2005-01-03 00:00:00,80.118,80.201,80.088,80.106,3015899987.0
2005-01-03 00:15:00,80.126,80.172,80.057,80.172,2887699988.0
2005-01-03 00:30:00,80.121,80.235,80.121,80.213,2709799997.0
2005-01-03 00:45:00,80.207,80.305,80.189,80.285,2471099999.0
2005-01-03 01:00:00,80.256,80.413,80.187,80.341,2910399999.0
2005-01-03 01:15:00,80.307,80.463,80.273,80.37,2722899996.0
2005-01-03 01:30:00,80.353,80.385,80.192,80.321,2588299989.0
2005-01-03 01:45:00,80.31,80.358,80.274,80.293,2777700003.0
2005-01-03 02:00:00,80.28,80.33,80.265,80.29,3178499986.0
2005-01-03 02:15:00,80.295,80.359,80.242,80.298,2698299990.0
2005-01-03 02:30:00,80.296,80.33,80.138,80.155,2590800000.0
2005-01-03 02:45:00,80.179,80.213,80.024,80.115,3175100006.0
2005-01-03 03:00:00,80.113,80.195,80.078,80.141,2527900001.0
2005-01-03 03:15:00,80.18,80.195,80.032,80.04,2827299983.0
2005-01-03 03:30:00,80.057,80.12,80.041,80.082,2985799993.0
2005-01-03 03:45:00,80.105,80.105,79.955,79.972,2840100001.0
2005-01-03 04:00:00,79.954,80.02,79.916,79.992,2640399984.0
2005-01-03 04:15:00,80.015,80.015,79.914,79.983,2528699996.0
2005-01-03 04:30:00,79.972,80.005,79.873,79.891,2630299988.0
2005-01-03 04:45:00,79.877,79.93,79.756,79.772,3005799986.0
2005-01-03 05:00:00,79.757,79.855,79.716,79.805,2584299996.0
2005-01-03 05:15:00,79.799,79.898,79.718,79.783,2931499998.0
2005-01-03 05:30:00,79.786,79.859,79.583,79.665,3151199994.0
2005-01-03 05:45:00,79.728,79.928,79.726,79.842,2893899992.0
2005-01-03 06:00:00,79.872,79.961,79.758,79.758,2867699984.0
2005-01-03 06:15:00,79.755,79.813,79.712,79.742,2696599984.0
2005-01-03 06:30:00,79.724,79.788,79.68,79.768,2520099995.0
2005-01-03 06:45:00,79.772,79.869,79.738,79.847,2780799987.0
2005-01-03 07:00:00,79.798,79.9,79.798,79.892,2609399993.0
2005-01-03 07:15:00,79.884,79.957,79.829,79.906,3002399996.0
2005-01-03 07:30:00,79.871,79.961,79.858,79.931,2695399993.0
2005-01-03 07:45:00,79.92,79.944,79.79,79.836,2394700003.0
2005-01-03 08:00:00,79.814,79.873,79.77,79.813,3082300000.0
2005-01-03 08:15:00,79.817,79.872,79.775,79.785,2689999991.0
2005-01-03 08:30:00,79.789,79.85,79.658,79.83,2631799983.0
2005-01-03 08:45:00,79.785,79.824,79.583,79.626,2997599985.0
2005-01-03 09:00:00,79.596,79.755,79.596,79.656,3102599992.0
2005-01-03 09:15:00,79.673,79.761,79.637,79.72,2978799993.0
2005-01-03 09:30:00,79.719,79.744,79.639,79.689,2415099990.0
2005-01-03 09:45:00,79.688,79.887,79.665,79.887,2740899985.0
2005-01-03 10:00:00,79.87,79.969,79.854,79.908,2900999990.0
2005-01-03 10:15:00,79.89,79.966,79.871,79.906,2744599989.0
2005-01-03 10:30:00,79.906,79.945,79.804,79.865,3097599994.0
2005-01-03 10:45:00,79.891,79.911,79.759,79.777,3192699977.0
2005-01-03 11:00:00,79.793,79.827,79.695,79.728,2973899999.0
2005-01-03 11:15:00,79.777,79.863,79.721,79.836,2709999994.0
2005-01-03 11:30:00,79.841,79.957,79.754,79.938,2973199979.0
2005-01-03 11:45:00,79.92,79.992,79.856,79.942,3205399992.0
2005-01-03 12:00:00,79.905,79.942,79.853,79.881,2487099999.0
2005-01-03 12:15:00,79.874,79.905,79.812,79.886,2746999993.0
2005-01-03 12:30:00,79.872,79.967,79.852,79.894,2802900000.0
2005-01-03 12:45:00,79.932,79.932,79.83,79.888,3079899997.0
2005-01-03 13:00:00,79.872,79.982,79.846,79.932,2865099986.0
2005-01-03 13:15:00,79.918,79.932,79.782,79.858,2918799987.0
2005-01-03 13:30:00,79.863,79.918,79.818,79.84,2868200001.0
2005-01-03 13:45:00,79.828,79.862,79.765,79.825,3165399989.0
2005-01-03 14:00:00,79.825,79.883,79.762,79.834,2874799998.0
2005-01-03 14:15:00,79.828,79.868,79.727,79.755,2946099992.0
2005-01-03 14:30:00,79.72,79.775,79.684,79.742,2869099996.0
2005-01-03 14:45:00,79.722,79.9,79.717,79.9,2900899998.0
2005-01-03 15:00:00,79.878,80.074,79.869,80.073,3141699988.0
2005-01-03 15:15:00,80.086,80.158,79.991,80.072,2864699977.0
2005-01-03 15:30:00,80.021,80.06,79.781,79.882,2686400005.0
2005-01-03 15:45:00,79.903,79.919,79.781,79.828,2963799986.0
2005-01-03 16:00:00,79.79,79.815,79.657,79.674,3258800002.0
2005-01-03 16:15:00,79.698,79.851,79.682,79.825,3460399988.0
2005-01-03 16:30:00,79.814,79.92,79.77,79.893,3040300005.0
2005-01-03 16:45:00,79.856,79.967,79.842,79.882,2751799988.0
2005-01-03 17:00:00,79.908,79.935,79.685,79.711,2919499997.0
2005-01-03 17:15:00,79.737,79.824,79.657,79.659,3252699987.0
2005-01-03 17:30:00,79.664,79.785,79.651,79.785,3158399987.0
2005-01-03 17:45:00,79.754,79.842,79.656,79.842,2819499993.0
2005-01-03 18:00:00,79.85,80.09,79.762,79.787,21834499958.0
2005-01-03 18:15:00,80.18,80.18,79.766,79.87,22644099937.0
2005-01-03 18:30:00,79.813,79.964,79.743,79.927,17652499968.0
2005-01-03 18:45:00,79.95,80.101,79.931,80.059,12473399985.0
2005-01-03 19:00:00,80.042,80.136,79.896,80.076,9350399972.0
2005-01-03 19:15:00,80.065,80.107,79.926,80.104,10422099961.0
2005-01-03 19:30:00,80.041,80.101,79.978,80.009,9816299975.0
2005-01-03 19:45:00,80.018,80.062,79.944,79.985,8107299988.0
2005-01-03 20:00:00,79.97,80.043,79.912,79.963,9637799972.0
2005-01-03 20:15:00,79.957,80.073,79.884,80.018,9874699991.0
2005-01-03 20:30:00,80.033,80.145,79.916,80.115,12815899987.0
2005-01-03 20:45:00,80.138,80.172,80.028,80.073,12460099989.0
2005-01-03 21:00:00,80.073,80.128,79.988,80.069,9004299963.0
2005-01-03 21:15:00,80.053,80.102,79.98,80.021,11440499972.0
2005-01-03 21:30:00,80.003,80.111,79.993,80.088,6437799982.0
2005-01-03 21:45:00,80.081,80.117,80.012,80.025,4676999974.0
2005-01-03 22:00:00,80.035,80.078,79.987,80.001,6031299984.0
2005-01-03 22:15:00,79.994,80.048,79.958,80.0,4837999989.0
2005-01-03 22:30:00,79.981,80.005,79.89,79.934,4950699961.0
2005-01-03 22:45:00,79.916,79.957,79.753,79.797,4807899978.0
2005-01-03 23:00:00,79.805,79.838,79.757,79.828,3090599983.0
2005-01-03 23:15:00,79.819,79.864,79.785,79.825,2937700005.0
2005-01-03 23:30:00,79.826,79.918,79.803,79.9,2876000000.0
2005-01-03 23:45:00,79.914,79.966,79.873,79.927,2555799992.0
2005-01-04 00:00:00,79.955,79.963,79.881,79.898,2717499995.0
2005-01-04 00:15:00,79.922,79.936,79.814,79.853,3032499989.0
2005-01-04 00:30:00,79.841,79.868,79.731,79.741,2913799987.0
2005-01-04 00:45:00,79.78,79.832,79.758,79.759,2592800000.0
2005-01-04 01:00:00,79.769,79.82,79.711,79.79,2966399995.0
2005-01-04 01:15:00,79.8,79.857,79.793,79.81,2891299992.0
2005-01-04 01:30:00,79.786,79.851,79.758,79.776,2711899990.0
2005-01-04 01:45:00,79.796,79.803,79.711,79.768,2987199995.0
2005-01-04 02:00:00,79.788,79.807,79.715,79.757,2916100003.0
2005-01-04 02:15:00,79.777,79.869,79.757,79.825,3228299985.0
2005-01-04 02:30:00,79.813,79.859,79.736,79.742,2994399997.0
2005-01-04 02:45:00,79.762,79.818,79.728,79.738,3256400003.0
2005-01-04 03:00:00,79.731,79.771,79.695,79.727,3033500011.0
2005-01-04 03:15:00,79.761,79.785,79.677,79.685,3230799986.0
2005-01-04 03:30:00,79.705,79.765,79.663,79.726,3221199980.0
2005-01-04 03:45:00,79.721,79.775,79.67,79.683,2582399997.0
2005-01-04 04:00:00,79.685,79.768,79.649,79.755,2612099991.0
2005-01-04 04:15:00,79.711,79.775,79.701,79.719,2460499997.0
2005-01-04 04:30:00,79.753,79.795,79.695,79.795,2824599994.0
2005-01-04 04:45:00,79.785,79.895,79.742,79.865,2744899991.0
2005-01-04 05:00:00,79.867,79.905,79.806,79.841,2792199987.0
2005-01-04 05:15:00,79.846,79.863,79.749,79.785,2942499996.0
2005-01-04 05:30:00,79.803,79.863,79.757,79.811,2872199994.0
2005-01-04 05:45:00,79.782,79.891,79.769,79.865,2634200000.0
2005-01-04 06:00:00,79.847,79.914,79.816,79.831,3143699999.0
2005-01-04 06:15:00,79.822,79.902,79.818,79.873,2811699985.0
2005-01-04 06:30:00,79.869,79.914,79.833,79.848,3298699996.0
2005-01-04 06:45:00,79.823,79.91,79.798,79.907,2854899985.0
2005-01-04 07:00:00,79.911,79.956,79.85,79.905,2724599997.0
2005-01-04 07:15:00,79.906,79.959,79.862,79.934,3005499992.0
2005-01-04 07:30:00,79.949,80.003,79.926,79.958,2546699998.0
2005-01-04 07:45:00,79.965,80.008,79.924,79.985,2876099996.0
2005-01-04 08:00:00,80.008,80.017,79.942,79.976,2996500000.0
2005-01-04 08:15:00,79.958,80.025,79.94,79.969,2728200002.0
2005-01-04 08:30:00,79.937,79.98,79.903,79.934,3075799986.0
2005-01-04 08:45:00,79.934,79.958,79.829,79.861,2873599997.0
2005-01-04 09:00:00,79.868,79.886,79.695,79.728,2649899996.0
2005-01-04 09:15:00,79.71,79.858,79.595,79.626,2647999994.0
2005-01-04 09:30:00,79.627,79.807,79.593,79.735,2674599993.0
2005-01-04 09:45:00,79.731,79.858,79.711,79.858,2924700003.0
2005-01-04 10:00:00,79.831,79.946,79.809,79.933,3189999996.0
2005-01-04 10:15:00,79.938,79.985,79.87,79.908,2818299990.0
2005-01-04 10:30:00,79.91,80.0,79.81,79.837,2830599993.0
2005-01-04 10:45:00,79.822,79.972,79.776,79.911,2963599991.0
2005-01-04 11:00:00,79.909,79.984,79.838,79.978,2748899982.0
2005-01-04 11:15:00,79.98,80.087,79.925,79.963,2759999993.0
2005-01-04 11:30:00,79.964,80.037,79.883,79.993,3378299985.0
2005-01-04 11:45:00,80.0,80.249,79.91,80.177,3177800003.0
2005-01-04 12:00:00,80.187,80.342,80.121,80.333,2686600000.0
2005-01-04 12:15:00,80.338,80.338,79.994,80.076,3461199989.0
2005-01-04 12:30:00,80.071,80.224,80.044,80.161,2969299990.0
2005-01-04 12:45:00,80.174,80.219,79.945,79.951,2703599993.0
2005-01-04 13:00:00,79.954,79.981,79.864,79.958,2741799992.0
2005-01-04 13:15:00,79.955,80.043,79.901,80.043,2779499999.0
2005-01-04 13:30:00,79.992,80.097,79.967,80.046,3319800001.0
2005-01-04 13:45:00,80.04,80.097,80.006,80.076,3017299999.0
2005-01-04 14:00:00,80.095,80.172,80.058,80.154,3042999995.0
2005-01-04 14:15:00,80.136,80.16,79.872,79.897,2755399999.0
2005-01-04 14:30:00,79.88,79.934,79.767,79.899,2922399994.0
2005-01-04 14:45:00,79.876,79.975,79.815,79.935,2531299997.0
2005-01-04 15:00:00,79.898,80.029,79.856,80.017,3066800003.0
2005-01-04 15:15:00,80.022,80.131,79.995,80.104,2876099996.0
2005-01-04 15:30:00,80.085,80.11,80.025,80.08,3121899990.0
2005-01-04 15:45:00,80.107,80.188,80.06,80.085,2824599998.0
2005-01-04 16:00:00,80.063,80.165,80.043,80.138,2999999990.0
2005-01-04 16:15:00,80.141,80.17,80.084,80.114,3130999983.0
2005-01-04 16:30:00,80.13,80.18,80.098,80.133,2957499992.0
2005-01-04 16:45:00,80.118,80.173,80.089,80.146,3079100001.0
2005-01-04 17:00:00,80.176,80.188,80.014,80.026,2747500002.0
2005-01-04 17:15:00,80.056,80.082,79.78,79.792,3049399985.0
2005-01-04 17:30:00,79.785,79.962,79.776,79.943,2774100001.0
2005-01-04 17:45:00,79.937,80.224,79.937,80.17,2715999990.0
2005-01-04 18:00:00,80.115,80.165,79.891,79.946,22733599962.0
2005-01-04 18:15:00,79.923,80.15,79.798,79.842,19923399973.0
2005-01-04 18:30:00,79.814,80.05,79.751,80.033,16976999968.0
2005-01-04 18:45:00,80.051,80.051,79.817,79.917,12108799970.0
2005-01-04 19:00:00,79.896,80.013,79.825,79.966,8187399993.0
2005-01-04 19:15:00,79.961,80.141,79.956,80.07,10303299974.0
2005-01-04 19:30:00,80.064,80.127,80.021,80.075,9932799997.0
2005-01-04 19:45:00,80.073,80.141,80.025,80.11,8639199988.0
2005-01-04 20:00:00,80.124,80.124,80.039,80.073,9389599980.0
2005-01-04 20:15:00,80.074,80.156,80.051,80.072,9395399978.0
2005-01-04 20:30:00,80.071,80.126,80.031,80.069,13467299984.0
2005-01-04 20:45:00,80.047,80.077,79.981,80.0,13049199951.0
2005-01-04 21:00:00,79.974,80.007,79.867,79.951,9238500003.0
2005-01-04 21:15:00,79.959,79.98,79.887,79.94,11912899974.0
2005-01-04 21:30:00,79.936,80.017,79.846,79.974,6166399983.0
2005-01-04 21:45:00,79.956,80.131,79.89,79.901,4629799996.0
2005-01-04 22:00:00,79.895,79.963,79.807,79.924,5782799988.0
2005-01-04 22:15:00,79.975,80.042,79.893,80.03,4935999975.0
2005-01-04 22:30:00,80.014,80.048,79.943,79.991,5377399983.0
2005-01-04 22:45:00,79.999,80.06,79.934,79.976,4644200005.0
2005-01-04 23:00:00,79.981,80.108,79.971,80.092,3145699997.0
2005-01-04 23:15:00,80.116,80.233,80.061,80.061,3313200001.0
2005-01-04 23:30:00,80.04,80.123,79.974,80.023,3164299994.0
2005-01-04 23:45:00,80.045,80.045,79.905,79.956,2975599985.0
2005-01-05 00:00:00,79.945,80.01,79.939,79.967,3091499978.0
2005-01-05 00:15:00,79.966,80.008,79.898,79.926,2968400000.0
2005-01-05 00:30:00,79.928,79.952,79.804,79.839,2943299984.0
2005-01-05 00:45:00,79.858,79.891,79.795,79.851,2905999987.0
2005-01-05 01:00:00,79.84,79.87,79.716,79.78,2977400011.0
2005-01-05 01:15:00,79.791,79.851,79.724,79.769,2905099980.0
2005-01-05 01:30:00,79.785,79.842,79.755,79.794,3378600000.0
2005-01-05 01:45:00,79.809,79.857,79.757,79.836,2964699998.0
2005-01-05 02:00:00,79.844,79.921,79.798,79.907,3039199986.0
2005-01-05 02:15:00,79.896,79.943,79.865,79.908,3018400009.0
2005-01-05 02:30:00,79.9,79.94,79.846,79.904,2753799989.0
2005-01-05 02:45:00,79.885,79.954,79.843,79.887,2878199999.0
2005-01-05 03:00:00,79.899,79.92,79.825,79.882,3224399985.0
2005-01-05 03:15:00,79.879,79.905,79.794,79.839,2960599993.0
2005-01-05 03:30:00,79.856,79.938,79.811,79.882,3025299996.0
2005-01-05 03:45:00,79.909,79.942,79.83,79.892,3019999985.0
2005-01-05 04:00:00,79.867,79.952,79.855,79.87,2759299985.0
2005-01-05 04:15:00,79.852,79.882,79.815,79.831,2771899983.0
2005-01-05 04:30:00,79.855,79.897,79.794,79.82,2884499993.0
2005-01-05 04:45:00,79.788,79.953,79.788,79.872,2831000001.0
2005-01-05 05:00:00,79.858,79.883,79.755,79.784,2705899998.0
2005-01-05 05:15:00,79.778,79.886,79.751,79.861,2939099998.0
2005-01-05 05:30:00,79.867,79.891,79.796,79.825,2828100008.0
2005-01-05 05:45:00,79.822,79.879,79.798,79.845,2736299995.0
2005-01-05 06:00:00,79.803,79.885,79.793,79.872,2853099996.0
2005-01-05 06:15:00,79.869,79.872,79.801,79.832,2965999993.0
2005-01-05 06:30:00,79.807,79.865,79.78,79.799,2649099983.0
2005-01-05 06:45:00,79.802,79.853,79.765,79.807,2707999996.0
2005-01-05 07:00:00,79.791,79.855,79.752,79.796,2547700000.0
2005-01-05 07:15:00,79.771,79.825,79.737,79.806,2814999998.0
2005-01-05 07:30:00,79.766,79.89,79.766,79.839,2615100003.0
2005-01-05 07:45:00,79.871,79.922,79.834,79.902,2719599994.0
2005-01-05 08:00:00,79.898,79.919,79.809,79.858,2551899997.0
2005-01-05 08:15:00,79.837,79.894,79.796,79.855,2985799991.0
2005-01-05 08:30:00,79.817,79.887,79.793,79.865,2948199993.0
2005-01-05 08:45:00,79.845,79.91,79.821,79.896,2816899997.0
2005-01-05 09:00:00,79.89,79.958,79.846,79.919,2536100000.0
2005-01-05 09:15:00,79.93,80.01,79.91,79.992,2733299974.0
2005-01-05 09:30:00,79.979,80.008,79.716,79.84,2655499982.0
2005-01-05 09:45:00,79.848,79.949,79.767,79.917,2873199989.0
2005-01-05 10:00:00,79.902,79.981,79.867,79.95,2872299996.0
2005-01-05 10:15:00,79.918,79.971,79.868,79.905,2848099986.0
2005-01-05 10:30:00,79.908,79.981,79.893,79.901,3050299990.0
2005-01-05 10:45:00,79.878,79.937,79.781,79.807,2951399993.0
2005-01-05 11:00:00,79.794,79.826,79.739,79.788,2790999986.0
2005-01-05 11:15:00,79.823,79.991,79.792,79.99,2504299984.0
2005-01-05 11:30:00,79.974,79.979,79.877,79.941,3171099989.0
2005-01-05 11:45:00,79.941,79.979,79.878,79.94,3354899987.0
2005-01-05 12:00:00,79.946,80.021,79.833,79.834,2554799990.0
2005-01-05 12:15:00,79.777,79.819,79.721,79.78,3304500004.0
2005-01-05 12:30:00,79.788,79.88,79.688,79.88,3228499985.0
2005-01-05 12:45:00,79.88,79.976,79.839,79.863,2708999988.0
2005-01-05 13:00:00,79.823,79.923,79.774,79.862,2924700016.0
2005-01-05 13:15:00,79.873,79.881,79.759,79.839,3120799985.0
2005-01-05 13:30:00,79.826,79.845,79.709,79.774,2809499984.0
2005-01-05 13:45:00,79.749,79.771,79.627,79.627,3160599992.0
2005-01-05 14:00:00,79.659,79.697,79.557,79.584,2594200003.0
2005-01-05 14:15:00,79.575,79.616,79.432,79.478,3156099980.0
2005-01-05 14:30:00,79.456,79.545,79.456,79.505,2863399998.0
2005-01-05 14:45:00,79.509,79.582,79.478,79.505,2586099996.0
2005-01-05 15:00:00,79.461,79.572,79.461,79.535,3085799979.0
2005-01-05 15:15:00,79.53,79.556,79.428,79.509,2833199993.0
2005-01-05 15:30:00,79.51,79.622,79.4,79.532,2930599998.0
2005-01-05 15:45:00,79.532,79.673,79.516,79.65,3109599989.0
2005-01-05 16:00:00,79.655,79.747,79.574,79.679,3170399977.0
2005-01-05 16:15:00,79.666,79.713,79.625,79.628,3059499990.0
2005-01-05 16:30:00,79.614,79.645,79.542,79.624,3019500000.0
2005-01-05 16:45:00,79.602,79.64,79.551,79.609,2711899987.0
2005-01-05 17:00:00,79.615,79.723,79.578,79.657,2704499993.0
2005-01-05 17:15:00,79.673,79.698,79.603,79.645,2908699989.0
2005-01-05 17:30:00,79.629,79.674,79.458,79.484,3166800003.0
2005-01-05 17:45:00,79.476,79.63,79.447,79.571,3198199986.0
2005-01-05 18:00:00,79.536,79.83,79.522,79.624,22941299969.0
2005-01-05 18:15:00,79.597,79.82,79.544,79.74,22975299956.0
2005-01-05 18:30:00,79.738,79.808,79.701,79.758,16862799983.0
2005-01-05 18:45:00,79.783,79.784,79.68,79.702,11942499967.0
2005-01-05 19:00:00,79.702,79.769,79.684,79.721,8044099982.0
2005-01-05 19:15:00,79.732,79.824,79.683,79.746,10216199954.0
2005-01-05 19:30:00,79.743,79.776,79.591,79.604,9843999972.0
2005-01-05 19:45:00,79.599,79.657,79.543,79.545,8346899968.0
2005-01-05 20:00:00,79.583,79.602,79.474,79.528,9529500016.0
2005-01-05 20:15:00,79.524,79.565,79.452,79.489,9213099966.0
2005-01-05 20:30:00,79.466,79.531,79.436,79.513,13231799993.0
2005-01-05 20:45:00,79.519,79.56,79.44,79.478,12230899979.0
2005-01-05 21:00:00,79.468,79.541,79.408,79.47,9205599962.0
2005-01-05 21:15:00,79.48,79.556,79.432,79.509,11533699974.0
2005-01-05 21:30:00,79.488,79.612,79.477,79.588,5995200004.0
2005-01-05 21:45:00,79.626,79.656,79.561,79.634,4943899972.0
2005-01-05 22:00:00,79.641,79.672,79.58,79.62,5749599984.0
2005-01-05 22:15:00,79.608,79.66,79.557,79.597,5120599991.0
2005-01-05 22:30:00,79.58,79.616,79.492,79.524,4495399994.0
2005-01-05 22:45:00,79.561,79.624,79.511,79.532,5051599990.0
2005-01-05 23:00:00,79.593,79.63,79.491,79.532,2961999997.0
2005-01-05 23:15:00,79.504,79.591,79.479,79.571,2928199991.0
2005-01-05 23:30:00,79.587,79.627,79.496,79.606,3167599988.0
2005-01-05 23:45:00,79.63,79.63,79.524,79.594,2724399982.0
2005-01-06 00:00:00,79.604,79.605,79.524,79.559,3104099989.0
2005-01-06 00:15:00,79.581,79.615,79.527,79.55,3049599991.0
2005-01-06 00:30:00,79.555,79.6,79.507,79.518,2791299998.0
2005-01-06 00:45:00,79.573,79.603,79.526,79.544,2744599985.0
2005-01-06 01:00:00,79.561,79.585,79.483,79.512,2964499986.0
2005-01-06 01:15:00,79.506,79.539,79.454,79.499,2938400002.0
2005-01-06 01:30:00,79.479,79.516,79.419,79.477,2913299998.0
2005-01-06 01:45:00,79.476,79.509,79.423,79.48,2944499990.0
2005-01-06 02:00:00,79.473,79.571,79.452,79.539,2980699989.0
2005-01-06 02:15:00,79.553,79.601,79.508,79.582,2750799996.0
2005-01-06 02:30:00,79.57,79.605,79.517,79.533,3079999984.0
2005-01-06 02:45:00,79.538,79.587,79.49,79.528,3271199993.0
2005-01-06 03:00:00,79.529,79.604,79.478,79.555,2754499995.0
2005-01-06 03:15:00,79.561,79.585,79.492,79.585,3117099993.0
2005-01-06 03:30:00,79.588,79.608,79.462,79.5,3044800001.0
2005-01-06 03:45:00,79.521,79.554,79.463,79.538,2683699979.0
2005-01-06 04:00:00,79.513,79.612,79.502,79.595,2859299984.0
2005-01-06 04:15:00,79.593,79.617,79.543,79.605,2662999991.0
2005-01-06 04:30:00,79.577,79.633,79.55,79.61,2901000003.0
2005-01-06 04:45:00,79.629,79.637,79.55,79.624,2692099995.0
2005-01-06 05:00:00,79.61,79.688,79.588,79.627,2964699989.0
2005-01-06 05:15:00,79.616,79.672,79.578,79.61,2809999988.0
2005-01-06 05:30:00,79.604,79.619,79.525,79.575,2834299982.0
2005-01-06 05:45:00,79.55,79.621,79.522,79.592,2890299979.0
2005-01-06 06:00:00,79.61,79.637,79.558,79.561,3058799991.0
2005-01-06 06:15:00,79.589,79.63,79.533,79.61,2903399989.0
2005-01-06 06:30:00,79.589,79.631,79.552,79.573,2793299990.0
2005-01-06 06:45:00,79.583,79.609,79.527,79.575,2911099999.0
2005-01-06 07:00:00,79.556,79.627,79.527,79.608,2807399990.0
2005-01-06 07:15:00,79.598,79.635,79.537,79.582,2715900013.0
2005-01-06 07:30:00,79.579,79.619,79.531,79.551,2816899983.0
2005-01-06 07:45:00,79.545,79.583,79.417,79.439,2451699994.0
2005-01-06 08:00:00,79.442,79.528,79.402,79.424,3037199992.0
2005-01-06 08:15:00,79.434,79.509,79.403,79.482,2921899982.0
2005-01-06 08:30:00,79.465,79.574,79.444,79.53,3125299983.0
2005-01-06 08:45:00,79.515,79.575,79.481,79.508,3236299984.0
2005-01-06 09:00:00,79.521,79.632,79.502,79.62,2938999970.0
2005-01-06 09:15:00,79.61,79.661,79.552,79.646,2962199989.0
2005-01-06 09:30:00,79.629,79.657,79.534,79.565,2679800003.0
2005-01-06 09:45:00,79.552,79.673,79.521,79.638,3240799998.0
2005-01-06 10:00:00,79.6,79.646,79.531,79.597,2837600003.0
2005-01-06 10:15:00,79.607,79.722,79.555,79.676,2688800003.0
2005-01-06 10:30:00,79.701,79.71,79.449,79.457,3122099997.0
2005-01-06 10:45:00,79.443,79.545,79.438,79.497,3068000014.0
2005-01-06 11:00:00,79.51,79.545,79.437,79.485,2686499987.0
2005-01-06 11:15:00,79.484,79.557,79.465,79.536,2696399988.0
2005-01-06 11:30:00,79.554,79.557,79.382,79.399,3099999995.0
2005-01-06 11:45:00,79.413,79.576,79.373,79.522,3215899992.0
2005-01-06 12:00:00,79.502,79.636,79.477,79.587,2495099989.0
2005-01-06 12:15:00,79.588,79.633,79.482,79.547,3164600005.0
2005-01-06 12:30:00,79.582,79.703,79.498,79.648,3247399998.0
2005-01-06 12:45:00,79.694,79.701,79.548,79.579,2662299990.0
2005-01-06 13:00:00,79.591,79.617,79.486,79.543,2849699998.0
2005-01-06 13:15:00,79.541,79.616,79.521,79.571,3610699986.0
2005-01-06 13:30:00,79.542,79.77,79.529,79.77,3251099980.0
2005-01-06 13:45:00,79.773,79.88,79.729,79.772,3190599991.0
2005-01-06 14:00:00,79.765,79.82,79.719,79.756,3012700004.0
2005-01-06 14:15:00,79.744,79.798,79.691,79.755,2500000000.0
2005-01-06 14:30:00,79.731,79.811,79.704,79.784,2648799997.0
2005-01-06 14:45:00,79.768,79.848,79.723,79.785,2799499985.0
2005-01-06 15:00:00,79.746,79.874,79.694,79.853,3101699989.0
2005-01-06 15:15:00,79.849,79.859,79.702,79.76,2892699994.0
2005-01-06 15:30:00,79.772,79.839,79.622,79.771,2636499988.0
2005-01-06 15:45:00,79.794,79.829,79.722,79.747,3009399989.0
2005-01-06 16:00:00,79.718,79.772,79.687,79.739,2717899996.0
2005-01-06 16:15:00,79.744,79.842,79.736,79.747,3057799996.0
2005-01-06 16:30:00,79.714,79.828,79.705,79.801,3025400002.0
2005-01-06 16:45:00,79.753,79.872,79.751,79.85,2798100000.0
2005-01-06 17:00:00,79.867,79.894,79.804,79.829,2939999993.0
2005-01-06 17:15:00,79.841,79.95,79.822,79.888,3040300004.0
2005-01-06 17:30:00,79.897,79.985,79.83,79.942,2827599994.0
2005-01-06 17:45:00,79.958,79.985,79.875,79.928,2860899992.0
2005-01-06 18:00:00,79.923,79.996,79.79,79.923,23357299938.0
2005-01-06 18:15:00,79.85,79.96,79.83,79.911,20240400000.0
2005-01-06 18:30:00,79.887,79.94,79.809,79.829,17080199991.0
2005-01-06 18:45:00,79.832,79.858,79.678,79.757,12215999991.0
2005-01-06 19:00:00,79.765,79.849,79.749,79.797,8896200014.0
2005-01-06 19:15:00,79.806,79.874,79.774,79.774,10565499991.0
2005-01-06 19:30:00,79.762,79.794,79.64,79.705,9740999976.0
2005-01-06 19:45:00,79.714,79.843,79.714,79.793,8007800017.0
2005-01-06 20:00:00,79.782,79.805,79.691,79.772,10316599971.0
2005-01-06 20:15:00,79.763,79.822,79.723,79.772,9617099967.0
2005-01-06 20:30:00,79.783,79.858,79.736,79.792,13112799953.0
2005-01-06 20:45:00,79.828,79.863,79.752,79.796,12288299982.0
2005-01-06 21:00:00,79.779,79.873,79.746,79.828,9165999983.0
2005-01-06 21:15:00,79.848,79.862,79.764,79.856,10957399993.0
2005-01-06 21:30:00,79.826,79.867,79.772,79.831,6131199991.0
2005-01-06 21:45:00,79.8,79.943,79.78,79.882,4450800002.0
2005-01-06 22:00:00,79.892,79.906,79.722,79.768,5727000021.0
2005-01-06 22:15:00,79.771,79.851,79.731,79.834,4840999991.0
2005-01-06 22:30:00,79.849,79.901,79.766,79.843,4742199982.0
2005-01-06 22:45:00,79.821,79.868,79.758,79.82,4697599987.0
2005-01-06 23:00:00,79.853,79.886,79.791,79.853,3036200002.0
2005-01-06 23:15:00,79.836,79.88,79.8,79.859,2716199985.0
2005-01-06 23:30:00,79.84,79.882,79.764,79.863,3701699982.0
2005-01-06 23:45:00,79.851,79.885,79.8,79.813,2953499995.0
2005-01-07 00:00:00,79.845,79.944,79.841,79.891,2567299994.0
2005-01-07 00:15:00,79.909,80.028,79.897,79.978,3029899987.0
2005-01-07 00:30:00,79.972,79.992,79.864,79.988,2860399991.0
2005-01-07 00:45:00,79.972,79.99,79.831,79.907,2521699998.0
2005-01-07 01:00:00,79.865,79.914,79.819,79.869,2827599995.0
2005-01-07 01:15:00,79.876,79.929,79.836,79.842,2868099986.0
2005-01-07 01:30:00,79.876,79.896,79.815,79.844,2854300009.0
2005-01-07 01:45:00,79.84,79.959,79.82,79.925,3134000001.0
2005-01-07 02:00:00,79.908,79.962,79.87,79.944,2830399985.0
2005-01-07 02:15:00,79.932,79.949,79.842,79.868,3025199987.0
2005-01-07 02:30:00,79.887,79.887,79.642,79.76,2647200007.0
2005-01-07 02:45:00,79.734,79.789,79.672,79.681,2831799997.0
2005-01-07 03:00:00,79.69,79.751,79.589,79.694,3023699995.0
2005-01-07 03:15:00,79.699,79.879,79.697,79.847,3101399983.0
2005-01-07 03:30:00,79.84,79.862,79.721,79.791,2909099991.0
2005-01-07 03:45:00,79.787,79.826,79.724,79.826,2684600007.0
2005-01-07 04:00:00,79.804,79.878,79.767,79.831,2888699989.0
2005-01-07 04:15:00,79.818,79.864,79.798,79.831,2859399994.0
2005-01-07 04:30:00,79.857,79.884,79.796,79.853,3036100005.0
2005-01-07 04:45:00,79.842,79.863,79.798,79.837,2827999994.0
2005-01-07 05:00:00,79.825,79.86,79.788,79.824,2973699987.0
2005-01-07 05:15:00,79.806,79.849,79.744,79.753,3079899983.0
2005-01-07 05:30:00,79.768,79.784,79.7,79.727,3209800005.0
2005-01-07 05:45:00,79.721,79.792,79.698,79.742,2763399999.0
2005-01-07 06:00:00,79.744,79.819,79.727,79.797,2616299986.0
2005-01-07 06:15:00,79.789,79.842,79.756,79.784,2708299995.0
2005-01-07 06:30:00,79.777,79.805,79.737,79.771,2944599997.0
2005-01-07 06:45:00,79.78,79.806,79.741,79.771,2902699998.0
2005-01-07 07:00:00,79.788,79.795,79.729,79.753,3091099996.0
2005-01-07 07:15:00,79.718,79.76,79.651,79.657,2901000010.0
2005-01-07 07:30:00,79.653,79.692,79.604,79.653,2836399987.0
2005-01-07 07:45:00,79.642,79.707,79.57,79.693,3013999996.0
2005-01-07 08:00:00,79.68,79.704,79.586,79.628,2900400000.0
2005-01-07 08:15:00,79.636,79.706,79.6,79.691,2450699997.0
2005-01-07 08:30:00,79.671,79.729,79.631,79.644,2911199998.0
2005-01-07 08:45:00,79.646,79.711,79.613,79.631,2969999989.0
2005-01-07 09:00:00,79.618,79.729,79.6,79.692,2632799991.0
2005-01-07 09:15:00,79.713,79.739,79.626,79.636,2287499999.0
2005-01-07 09:30:00,79.633,79.679,79.587,79.651,3021999995.0
2005-01-07 09:45:00,79.656,79.746,79.621,79.713,3257999994.0
2005-01-07 10:00:00,79.7,79.768,79.666,79.739,3012499991.0
2005-01-07 10:15:00,79.717,79.761,79.675,79.704,2698800000.0
2005-01-07 10:30:00,79.705,79.748,79.676,79.723,3110400005.0
2005-01-07 10:45:00,79.725,79.741,79.63,79.665,3065899995.0
2005-01-07 11:00:00,79.674,79.759,79.62,79.671,2726699987.0
2005-01-07 11:15:00,79.678,79.768,79.611,79.72,2982399993.0
2005-01-07 11:30:00,79.712,79.829,79.701,79.808,3293699991.0
2005-01-07 11:45:00,79.819,79.877,79.684,79.788,3363299990.0
2005-01-07 12:00:00,79.757,79.863,79.741,79.822,2793299999.0
2005-01-07 12:15:00,79.85,79.89,79.731,79.867,3001099984.0
2005-01-07 12:30:00,79.826,79.892,79.717,79.748,3213399999.0
2005-01-07 12:45:00,79.765,79.766,79.597,79.653,2690799989.0
2005-01-07 13:00:00,79.642,79.749,79.635,79.69,2954499983.0
2005-01-07 13:15:00,79.681,79.769,79.666,79.714,2979599984.0
2005-01-07 13:30:00,79.672,79.73,79.588,79.636,3289099995.0
2005-01-07 13:45:00,79.635,79.752,79.594,79.752,3156999997.0
2005-01-07 14:00:00,79.773,79.801,79.706,79.77,2605999995.0
2005-01-07 14:15:00,79.756,79.771,79.612,79.649,3118899990.0
2005-01-07 14:30:00,79.639,79.711,79.618,79.671,2589900003.0
2005-01-07 14:45:00,79.677,79.733,79.603,79.65,2833099991.0
2005-01-07 15:00:00,79.644,79.772,79.615,79.768,3126099987.0
2005-01-07 15:15:00,79.769,79.808,79.634,79.766,2692799991.0
2005-01-07 15:30:00,79.758,79.792,79.392,79.623,2639799991.0
2005-01-07 15:45:00,79.615,79.652,79.333,79.498,2912299994.0
2005-01-07 16:00:00,79.495,79.683,79.471,79.501,3162299987.0
2005-01-07 16:15:00,79.512,79.621,79.489,79.601,2777199995.0
2005-01-07 16:30:00,79.599,79.638,79.514,79.566,2757799989.0
2005-01-07 16:45:00,79.582,79.617,79.51,79.59,2814399991.0
2005-01-07 17:00:00,79.586,79.592,79.402,79.537,2947899991.0
2005-01-07 17:15:00,79.544,79.623,79.268,79.284,2924799989.0
2005-01-07 17:30:00,79.29,79.377,79.139,79.234,2591599995.0
2005-01-07 17:45:00,79.245,79.41,79.226,79.388,2661499999.0
2005-01-07 18:00:00,79.407,79.57,79.322,79.51,24114999930.0
2005-01-07 18:15:00,79.52,79.53,79.393,79.429,20047599967.0
2005-01-07 18:30:00,79.414,79.579,79.401,79.475,16525099978.0
2005-01-07 18:45:00,79.488,79.569,79.41,79.467,12129899988.0
2005-01-07 19:00:00,79.447,79.528,79.402,79.45,8420299979.0
2005-01-07 19:15:00,79.425,79.511,79.335,79.363,10709699985.0
2005-01-07 19:30:00,79.37,79.402,79.27,79.282,10732399978.0
2005-01-07 19:45:00,79.293,79.473,79.192,79.473,8321099970.0
2005-01-07 20:00:00,79.427,79.427,79.22,79.259,9182599990.0
2005-01-07 20:15:00,79.256,79.373,79.233,79.233,9358099986.0
2005-01-07 20:30:00,79.237,79.295,79.202,79.234,12995899997.0
2005-01-07 20:45:00,79.248,79.281,79.135,79.188,11953999963.0
2005-01-07 21:00:00,79.172,79.27,79.134,79.248,9627299989.0
2005-01-07 21:15:00,79.24,79.303,79.219,79.277,11794399979.0
2005-01-07 21:30:00,79.289,79.354,79.225,79.27,6438299992.0
2005-01-07 21:45:00,79.279,79.347,79.203,79.327,4769900005.0
2005-01-07 22:00:00,79.33,79.407,79.26,79.356,5705599996.0
2005-01-07 22:15:00,79.344,79.429,79.301,79.348,5096299991.0
2005-01-07 22:30:00,79.326,79.368,79.25,79.268,4859899995.0
2005-01-07 22:45:00,79.302,79.34,79.167,79.208,4657500002.0
2005-01-07 23:00:00,79.271,79.365,79.223,79.31,2733099996.0
2005-01-07 23:15:00,79.298,79.368,79.231,79.319,2690700006.0
2005-01-07 23:30:00,79.304,79.386,79.255,79.278,2943299996.0
2005-01-07 23:45:00,79.292,79.355,79.241,79.299,2619299999.0
2005-01-10 00:00:00,79.292,79.325,79.24,79.253,3308699989.0
2005-01-10 00:15:00,79.251,79.339,79.222,79.335,2880799987.0
2005-01-10 00:30:00,79.324,79.355,79.266,79.285,2695799997.0
2005-01-10 00:45:00,79.299,79.396,79.297,79.361,2570199991.0
2005-01-10 01:00:00,79.339,79.391,79.292,79.391,2569699993.0
2005-01-10 01:15:00,79.338,79.463,79.324,79.425,2921699990.0
2005-01-10 01:30:00,79.396,79.457,79.354,79.36,2915199994.0
2005-01-10 01:45:00,79.367,79.396,79.321,79.353,3042099991.0
2005-01-10 02:00:00,79.333,79.414,79.329,79.401,2695799995.0
2005-01-10 02:15:00,79.406,79.443,79.358,79.392,3120800000.0
2005-01-10 02:30:00,79.365,79.392,79.313,79.329,3124799982.0
2005-01-10 02:45:00,79.366,79.43,79.302,79.412,2829500003.0
2005-01-10 03:00:00,79.381,79.464,79.38,79.422,3022900002.0
2005-01-10 03:15:00,79.442,79.442,79.293,79.318,2965299993.0
2005-01-10 03:30:00,79.306,79.353,79.257,79.289,3090200000.0
2005-01-10 03:45:00,79.311,79.325,79.146,79.176,3029399990.0
2005-01-10 04:00:00,79.154,79.239,79.146,79.185,2838599983.0
2005-01-10 04:15:00,79.172,79.223,79.131,79.188,2663500000.0
2005-01-10 04:30:00,79.18,79.229,79.153,79.205,2687999990.0
2005-01-10 04:45:00,79.194,79.245,79.149,79.201,2994300000.0
2005-01-10 05:00:00,79.216,79.301,79.194,79.301,2857999995.0
2005-01-10 05:15:00,79.278,79.369,79.215,79.251,2793799991.0
2005-01-10 05:30:00,79.265,79.298,79.221,79.28,2961099991.0
2005-01-10 05:45:00,79.278,79.322,79.216,79.305,2490700001.0
2005-01-10 06:00:00,79.288,79.396,79.221,79.221,2790599991.0
2005-01-10 06:15:00,79.271,79.299,79.221,79.259,2504500010.0
2005-01-10 06:30:00,79.26,79.31,79.236,79.28,2483799994.0
2005-01-10 06:45:00,79.264,79.331,79.244,79.308,2915099990.0
2005-01-10 07:00:00,79.288,79.346,79.244,79.332,2855499985.0
2005-01-10 07:15:00,79.319,79.359,79.279,79.341,3022099991.0
2005-01-10 07:30:00,79.335,79.373,79.288,79.334,3035199983.0
2005-01-10 07:45:00,79.299,79.338,79.24,79.297,2838799985.0
2005-01-10 08:00:00,79.303,79.345,79.253,79.325,2992800013.0
2005-01-10 08:15:00,79.324,79.389,79.319,79.344,3024899983.0
2005-01-10 08:30:00,79.323,79.371,79.272,79.286,2812299990.0
2005-01-10 08:45:00,79.272,79.374,79.268,79.36,2926599994.0
2005-01-10 09:00:00,79.335,79.459,79.28,79.291,2971999992.0
2005-01-10 09:15:00,79.285,79.332,79.239,79.242,2653900003.0
2005-01-10 09:30:00,79.24,79.34,79.22,79.269,2762900009.0
2005-01-10 09:45:00,79.247,79.324,79.149,79.174,3230900004.0
2005-01-10 10:00:00,79.187,79.25,79.134,79.228,2926499992.0
2005-01-10 10:15:00,79.226,79.351,79.226,79.282,3043499993.0
2005-01-10 10:30:00,79.283,79.303,79.203,79.262,3343599991.0
2005-01-10 10:45:00,79.232,79.296,79.206,79.271,3266999985.0
2005-01-10 11:00:00,79.25,79.336,79.206,79.308,2748099999.0
2005-01-10 11:15:00,79.34,79.383,79.229,79.256,3026400008.0
2005-01-10 11:30:00,79.253,79.265,79.153,79.205,3072400009.0
2005-01-10 11:45:00,79.219,79.255,79.13,79.185,3614999988.0
2005-01-10 12:00:00,79.195,79.238,79.145,79.165,2821899990.0
2005-01-10 12:15:00,79.18,79.241,79.116,79.169,2716799998.0
2005-01-10 12:30:00,79.158,79.192,79.081,79.174,3289400002.0
2005-01-10 12:45:00,79.182,79.211,79.121,79.165,2583799987.0
2005-01-10 13:00:00,79.163,79.211,79.12,79.13,2933799983.0
2005-01-10 13:15:00,79.145,79.292,79.103,79.22,2945399987.0
2005-01-10 13:30:00,79.192,79.241,79.121,79.132,3144299992.0
2005-01-10 13:45:00,79.159,79.281,79.115,79.227,2914599996.0
2005-01-10 14:00:00,79.22,79.261,79.163,79.204,2434200007.0
2005-01-10 14:15:00,79.194,79.225,79.062,79.126,3012799995.0
2005-01-10 14:30:00,79.122,79.158,79.066,79.153,2818299990.0
2005-01-10 14:45:00,79.133,79.196,79.097,79.177,2648299990.0
2005-01-10 15:00:00,79.174,79.274,79.11,79.262,3059199983.0
2005-01-10 15:15:00,79.257,79.308,79.211,79.308,2978199996.0
2005-01-10 15:30:00,79.292,79.335,79.222,79.232,2777599984.0
2005-01-10 15:45:00,79.262,79.288,79.196,79.21,3096799995.0
2005-01-10 16:00:00,79.214,79.259,79.147,79.17,2446900000.0
2005-01-10 16:15:00,79.178,79.236,79.152,79.187,3077600000.0
2005-01-10 16:30:00,79.176,79.235,79.145,79.166,3229099996.0
2005-01-10 16:45:00,79.149,79.215,79.125,79.16,2769199988.0
2005-01-10 17:00:00,79.18,79.2,79.1,79.134,2469800002.0
2005-01-10 17:15:00,79.131,79.174,79.104,79.133,2833299987.0
2005-01-10 17:30:00,79.162,79.183,79.059,79.18,3154799972.0
2005-01-10 17:45:00,79.154,79.254,79.151,79.234,2859499986.0
2005-01-10 18:00:00,79.182,79.313,79.182,79.312,22986099949.0
2005-01-10 18:15:00,79.282,79.336,79.16,79.251,23405599965.0
2005-01-10 18:30:00,79.237,79.301,79.218,79.248,16526899985.0
2005-01-10 18:45:00,79.249,79.302,79.169,79.197,12079199989.0
2005-01-10 19:00:00,79.186,79.273,79.148,79.225,8617799967.0
2005-01-10 19:15:00,79.208,79.222,79.076,79.126,10088899966.0
2005-01-10 19:30:00,79.124,79.172,79.068,79.156,10016599988.0
2005-01-10 19:45:00,79.135,79.167,79.066,79.128,8250899959.0
2005-01-10 20:00:00,79.131,79.199,79.051,79.166,9199700008.0
2005-01-10 20:15:00,79.149,79.182,79.048,79.057,9098299986.0
2005-01-10 20:30:00,79.063,79.082,78.93,78.971,12268699971.0
2005-01-10 20:45:00,79.01,79.036,78.935,78.965,12640999922.0
2005-01-10 21:00:00,79.0,79.027,78.958,78.99,8967099974.0
2005-01-10 21:15:00,78.944,79.024,78.85,79.024,12081199997.0
2005-01-10 21:30:00,79.0,79.036,78.914,78.977,6147099992.0
2005-01-10 21:45:00,78.955,79.003,78.918,78.985,4976099991.0
2005-01-10 22:00:00,78.965,79.028,78.938,78.985,5774900001.0
2005-01-10 22:15:00,78.97,79.043,78.938,78.979,4950899993.0
2005-01-10 22:30:00,78.995,79.001,78.928,78.974,5414799973.0
2005-01-10 22:45:00,78.991,79.008,78.867,78.926,4545400000.0
2005-01-10 23:00:00,78.953,78.996,78.902,78.933,2919700002.0
2005-01-10 23:15:00,78.947,79.033,78.891,79.01,2906999988.0
2005-01-10 23:30:00,79.006,79.036,78.93,78.988,3026699987.0
2005-01-10 23:45:00,78.97,79.025,78.948,78.983,2662399991.0
2005-01-11 00:00:00,78.995,79.05,78.95,79.012,3177599987.0
2005-01-11 00:15:00,79.023,79.024,78.935,78.975,3070999981.0
2005-01-11 00:30:00,78.954,78.986,78.915,78.94,2879299994.0
2005-01-11 00:45:00,78.976,79.072,78.947,79.002,2543600001.0
2005-01-11 01:00:00,78.974,79.063,78.935,78.99,2995899976.0
2005-01-11 01:15:00,78.98,79.058,78.958,79.058,2988399998.0
2005-01-11 01:30:00,79.02,79.078,78.985,79.047,2697600003.0
2005-01-11 01:45:00,79.07,79.092,79.015,79.046,3183699993.0
2005-01-11 02:00:00,79.073,79.11,79.021,79.081,2862400007.0
2005-01-11 02:15:00,79.083,79.106,79.038,79.073,2970699996.0
2005-01-11 02:30:00,79.088,79.107,78.995,79.068,2662999990.0
2005-01-11 02:45:00,79.057,79.107,79.03,79.04,3407999997.0
2005-01-11 03:00:00,79.04,79.132,79.04,79.086,3031899998.0
2005-01-11 03:15:00,79.095,79.161,79.076,79.16,3148699988.0
2005-01-11 03:30:00,79.125,79.143,79.032,79.067,2802000001.0
2005-01-11 03:45:00,79.073,79.115,79.029,79.065,2448599995.0
2005-01-11 04:00:00,79.068,79.077,78.957,79.018,2480599989.0
2005-01-11 04:15:00,79.002,79.082,78.99,79.018,2551899987.0
2005-01-11 04:30:00,79.044,79.069,78.99,79.031,2881899998.0
2005-01-11 04:45:00,79.035,79.097,79.001,79.097,2858899995.0
2005-01-11 05:00:00,79.076,79.1,79.009,79.036,2900999993.0
2005-01-11 05:15:00,79.016,79.055,78.987,79.034,3332900006.0
2005-01-11 05:30:00,79.042,79.053,78.981,79.03,3238899985.0
2005-01-11 05:45:00,79.034,79.065,78.994,79.015,3066999997.0
2005-01-11 06:00:00,79.012,79.124,78.994,79.088,3025300011.0
2005-01-11 06:15:00,79.082,79.107,78.998,79.027,3131599997.0
2005-01-11 06:30:00,79.025,79.089,79.005,79.02,3029499998.0
2005-01-11 06:45:00,79.035,79.056,78.986,79.048,2983999992.0
2005-01-11 07:00:00,79.025,79.113,79.002,79.053,2558299996.0
2005-01-11 07:15:00,79.019,79.083,79.006,79.056,2794899991.0
2005-01-11 07:30:00,79.065,79.111,79.018,79.111,3009999990.0
2005-01-11 07:45:00,79.076,79.125,79.036,79.08,2873500000.0
2005-01-11 08:00:00,79.09,79.116,79.045,79.074,2940799999.0
2005-01-11 08:15:00,79.087,79.154,79.045,79.121,2780499994.0
2005-01-11 08:30:00,79.126,79.162,79.075,79.086,2990799978.0
2005-01-11 08:45:00,79.086,79.123,79.051,79.105,2961399988.0
2005-01-11 09:00:00,79.089,79.2,79.036,79.154,3283299975.0
2005-01-11 09:15:00,79.159,79.306,79.159,79.247,2901499990.0
2005-01-11 09:30:00,79.233,79.345,79.224,79.316,2823300006.0
2005-01-11 09:45:00,79.309,79.405,79.283,79.401,2922399997.0
2005-01-11 10:00:00,79.392,79.406,79.307,79.361,2962999991.0
2005-01-11 10:15:00,79.341,79.417,79.332,79.395,2859899999.0
2005-01-11 10:30:00,79.379,79.43,79.318,79.333,3156399997.0
2005-01-11 10:45:00,79.332,79.365,79.253,79.268,3359999988.0
2005-01-11 11:00:00,79.285,79.352,79.225,79.308,2726399998.0
2005-01-11 11:15:00,79.299,79.412,79.263,79.358,2520800000.0
2005-01-11 11:30:00,79.397,79.405,79.281,79.284,3083699993.0
2005-01-11 11:45:00,79.285,79.346,79.268,79.325,3441299997.0
2005-01-11 12:00:00,79.306,79.427,79.243,79.368,3072099981.0
2005-01-11 12:15:00,79.375,79.425,79.284,79.315,2802899992.0
2005-01-11 12:30:00,79.288,79.385,79.257,79.274,3034000000.0
2005-01-11 12:45:00,79.304,79.374,79.234,79.295,2965800006.0
2005-01-11 13:00:00,79.308,79.335,79.185,79.194,2729599986.0
2005-01-11 13:15:00,79.193,79.242,79.159,79.17,3175600007.0
2005-01-11 13:30:00,79.16,79.303,79.16,79.216,3051499999.0
2005-01-11 13:45:00,79.214,79.259,79.163,79.185,3026299992.0
2005-01-11 14:00:00,79.207,79.24,79.136,79.196,2949699996.0
2005-01-11 14:15:00,79.199,79.238,79.168,79.192,2837500000.0
2005-01-11 14:30:00,79.201,79.224,79.115,79.184,2776899988.0
2005-01-11 14:45:00,79.167,79.188,79.089,79.173,2563699985.0
2005-01-11 15:00:00,79.172,79.238,79.128,79.167,2892499985.0
2005-01-11 15:15:00,79.151,79.269,79.145,79.257,2992299990.0
2005-01-11 15:30:00,79.237,79.273,79.144,79.199,3079399983.0
2005-01-11 15:45:00,79.234,79.243,79.144,79.172,2776700002.0
2005-01-11 16:00:00,79.164,79.237,79.146,79.189,2559899990.0
2005-01-11 16:15:00,79.188,79.229,79.104,79.178,3149999991.0
2005-01-11 16:30:00,79.16,79.205,79.117,79.176,3038800001.0
2005-01-11 16:45:00,79.161,79.22,79.15,79.177,2924300002.0
2005-01-11 17:00:00,79.169,79.2,79.126,79.171,2626599989.0
2005-01-11 17:15:00,79.168,79.219,79.145,79.16,2866599995.0
2005-01-11 17:30:00,79.167,79.247,79.126,79.247,2987900008.0
2005-01-11 17:45:00,79.242,79.301,79.169,79.227,3002000010.0
2005-01-11 18:00:00,79.169,79.247,78.85,79.237,23132599985.0
2005-01-11 18:15:00,79.201,79.268,78.83,79.235,20931199952.0
2005-01-11 18:30:00,79.227,79.231,78.978,79.019,16831399977.0
2005-01-11 18:45:00,79.06,79.073,78.877,78.915,12318499998.0
2005-01-11 19:00:00,78.895,78.951,78.819,78.882,8512599964.0
2005-01-11 19:15:00,78.869,78.897,78.769,78.832,10383199963.0
2005-01-11 19:30:00,78.84,78.85,78.639,78.665,9887099982.0
2005-01-11 19:45:00,78.655,78.742,78.634,78.722,7997999977.0
2005-01-11 20:00:00,78.721,78.773,78.666,78.708,9849100004.0
2005-01-11 20:15:00,78.725,78.732,78.639,78.665,9358199972.0
2005-01-11 20:30:00,78.691,78.745,78.657,78.692,12874099975.0
2005-01-11 20:45:00,78.724,78.737,78.624,78.675,11924199973.0
2005-01-11 21:00:00,78.697,78.746,78.668,78.698,9355599965.0
2005-01-11 21:15:00,78.704,78.733,78.629,78.634,11908399963.0
2005-01-11 21:30:00,78.677,78.708,78.592,78.635,6343699986.0
2005-01-11 21:45:00,78.615,78.687,78.593,78.652,4751199987.0
2005-01-11 22:00:00,78.653,78.748,78.62,78.706,5968799975.0
2005-01-11 22:15:00,78.702,78.789,78.664,78.72,4830299991.0
2005-01-11 22:30:00,78.706,78.764,78.684,78.74,4967899988.0
2005-01-11 22:45:00,78.728,78.78,78.67,78.67,4820399989.0
2005-01-11 23:00:00,78.772,78.811,78.718,78.757,2983299997.0
2005-01-11 23:15:00,78.783,78.798,78.653,78.685,2857899999.0
2005-01-11 23:30:00,78.664,78.73,78.644,78.71,3428999979.0
2005-01-11 23:45:00,78.69,78.73,78.628,78.645,2847499996.0
2005-01-12 00:00:00,78.67,78.738,78.61,78.684,2832199986.0
2005-01-12 00:15:00,78.655,78.777,78.635,78.651,3205800002.0
2005-01-12 00:30:00,78.654,78.765,78.654,78.75,2725600000.0
2005-01-12 00:45:00,78.748,78.798,78.721,78.785,2876699989.0
2005-01-12 01:00:00,78.754,78.812,78.729,78.781,3035599995.0
2005-01-12 01:15:00,78.782,78.872,78.757,78.859,2578099997.0
2005-01-12 01:30:00,78.861,78.87,78.8,78.835,3184899985.0
2005-01-12 01:45:00,78.797,78.889,78.779,78.86,2894399981.0
2005-01-12 02:00:00,78.897,78.96,78.762,78.795,3075499997.0
2005-01-12 02:15:00,78.785,78.852,78.75,78.81,2985099998.0
2005-01-12 02:30:00,78.814,78.919,78.789,78.846,2846499996.0
2005-01-12 02:45:00,78.818,78.862,78.675,78.675,3306199983.0
2005-01-12 03:00:00,78.666,78.771,78.666,78.73,2929299986.0
2005-01-12 03:15:00,78.732,78.75,78.665,78.672,3278499988.0
2005-01-12 03:30:00,78.691,78.707,78.606,78.675,2922399990.0
2005-01-12 03:45:00,78.693,78.721,78.644,78.677,2775099998.0
2005-01-12 04:00:00,78.666,78.694,78.623,78.64,2732300005.0
2005-01-12 04:15:00,78.634,78.667,78.597,78.597,2671299991.0
2005-01-12 04:30:00,78.609,78.637,78.562,78.583,3020299999.0
2005-01-12 04:45:00,78.588,78.64,78.557,78.583,2892199994.0
2005-01-12 05:00:00,78.571,78.621,78.528,78.58,2870100007.0
2005-01-12 05:15:00,78.559,78.642,78.552,78.619,3037299995.0
2005-01-12 05:30:00,78.622,78.65,78.503,78.503,2951099990.0
2005-01-12 05:45:00,78.542,78.637,78.516,78.606,2458400002.0
2005-01-12 06:00:00,78.581,78.658,78.567,78.604,2697999984.0
2005-01-12 06:15:00,78.586,78.643,78.566,78.6,3120899981.0
2005-01-12 06:30:00,78.598,78.652,78.59,78.627,2904600000.0
2005-01-12 06:45:00,78.635,78.662,78.586,78.644,2899700009.0
2005-01-12 07:00:00,78.621,78.668,78.605,78.653,2714300001.0
2005-01-12 07:15:00,78.637,78.667,78.595,78.652,3001999984.0
2005-01-12 07:30:00,78.615,78.644,78.579,78.609,2564800001.0
2005-01-12 07:45:00,78.617,78.617,78.533,78.587,2929299995.0
2005-01-12 08:00:00,78.622,78.664,78.557,78.598,3006999994.0
2005-01-12 08:15:00,78.596,78.642,78.573,78.588,2776899986.0
2005-01-12 08:30:00,78.61,78.661,78.576,78.643,3206099988.0
2005-01-12 08:45:00,78.627,78.669,78.552,78.562,2997599993.0
2005-01-12 09:00:00,78.537,78.609,78.345,78.359,2511100000.0
2005-01-12 09:15:00,78.36,78.385,78.163,78.17,2825399986.0
2005-01-12 09:30:00,78.173,78.279,78.132,78.176,2661900006.0
2005-01-12 09:45:00,78.181,78.226,78.081,78.124,2977300005.0
2005-01-12 10:00:00,78.118,78.168,78.044,78.142,2817899998.0
2005-01-12 10:15:00,78.142,78.22,78.103,78.187,2958699990.0
2005-01-12 10:30:00,78.177,78.204,78.071,78.119,3315699991.0
2005-01-12 10:45:00,78.124,78.184,78.04,78.065,2976399989.0
2005-01-12 11:00:00,78.092,78.187,78.051,78.187,2730499996.0
2005-01-12 11:15:00,78.181,78.279,78.149,78.242,2846099994.0
2005-01-12 11:30:00,78.248,78.289,78.148,78.185,3178599983.0
2005-01-12 11:45:00,78.199,78.24,78.102,78.176,3487800000.0
2005-01-12 12:00:00,78.156,78.266,78.128,78.235,3162899989.0
2005-01-12 12:15:00,78.238,78.294,78.16,78.176,2840899999.0
2005-01-12 12:30:00,78.165,78.292,78.151,78.288,2791300004.0
2005-01-12 12:45:00,78.255,78.322,78.194,78.258,3029499992.0
2005-01-12 13:00:00,78.257,78.282,78.179,78.183,3214799992.0
2005-01-12 13:15:00,78.178,78.198,77.926,77.993,3098799978.0
2005-01-12 13:30:00,77.993,78.109,77.933,77.981,3073200003.0
2005-01-12 13:45:00,78.014,78.153,77.985,78.115,3502299976.0
2005-01-12 14:00:00,78.128,78.159,78.035,78.072,2664699997.0
2005-01-12 14:15:00,78.047,78.146,78.016,78.092,2960800002.0
2005-01-12 14:30:00,78.079,78.23,78.079,78.152,3013499975.0
2005-01-12 14:45:00,78.167,78.236,78.103,78.196,2838399986.0
2005-01-12 15:00:00,78.177,78.208,78.11,78.118,3073899991.0
2005-01-12 15:15:00,78.11,78.197,78.042,78.138,2891199992.0
2005-01-12 15:30:00,78.165,78.238,78.016,78.057,3153699987.0
2005-01-12 15:45:00,78.087,78.202,77.98,78.091,3108199994.0
2005-01-12 16:00:00,78.083,78.24,78.067,78.208,2964900001.0
2005-01-12 16:15:00,78.214,78.36,78.183,78.195,2999799987.0
2005-01-12 16:30:00,78.189,78.322,78.161,78.283,2687500006.0
2005-01-12 16:45:00,78.291,78.395,78.245,78.27,3122999982.0
2005-01-12 17:00:00,78.269,78.538,78.222,78.489,3040499990.0
2005-01-12 17:15:00,78.495,78.656,78.458,78.625,2917099989.0
2005-01-12 17:30:00,78.65,78.802,78.605,78.787,2533400007.0
2005-01-12 17:45:00,78.774,78.785,78.623,78.65,2781899995.0
2005-01-12 18:00:00,78.639,78.752,78.609,78.713,23164199937.0
2005-01-12 18:15:00,78.705,78.745,78.56,78.605,23564299954.0
2005-01-12 18:30:00,78.6,78.631,78.5,78.547,16787599943.0
2005-01-12 18:45:00,78.52,78.597,78.443,78.528,12061199987.0
2005-01-12 19:00:00,78.558,78.563,78.448,78.514,8854800000.0
2005-01-12 19:15:00,78.538,78.621,78.418,78.565,10566999977.0
2005-01-12 19:30:00,78.578,78.649,78.536,78.581,10490899989.0
2005-01-12 19:45:00,78.595,78.634,78.452,78.472,8132699993.0
2005-01-12 20:00:00,78.486,78.527,78.437,78.492,9198999968.0
2005-01-12 20:15:00,78.44,78.524,78.427,78.487,9522299978.0
2005-01-12 20:30:00,78.461,78.568,78.447,78.558,12629499985.0
2005-01-12 20:45:00,78.56,78.578,78.463,78.51,12572699983.0
2005-01-12 21:00:00,78.495,78.563,78.475,78.529,9544199988.0
2005-01-12 21:15:00,78.5,78.564,78.479,78.526,11740899964.0
2005-01-12 21:30:00,78.5,78.58,78.491,78.532,6135899988.0
2005-01-12 21:45:00,78.528,78.564,78.482,78.542,4583399990.0
2005-01-12 22:00:00,78.526,78.587,78.478,78.584,6126399976.0
2005-01-12 22:15:00,78.559,78.592,78.494,78.558,4879400012.0
2005-01-12 22:30:00,78.521,78.581,78.488,78.568,4776199985.0
2005-01-12 22:45:00,78.512,78.596,78.457,78.476,4397899996.0
2005-01-12 23:00:00,78.544,78.605,78.503,78.565,2966899990.0
2005-01-12 23:15:00,78.564,78.618,78.533,78.573,2652599993.0
2005-01-12 23:30:00,78.581,78.586,78.491,78.506,3153899994.0
2005-01-12 23:45:00,78.465,78.55,78.452,78.49,2846300010.0
2005-01-13 00:00:00,78.52,78.53,78.431,78.431,2906699989.0
2005-01-13 00:15:00,78.456,78.481,78.375,78.426,2660699993.0
2005-01-13 00:30:00,78.419,78.467,78.35,78.387,2964399988.0
2005-01-13 00:45:00,78.366,78.456,78.346,78.435,2837499997.0
2005-01-13 01:00:00,78.429,78.526,78.4,78.46,2667300000.0
2005-01-13 01:15:00,78.46,78.604,78.44,78.506,2858699983.0
2005-01-13 01:30:00,78.525,78.552,78.475,78.52,2588399989.0
2005-01-13 01:45:00,78.497,78.534,78.457,78.478,2898299989.0
2005-01-13 02:00:00,78.47,78.492,78.422,78.491,3026299990.0
2005-01-13 02:15:00,78.46,78.585,78.454,78.559,3108099995.0
2005-01-13 02:30:00,78.6,78.723,78.593,78.654,2538399992.0
2005-01-13 02:45:00,78.648,78.687,78.615,78.645,3148800007.0
2005-01-13 03:00:00,78.659,78.708,78.639,78.662,3301400016.0
2005-01-13 03:15:00,78.65,78.68,78.586,78.617,2961399996.0
2005-01-13 03:30:00,78.609,78.634,78.559,78.633,3005299988.0
2005-01-13 03:45:00,78.624,78.656,78.555,78.635,2579599992.0
2005-01-13 04:00:00,78.638,78.652,78.579,78.615,2713499998.0
2005-01-13 04:15:00,78.614,78.635,78.57,78.604,2631599993.0
2005-01-13 04:30:00,78.603,78.675,78.587,78.66,2668899997.0
2005-01-13 04:45:00,78.668,78.684,78.554,78.609,3074499999.0
2005-01-13 05:00:00,78.591,78.637,78.57,78.62,2777999994.0
2005-01-13 05:15:00,78.595,78.645,78.553,78.554,2931299989.0
2005-01-13 05:30:00,78.535,78.554,78.453,78.504,3039700000.0
2005-01-13 05:45:00,78.501,78.537,78.476,78.509,2427499991.0
2005-01-13 06:00:00,78.504,78.548,78.48,78.484,2748900007.0
2005-01-13 06:15:00,78.526,78.555,78.476,78.536,2693700000.0
2005-01-13 06:30:00,78.514,78.552,78.462,78.463,3140899989.0
2005-01-13 06:45:00,78.484,78.505,78.422,78.455,2644099994.0
2005-01-13 07:00:00,78.423,78.506,78.416,78.489,2773700004.0
2005-01-13 07:15:00,78.518,78.52,78.391,78.432,3073500000.0
2005-01-13 07:30:00,78.432,78.51,78.432,78.489,2784599998.0
2005-01-13 07:45:00,78.458,78.484,78.412,78.469,3140900006.0
2005-01-13 08:00:00,78.462,78.475,78.399,78.434,2836399992.0
2005-01-13 08:15:00,78.427,78.427,78.316,78.372,2745299990.0
2005-01-13 08:30:00,78.391,78.413,78.263,78.343,2852399981.0
2005-01-13 08:45:00,78.356,78.367,78.275,78.318,2960599990.0
2005-01-13 09:00:00,78.305,78.374,78.254,78.331,3154299999.0
2005-01-13 09:15:00,78.318,78.37,78.28,78.298,2765799992.0
2005-01-13 09:30:00,78.282,78.361,78.249,78.297,2586799997.0
2005-01-13 09:45:00,78.286,78.336,78.233,78.279,3051800017.0
2005-01-13 10:00:00,78.282,78.351,78.212,78.26,2889799997.0
2005-01-13 10:15:00,78.281,78.32,78.247,78.247,2944500010.0
2005-01-13 10:30:00,78.24,78.341,78.168,78.312,3231000007.0
2005-01-13 10:45:00,78.31,78.38,78.281,78.375,3169099992.0
2005-01-13 11:00:00,78.353,78.381,78.213,78.226,2894700004.0
2005-01-13 11:15:00,78.247,78.315,78.216,78.246,3046199982.0
2005-01-13 11:30:00,78.257,78.294,78.176,78.265,2993399994.0
2005-01-13 11:45:00,78.279,78.416,78.239,78.403,3387399989.0
2005-01-13 12:00:00,78.376,78.472,78.346,78.347,3178099979.0
2005-01-13 12:15:00,78.355,78.444,78.326,78.426,3083300001.0
2005-01-13 12:30:00,78.405,78.484,78.381,78.468,2965300001.0
2005-01-13 12:45:00,78.448,78.635,78.421,78.524,2690599998.0
2005-01-13 13:00:00,78.522,78.577,78.475,78.52,3036999991.0
2005-01-13 13:15:00,78.493,78.536,78.437,78.489,2784699989.0
2005-01-13 13:30:00,78.495,78.512,78.442,78.476,3485199984.0
2005-01-13 13:45:00,78.497,78.545,78.46,78.54,3087499989.0
2005-01-13 14:00:00,78.525,78.566,78.482,78.506,2604999980.0
2005-01-13 14:15:00,78.514,78.676,78.494,78.64,2868899993.0
2005-01-13 14:30:00,78.647,78.665,78.551,78.635,2500899994.0
2005-01-13 14:45:00,78.593,78.626,78.496,78.504,2501999998.0
2005-01-13 15:00:00,78.458,78.51,78.401,78.489,3196199981.0
2005-01-13 15:15:00,78.492,78.557,78.428,78.538,3072399995.0
2005-01-13 15:30:00,78.482,78.582,78.449,78.546,2926299991.0
2005-01-13 15:45:00,78.58,78.649,78.476,78.608,3160199996.0
2005-01-13 16:00:00,78.6,78.636,78.397,78.439,2724200002.0
2005-01-13 16:15:00,78.46,78.462,78.342,78.342,3285700001.0
2005-01-13 16:30:00,78.364,78.43,78.351,78.416,2675699995.0
2005-01-13 16:45:00,78.391,78.498,78.377,78.475,3294499986.0
2005-01-13 17:00:00,78.48,78.508,78.417,78.465,2779100008.0
2005-01-13 17:15:00,78.473,78.501,78.38,78.393,2894699997.0
2005-01-13 17:30:00,78.391,78.499,78.348,78.4,3278299992.0
2005-01-13 17:45:00,78.402,78.449,78.275,78.335,2840699989.0
2005-01-13 18:00:00,78.312,78.7,78.312,78.446,23755799958.0
2005-01-13 18:15:00,78.42,78.56,78.38,78.442,23091999940.0
2005-01-13 18:30:00,78.417,78.557,78.404,78.522,16758899978.0
2005-01-13 18:45:00,78.539,78.637,78.435,78.539,12059699961.0
2005-01-13 19:00:00,78.545,78.66,78.464,78.499,8154599997.0
2005-01-13 19:15:00,78.518,78.554,78.429,78.52,10175999965.0
2005-01-13 19:30:00,78.538,78.623,78.484,78.528,9845499976.0
2005-01-13 19:45:00,78.513,78.611,78.487,78.584,8240799983.0
2005-01-13 20:00:00,78.577,78.611,78.474,78.488,9489099995.0
2005-01-13 20:15:00,78.512,78.585,78.482,78.574,9898799988.0
2005-01-13 20:30:00,78.554,78.58,78.499,78.54,13148599985.0
2005-01-13 20:45:00,78.538,78.643,78.492,78.615,12040900010.0
2005-01-13 21:00:00,78.613,78.618,78.509,78.551,9422599988.0
2005-01-13 21:15:00,78.513,78.583,78.486,78.525,11382499963.0
2005-01-13 21:30:00,78.51,78.713,78.489,78.705,6366999987.0
2005-01-13 21:45:00,78.687,78.716,78.491,78.499,4784199998.0
2005-01-13 22:00:00,78.512,78.584,78.471,78.508,5857400002.0
2005-01-13 22:15:00,78.485,78.56,78.454,78.544,4817099999.0
2005-01-13 22:30:00,78.551,78.59,78.495,78.557,5179799975.0
2005-01-13 22:45:00,78.565,78.568,78.343,78.392,4668300008.0
2005-01-13 23:00:00,78.434,78.446,78.36,78.406,3076799984.0
2005-01-13 23:15:00,78.421,78.429,78.319,78.319,3078200000.0
2005-01-13 23:30:00,78.309,78.436,78.307,78.433,3205999992.0
2005-01-13 23:45:00,78.397,78.407,78.324,78.33,2743399995.0
2005-01-14 00:00:00,78.337,78.368,78.288,78.329,2848399993.0
2005-01-14 00:15:00,78.347,78.383,78.297,78.34,3173099994.0
2005-01-14 00:30:00,78.317,78.403,78.295,78.401,3060699994.0
2005-01-14 00:45:00,78.388,78.432,78.314,78.37,2324999993.0
2005-01-14 01:00:00,78.342,78.429,78.273,78.382,2562599984.0
2005-01-14 01:15:00,78.372,78.405,78.33,78.382,2854499980.0
2005-01-14 01:30:00,78.391,78.414,78.343,78.363,3019199994.0
2005-01-14 01:45:00,78.362,78.405,78.327,78.388,2876799991.0
2005-01-14 02:00:00,78.401,78.42,78.331,78.381,2978899991.0
2005-01-14 02:15:00,78.395,78.441,78.331,78.348,2802200010.0
2005-01-14 02:30:00,78.353,78.381,78.288,78.321,2701599996.0
2005-01-14 02:45:00,78.326,78.339,78.205,78.229,3111099981.0
2005-01-14 03:00:00,78.221,78.246,78.066,78.156,2944100003.0
2005-01-14 03:15:00,78.15,78.247,78.146,78.221,2751299992.0
2005-01-14 03:30:00,78.203,78.238,78.103,78.164,3031899978.0
2005-01-14 03:45:00,78.156,78.241,78.148,78.209,2823499981.0
2005-01-14 04:00:00,78.191,78.279,78.145,78.278,2846899972.0
2005-01-14 04:15:00,78.231,78.291,78.174,78.221,2829000001.0
2005-01-14 04:30:00,78.207,78.279,78.176,78.235,2911099995.0
2005-01-14 04:45:00,78.272,78.288,78.138,78.205,3156099980.0
2005-01-14 05:00:00,78.206,78.241,78.155,78.226,2786899995.0
2005-01-14 05:15:00,78.219,78.253,78.167,78.169,2835300012.0
2005-01-14 05:30:00,78.171,78.208,78.11,78.145,3063599997.0
2005-01-14 05:45:00,78.167,78.183,78.085,78.165,2645799996.0
2005-01-14 06:00:00,78.134,78.166,78.079,78.094,2641299992.0
2005-01-14 06:15:00,78.109,78.159,78.08,78.145,2914899993.0
2005-01-14 06:30:00,78.119,78.143,77.968,77.995,3080499987.0
2005-01-14 06:45:00,78.033,78.128,78.016,78.097,2840499983.0
2005-01-14 07:00:00,78.092,78.102,77.932,78.035,2527099983.0
2005-01-14 07:15:00,78.001,78.095,77.949,78.09,2918499998.0
2005-01-14 07:30:00,78.044,78.079,77.992,78.067,2771000002.0
2005-01-14 07:45:00,78.041,78.145,78.021,78.118,3266899985.0
2005-01-14 08:00:00,78.129,78.25,78.079,78.187,3245800003.0
2005-01-14 08:15:00,78.164,78.221,78.125,78.183,3095499996.0
2005-01-14 08:30:00,78.205,78.322,78.178,78.253,3037200006.0
2005-01-14 08:45:00,78.234,78.304,78.174,78.174,2743199983.0
2005-01-14 09:00:00,78.156,78.235,78.13,78.142,3084700003.0
2005-01-14 09:15:00,78.122,78.217,78.084,78.124,2819500007.0
2005-01-14 09:30:00,78.135,78.222,78.109,78.177,2393899999.0
2005-01-14 09:45:00,78.165,78.213,78.04,78.067,2908699993.0
2005-01-14 10:00:00,78.071,78.119,78.019,78.087,3125599990.0
2005-01-14 10:15:00,78.07,78.105,77.953,78.017,2995200007.0
2005-01-14 10:30:00,77.985,78.038,77.855,77.937,3506900002.0
2005-01-14 10:45:00,77.952,78.03,77.85,77.873,2881500002.0
2005-01-14 11:00:00,77.869,77.977,77.812,77.908,2914300001.0
2005-01-14 11:15:00,77.909,78.017,77.903,77.95,2976799999.0
2005-01-14 11:30:00,77.944,77.996,77.839,77.862,2683700001.0
2005-01-14 11:45:00,77.844,77.988,77.84,77.911,3274399995.0
2005-01-14 12:00:00,77.882,77.998,77.88,77.986,2733899985.0
2005-01-14 12:15:00,77.982,78.103,77.951,78.061,3464099995.0
2005-01-14 12:30:00,78.061,78.061,77.944,77.983,3046399987.0
2005-01-14 12:45:00,77.975,78.065,77.91,78.03,2637199994.0
2005-01-14 13:00:00,78.012,78.084,77.988,78.015,3108999999.0
2005-01-14 13:15:00,77.993,78.04,77.857,77.874,3066999992.0
2005-01-14 13:30:00,77.868,77.916,77.822,77.84,3182499992.0
2005-01-14 13:45:00,77.851,77.92,77.805,77.858,3163499987.0
2005-01-14 14:00:00,77.854,77.91,77.825,77.891,2715699991.0
2005-01-14 14:15:00,77.896,77.963,77.83,77.919,2904399989.0
2005-01-14 14:30:00,77.913,77.994,77.898,77.967,2812500006.0
2005-01-14 14:45:00,77.976,77.976,77.856,77.896,2521999984.0
2005-01-14 15:00:00,77.884,77.938,77.778,77.844,3211699987.0
2005-01-14 15:15:00,77.851,77.949,77.714,77.937,2938199980.0
2005-01-14 15:30:00,77.925,77.925,77.789,77.813,2753700005.0
2005-01-14 15:45:00,77.8,77.836,77.733,77.828,2909599993.0
2005-01-14 16:00:00,77.812,77.904,77.742,77.883,3030299986.0
2005-01-14 16:15:00,77.863,78.01,77.839,77.981,2847299995.0
2005-01-14 16:30:00,77.949,78.019,77.946,77.986,2937799995.0
2005-01-14 16:45:00,77.987,77.995,77.841,77.906,3019799995.0
2005-01-14 17:00:00,77.889,77.915,77.7,77.762,2805899992.0
2005-01-14 17:15:00,77.775,77.83,77.716,77.776,3077699990.0
2005-01-14 17:30:00,77.765,77.872,77.687,77.868,2816900000.0
2005-01-14 17:45:00,77.861,77.921,77.829,77.874,2757399990.0
2005-01-14 18:00:00,77.843,77.931,77.6,77.876,22211199981.0
2005-01-14 18:15:00,77.849,77.88,77.37,77.8,22380499960.0
2005-01-14 18:30:00,77.784,77.817,77.38,77.737,16715299954.0
2005-01-14 18:45:00,77.746,77.777,77.644,77.66,11445499998.0
2005-01-14 19:00:00,77.657,77.708,77.55,77.627,7808199998.0
2005-01-14 19:15:00,77.594,77.613,77.313,77.413,9837799969.0
2005-01-14 19:30:00,77.405,77.489,77.336,77.467,10050399962.0
2005-01-14 19:45:00,77.465,77.476,77.341,77.397,8274999991.0
2005-01-14 20:00:00,77.396,77.405,77.209,77.277,9427499999.0
2005-01-14 20:15:00,77.256,77.353,77.224,77.305,9511899961.0
2005-01-14 20:30:00,77.333,77.349,77.22,77.269,13122999961.0
2005-01-14 20:45:00,77.266,77.353,77.222,77.291,12489099962.0
2005-01-14 21:00:00,77.28,77.334,77.219,77.221,9302699982.0
2005-01-14 21:15:00,77.214,77.257,77.144,77.155,11438599985.0
2005-01-14 21:30:00,77.145,77.262,77.105,77.241,6155299983.0
2005-01-14 21:45:00,77.252,77.345,77.21,77.313,4546299996.0
2005-01-14 22:00:00,77.321,77.38,77.3,77.329,5577799980.0
2005-01-14 22:15:00,77.341,77.408,77.283,77.4,4957399979.0
2005-01-14 22:30:00,77.392,77.421,77.301,77.33,4825999988.0
2005-01-14 22:45:00,77.3,77.407,77.279,77.286,4664699992.0
2005-01-14 23:00:00,77.389,77.475,77.359,77.396,2829999986.0
2005-01-14 23:15:00,77.368,77.461,77.35,77.461,2898099993.0
2005-01-14 23:30:00,77.422,77.512,77.355,77.5,2890299995.0
2005-01-14 23:45:00,77.475,77.568,77.38,77.407,2445199986.0
2005-01-17 00:00:00,77.443,77.48,77.366,77.429,3073200002.0
2005-01-17 00:15:00,77.401,77.43,77.347,77.396,2906999988.0
2005-01-17 00:30:00,77.407,77.428,77.323,77.338,3040999982.0
2005-01-17 00:45:00,77.356,77.399,77.311,77.36,2505800003.0
2005-01-17 01:00:00,77.338,77.402,77.316,77.358,2992299999.0
2005-01-17 01:15:00,77.354,77.399,77.231,77.275,2983000003.0
2005-01-17 01:30:00,77.284,77.368,77.268,77.356,2758799991.0
2005-01-17 01:45:00,77.318,77.352,77.281,77.308,3109099976.0
2005-01-17 02:00:00,77.288,77.373,77.275,77.347,3001699992.0
2005-01-17 02:15:00,77.339,77.368,77.29,77.335,3027599988.0
2005-01-17 02:30:00,77.352,77.432,77.319,77.39,3222399977.0
2005-01-17 02:45:00,77.405,77.481,77.369,77.468,3386999974.0
2005-01-17 03:00:00,77.442,77.482,77.412,77.454,2769199987.0
2005-01-17 03:15:00,77.457,77.49,77.428,77.445,2805299998.0
2005-01-17 03:30:00,77.44,77.511,77.428,77.476,2969999989.0
2005-01-17 03:45:00,77.494,77.54,77.451,77.513,2820899997.0
2005-01-17 04:00:00,77.503,77.561,77.484,77.501,2868599999.0
2005-01-17 04:15:00,77.506,77.588,77.502,77.556,2603200003.0
2005-01-17 04:30:00,77.58,77.609,77.556,77.573,2734599994.0
2005-01-17 04:45:00,77.577,77.615,77.527,77.583,2878699992.0
2005-01-17 05:00:00,77.574,77.604,77.537,77.603,2705100000.0
2005-01-17 05:15:00,77.591,77.68,77.566,77.68,3133699986.0
2005-01-17 05:30:00,77.668,77.682,77.586,77.639,2686599997.0
2005-01-17 05:45:00,77.613,77.655,77.559,77.574,2659699996.0
2005-01-17 06:00:00,77.577,77.631,77.557,77.577,2769399997.0
2005-01-17 06:15:00,77.562,77.659,77.551,77.641,2997899995.0
2005-01-17 06:30:00,77.63,77.689,77.613,77.659,2735599985.0
2005-01-17 06:45:00,77.623,77.701,77.623,77.661,2674799993.0
2005-01-17 07:00:00,77.671,77.717,77.626,77.67,2654399990.0
2005-01-17 07:15:00,77.64,77.69,77.617,77.65,3020199999.0
2005-01-17 07:30:00,77.638,77.693,77.624,77.663,2708800005.0
2005-01-17 07:45:00,77.694,77.715,77.627,77.677,3207700007.0
2005-01-17 08:00:00,77.687,77.73,77.631,77.652,2988999999.0
2005-01-17 08:15:00,77.633,77.689,77.623,77.682,2731399991.0
2005-01-17 08:30:00,77.643,77.723,77.626,77.694,3100199990.0
2005-01-17 08:45:00,77.694,77.734,77.632,77.667,2480899990.0
2005-01-17 09:00:00,77.642,77.701,77.614,77.677,2753599992.0
2005-01-17 09:15:00,77.688,77.752,77.63,77.642,3013299998.0
2005-01-17 09:30:00,77.64,77.677,77.566,77.578,2507199996.0
2005-01-17 09:45:00,77.597,77.628,77.481,77.575,3182999999.0
2005-01-17 10:00:00,77.545,77.591,77.513,77.527,2848099995.0
2005-01-17 10:15:00,77.533,77.551,77.347,77.413,2852899999.0
2005-01-17 10:30:00,77.394,77.423,77.302,77.321,3247599987.0
2005-01-17 10:45:00,77.31,77.366,77.254,77.285,2686699988.0
2005-01-17 11:00:00,77.27,77.37,77.213,77.328,2704300000.0
2005-01-17 11:15:00,77.324,77.39,77.289,77.328,2692999993.0
2005-01-17 11:30:00,77.316,77.382,77.269,77.347,3224799997.0
2005-01-17 11:45:00,77.348,77.38,77.229,77.275,3254699994.0
2005-01-17 12:00:00,77.255,77.37,77.23,77.302,2948299992.0
2005-01-17 12:15:00,77.346,77.373,77.266,77.346,3184199997.0
2005-01-17 12:30:00,77.347,77.375,77.236,77.265,3200999987.0
2005-01-17 12:45:00,77.283,77.333,77.182,77.317,3089999991.0
2005-01-17 13:00:00,77.309,77.335,77.245,77.317,2662700000.0
2005-01-17 13:15:00,77.308,77.348,77.264,77.33,3049999987.0
2005-01-17 13:30:00,77.315,77.372,77.277,77.289,3136499993.0
2005-01-17 13:45:00,77.288,77.313,77.192,77.221,2681700004.0
2005-01-17 14:00:00,77.247,77.32,77.231,77.284,2594199988.0
2005-01-17 14:15:00,77.308,77.343,77.235,77.275,2947799994.0
2005-01-17 14:30:00,77.27,77.366,77.252,77.33,2902999990.0
2005-01-17 14:45:00,77.315,77.365,77.292,77.32,2515499989.0
2005-01-17 15:00:00,77.304,77.418,77.288,77.391,2997799995.0
2005-01-17 15:15:00,77.41,77.42,77.344,77.395,3301699993.0
2005-01-17 15:30:00,77.397,77.514,77.361,77.474,2903199994.0
2005-01-17 15:45:00,77.508,77.561,77.451,77.473,3268299992.0
2005-01-17 16:00:00,77.499,77.552,77.464,77.488,2444999979.0
2005-01-17 16:15:00,77.501,77.54,77.46,77.47,2877899990.0
2005-01-17 16:30:00,77.47,77.504,77.365,77.369,3052800002.0
2005-01-17 16:45:00,77.354,77.452,77.354,77.399,2707499986.0
2005-01-17 17:00:00,77.401,77.425,77.267,77.31,2649299991.0
2005-01-17 17:15:00,77.318,77.411,77.261,77.398,2839899997.0
2005-01-17 17:30:00,77.35,77.412,77.339,77.363,2818800000.0
2005-01-17 17:45:00,77.343,77.406,77.321,77.368,2864599990.0
2005-01-17 18:00:00,77.339,77.41,77.318,77.355,23215199923.0
2005-01-17 18:15:00,77.36,77.4,77.298,77.328,19463399956.0
2005-01-17 18:30:00,77.299,77.389,77.256,77.351,17183699939.0
2005-01-17 18:45:00,77.381,77.441,77.323,77.419,12231499974.0
2005-01-17 19:00:00,77.438,77.438,77.297,77.3,8474399965.0
2005-01-17 19:15:00,77.325,77.381,77.275,77.339,10581099972.0
2005-01-17 19:30:00,77.382,77.382,77.3,77.368,10140599984.0
2005-01-17 19:45:00,77.355,77.392,77.268,77.37,8615999974.0
2005-01-17 20:00:00,77.358,77.385,77.27,77.367,9504999990.0
2005-01-17 20:15:00,77.358,77.399,77.299,77.334,9706499974.0
2005-01-17 20:30:00,77.33,77.39,77.32,77.325,12718099967.0
2005-01-17 20:45:00,77.371,77.382,77.301,77.35,11921999979.0
2005-01-17 21:00:00,77.322,77.384,77.27,77.361,9042099987.0
2005-01-17 21:15:00,77.33,77.364,77.286,77.347,11482499973.0
2005-01-17 21:30:00,77.335,77.39,77.318,77.344,6588099990.0
2005-01-17 21:45:00,77.349,77.37,77.297,77.322,4538499974.0
2005-01-17 22:00:00,77.317,77.35,77.261,77.301,5734499980.0
2005-01-17 22:15:00,77.336,77.487,77.278,77.321,4674800004.0
2005-01-17 22:30:00,77.285,77.424,77.273,77.388,5093799987.0
2005-01-17 22:45:00,77.386,77.441,77.329,77.388,5047200002.0
2005-01-17 23:00:00,77.407,77.447,77.324,77.339,3087999987.0
2005-01-17 23:15:00,77.375,77.393,77.298,77.386,2829199997.0
2005-01-17 23:30:00,77.352,77.397,77.292,77.307,2886599998.0
2005-01-17 23:45:00,77.329,77.37,77.296,77.343,2478399991.0
2005-01-18 00:00:00,77.349,77.407,77.23,77.245,3264499994.0
2005-01-18 00:15:00,77.228,77.259,77.146,77.186,2839200007.0
2005-01-18 00:30:00,77.212,77.244,77.085,77.16,3171199985.0
2005-01-18 00:45:00,77.164,77.221,77.124,77.152,2725999987.0
2005-01-18 01:00:00,77.113,77.269,77.113,77.219,2733000000.0
2005-01-18 01:15:00,77.231,77.255,77.16,77.207,3227400010.0
2005-01-18 01:30:00,77.229,77.315,77.197,77.278,2966999992.0
2005-01-18 01:45:00,77.274,77.354,77.232,77.238,2949599994.0
2005-01-18 02:00:00,77.236,77.392,77.147,77.175,3174999980.0
2005-01-18 02:15:00,77.17,77.251,77.15,77.213,2922799986.0
2005-01-18 02:30:00,77.212,77.25,77.156,77.198,3332999990.0
2005-01-18 02:45:00,77.217,77.295,77.141,77.141,3008799999.0
2005-01-18 03:00:00,77.119,77.195,77.107,77.133,2771500001.0
2005-01-18 03:15:00,77.13,77.184,77.081,77.18,3179900000.0
2005-01-18 03:30:00,77.171,77.193,77.071,77.132,3163799986.0
2005-01-18 03:45:00,77.109,77.179,77.079,77.107,2820399999.0
2005-01-18 04:00:00,77.127,77.137,77.073,77.088,2809799994.0
2005-01-18 04:15:00,77.097,77.134,77.016,77.04,2598599978.0
2005-01-18 04:30:00,77.002,77.11,76.953,77.07,2950400001.0
2005-01-18 04:45:00,77.065,77.09,77.011,77.05,2813999990.0
2005-01-18 05:00:00,77.058,77.086,76.988,77.047,2741099988.0
2005-01-18 05:15:00,77.031,77.077,76.988,77.044,3228899987.0
2005-01-18 05:30:00,77.065,77.075,76.982,77.012,3001799994.0
2005-01-18 05:45:00,77.032,77.063,76.973,77.056,2745399998.0
2005-01-18 06:00:00,77.034,77.152,77.012,77.128,2770100003.0
2005-01-18 06:15:00,77.123,77.145,77.034,77.068,2613300002.0
2005-01-18 06:30:00,77.069,77.116,77.03,77.081,3120800002.0
2005-01-18 06:45:00,77.094,77.12,77.046,77.066,2453499984.0
2005-01-18 07:00:00,77.068,77.196,77.063,77.181,2677699993.0
2005-01-18 07:15:00,77.183,77.219,77.157,77.218,3076900003.0
2005-01-18 07:30:00,77.189,77.25,77.178,77.205,2861499991.0
2005-01-18 07:45:00,77.177,77.266,77.145,77.195,3046800005.0
2005-01-18 08:00:00,77.225,77.253,77.185,77.223,2707200012.0
2005-01-18 08:15:00,77.215,77.236,77.166,77.206,3031499991.0
2005-01-18 08:30:00,77.233,77.242,77.156,77.179,3112099991.0
2005-01-18 08:45:00,77.192,77.236,77.172,77.207,2980300006.0
2005-01-18 09:00:00,77.206,77.291,77.173,77.257,2893599988.0
2005-01-18 09:15:00,77.27,77.321,77.221,77.257,3034199999.0
2005-01-18 09:30:00,77.255,77.26,77.098,77.134,2696299998.0
2005-01-18 09:45:00,77.102,77.13,76.957,76.995,3927499982.0
2005-01-18 10:00:00,77.012,77.091,77.004,77.052,2683800004.0
2005-01-18 10:15:00,77.053,77.057,76.96,77.031,3093599985.0
2005-01-18 10:30:00,77.031,77.134,77.006,77.122,2900599988.0
2005-01-18 10:45:00,77.121,77.124,77.01,77.062,3084200003.0
2005-01-18 11:00:00,77.046,77.151,77.011,77.129,3056199997.0
2005-01-18 11:15:00,77.134,77.284,77.119,77.27,2841599996.0
2005-01-18 11:30:00,77.267,77.333,77.211,77.3,2870499999.0
2005-01-18 11:45:00,77.296,77.411,77.29,77.344,3312499995.0
2005-01-18 12:00:00,77.343,77.382,77.288,77.368,2877400000.0
2005-01-18 12:15:00,77.357,77.465,77.337,77.45,2998800011.0
2005-01-18 12:30:00,77.471,77.562,77.459,77.51,3037999990.0
2005-01-18 12:45:00,77.546,77.6,77.408,77.444,2642699995.0
2005-01-18 13:00:00,77.432,77.572,77.38,77.504,3101900000.0
2005-01-18 13:15:00,77.531,77.568,77.441,77.498,2908899985.0
2005-01-18 13:30:00,77.513,77.524,77.374,77.423,2841900005.0
2005-01-18 13:45:00,77.413,77.671,77.413,77.53,3205099986.0
2005-01-18 14:00:00,77.548,77.567,77.411,77.419,2989499998.0
2005-01-18 14:15:00,77.415,77.514,77.392,77.462,2779200005.0
2005-01-18 14:30:00,77.463,77.55,77.415,77.531,2844200011.0
2005-01-18 14:45:00,77.541,77.63,77.525,77.55,2884599987.0
2005-01-18 15:00:00,77.516,77.629,77.512,77.528,2886799995.0
2005-01-18 15:15:00,77.52,77.523,77.337,77.455,3201799986.0
2005-01-18 15:30:00,77.44,77.57,77.415,77.532,3012299987.0
2005-01-18 15:45:00,77.546,77.607,77.515,77.542,2928300004.0
2005-01-18 16:00:00,77.496,77.57,77.417,77.49,3990499958.0
2005-01-18 16:15:00,77.49,77.6,77.46,77.54,4970999925.0
2005-01-18 16:30:00,77.53,77.76,77.52,77.61,4970999925.0
2005-01-18 16:45:00,77.63,77.68,77.54,77.55,4970999925.0
2005-01-18 17:00:00,77.58,77.65,77.48,77.53,4970999925.0
2005-01-18 17:15:00,77.52,77.63,77.49,77.51,4970999925.0
2005-01-18 17:30:00,77.5,77.68,77.49,77.61,4308199935.0
2005-01-18 17:45:00,77.65,77.71,77.55,77.58,4639599930.0
2005-01-18 18:00:00,77.58,77.64,77.52,77.59,4970999925.0
2005-01-18 18:15:00,77.61,77.63,77.57,77.58,4970999925.0
2005-01-18 18:30:00,77.58,77.59,77.47,77.54,4970999925.0
2005-01-18 18:45:00,77.55,77.64,77.54,77.64,4639599930.0
2005-01-18 19:00:00,77.63,77.7,77.61,77.68,4970999925.0
2005-01-18 19:15:00,77.68,77.75,77.63,77.66,4970999925.0
2005-01-18 19:30:00,77.67,77.7,77.64,77.68,4970999925.0
2005-01-18 19:45:00,77.69,77.7,77.485,77.535,6325499941.0
2005-01-18 20:00:00,77.532,77.65,77.476,77.63,9592699986.0
2005-01-18 20:15:00,77.517,77.55,77.467,77.517,9612299983.0
2005-01-18 20:30:00,77.511,77.666,77.502,77.601,12187399990.0
2005-01-18 20:45:00,77.607,77.632,77.538,77.582,11755800014.0
2005-01-18 21:00:00,77.569,77.609,77.535,77.602,8797199979.0
2005-01-18 21:15:00,77.573,77.604,77.484,77.535,11549099992.0
2005-01-18 21:30:00,77.51,77.554,77.453,77.514,5972599973.0
2005-01-18 21:45:00,77.528,77.614,77.505,77.587,4871299998.0
2005-01-18 22:00:00,77.6,77.67,77.538,77.656,5490299979.0
2005-01-18 22:15:00,77.656,77.7,77.594,77.649,4912899976.0
2005-01-18 22:30:00,77.641,77.677,77.576,77.581,5011499999.0
2005-01-18 22:45:00,77.619,77.666,77.532,77.603,4524199994.0
2005-01-18 23:00:00,77.615,77.661,77.538,77.56,2972099993.0
2005-01-18 23:15:00,77.553,77.609,77.225,77.259,2587600000.0
2005-01-18 23:30:00,77.238,77.597,77.09,77.25,3000999984.0
2005-01-18 23:45:00,77.245,77.303,77.13,77.182,2556300007.0
2005-01-19 00:00:00,77.166,77.188,77.05,77.08,2993700009.0
2005-01-19 00:15:00,77.1,77.177,77.05,77.068,2819800006.0
2005-01-19 00:30:00,77.041,77.25,76.952,77.23,2960299971.0
2005-01-19 00:45:00,77.24,77.32,77.155,77.16,3874399944.0
2005-01-19 01:00:00,77.037,77.33,76.948,77.32,2676700013.0
2005-01-19 01:15:00,77.32,77.39,76.945,77.084,2932499995.0
2005-01-19 01:30:00,77.096,77.38,77.076,77.181,3314600008.0
2005-01-19 01:45:00,77.201,77.41,77.166,77.173,2856399976.0
2005-01-19 02:00:00,77.189,77.293,77.17,77.266,2819400002.0
2005-01-19 02:15:00,77.273,77.57,77.252,77.54,2812599995.0
2005-01-19 02:30:00,77.54,77.55,77.284,77.298,2876099994.0
2005-01-19 02:45:00,77.302,77.53,77.292,77.34,2835299982.0
2005-01-19 03:00:00,77.331,77.5,77.331,77.367,2715799994.0
2005-01-19 03:15:00,77.375,77.503,77.35,77.466,2975999997.0
2005-01-19 03:30:00,77.472,77.503,77.372,77.463,2735199996.0
2005-01-19 03:45:00,77.476,77.494,77.424,77.467,2713499993.0
2005-01-19 04:00:00,77.46,77.5,77.398,77.442,2283599979.0
2005-01-19 04:15:00,77.426,77.453,77.376,77.427,2932299994.0
2005-01-19 04:30:00,77.452,77.465,77.381,77.408,3251499990.0
2005-01-19 04:45:00,77.404,77.442,77.383,77.415,2896299988.0
2005-01-19 05:00:00,77.433,77.466,77.392,77.441,2662899995.0
2005-01-19 05:15:00,77.483,77.503,77.418,77.478,3002399980.0
2005-01-19 05:30:00,77.47,77.495,77.424,77.432,2987900000.0
2005-01-19 05:45:00,77.464,77.511,77.424,77.503,2464299997.0
2005-01-19 06:00:00,77.499,77.513,77.427,77.473,2964599997.0
2005-01-19 06:15:00,77.473,77.509,77.421,77.486,2824899997.0
2005-01-19 06:30:00,77.489,77.579,77.47,77.54,3036899989.0
2005-01-19 06:45:00,77.546,77.561,77.497,77.527,2526299992.0
2005-01-19 07:00:00,77.52,77.562,77.492,77.518,2433599997.0
2005-01-19 07:15:00,77.496,77.536,77.449,77.496,3009200000.0
2005-01-19 07:30:00,77.477,77.54,77.454,77.489,3042299995.0
2005-01-19 07:45:00,77.491,77.534,77.438,77.49,2851599993.0
2005-01-19 08:00:00,77.488,77.498,77.412,77.461,2517999978.0
2005-01-19 08:15:00,77.485,77.611,77.474,77.611,2554199997.0
2005-01-19 08:30:00,77.582,77.605,77.509,77.565,3001599999.0
2005-01-19 08:45:00,77.584,77.621,77.546,77.565,2826999989.0
2005-01-19 09:00:00,77.577,77.608,77.486,77.524,2615099998.0
2005-01-19 09:15:00,77.55,77.568,77.467,77.525,2716899984.0
2005-01-19 09:30:00,77.517,77.802,77.517,77.758,2788800008.0
2005-01-19 09:45:00,77.744,77.897,77.731,77.872,3214299994.0
2005-01-19 10:00:00,77.844,77.876,77.807,77.826,2805900002.0
2005-01-19 10:15:00,77.813,78.089,77.795,78.048,2944299989.0
2005-01-19 10:30:00,78.046,78.233,78.012,78.19,3061499992.0
2005-01-19 10:45:00,78.186,78.186,78.049,78.151,3379599975.0
2005-01-19 11:00:00,78.159,78.27,78.102,78.207,2898299981.0
2005-01-19 11:15:00,78.221,78.262,78.165,78.236,2653799994.0
2005-01-19 11:30:00,78.231,78.279,78.162,78.244,3059299999.0
2005-01-19 11:45:00,78.23,78.392,78.222,78.337,3724999991.0
2005-01-19 12:00:00,78.321,78.35,78.144,78.163,2960499986.0
2005-01-19 12:15:00,78.166,78.221,78.125,78.185,2879699995.0
2005-01-19 12:30:00,78.177,78.177,78.063,78.126,3352700005.0
2005-01-19 12:45:00,78.146,78.178,78.04,78.092,3164400009.0
2005-01-19 13:00:00,78.096,78.182,78.058,78.147,2970799997.0
2005-01-19 13:15:00,78.158,78.191,78.128,78.163,2845699991.0
2005-01-19 13:30:00,78.139,78.207,78.127,78.181,2797399989.0
2005-01-19 13:45:00,78.167,78.237,78.114,78.175,2996699991.0
2005-01-19 14:00:00,78.165,78.193,78.095,78.129,2612800003.0
2005-01-19 14:15:00,78.119,78.146,77.962,78.007,2682399993.0
2005-01-19 14:30:00,77.997,78.079,77.934,78.056,2862400004.0
2005-01-19 14:45:00,78.062,78.1,78.005,78.05,2850999987.0
2005-01-19 15:00:00,78.022,78.13,77.996,78.13,2743799998.0
2005-01-19 15:15:00,78.127,78.128,77.945,77.998,2853099976.0
2005-01-19 15:30:00,78.027,78.214,78.003,78.135,3079200001.0
2005-01-19 15:45:00,78.153,78.169,77.932,77.942,2851499998.0
2005-01-19 16:00:00,77.948,77.968,77.766,77.799,2896000000.0
2005-01-19 16:15:00,77.811,77.958,77.784,77.942,2959600001.0
2005-01-19 16:30:00,77.941,77.982,77.879,77.915,3040700004.0
2005-01-19 16:45:00,77.926,77.994,77.891,77.937,2900700001.0
2005-01-19 17:00:00,77.937,78.02,77.918,77.982,2878499989.0
2005-01-19 17:15:00,77.964,78.02,77.937,77.957,2977399989.0
2005-01-19 17:30:00,77.926,77.995,77.788,77.964,2483799994.0
2005-01-19 17:45:00,77.948,77.989,77.881,77.918,2926499990.0
2005-01-19 18:00:00,77.912,77.978,77.869,77.94,23209099948.0
2005-01-19 18:15:00,77.917,77.993,77.77,77.947,22562399963.0
2005-01-19 18:30:00,77.955,78.005,77.89,77.934,16863399951.0
2005-01-19 18:45:00,77.942,77.977,77.891,77.913,11818099990.0
2005-01-19 19:00:00,77.922,77.923,77.762,77.78,8576999981.0
2005-01-19 19:15:00,77.787,77.84,77.686,77.705,10532099977.0
2005-01-19 19:30:00,77.699,77.759,77.632,77.735,10356700010.0
2005-01-19 19:45:00,77.706,77.766,77.665,77.753,8740699995.0
2005-01-19 20:00:00,77.735,77.767,77.557,77.646,9502299972.0
2005-01-19 20:15:00,77.66,77.856,77.658,77.799,9448099961.0
2005-01-19 20:30:00,77.804,77.845,77.761,77.784,12599399998.0
2005-01-19 20:45:00,77.825,77.913,77.795,77.854,12750499955.0
2005-01-19 21:00:00,77.857,77.992,77.81,77.928,9534399986.0
2005-01-19 21:15:00,77.941,77.963,77.819,77.883,11816299988.0
2005-01-19 21:30:00,77.828,77.983,77.818,77.944,5937199983.0
2005-01-19 21:45:00,77.938,78.125,77.924,78.112,5296400004.0
2005-01-19 22:00:00,78.099,78.164,78.015,78.113,5776399985.0
2005-01-19 22:15:00,78.078,78.159,78.031,78.088,4739499990.0
2005-01-19 22:30:00,78.1,78.127,77.993,78.001,5086899996.0
2005-01-19 22:45:00,77.995,78.095,77.947,78.011,4454199979.0
2005-01-19 23:00:00,78.065,78.09,78.001,78.051,2964699993.0
2005-01-19 23:15:00,78.055,78.095,78.002,78.024,2716199988.0
2005-01-19 23:30:00,78.059,78.152,78.019,78.065,2952299993.0
2005-01-19 23:45:00,78.117,78.149,78.051,78.125,2690199996.0
2005-01-20 00:00:00,78.132,78.172,78.087,78.13,2787499995.0
2005-01-20 00:15:00,78.138,78.161,78.052,78.137,3214599982.0
2005-01-20 00:30:00,78.144,78.187,78.121,78.185,2736200002.0
2005-01-20 00:45:00,78.185,78.212,78.129,78.181,2566399989.0
2005-01-20 01:00:00,78.175,78.234,78.108,78.173,2673299990.0
2005-01-20 01:15:00,78.174,78.2,78.057,78.083,2911099992.0
2005-01-20 01:30:00,78.065,78.119,78.039,78.091,3093799999.0
2005-01-20 01:45:00,78.099,78.224,78.079,78.183,2819200001.0
2005-01-20 02:00:00,78.195,78.214,78.098,78.151,2641200001.0
2005-01-20 02:15:00,78.164,78.199,78.115,78.164,3108000004.0
2005-01-20 02:30:00,78.188,78.251,78.17,78.236,2721599986.0
2005-01-20 02:45:00,78.252,78.305,78.223,78.26,2779599988.0
2005-01-20 03:00:00,78.263,78.295,78.21,78.268,2765299998.0
2005-01-20 03:15:00,78.299,78.304,78.208,78.227,3059299996.0
2005-01-20 03:30:00,78.264,78.3,78.204,78.273,2813999998.0
2005-01-20 03:45:00,78.267,78.28,77.997,78.006,2661099989.0
2005-01-20 04:00:00,78.012,78.077,77.966,78.03,3090899999.0
2005-01-20 04:15:00,78.017,78.063,77.984,78.016,2713500004.0
2005-01-20 04:30:00,78.003,78.08,77.994,78.04,2880899995.0
2005-01-20 04:45:00,78.053,78.149,78.014,78.134,2939899997.0
2005-01-20 05:00:00,78.135,78.146,78.002,78.041,3027800004.0
2005-01-20 05:15:00,78.058,78.156,78.034,78.081,2941499996.0
2005-01-20 05:30:00,78.08,78.13,78.046,78.069,2925699996.0
2005-01-20 05:45:00,78.071,78.151,78.021,78.038,2502999997.0
2005-01-20 06:00:00,78.025,78.076,78.007,78.051,2832599985.0
2005-01-20 06:15:00,78.067,78.108,78.007,78.07,2788200001.0
2005-01-20 06:30:00,78.087,78.149,78.062,78.128,2831199999.0
2005-01-20 06:45:00,78.11,78.132,78.032,78.063,2542199989.0
2005-01-20 07:00:00,78.056,78.101,78.018,78.087,2705999995.0
2005-01-20 07:15:00,78.098,78.101,78.024,78.065,2740699989.0
2005-01-20 07:30:00,78.066,78.094,78.01,78.049,2607400001.0
2005-01-20 07:45:00,78.031,78.078,77.984,78.057,2596499996.0
2005-01-20 08:00:00,78.07,78.079,77.989,78.025,2812099997.0
2005-01-20 08:15:00,78.032,78.063,77.987,78.009,2845299989.0
2005-01-20 08:30:00,78.014,78.099,77.991,78.07,2869999995.0
2005-01-20 08:45:00,78.06,78.077,77.992,78.069,2935299999.0
2005-01-20 09:00:00,78.068,78.136,77.969,77.996,3002499995.0
2005-01-20 09:15:00,77.998,78.087,77.949,78.062,2917799999.0
2005-01-20 09:30:00,78.068,78.08,77.912,77.958,2932599990.0
2005-01-20 09:45:00,77.964,78.033,77.928,78.012,3248299998.0
2005-01-20 10:00:00,77.995,78.156,77.972,78.09,2896899980.0
2005-01-20 10:15:00,78.087,78.105,77.96,78.037,2855699994.0
2005-01-20 10:30:00,78.034,78.211,78.022,78.164,3272599993.0
2005-01-20 10:45:00,78.147,78.234,78.11,78.192,2939499987.0
2005-01-20 11:00:00,78.185,78.217,78.111,78.115,2909799995.0
2005-01-20 11:15:00,78.126,78.16,77.975,78.061,2296900005.0
2005-01-20 11:30:00,78.058,78.125,77.971,77.999,2944300009.0
2005-01-20 11:45:00,78.023,78.055,77.934,77.991,3224899987.0
2005-01-20 12:00:00,77.963,78.138,77.954,78.065,2382399993.0
2005-01-20 12:15:00,78.093,78.156,78.059,78.112,3039999998.0
2005-01-20 12:30:00,78.112,78.187,77.986,78.078,2913500007.0
2005-01-20 12:45:00,78.063,78.135,78.018,78.077,2551499996.0
2005-01-20 13:00:00,78.072,78.189,78.043,78.131,3058500003.0
2005-01-20 13:15:00,78.102,78.137,78.04,78.084,2921400000.0
2005-01-20 13:30:00,78.057,78.172,78.057,78.156,3082799997.0
2005-01-20 13:45:00,78.17,78.184,78.06,78.123,2779899988.0
2005-01-20 14:00:00,78.13,78.196,78.064,78.086,2945199998.0
2005-01-20 14:15:00,78.109,78.135,77.989,78.067,2704699999.0
2005-01-20 14:30:00,78.067,78.108,77.966,78.041,3044399986.0
2005-01-20 14:45:00,78.047,78.106,78.022,78.069,2546199991.0
2005-01-20 15:00:00,78.035,78.083,77.949,77.984,3120899981.0
2005-01-20 15:15:00,77.962,77.987,77.888,77.962,3416599991.0
2005-01-20 15:30:00,77.928,78.095,77.913,78.078,2673599997.0
2005-01-20 15:45:00,78.063,78.095,77.919,77.922,2935199993.0
2005-01-20 16:00:00,77.929,77.975,77.866,77.957,2599199988.0
2005-01-20 16:15:00,77.977,78.059,77.907,77.981,3232299976.0
2005-01-20 16:30:00,77.952,78.038,77.936,77.998,3223199981.0
2005-01-20 16:45:00,77.99,78.156,77.929,78.132,2595199995.0
2005-01-20 17:00:00,78.152,78.291,78.099,78.27,2989700003.0
2005-01-20 17:15:00,78.273,78.438,78.261,78.388,2885199994.0
2005-01-20 17:30:00,78.391,78.445,78.368,78.445,2834199990.0
2005-01-20 17:45:00,78.431,78.455,78.333,78.455,3071499996.0
2005-01-20 18:00:00,78.442,78.52,78.38,78.426,23230699958.0
2005-01-20 18:15:00,78.49,78.561,78.41,78.476,20283499948.0
2005-01-20 18:30:00,78.452,78.564,78.448,78.52,16779099953.0
2005-01-20 18:45:00,78.52,78.655,78.497,78.533,12039599967.0
2005-01-20 19:00:00,78.516,78.557,78.395,78.434,8477900000.0
2005-01-20 19:15:00,78.445,78.491,78.372,78.471,10331599982.0
2005-01-20 19:30:00,78.499,78.555,78.46,78.51,9891199983.0
2005-01-20 19:45:00,78.485,78.523,78.395,78.449,7780699968.0
2005-01-20 20:00:00,78.458,78.493,78.379,78.443,9848599977.0
2005-01-20 20:15:00,78.436,78.534,78.386,78.517,9653599992.0
2005-01-20 20:30:00,78.493,78.652,78.493,78.576,13132899958.0
2005-01-20 20:45:00,78.583,78.608,78.473,78.523,12009999974.0
2005-01-20 21:00:00,78.522,78.581,78.484,78.528,9022999985.0
2005-01-20 21:15:00,78.509,78.591,78.441,78.53,11823399963.0
2005-01-20 21:30:00,78.506,78.55,78.438,78.534,5949799990.0
2005-01-20 21:45:00,78.508,78.592,78.486,78.566,4409299983.0
2005-01-20 22:00:00,78.541,78.562,78.421,78.443,5878700008.0
2005-01-20 22:15:00,78.426,78.49,78.353,78.359,4975100012.0
2005-01-20 22:30:00,78.314,78.394,78.292,78.325,4943799992.0
2005-01-20 22:45:00,78.316,78.433,78.293,78.295,4966099986.0
2005-01-20 23:00:00,78.368,78.421,78.302,78.346,3037499998.0
2005-01-20 23:15:00,78.382,78.395,78.294,78.395,2899200000.0
2005-01-20 23:30:00,78.36,78.389,78.237,78.322,3012399991.0
2005-01-20 23:45:00,78.357,78.438,78.31,78.399,2764799992.0
2005-01-21 00:00:00,78.401,78.491,78.386,78.453,2962200007.0
2005-01-21 00:15:00,78.45,78.459,78.346,78.414,2881899993.0
2005-01-21 00:30:00,78.384,78.438,78.34,78.378,3030499991.0
2005-01-21 00:45:00,78.432,78.432,78.341,78.39,2880700003.0
2005-01-21 01:00:00,78.417,78.507,78.382,78.474,2924899995.0
2005-01-21 01:15:00,78.455,78.489,78.393,78.467,2624100008.0
2005-01-21 01:30:00,78.438,78.519,78.399,78.456,2680299993.0
2005-01-21 01:45:00,78.461,78.501,78.393,78.415,2798999999.0
2005-01-21 02:00:00,78.432,78.482,78.404,78.464,3026800006.0
2005-01-21 02:15:00,78.48,78.564,78.442,78.53,3177599998.0
2005-01-21 02:30:00,78.533,78.566,78.475,78.53,2818599995.0
2005-01-21 02:45:00,78.506,78.548,78.47,78.47,2928899990.0
2005-01-21 03:00:00,78.434,78.495,78.434,78.484,2820099988.0
2005-01-21 03:15:00,78.475,78.512,78.418,78.439,2804599995.0
2005-01-21 03:30:00,78.435,78.457,78.368,78.415,3032599985.0
2005-01-21 03:45:00,78.446,78.454,78.359,78.375,2822599998.0
2005-01-21 04:00:00,78.377,78.405,78.339,78.357,2985699994.0
2005-01-21 04:15:00,78.359,78.436,78.359,78.387,3154999983.0
2005-01-21 04:30:00,78.389,78.419,78.333,78.394,2747099998.0
2005-01-21 04:45:00,78.401,78.468,78.389,78.414,3002400000.0
2005-01-21 05:00:00,78.471,78.501,78.39,78.433,2734399992.0
2005-01-21 05:15:00,78.457,78.488,78.409,78.459,2810499992.0
2005-01-21 05:30:00,78.439,78.489,78.41,78.478,3294899992.0
2005-01-21 05:45:00,78.466,78.517,78.386,78.413,2513399991.0
2005-01-21 06:00:00,78.411,78.453,78.295,78.302,2800499988.0
2005-01-21 06:15:00,78.314,78.382,78.301,78.353,2939999998.0
2005-01-21 06:30:00,78.341,78.373,78.284,78.292,2787599992.0
2005-01-21 06:45:00,78.304,78.341,78.247,78.323,2962000008.0
2005-01-21 07:00:00,78.318,78.427,78.283,78.321,2670599996.0
2005-01-21 07:15:00,78.308,78.388,78.27,78.363,2786300003.0
2005-01-21 07:30:00,78.333,78.417,78.332,78.385,2944899978.0
2005-01-21 07:45:00,78.365,78.432,78.319,78.389,2958799989.0
2005-01-21 08:00:00,78.401,78.46,78.362,78.425,2871399991.0
2005-01-21 08:15:00,78.409,78.496,78.375,78.466,2330599990.0
2005-01-21 08:30:00,78.476,78.488,78.389,78.418,2638899997.0
2005-01-21 08:45:00,78.473,78.49,78.419,78.451,2271299992.0
2005-01-21 09:00:00,78.445,78.513,78.42,78.472,3162699994.0
2005-01-21 09:15:00,78.459,78.723,78.441,78.709,3235199987.0
2005-01-21 09:30:00,78.705,78.881,78.7,78.855,2461699999.0
2005-01-21 09:45:00,78.87,78.948,78.789,78.853,3112099998.0
2005-01-21 10:00:00,78.843,78.948,78.786,78.928,2468999991.0
2005-01-21 10:15:00,78.916,79.017,78.905,78.955,3033499997.0
2005-01-21 10:30:00,78.925,79.22,78.924,79.128,3029600001.0
2005-01-21 10:45:00,79.121,79.221,79.096,79.207,2940199997.0
2005-01-21 11:00:00,79.203,79.222,79.109,79.119,2938199990.0
2005-01-21 11:15:00,79.134,79.224,79.11,79.17,2798799992.0
2005-01-21 11:30:00,79.172,79.255,79.106,79.156,3061199996.0
2005-01-21 11:45:00,79.148,79.378,79.058,79.314,3669900007.0
2005-01-21 12:00:00,79.292,79.35,79.254,79.304,2696599995.0
2005-01-21 12:15:00,79.334,79.35,79.204,79.284,2844399996.0
2005-01-21 12:30:00,79.239,79.269,79.159,79.2,2817699998.0
2005-01-21 12:45:00,79.217,79.244,79.139,79.143,2901600000.0
2005-01-21 13:00:00,79.151,79.246,79.127,79.146,2814100002.0
2005-01-21 13:15:00,79.151,79.244,79.102,79.14,3179599980.0
2005-01-21 13:30:00,79.155,79.185,79.116,79.161,2980900012.0
2005-01-21 13:45:00,79.152,79.24,79.102,79.219,2996199984.0
2005-01-21 14:00:00,79.208,79.302,79.173,79.278,2676800003.0
2005-01-21 14:15:00,79.291,79.371,79.255,79.255,2669600010.0
2005-01-21 14:30:00,79.229,79.258,79.144,79.193,2755599990.0
2005-01-21 14:45:00,79.182,79.322,79.167,79.307,2635199993.0
2005-01-21 15:00:00,79.283,79.313,79.176,79.246,2775999986.0
2005-01-21 15:15:00,79.22,79.284,79.174,79.248,2835499993.0
2005-01-21 15:30:00,79.22,79.265,79.169,79.229,2769499981.0
2005-01-21 15:45:00,79.238,79.361,79.202,79.322,2748699986.0
2005-01-21 16:00:00,79.335,79.364,79.213,79.258,2702400002.0
2005-01-21 16:15:00,79.251,79.295,79.195,79.195,3278499995.0
2005-01-21 16:30:00,79.18,79.267,79.141,79.261,2896699997.0
2005-01-21 16:45:00,79.285,79.298,79.096,79.148,3260999995.0
2005-01-21 17:00:00,79.132,79.234,79.088,79.201,2884699996.0
2005-01-21 17:15:00,79.211,79.263,79.076,79.117,2828699992.0
2005-01-21 17:30:00,79.094,79.179,79.041,79.167,2933600001.0
2005-01-21 17:45:00,79.146,79.218,79.076,79.149,2799099995.0
2005-01-21 18:00:00,79.105,79.246,79.105,79.185,22934899953.0
2005-01-21 18:15:00,79.202,79.28,79.023,79.093,21847499994.0
2005-01-21 18:30:00,79.076,79.16,79.03,79.066,16964799972.0
2005-01-21 18:45:00,79.082,79.265,79.061,79.182,12501199973.0
2005-01-21 19:00:00,79.174,79.202,79.074,79.164,8360299971.0
2005-01-21 19:15:00,79.182,79.248,79.147,79.22,10455700000.0
2005-01-21 19:30:00,79.204,79.252,79.101,79.113,9647599974.0
2005-01-21 19:45:00,79.102,79.19,79.088,79.14,8490199988.0
2005-01-21 20:00:00,79.155,79.192,79.044,79.089,9144900000.0
2005-01-21 20:15:00,79.088,79.191,79.06,79.087,8690799991.0
2005-01-21 20:30:00,79.073,79.145,79.042,79.105,12633999970.0
2005-01-21 20:45:00,79.107,79.132,79.033,79.051,12470400008.0
2005-01-21 21:00:00,79.056,79.18,79.019,79.134,9274999955.0
2005-01-21 21:15:00,79.092,79.13,78.993,79.039,11895599982.0
2005-01-21 21:30:00,79.073,79.108,79.004,79.081,6268699991.0
2005-01-21 21:45:00,79.103,79.107,78.956,78.976,4865199986.0
2005-01-21 22:00:00,78.971,79.071,78.958,79.001,5680099978.0
2005-01-21 22:15:00,79.011,79.037,78.958,78.99,4953599984.0
2005-01-21 22:30:00,78.998,79.07,78.949,79.061,4959799981.0
2005-01-21 22:45:00,79.016,79.083,78.971,79.024,4763099982.0
2005-01-21 23:00:00,78.993,79.065,78.951,79.05,2674499993.0
2005-01-21 23:15:00,79.058,79.061,78.966,79.013,2732699992.0
2005-01-21 23:30:00,78.991,79.014,78.876,78.901,3011999996.0
2005-01-21 23:45:00,78.906,78.982,78.882,78.982,2703999987.0
2005-01-24 00:00:00,78.984,79.057,78.965,78.966,2869899990.0
2005-01-24 00:15:00,78.95,79.02,78.949,78.984,2881499989.0
2005-01-24 00:30:00,78.989,79.108,78.983,79.061,2667399986.0
2005-01-24 00:45:00,79.083,79.185,79.063,79.137,2727999982.0
2005-01-24 01:00:00,79.133,79.184,79.092,79.153,3094099998.0
2005-01-24 01:15:00,79.127,79.21,79.116,79.165,3050099997.0
2005-01-24 01:30:00,79.163,79.238,79.152,79.192,2803199991.0
2005-01-24 01:45:00,79.2,79.22,79.122,79.142,3114799983.0
2005-01-24 02:00:00,79.172,79.213,79.11,79.173,2902200010.0
2005-01-24 02:15:00,79.155,79.26,79.148,79.214,3099399986.0
2005-01-24 02:30:00,79.232,79.249,79.147,79.232,2808799995.0
2005-01-24 02:45:00,79.225,79.288,79.188,79.214,3009599996.0
2005-01-24 03:00:00,79.187,79.249,79.155,79.19,2884900003.0
2005-01-24 03:15:00,79.175,79.194,79.113,79.146,3255399995.0
2005-01-24 03:30:00,79.157,79.21,79.102,79.21,3153299987.0
2005-01-24 03:45:00,79.171,79.203,79.128,79.173,2782499999.0
2005-01-24 04:00:00,79.165,79.245,79.146,79.179,2588599996.0
2005-01-24 04:15:00,79.17,79.234,79.082,79.1,2925800001.0
2005-01-24 04:30:00,79.096,79.198,79.096,79.163,3173099981.0
2005-01-24 04:45:00,79.15,79.21,79.124,79.159,3094499995.0
2005-01-24 05:00:00,79.152,79.185,79.106,79.128,2776399993.0
2005-01-24 05:15:00,79.137,79.196,79.124,79.164,3403199991.0
2005-01-24 05:30:00,79.175,79.203,79.132,79.14,2790400007.0
2005-01-24 05:45:00,79.141,79.249,79.122,79.2,2390899996.0
2005-01-24 06:00:00,79.195,79.255,79.153,79.158,2712499997.0
2005-01-24 06:15:00,79.164,79.189,79.117,79.165,2848499996.0
2005-01-24 06:30:00,79.158,79.208,79.131,79.139,3079899989.0
2005-01-24 06:45:00,79.165,79.191,79.101,79.136,2767799999.0
2005-01-24 07:00:00,79.113,79.146,79.076,79.133,2576799996.0
2005-01-24 07:15:00,79.11,79.143,79.056,79.072,3145699993.0
2005-01-24 07:30:00,79.078,79.13,79.052,79.076,2780099996.0
2005-01-24 07:45:00,79.059,79.132,79.025,79.125,2795599994.0
2005-01-24 08:00:00,79.11,79.158,79.059,79.14,2299499994.0
2005-01-24 08:15:00,79.132,79.181,79.068,79.089,2593700002.0
2005-01-24 08:30:00,79.088,79.105,79.01,79.092,3170599995.0
2005-01-24 08:45:00,79.095,79.13,78.978,79.009,2709500002.0
2005-01-24 09:00:00,79.004,79.058,78.906,78.906,2873399997.0
2005-01-24 09:15:00,78.917,79.067,78.917,79.067,2977899995.0
2005-01-24 09:30:00,79.027,79.155,79.021,79.118,2395499990.0
2005-01-24 09:45:00,79.098,79.19,79.076,79.172,3288399990.0
2005-01-24 10:00:00,79.159,79.259,79.145,79.216,2954400010.0
2005-01-24 10:15:00,79.219,79.281,79.187,79.256,3005399992.0
2005-01-24 10:30:00,79.261,79.345,79.226,79.345,2972799980.0
2005-01-24 10:45:00,79.33,79.395,79.278,79.289,2794099999.0
2005-01-24 11:00:00,79.287,79.312,79.144,79.164,2995199990.0
2005-01-24 11:15:00,79.168,79.211,79.121,79.176,2750300006.0
2005-01-24 11:30:00,79.155,79.205,79.117,79.183,3123600001.0
2005-01-24 11:45:00,79.179,79.32,79.159,79.171,3387999992.0
2005-01-24 12:00:00,79.175,79.212,79.09,79.149,3347499993.0
2005-01-24 12:15:00,79.157,79.2,79.082,79.108,2402199996.0
2005-01-24 12:30:00,79.111,79.229,79.066,79.203,3003200002.0
2005-01-24 12:45:00,79.207,79.222,79.129,79.194,2661999993.0
2005-01-24 13:00:00,79.19,79.271,79.173,79.243,2953600001.0
2005-01-24 13:15:00,79.246,79.246,79.01,79.064,3319399994.0
2005-01-24 13:30:00,79.035,79.132,79.035,79.109,3289099998.0
2005-01-24 13:45:00,79.121,79.165,79.076,79.086,2871899987.0
2005-01-24 14:00:00,79.097,79.177,79.044,79.054,2607999979.0
2005-01-24 14:15:00,79.061,79.085,78.992,79.065,3300499983.0
2005-01-24 14:30:00,79.023,79.069,78.971,79.031,2873199993.0
2005-01-24 14:45:00,79.034,79.082,78.993,79.049,2747400004.0
2005-01-24 15:00:00,79.019,79.054,78.949,79.036,3126399997.0
2005-01-24 15:15:00,79.032,79.142,78.98,79.138,2904299999.0
2005-01-24 15:30:00,79.094,79.139,79.047,79.051,2850999999.0
2005-01-24 15:45:00,79.082,79.106,78.976,79.019,3060899989.0
2005-01-24 16:00:00,79.007,79.061,78.966,79.009,2657299994.0
2005-01-24 16:15:00,79.027,79.146,78.973,78.986,2851399990.0
2005-01-24 16:30:00,78.969,79.051,78.942,79.024,3006600001.0
2005-01-24 16:45:00,78.992,79.07,78.992,79.016,2879599985.0
2005-01-24 17:00:00,79.037,79.057,78.971,79.018,3141199987.0
2005-01-24 17:15:00,79.011,79.075,78.962,79.075,3365200010.0
2005-01-24 17:30:00,79.035,79.104,78.982,79.01,2808000002.0
2005-01-24 17:45:00,78.972,79.041,78.964,78.972,3005599993.0
2005-01-24 18:00:00,78.929,79.033,78.92,79.018,23448999923.0
2005-01-24 18:15:00,79.005,79.077,78.89,79.065,23127699964.0
2005-01-24 18:30:00,79.024,79.111,78.958,79.016,16606400001.0
2005-01-24 18:45:00,79.035,79.053,78.866,78.921,11971099985.0
2005-01-24 19:00:00,78.899,78.935,78.852,78.879,8496599957.0
2005-01-24 19:15:00,78.87,78.97,78.818,78.952,10428699979.0
2005-01-24 19:30:00,78.941,79.051,78.915,78.944,9458599992.0
2005-01-24 19:45:00,78.979,79.021,78.933,78.989,8044900011.0
2005-01-24 20:00:00,78.993,79.043,78.944,79.003,9172899983.0
2005-01-24 20:15:00,78.984,79.048,78.969,78.993,9653799963.0
2005-01-24 20:30:00,78.983,79.034,78.919,79.018,12906500005.0
2005-01-24 20:45:00,79.025,79.051,78.924,78.96,12113500018.0
2005-01-24 21:00:00,78.982,79.022,78.887,78.973,9375399988.0
2005-01-24 21:15:00,78.968,79.021,78.91,78.96,12083599989.0
2005-01-24 21:30:00,78.948,79.053,78.922,79.019,6258799997.0
2005-01-24 21:45:00,79.027,79.083,78.947,79.046,4616299992.0
2005-01-24 22:00:00,79.03,79.052,78.97,78.985,5827499986.0
2005-01-24 22:15:00,78.987,79.037,78.928,78.956,4974199981.0
2005-01-24 22:30:00,78.948,78.979,78.876,78.937,4440100000.0
2005-01-24 22:45:00,78.911,79.013,78.845,78.892,4833899986.0
2005-01-24 23:00:00,78.963,78.991,78.884,78.962,3143699973.0
2005-01-24 23:15:00,78.982,79.003,78.886,78.95,2806600003.0
2005-01-24 23:30:00,78.969,79.029,78.897,78.999,2900399995.0
2005-01-24 23:45:00,79.015,79.041,78.967,78.982,2707100004.0
2005-01-25 00:00:00,79.012,79.046,78.952,79.016,2756399995.0
2005-01-25 00:15:00,79.009,79.064,78.975,79.054,2671399989.0
2005-01-25 00:30:00,79.041,79.111,79.022,79.054,2760799993.0
2005-01-25 00:45:00,79.049,79.102,78.998,79.083,2413700003.0
2005-01-25 01:00:00,79.091,79.105,78.983,79.051,2868499989.0
2005-01-25 01:15:00,79.008,79.04,78.89,78.969,2668099990.0
2005-01-25 01:30:00,78.962,78.994,78.899,78.912,2821900007.0
2005-01-25 01:45:00,78.929,79.019,78.897,79.0,2949999993.0
2005-01-25 02:00:00,79.0,79.044,78.957,79.029,2796399992.0
2005-01-25 02:15:00,79.02,79.034,78.962,78.999,3250099995.0
2005-01-25 02:30:00,78.983,79.17,78.97,79.013,2682599991.0
2005-01-25 02:45:00,79.013,79.039,78.911,79.022,2425100000.0
2005-01-25 03:00:00,79.028,79.042,78.968,79.007,2942400012.0
2005-01-25 03:15:00,79.01,79.095,79.01,79.07,3221399995.0
2005-01-25 03:30:00,79.035,79.128,79.035,79.077,2807000004.0
2005-01-25 03:45:00,79.094,79.188,79.082,79.139,2602499985.0
2005-01-25 04:00:00,79.154,79.161,79.078,79.128,2615299999.0
2005-01-25 04:15:00,79.146,79.174,79.093,79.15,2478299989.0
2005-01-25 04:30:00,79.127,79.17,79.075,79.087,3046199994.0
2005-01-25 04:45:00,79.096,79.114,79.028,79.043,3053300001.0
2005-01-25 05:00:00,79.065,79.067,78.996,79.035,2762499997.0
2005-01-25 05:15:00,79.063,79.085,78.975,79.054,2929399992.0
2005-01-25 05:30:00,79.045,79.087,79.014,79.054,2810799999.0
2005-01-25 05:45:00,79.047,79.098,79.025,79.077,2743499997.0
2005-01-25 06:00:00,79.055,79.111,79.041,79.065,2891099978.0
2005-01-25 06:15:00,79.077,79.132,79.036,79.1,2652499997.0
2005-01-25 06:30:00,79.096,79.131,79.056,79.111,2874699988.0
2005-01-25 06:45:00,79.114,79.165,79.103,79.148,2606999993.0
2005-01-25 07:00:00,79.143,79.172,79.107,79.155,2803599995.0
2005-01-25 07:15:00,79.163,79.198,79.122,79.15,2862499996.0
2005-01-25 07:30:00,79.145,79.196,79.11,79.176,2562399996.0
2005-01-25 07:45:00,79.162,79.19,79.113,79.168,2982000002.0
2005-01-25 08:00:00,79.176,79.21,79.132,79.154,2502700000.0
2005-01-25 08:15:00,79.163,79.255,79.148,79.247,2886099995.0
2005-01-25 08:30:00,79.241,79.283,79.196,79.209,2934099989.0
2005-01-25 08:45:00,79.21,79.318,79.204,79.27,2794500001.0
2005-01-25 09:00:00,79.275,79.35,79.221,79.302,2751599985.0
2005-01-25 09:15:00,79.286,79.392,79.285,79.312,2915600010.0
2005-01-25 09:30:00,79.307,79.425,79.288,79.407,2575399986.0
2005-01-25 09:45:00,79.411,79.559,79.411,79.501,3150999989.0
2005-01-25 10:00:00,79.487,79.557,79.477,79.532,3136599979.0
2005-01-25 10:15:00,79.532,79.554,79.4,79.486,2781399985.0
2005-01-25 10:30:00,79.474,79.576,79.468,79.535,3331899980.0
2005-01-25 10:45:00,79.543,79.696,79.501,79.654,2887899997.0
2005-01-25 11:00:00,79.63,79.67,79.432,79.432,3054199991.0
2005-01-25 11:15:00,79.438,79.487,79.329,79.374,2888899999.0
2005-01-25 11:30:00,79.382,79.419,79.301,79.349,2999200001.0
2005-01-25 11:45:00,79.346,79.384,79.299,79.325,3084399997.0
2005-01-25 12:00:00,79.303,79.469,79.265,79.412,2931999985.0
2005-01-25 12:15:00,79.446,79.503,79.402,79.482,2817399983.0
2005-01-25 12:30:00,79.497,79.623,79.474,79.501,3126799995.0
2005-01-25 12:45:00,79.525,79.593,79.458,79.56,2694899985.0
2005-01-25 13:00:00,79.561,79.68,79.515,79.612,2901599995.0
2005-01-25 13:15:00,79.617,79.619,79.525,79.532,2899699988.0
2005-01-25 13:30:00,79.523,79.624,79.514,79.556,3146799991.0
2005-01-25 13:45:00,79.583,79.669,79.567,79.66,3170199998.0
2005-01-25 14:00:00,79.626,79.666,79.545,79.59,2451599977.0
2005-01-25 14:15:00,79.585,79.601,79.415,79.449,2892299994.0
2005-01-25 14:30:00,79.416,79.506,79.356,79.389,2749499995.0
2005-01-25 14:45:00,79.388,79.437,79.352,79.381,2688699990.0
2005-01-25 15:00:00,79.361,79.391,79.302,79.332,3051499999.0
2005-01-25 15:15:00,79.311,79.425,79.305,79.415,2794199986.0
2005-01-25 15:30:00,79.4,79.434,79.329,79.368,2752600000.0
2005-01-25 15:45:00,79.399,79.458,79.364,79.409,2766500002.0
2005-01-25 16:00:00,79.422,79.569,79.41,79.521,2699099991.0
2005-01-25 16:15:00,79.554,79.647,79.534,79.56,2680300014.0
2005-01-25 16:30:00,79.57,79.651,79.532,79.578,2932499992.0
2005-01-25 16:45:00,79.563,79.638,79.526,79.585,2969099993.0
2005-01-25 17:00:00,79.615,79.723,79.544,79.612,2613499983.0
2005-01-25 17:15:00,79.608,79.652,79.49,79.525,2994899983.0
2005-01-25 17:30:00,79.527,79.732,79.433,79.684,2901299984.0
2005-01-25 17:45:00,79.669,79.747,79.52,79.527,2572999996.0
2005-01-25 18:00:00,79.469,79.69,79.463,79.559,22446399940.0
2005-01-25 18:15:00,79.68,79.71,79.475,79.532,20518099971.0
2005-01-25 18:30:00,79.521,79.642,79.516,79.618,17450900004.0
2005-01-25 18:45:00,79.618,79.688,79.583,79.61,11964800000.0
2005-01-25 19:00:00,79.593,79.665,79.515,79.665,8281699947.0
2005-01-25 19:15:00,79.637,79.682,79.565,79.669,9713699973.0
2005-01-25 19:30:00,79.665,79.721,79.579,79.686,9616299987.0
2005-01-25 19:45:00,79.662,79.694,79.574,79.644,7776199979.0
2005-01-25 20:00:00,79.661,79.68,79.542,79.554,9241599986.0
2005-01-25 20:15:00,79.585,79.619,79.517,79.558,9033699999.0
2005-01-25 20:30:00,79.558,79.643,79.523,79.619,12711699955.0
2005-01-25 20:45:00,79.649,79.687,79.553,79.595,12378299997.0
2005-01-25 21:00:00,79.589,79.623,79.488,79.558,9117200006.0
2005-01-25 21:15:00,79.566,79.574,79.47,79.565,11531599958.0
2005-01-25 21:30:00,79.543,79.616,79.532,79.589,6035000006.0
2005-01-25 21:45:00,79.574,79.657,79.554,79.642,4237599981.0
2005-01-25 22:00:00,79.633,79.68,79.608,79.624,5899699989.0
2005-01-25 22:15:00,79.616,79.677,79.578,79.64,5329799978.0
2005-01-25 22:30:00,79.616,79.66,79.588,79.61,5080999987.0
2005-01-25 22:45:00,79.601,79.655,79.503,79.506,4356600010.0
2005-01-25 23:00:00,79.578,79.586,79.491,79.523,2870399992.0
2005-01-25 23:15:00,79.551,79.614,79.524,79.574,3108799987.0
2005-01-25 23:30:00,79.574,79.606,79.495,79.513,2864699995.0
2005-01-25 23:45:00,79.52,79.608,79.491,79.581,2540199991.0
2005-01-26 00:00:00,79.594,79.682,79.567,79.631,2796899993.0
2005-01-26 00:15:00,79.625,79.69,79.596,79.617,2866599994.0
2005-01-26 00:30:00,79.635,79.676,79.563,79.592,3182199996.0
2005-01-26 00:45:00,79.581,79.65,79.554,79.564,2738899987.0
2005-01-26 01:00:00,79.54,79.625,79.54,79.6,2710299988.0
2005-01-26 01:15:00,79.576,79.611,79.49,79.531,3389700001.0
2005-01-26 01:30:00,79.522,79.558,79.475,79.485,2417500006.0
2005-01-26 01:45:00,79.508,79.616,79.487,79.607,2737599994.0
2005-01-26 02:00:00,79.616,79.616,79.513,79.571,2767599992.0
2005-01-26 02:15:00,79.576,79.614,79.516,79.561,2912799995.0
2005-01-26 02:30:00,79.565,79.581,79.469,79.486,2818399997.0
2005-01-26 02:45:00,79.493,79.536,79.452,79.51,3171399988.0
2005-01-26 03:00:00,79.514,79.541,79.447,79.514,2948899995.0
2005-01-26 03:15:00,79.503,79.554,79.452,79.526,2919800002.0
2005-01-26 03:30:00,79.529,79.554,79.433,79.498,3350000012.0
2005-01-26 03:45:00,79.499,79.524,79.44,79.479,2836299994.0
2005-01-26 04:00:00,79.441,79.532,79.441,79.532,2915099993.0
2005-01-26 04:15:00,79.489,79.554,79.476,79.516,2748699989.0
2005-01-26 04:30:00,79.51,79.596,79.497,79.551,2837099995.0
2005-01-26 04:45:00,79.536,79.57,79.506,79.54,2953699985.0
2005-01-26 05:00:00,79.544,79.562,79.305,79.326,2586199997.0
2005-01-26 05:15:00,79.301,79.34,79.183,79.34,2997499990.0
2005-01-26 05:30:00,79.322,79.422,79.279,79.383,2995500000.0
2005-01-26 05:45:00,79.376,79.426,79.321,79.349,3121899995.0
2005-01-26 06:00:00,79.377,79.424,79.352,79.379,2641199999.0
2005-01-26 06:15:00,79.37,79.431,79.345,79.358,2861700003.0
2005-01-26 06:30:00,79.369,79.413,79.337,79.396,3017500004.0
2005-01-26 06:45:00,79.418,79.437,79.265,79.293,3074599999.0
2005-01-26 07:00:00,79.297,79.358,79.267,79.297,2736899993.0
2005-01-26 07:15:00,79.276,79.321,79.233,79.295,3167399997.0
2005-01-26 07:30:00,79.298,79.344,79.271,79.315,2705800002.0
2005-01-26 07:45:00,79.311,79.355,79.264,79.325,2887599993.0
2005-01-26 08:00:00,79.333,79.383,79.303,79.365,2965999997.0
2005-01-26 08:15:00,79.365,79.419,79.343,79.375,2574899989.0
2005-01-26 08:30:00,79.379,79.418,79.323,79.347,3251600000.0
2005-01-26 08:45:00,79.347,79.431,79.334,79.372,3159999995.0
2005-01-26 09:00:00,79.385,79.448,79.313,79.343,2728900002.0
2005-01-26 09:15:00,79.357,79.357,79.245,79.313,3296100004.0
2005-01-26 09:30:00,79.303,79.423,79.301,79.387,2648700010.0
2005-01-26 09:45:00,79.396,79.463,79.334,79.442,3225199994.0
2005-01-26 10:00:00,79.419,79.544,79.388,79.53,2858099983.0
2005-01-26 10:15:00,79.52,79.561,79.492,79.51,2947999995.0
2005-01-26 10:30:00,79.528,79.58,79.487,79.533,3338300006.0
2005-01-26 10:45:00,79.531,79.549,79.406,79.426,3133999976.0
2005-01-26 11:00:00,79.43,79.489,79.375,79.449,3145299977.0
2005-01-26 11:15:00,79.445,79.515,79.441,79.504,2894299997.0
2005-01-26 11:30:00,79.48,79.511,79.41,79.486,3267899995.0
2005-01-26 11:45:00,79.49,79.677,79.444,79.644,3124099986.0
2005-01-26 12:00:00,79.614,79.671,79.56,79.595,3235499989.0
2005-01-26 12:15:00,79.575,79.686,79.539,79.68,3160399994.0
2005-01-26 12:30:00,79.682,79.707,79.591,79.607,2995100006.0
2005-01-26 12:45:00,79.625,79.848,79.592,79.761,2785499984.0
2005-01-26 13:00:00,79.757,79.764,79.679,79.679,2443399988.0
2005-01-26 13:15:00,79.69,79.77,79.664,79.693,2909099995.0
2005-01-26 13:30:00,79.659,79.774,79.65,79.764,3196000004.0
2005-01-26 13:45:00,79.774,79.782,79.67,79.693,3318299996.0
2005-01-26 14:00:00,79.696,79.782,79.602,79.646,2939799993.0
2005-01-26 14:15:00,79.651,79.717,79.563,79.563,2752500001.0
2005-01-26 14:30:00,79.582,79.746,79.566,79.723,2852599995.0
2005-01-26 14:45:00,79.724,79.766,79.663,79.674,3080599982.0
2005-01-26 15:00:00,79.644,79.672,79.562,79.623,2827099998.0
2005-01-26 15:15:00,79.637,79.757,79.593,79.709,3212399981.0
2005-01-26 15:30:00,79.694,79.803,79.608,79.634,3088399993.0
2005-01-26 15:45:00,79.665,79.82,79.638,79.785,3198999992.0
2005-01-26 16:00:00,79.759,79.805,79.705,79.747,2879700001.0
2005-01-26 16:15:00,79.775,79.786,79.688,79.734,3095600003.0
2005-01-26 16:30:00,79.735,79.757,79.664,79.709,2989099989.0
2005-01-26 16:45:00,79.689,79.754,79.655,79.699,3076599998.0
2005-01-26 17:00:00,79.708,79.753,79.673,79.728,2603399999.0
2005-01-26 17:15:00,79.734,79.779,79.666,79.764,3111299992.0
2005-01-26 17:30:00,79.766,79.811,79.641,79.703,3056399978.0
2005-01-26 17:45:00,79.689,79.752,79.627,79.64,3102599989.0
2005-01-26 18:00:00,79.642,79.77,79.607,79.68,21613599965.0
2005-01-26 18:15:00,79.74,79.87,79.581,79.688,20666400027.0
2005-01-26 18:30:00,79.69,79.762,79.655,79.695,17864799966.0
2005-01-26 18:45:00,79.718,79.76,79.665,79.696,11804799983.0
2005-01-26 19:00:00,79.686,79.756,79.638,79.704,8318899973.0
2005-01-26 19:15:00,79.701,79.849,79.665,79.822,10973399986.0
2005-01-26 19:30:00,79.838,79.84,79.728,79.767,10193499983.0
2005-01-26 19:45:00,79.747,79.826,79.719,79.774,8287199996.0
2005-01-26 20:00:00,79.777,79.818,79.677,79.698,9468199984.0
2005-01-26 20:15:00,79.659,79.733,79.597,79.644,9772099975.0
2005-01-26 20:30:00,79.648,79.744,79.617,79.687,13064899941.0
2005-01-26 20:45:00,79.695,79.749,79.65,79.685,12378399970.0
2005-01-26 21:00:00,79.686,79.77,79.668,79.735,9791399976.0
2005-01-26 21:15:00,79.709,79.771,79.65,79.697,11167399978.0
2005-01-26 21:30:00,79.69,79.735,79.64,79.702,5920199997.0
2005-01-26 21:45:00,79.662,79.695,79.589,79.601,4426899994.0
2005-01-26 22:00:00,79.613,79.74,79.568,79.659,5746499980.0
2005-01-26 22:15:00,79.644,79.783,79.643,79.773,4887499993.0
2005-01-26 22:30:00,79.76,79.793,79.691,79.701,4568899978.0
2005-01-26 22:45:00,79.727,79.818,79.697,79.727,4683199992.0
2005-01-26 23:00:00,79.815,79.845,79.726,79.817,2993399998.0
2005-01-26 23:15:00,79.821,79.851,79.78,79.829,2765100002.0
2005-01-26 23:30:00,79.811,79.874,79.739,79.853,2923099987.0
2005-01-26 23:45:00,79.84,79.91,79.797,79.829,2553400002.0
2005-01-27 00:00:00,79.841,79.904,79.821,79.859,2915000010.0
2005-01-27 00:15:00,79.835,79.869,79.795,79.817,3016199996.0
2005-01-27 00:30:00,79.825,79.86,79.756,79.765,2574599997.0
2005-01-27 00:45:00,79.749,79.802,79.742,79.79,2976199991.0
2005-01-27 01:00:00,79.758,79.813,79.709,79.721,3180599986.0
2005-01-27 01:15:00,79.716,79.801,79.701,79.775,2783399991.0
2005-01-27 01:30:00,79.74,79.82,79.722,79.781,2765899979.0
2005-01-27 01:45:00,79.814,79.865,79.747,79.82,3019299988.0
2005-01-27 02:00:00,79.817,79.943,79.786,79.884,2748499996.0
2005-01-27 02:15:00,79.882,79.932,79.824,79.885,3055199995.0
2005-01-27 02:30:00,79.918,79.936,79.826,79.864,2913099997.0
2005-01-27 02:45:00,79.844,79.939,79.806,79.923,2853800005.0
2005-01-27 03:00:00,79.895,79.945,79.851,79.895,3177800007.0
2005-01-27 03:15:00,79.903,80.007,79.9,79.985,3068299987.0
2005-01-27 03:30:00,79.961,80.066,79.959,80.04,2815599983.0
2005-01-27 03:45:00,80.074,80.204,80.074,80.147,2877399997.0
2005-01-27 04:00:00,80.169,80.169,80.062,80.103,2564199988.0
2005-01-27 04:15:00,80.098,80.143,80.035,80.098,2461999994.0
2005-01-27 04:30:00,80.108,80.15,80.024,80.078,2980299997.0
2005-01-27 04:45:00,80.059,80.103,79.976,80.018,2655299994.0
2005-01-27 05:00:00,80.008,80.053,79.945,80.035,2684999993.0
2005-01-27 05:15:00,80.021,80.086,79.997,80.028,3043299988.0
2005-01-27 05:30:00,80.035,80.072,79.999,80.028,3101599989.0
2005-01-27 05:45:00,80.042,80.06,79.985,79.995,2524399983.0
2005-01-27 06:00:00,80.024,80.038,79.96,80.018,2716600005.0
2005-01-27 06:15:00,80.003,80.067,79.967,80.026,3164399998.0
2005-01-27 06:30:00,79.985,80.056,79.985,80.052,3192799983.0
2005-01-27 06:45:00,80.028,80.102,80.019,80.098,2864899999.0
2005-01-27 07:00:00,80.054,80.106,80.036,80.075,2579000004.0
2005-01-27 07:15:00,80.029,80.125,80.009,80.091,2975600007.0
2005-01-27 07:30:00,80.101,80.133,80.059,80.098,2950599989.0
2005-01-27 07:45:00,80.073,80.128,80.048,80.095,3308199986.0
2005-01-27 08:00:00,80.094,80.146,80.069,80.129,2956099997.0
2005-01-27 08:15:00,80.107,80.182,80.075,80.155,2993499987.0
2005-01-27 08:30:00,80.141,80.168,80.053,80.126,3591199989.0
2005-01-27 08:45:00,80.136,80.172,80.088,80.126,2841599989.0
2005-01-27 09:00:00,80.104,80.221,80.081,80.142,2641199989.0
2005-01-27 09:15:00,80.161,80.235,80.118,80.198,2794199990.0
2005-01-27 09:30:00,80.195,80.276,80.17,80.218,2568600009.0
2005-01-27 09:45:00,80.232,80.28,80.187,80.219,3105200002.0
2005-01-27 10:00:00,80.231,80.254,80.103,80.163,2570999991.0
2005-01-27 10:15:00,80.174,80.218,80.027,80.077,2957199994.0
2005-01-27 10:30:00,80.073,80.082,79.982,80.023,3022199999.0
2005-01-27 10:45:00,80.029,80.055,79.95,79.986,3311999997.0
2005-01-27 11:00:00,79.993,80.045,79.943,80.037,3144099995.0
2005-01-27 11:15:00,79.993,80.062,79.95,79.974,2798799996.0
2005-01-27 11:30:00,79.985,80.004,79.893,79.942,3076499990.0
2005-01-27 11:45:00,79.943,79.97,79.838,79.95,3025699987.0
2005-01-27 12:00:00,79.947,80.049,79.901,80.024,2461299985.0
2005-01-27 12:15:00,80.029,80.132,80.016,80.071,3364799980.0
2005-01-27 12:30:00,80.058,80.105,79.949,80.018,2806500001.0
2005-01-27 12:45:00,80.007,80.077,79.953,80.025,2716399982.0
2005-01-27 13:00:00,80.03,80.059,79.91,79.942,2890799987.0
2005-01-27 13:15:00,79.958,80.058,79.882,80.016,2892200002.0
2005-01-27 13:30:00,80.027,80.042,79.908,79.943,3382899978.0
2005-01-27 13:45:00,79.94,79.966,79.83,79.872,3249899999.0
2005-01-27 14:00:00,79.865,79.952,79.828,79.909,2803300000.0
2005-01-27 14:15:00,79.903,79.942,79.849,79.885,3102999997.0
2005-01-27 14:30:00,79.877,79.901,79.793,79.834,2693099982.0
2005-01-27 14:45:00,79.83,79.911,79.821,79.873,2654099994.0
2005-01-27 15:00:00,79.83,79.986,79.79,79.966,3061199994.0
2005-01-27 15:15:00,79.964,80.042,79.876,79.948,3240599986.0
2005-01-27 15:30:00,79.933,79.977,79.852,79.917,2786999984.0
2005-01-27 15:45:00,79.927,79.959,79.867,79.91,2752099988.0
2005-01-27 16:00:00,79.927,79.951,79.863,79.894,2993499978.0
2005-01-27 16:15:00,79.902,79.994,79.869,79.885,3254999998.0
2005-01-27 16:30:00,79.887,79.948,79.855,79.913,3104699979.0
2005-01-27 16:45:00,79.924,79.978,79.859,79.91,2676299995.0
2005-01-27 17:00:00,79.927,80.053,79.903,80.045,2843599996.0
2005-01-27 17:15:00,80.058,80.142,80.027,80.139,2901899996.0
2005-01-27 17:30:00,80.12,80.285,80.105,80.133,2735600005.0
2005-01-27 17:45:00,80.132,80.18,80.002,80.002,3139699994.0
2005-01-27 18:00:00,79.964,80.11,79.894,79.954,21242999938.0
2005-01-27 18:15:00,79.93,80.07,79.93,79.973,21447799947.0
2005-01-27 18:30:00,79.977,80.03,79.964,79.989,17131899964.0
2005-01-27 18:45:00,79.957,80.063,79.934,80.047,11846699971.0
2005-01-27 19:00:00,80.015,80.076,79.963,80.03,8431099980.0
2005-01-27 19:15:00,80.027,80.045,79.895,79.927,10268699969.0
2005-01-27 19:30:00,79.928,79.969,79.872,79.94,10358299967.0
2005-01-27 19:45:00,79.896,80.001,79.889,79.978,7866699969.0
2005-01-27 20:00:00,79.996,80.006,79.907,79.973,9523499978.0
2005-01-27 20:15:00,79.957,80.054,79.943,79.984,9033099964.0
2005-01-27 20:30:00,79.968,80.009,79.921,79.93,12943599963.0
2005-01-27 20:45:00,79.952,79.972,79.85,79.887,12008199991.0
2005-01-27 21:00:00,79.867,79.95,79.823,79.912,9101199980.0
2005-01-27 21:15:00,79.927,79.978,79.885,79.925,11504599954.0
2005-01-27 21:30:00,79.911,79.957,79.849,79.912,6231999968.0
2005-01-27 21:45:00,79.886,80.012,79.886,80.005,4641299991.0
2005-01-27 22:00:00,79.987,80.045,79.929,80.016,5702999983.0
2005-01-27 22:15:00,80.039,80.061,79.95,80.059,5341400004.0
2005-01-27 22:30:00,80.055,80.095,79.985,80.016,5068099986.0
2005-01-27 22:45:00,79.997,80.06,79.937,80.017,4769499995.0
2005-01-27 23:00:00,80.028,80.091,79.968,80.058,3020899986.0
2005-01-27 23:15:00,80.077,80.145,80.034,80.059,2908299982.0
2005-01-27 23:30:00,80.064,80.075,79.949,80.02,2774999983.0
2005-01-27 23:45:00,80.021,80.071,79.793,79.808,2934399985.0
2005-01-28 00:00:00,79.785,79.92,79.705,79.892,3031799989.0
2005-01-28 00:15:00,79.921,79.929,79.78,79.882,3105499985.0
2005-01-28 00:30:00,79.881,80.033,79.842,79.958,3070900015.0
2005-01-28 00:45:00,79.947,80.039,79.892,79.939,2488100005.0
2005-01-28 01:00:00,79.933,80.063,79.899,79.997,2792199996.0
2005-01-28 01:15:00,79.971,79.988,79.885,79.937,2784900001.0
2005-01-28 01:30:00,79.957,79.967,79.864,79.89,2811699995.0
2005-01-28 01:45:00,79.908,79.983,79.862,79.929,3065800002.0
2005-01-28 02:00:00,79.95,80.08,79.9,80.078,3003100005.0
2005-01-28 02:15:00,80.078,80.119,80.032,80.119,2899399994.0
2005-01-28 02:30:00,80.097,80.157,80.06,80.124,3063999978.0
2005-01-28 02:45:00,80.109,80.153,80.062,80.126,2768099986.0
2005-01-28 03:00:00,80.103,80.138,80.025,80.071,2759799992.0
2005-01-28 03:15:00,80.049,80.105,80.022,80.047,2946199984.0
2005-01-28 03:30:00,80.073,80.089,80.006,80.044,2926399993.0
2005-01-28 03:45:00,80.039,80.279,80.016,80.192,2551300002.0
2005-01-28 04:00:00,80.203,80.248,80.096,80.127,2582300003.0
2005-01-28 04:15:00,80.118,80.158,80.052,80.102,2484199996.0
2005-01-28 04:30:00,80.113,80.153,80.072,80.091,2761499996.0
2005-01-28 04:45:00,80.092,80.111,79.999,80.008,3070799999.0
2005-01-28 05:00:00,80.021,80.066,79.987,80.042,2859499995.0
2005-01-28 05:15:00,80.045,80.063,79.955,79.96,2945299985.0
2005-01-28 05:30:00,79.999,80.02,79.901,79.994,2704299994.0
2005-01-28 05:45:00,79.989,80.038,79.966,80.013,2740200011.0
2005-01-28 06:00:00,79.981,80.097,79.981,80.027,2817599984.0
2005-01-28 06:15:00,80.056,80.09,79.981,80.01,3112699979.0
2005-01-28 06:30:00,79.993,80.067,79.969,80.047,2929300000.0
2005-01-28 06:45:00,80.049,80.052,79.97,79.992,2594799997.0
2005-01-28 07:00:00,79.974,80.034,79.963,80.034,2624599988.0
2005-01-28 07:15:00,80.006,80.034,79.962,79.989,2922399988.0
2005-01-28 07:30:00,79.969,80.006,79.935,79.973,2680899985.0
2005-01-28 07:45:00,79.959,80.02,79.917,79.995,2846999982.0
2005-01-28 08:00:00,79.993,80.011,79.942,79.967,3059099999.0
2005-01-28 08:15:00,79.94,80.014,79.934,80.012,3043799995.0
2005-01-28 08:30:00,79.983,80.017,79.925,79.949,2814899990.0
2005-01-28 08:45:00,79.965,79.997,79.914,79.955,2901499991.0
2005-01-28 09:00:00,79.932,80.035,79.905,79.921,2485199999.0
2005-01-28 09:15:00,79.955,79.983,79.864,79.892,2618300000.0
2005-01-28 09:30:00,79.908,80.001,79.891,79.957,2582199999.0
2005-01-28 09:45:00,79.944,80.027,79.893,79.907,3222299994.0
2005-01-28 10:00:00,79.898,79.977,79.885,79.945,2563499991.0
2005-01-28 10:15:00,79.941,79.945,79.864,79.935,2582600001.0
2005-01-28 10:30:00,79.918,80.048,79.918,79.985,3466699995.0
2005-01-28 10:45:00,79.964,80.01,79.938,79.989,3050899991.0
2005-01-28 11:00:00,79.985,80.018,79.941,79.957,3128699985.0
2005-01-28 11:15:00,79.971,80.032,79.951,80.002,2561399994.0
2005-01-28 11:30:00,79.992,79.995,79.879,79.934,2767699989.0
2005-01-28 11:45:00,79.936,80.013,79.898,79.988,3159699997.0
2005-01-28 12:00:00,79.948,80.068,79.947,80.03,2910000006.0
2005-01-28 12:15:00,80.024,80.109,80.0,80.08,3029699995.0
2005-01-28 12:30:00,80.067,80.13,80.023,80.041,3024899990.0
2005-01-28 12:45:00,80.053,80.085,79.995,80.029,2971200001.0
2005-01-28 13:00:00,80.046,80.07,79.953,79.97,3034699988.0
2005-01-28 13:15:00,79.971,79.986,79.853,79.873,3196099976.0
2005-01-28 13:30:00,79.875,79.945,79.836,79.91,3361900005.0
2005-01-28 13:45:00,79.92,79.94,79.831,79.88,3010899993.0
2005-01-28 14:00:00,79.887,79.944,79.837,79.923,2609199994.0
2005-01-28 14:15:00,79.909,79.939,79.86,79.883,3200999999.0
2005-01-28 14:30:00,79.881,79.954,79.831,79.898,2759099998.0
2005-01-28 14:45:00,79.894,79.97,79.871,79.97,2962699999.0
2005-01-28 15:00:00,79.951,79.973,79.867,79.895,2966199986.0
2005-01-28 15:15:00,79.907,79.964,79.86,79.905,2900699983.0
2005-01-28 15:30:00,79.892,80.224,79.835,80.079,2904200005.0
2005-01-28 15:45:00,80.107,80.111,79.902,79.98,2932799995.0
2005-01-28 16:00:00,80.013,80.084,79.916,80.082,3067399991.0
2005-01-28 16:15:00,80.092,80.099,79.98,80.011,3475200001.0
2005-01-28 16:30:00,80.006,80.063,79.972,80.022,2752200004.0
2005-01-28 16:45:00,80.037,80.046,79.933,80.014,3039100001.0
2005-01-28 17:00:00,80.017,80.069,79.811,79.835,3061999992.0
2005-01-28 17:15:00,79.797,80.113,79.717,80.003,2486700013.0
2005-01-28 17:30:00,80.007,80.024,79.885,79.985,2810900002.0
2005-01-28 17:45:00,79.97,80.187,79.96,80.14,2588999984.0
2005-01-28 18:00:00,80.116,80.194,80.11,80.151,23537199962.0
2005-01-28 18:15:00,80.15,80.18,80.084,80.165,21366199980.0
2005-01-28 18:30:00,80.132,80.196,80.062,80.091,17272199959.0
2005-01-28 18:45:00,80.119,80.215,80.05,80.188,12097899961.0
2005-01-28 19:00:00,80.193,80.23,80.028,80.09,8692399984.0
2005-01-28 19:15:00,80.08,80.139,80.037,80.103,10207300000.0
2005-01-28 19:30:00,80.096,80.124,80.034,80.047,10010399985.0
2005-01-28 19:45:00,80.057,80.066,79.918,79.959,7681399996.0
2005-01-28 20:00:00,79.975,80.024,79.938,79.995,9715999959.0
2005-01-28 20:15:00,80.0,80.032,79.917,79.943,9192799973.0
2005-01-28 20:30:00,79.968,80.023,79.931,79.955,13025099976.0
2005-01-28 20:45:00,79.995,80.011,79.919,79.928,11987399987.0
2005-01-28 21:00:00,79.936,79.951,79.842,79.928,9276199983.0
2005-01-28 21:15:00,79.892,79.979,79.87,79.927,11828699961.0
2005-01-28 21:30:00,79.896,79.942,79.842,79.892,6043199979.0
2005-01-28 21:45:00,79.909,80.009,79.805,79.981,4674699994.0
2005-01-28 22:00:00,80.005,80.064,79.96,79.997,5577299982.0
2005-01-28 22:15:00,80.024,80.07,79.932,79.981,4844900006.0
2005-01-28 22:30:00,79.979,80.027,79.915,79.961,4883199986.0
2005-01-28 22:45:00,79.95,80.097,79.926,79.965,4849999990.0
2005-01-28 23:00:00,80.054,80.062,79.948,80.062,2991999981.0
2005-01-28 23:15:00,80.034,80.082,79.984,80.044,3162899997.0
2005-01-28 23:30:00,80.018,80.092,79.97,80.008,3154199992.0
2005-01-28 23:45:00,79.996,80.07,79.984,80.0,2648399997.0
2005-01-31 00:00:00,80.101,80.121,80.024,80.042,2693299982.0
2005-01-31 00:15:00,80.037,80.107,80.016,80.107,2583499983.0
2005-01-31 00:30:00,80.053,80.15,80.04,80.098,3011499982.0
2005-01-31 00:45:00,80.119,80.231,80.088,80.184,2749499995.0
2005-01-31 01:00:00,80.162,80.216,80.144,80.178,2684399996.0
2005-01-31 01:15:00,80.204,80.229,80.132,80.158,2712900006.0
2005-01-31 01:30:00,80.139,80.218,80.103,80.144,2965900001.0
2005-01-31 01:45:00,80.156,80.199,80.122,80.169,3007099987.0
2005-01-31 02:00:00,80.145,80.17,80.003,80.054,2703199987.0
2005-01-31 02:15:00,80.095,80.146,80.056,80.101,2839999991.0
2005-01-31 02:30:00,80.111,80.177,80.066,80.148,3148200005.0
2005-01-31 02:45:00,80.137,80.18,80.092,80.127,3208999996.0
2005-01-31 03:00:00,80.111,80.146,80.066,80.121,2829200001.0
2005-01-31 03:15:00,80.108,80.166,80.086,80.15,2883699984.0
2005-01-31 03:30:00,80.155,80.204,80.096,80.138,2890099985.0
2005-01-31 03:45:00,80.161,80.186,80.101,80.139,3194399991.0
2005-01-31 04:00:00,80.11,80.178,80.104,80.125,2827699994.0
2005-01-31 04:15:00,80.123,80.171,80.073,80.106,2898699988.0
2005-01-31 04:30:00,80.081,80.161,80.074,80.125,2697099987.0
2005-01-31 04:45:00,80.124,80.146,80.054,80.114,2662799987.0
2005-01-31 05:00:00,80.121,80.138,80.055,80.065,2928899990.0
2005-01-31 05:15:00,80.097,80.129,80.055,80.075,3249499990.0
2005-01-31 05:30:00,80.087,80.121,80.055,80.083,2913699993.0
2005-01-31 05:45:00,80.08,80.149,80.069,80.117,2729999985.0
2005-01-31 06:00:00,80.117,80.143,80.03,80.09,2821299996.0
2005-01-31 06:15:00,80.082,80.104,80.032,80.065,2770600000.0
2005-01-31 06:30:00,80.054,80.12,80.02,80.074,2859399988.0
2005-01-31 06:45:00,80.08,80.149,80.036,80.124,2790300004.0
2005-01-31 07:00:00,80.121,80.148,80.077,80.101,2598300005.0
2005-01-31 07:15:00,80.091,80.13,80.051,80.091,3165400000.0
2005-01-31 07:30:00,80.097,80.132,80.051,80.105,2765899991.0
2005-01-31 07:45:00,80.089,80.128,80.05,80.09,3002199989.0
2005-01-31 08:00:00,80.109,80.153,80.089,80.131,2848499980.0
2005-01-31 08:15:00,80.102,80.14,80.043,80.064,2898999998.0
2005-01-31 08:30:00,80.049,80.153,80.047,80.125,2620599997.0
2005-01-31 08:45:00,80.143,80.173,80.092,80.161,2690099997.0
2005-01-31 09:00:00,80.164,80.174,80.061,80.123,3047599999.0
2005-01-31 09:15:00,80.129,80.18,80.105,80.116,2907899996.0
2005-01-31 09:30:00,80.106,80.265,80.1,80.229,2621599989.0
2005-01-31 09:45:00,80.207,80.25,80.12,80.132,3078000006.0
2005-01-31 10:00:00,80.134,80.151,80.036,80.062,2910700000.0
2005-01-31 10:15:00,80.067,80.177,80.024,80.115,2543199996.0
2005-01-31 10:30:00,80.122,80.244,80.111,80.23,3241499993.0
2005-01-31 10:45:00,80.223,80.293,80.183,80.216,2994199990.0
2005-01-31 11:00:00,80.216,80.266,80.15,80.225,3105899984.0
2005-01-31 11:15:00,80.245,80.254,80.165,80.184,2600599977.0
2005-01-31 11:30:00,80.175,80.18,80.038,80.039,2826399989.0
2005-01-31 11:45:00,80.05,80.133,80.029,80.089,2882199988.0
2005-01-31 12:00:00,80.084,80.089,79.985,80.016,2826099988.0
2005-01-31 12:15:00,80.02,80.075,79.946,80.01,3144499993.0
2005-01-31 12:30:00,80.027,80.114,79.971,80.056,2984999985.0
2005-01-31 12:45:00,80.07,80.124,80.021,80.068,3032299985.0
2005-01-31 13:00:00,80.065,80.087,79.994,80.014,2891400001.0
2005-01-31 13:15:00,80.018,80.11,80.013,80.089,2849000003.0
2005-01-31 13:30:00,80.095,80.181,80.054,80.111,3052000008.0
2005-01-31 13:45:00,80.091,80.134,80.04,80.074,3057999993.0
2005-01-31 14:00:00,80.061,80.135,80.03,80.093,2648799995.0
2005-01-31 14:15:00,80.079,80.118,80.049,80.074,2768599999.0
2005-01-31 14:30:00,80.077,80.126,80.032,80.094,2851399996.0
2005-01-31 14:45:00,80.089,80.172,80.04,80.158,2825699990.0
2005-01-31 15:00:00,80.158,80.208,80.072,80.18,3027399998.0
2005-01-31 15:15:00,80.189,80.246,80.121,80.189,3183499988.0
2005-01-31 15:30:00,80.17,80.232,80.144,80.187,3010599996.0
2005-01-31 15:45:00,80.22,80.244,80.162,80.191,2905400011.0
2005-01-31 16:00:00,80.171,80.204,80.089,80.166,2849200000.0
2005-01-31 16:15:00,80.169,80.205,80.097,80.183,3111499993.0
2005-01-31 16:30:00,80.211,80.283,80.168,80.22,2944499996.0
2005-01-31 16:45:00,80.221,80.309,80.193,80.299,2720599992.0
2005-01-31 17:00:00,80.282,80.295,80.182,80.248,3027699991.0
2005-01-31 17:15:00,80.218,80.26,80.147,80.208,2816999992.0
2005-01-31 17:30:00,80.211,80.269,80.138,80.177,2950199997.0
2005-01-31 17:45:00,80.183,80.251,80.094,80.104,2963499996.0
2005-01-31 18:00:00,80.072,80.41,80.072,80.209,22679099932.0
2005-01-31 18:15:00,80.214,80.35,80.163,80.21,23384399976.0
2005-01-31 18:30:00,80.201,80.266,80.139,80.215,17986499966.0
2005-01-31 18:45:00,80.231,80.4,80.176,80.384,11970599980.0
2005-01-31 19:00:00,80.378,80.395,80.256,80.301,9464399963.0
2005-01-31 19:15:00,80.295,80.336,80.209,80.302,10457999981.0
2005-01-31 19:30:00,80.298,80.375,80.256,80.317,9676899987.0
2005-01-31 19:45:00,80.31,80.332,80.219,80.259,8667299972.0
2005-01-31 20:00:00,80.23,80.293,80.203,80.287,9456199994.0
2005-01-31 20:15:00,80.25,80.326,80.2,80.205,9079999991.0
2005-01-31 20:30:00,80.21,80.243,80.156,80.16,12454599969.0
2005-01-31 20:45:00,80.178,80.193,80.123,80.171,11774699964.0
2005-01-31 21:00:00,80.168,80.224,80.133,80.165,9246199993.0
2005-01-31 21:15:00,80.137,80.23,80.129,80.18,11861299977.0
2005-01-31 21:30:00,80.146,80.206,80.127,80.177,6087099993.0
2005-01-31 21:45:00,80.162,80.352,80.139,80.329,4800399995.0
2005-01-31 22:00:00,80.317,80.374,80.236,80.26,5756699991.0
2005-01-31 22:15:00,80.267,80.3,80.233,80.265,4746299974.0
2005-01-31 22:30:00,80.249,80.296,80.205,80.226,4967799980.0
2005-01-31 22:45:00,80.25,80.285,80.182,80.214,4562399994.0
2005-01-31 23:00:00,80.267,80.327,80.239,80.311,3128799990.0
2005-01-31 23:15:00,80.303,80.373,80.282,80.338,2744999977.0
2005-01-31 23:30:00,80.349,80.395,80.264,80.367,2667899989.0
2005-01-31 23:45:00,80.344,80.405,80.293,80.382,2763799999.0
2005-02-01 00:00:00,80.393,80.462,80.368,80.438,3119099974.0
2005-02-01 00:15:00,80.428,80.455,80.367,80.403,2811199997.0
2005-02-01 00:30:00,80.383,80.427,80.307,80.352,2891599985.0
2005-02-01 00:45:00,80.352,80.375,80.294,80.3,2581399992.0
2005-02-01 01:00:00,80.32,80.375,80.281,80.31,2733299988.0
2005-02-01 01:15:00,80.281,80.365,80.271,80.344,2831199992.0
2005-02-01 01:30:00,80.317,80.392,80.275,80.291,2675200002.0
2005-02-01 01:45:00,80.303,80.318,80.214,80.241,2799599990.0
2005-02-01 02:00:00,80.267,80.273,80.17,80.172,2600400001.0
2005-02-01 02:15:00,80.19,80.228,80.139,80.205,3407300008.0
2005-02-01 02:30:00,80.206,80.234,80.096,80.153,2674699994.0
2005-02-01 02:45:00,80.139,80.185,80.078,80.156,2893899996.0
2005-02-01 03:00:00,80.161,80.204,80.123,80.139,3211799988.0
2005-02-01 03:15:00,80.149,80.151,80.049,80.07,2672199994.0
2005-02-01 03:30:00,80.084,80.122,80.027,80.1,3130599995.0
2005-02-01 03:45:00,80.109,80.194,80.086,80.179,2490500007.0
2005-02-01 04:00:00,80.183,80.306,80.152,80.215,2981999997.0
2005-02-01 04:15:00,80.208,80.277,80.202,80.219,3229000008.0
2005-02-01 04:30:00,80.228,80.283,80.185,80.218,3087199999.0
2005-02-01 04:45:00,80.223,80.261,80.183,80.233,2633299990.0
2005-02-01 05:00:00,80.203,80.252,80.15,80.206,3035800010.0
2005-02-01 05:15:00,80.155,80.208,80.127,80.189,2950200006.0
2005-02-01 05:30:00,80.145,80.182,80.105,80.176,2662499987.0
2005-02-01 05:45:00,80.164,80.212,80.125,80.151,2687999994.0
2005-02-01 06:00:00,80.158,80.202,80.126,80.134,2546299987.0
2005-02-01 06:15:00,80.143,80.202,80.137,80.181,2607300002.0
2005-02-01 06:30:00,80.147,80.239,80.145,80.189,2993699975.0
2005-02-01 06:45:00,80.237,80.246,80.154,80.221,2654099998.0
2005-02-01 07:00:00,80.192,80.219,80.127,80.167,2478800015.0
2005-02-01 07:15:00,80.138,80.206,80.109,80.144,2787199995.0
2005-02-01 07:30:00,80.132,80.182,80.111,80.142,3442900005.0
2005-02-01 07:45:00,80.164,80.192,80.098,80.185,2845199994.0
2005-02-01 08:00:00,80.183,80.212,80.133,80.193,3057900004.0
2005-02-01 08:15:00,80.195,80.208,80.096,80.108,2903099990.0
2005-02-01 08:30:00,80.111,80.195,80.103,80.168,2874600009.0
2005-02-01 08:45:00,80.138,80.252,80.131,80.252,2651400000.0
2005-02-01 09:00:00,80.241,80.243,80.107,80.186,2570299993.0
2005-02-01 09:15:00,80.222,80.342,80.174,80.2,2886500000.0
2005-02-01 09:30:00,80.191,80.212,80.074,80.09,2409200001.0
2005-02-01 09:45:00,80.093,80.148,80.051,80.13,3034299988.0
2005-02-01 10:00:00,80.131,80.158,80.069,80.124,2714499999.0
2005-02-01 10:15:00,80.128,80.137,80.027,80.115,2557499993.0
2005-02-01 10:30:00,80.109,80.185,80.084,80.153,3311899980.0
2005-02-01 10:45:00,80.163,80.234,80.127,80.137,2833500002.0
2005-02-01 11:00:00,80.144,80.215,80.074,80.083,3049400004.0
2005-02-01 11:15:00,80.095,80.173,80.072,80.127,2386999991.0
2005-02-01 11:30:00,80.122,80.151,80.031,80.102,3218999974.0
2005-02-01 11:45:00,80.102,80.215,80.071,80.185,3258199991.0
2005-02-01 12:00:00,80.146,80.194,80.105,80.174,2666899986.0
2005-02-01 12:15:00,80.157,80.202,80.077,80.12,2908400003.0
2005-02-01 12:30:00,80.094,80.12,80.045,80.074,3173700013.0
2005-02-01 12:45:00,80.093,80.122,79.928,79.941,2851500002.0
2005-02-01 13:00:00,79.896,80.048,79.895,80.032,2958799998.0
2005-02-01 13:15:00,80.0,80.047,79.905,79.927,2963000001.0
2005-02-01 13:30:00,79.893,79.965,79.865,79.929,3076499999.0
2005-02-01 13:45:00,79.936,79.979,79.89,79.952,3194199995.0
2005-02-01 14:00:00,79.956,79.97,79.823,79.892,2833599999.0
2005-02-01 14:15:00,79.892,79.952,79.862,79.938,2644199999.0
2005-02-01 14:30:00,79.911,80.001,79.887,79.988,2901099995.0
2005-02-01 14:45:00,79.993,80.018,79.922,80.012,2760100000.0
2005-02-01 15:00:00,80.003,80.013,79.919,79.985,3418899983.0
2005-02-01 15:15:00,79.979,80.106,79.959,80.052,2550500007.0
2005-02-01 15:30:00,80.043,80.094,79.999,79.999,2951499996.0
2005-02-01 15:45:00,80.025,80.086,79.997,80.032,2903399999.0
2005-02-01 16:00:00,80.043,80.141,79.987,80.092,2493899991.0
2005-02-01 16:15:00,80.069,80.167,80.05,80.137,2869699990.0
2005-02-01 16:30:00,80.137,80.181,80.059,80.12,3069699985.0
2005-02-01 16:45:00,80.097,80.113,80.037,80.057,2823599989.0
2005-02-01 17:00:00,80.06,80.13,80.024,80.099,2776199999.0
2005-02-01 17:15:00,80.099,80.155,80.061,80.112,2822899986.0
2005-02-01 17:30:00,80.11,80.142,80.047,80.125,2625600001.0
2005-02-01 17:45:00,80.103,80.306,80.084,80.284,3104700005.0
2005-02-01 18:00:00,80.28,80.318,80.205,80.282,23127599967.0
2005-02-01 18:15:00,80.23,80.36,80.167,80.179,22853399918.0
2005-02-01 18:30:00,80.173,80.22,80.125,80.159,16647299997.0
2005-02-01 18:45:00,80.185,80.243,80.158,80.201,11783499965.0
2005-02-01 19:00:00,80.197,80.237,80.151,80.211,8637699985.0
2005-02-01 19:15:00,80.212,80.318,80.186,80.276,10621500002.0
2005-02-01 19:30:00,80.287,80.352,80.224,80.224,9543299979.0
2005-02-01 19:45:00,80.237,80.292,80.151,80.192,8384599980.0
2005-02-01 20:00:00,80.208,80.264,80.164,80.243,9451499997.0
2005-02-01 20:15:00,80.245,80.296,80.18,80.22,9387399968.0
2005-02-01 20:30:00,80.212,80.334,80.198,80.248,13110599976.0
2005-02-01 20:45:00,80.268,80.288,80.194,80.208,12574499976.0
2005-02-01 21:00:00,80.21,80.306,80.179,80.233,9448599995.0
2005-02-01 21:15:00,80.229,80.309,80.206,80.281,11290799983.0
2005-02-01 21:30:00,80.277,80.314,80.229,80.269,6321799984.0
2005-02-01 21:45:00,80.274,80.319,80.217,80.254,4641399996.0
2005-02-01 22:00:00,80.228,80.293,80.203,80.241,6188199980.0
2005-02-01 22:15:00,80.231,80.315,80.218,80.314,4792399993.0
2005-02-01 22:30:00,80.305,80.346,80.258,80.272,5172799970.0
2005-02-01 22:45:00,80.287,80.344,80.204,80.262,4640299983.0
2005-02-01 23:00:00,80.291,80.357,80.238,80.336,2889399996.0
2005-02-01 23:15:00,80.335,80.371,80.249,80.324,2622399988.0
2005-02-01 23:30:00,80.271,80.343,80.217,80.251,3060399998.0
2005-02-01 23:45:00,80.218,80.255,80.172,80.182,2586200003.0
2005-02-02 00:00:00,80.215,80.244,80.139,80.143,3046999983.0
2005-02-02 00:15:00,80.126,80.213,80.062,80.099,2788099990.0
2005-02-02 00:30:00,80.142,80.202,80.023,80.185,2993099988.0
2005-02-02 00:45:00,80.188,80.217,80.119,80.163,2759300004.0
2005-02-02 01:00:00,80.161,80.22,80.132,80.192,3065399991.0
2005-02-02 01:15:00,80.175,80.298,80.168,80.291,2852399972.0
2005-02-02 01:30:00,80.3,80.351,80.271,80.31,2864399994.0
2005-02-02 01:45:00,80.31,80.359,80.248,80.271,3036799978.0
2005-02-02 02:00:00,80.292,80.319,80.205,80.227,3007000003.0
2005-02-02 02:15:00,80.238,80.262,80.171,80.222,2884599986.0
2005-02-02 02:30:00,80.233,80.28,80.164,80.219,2911799995.0
2005-02-02 02:45:00,80.235,80.296,80.215,80.26,2820699995.0
2005-02-02 03:00:00,80.24,80.31,80.237,80.308,2777600002.0
2005-02-02 03:15:00,80.279,80.302,80.222,80.236,3173399986.0
2005-02-02 03:30:00,80.263,80.279,80.164,80.215,2863599995.0
2005-02-02 03:45:00,80.216,80.256,80.19,80.252,2850399988.0
2005-02-02 04:00:00,80.213,80.248,80.187,80.241,3075699980.0
2005-02-02 04:15:00,80.214,80.286,80.196,80.207,2717100001.0
2005-02-02 04:30:00,80.21,80.271,80.2,80.249,3083199988.0
2005-02-02 04:45:00,80.246,80.292,80.224,80.263,3058200007.0
2005-02-02 05:00:00,80.284,80.298,80.222,80.279,2932399978.0
2005-02-02 05:15:00,80.266,80.322,80.233,80.259,2998400000.0
2005-02-02 05:30:00,80.26,80.352,80.244,80.328,2746299991.0
2005-02-02 05:45:00,80.318,80.349,80.259,80.308,2776600000.0
2005-02-02 06:00:00,80.286,80.33,80.254,80.275,2581599993.0
2005-02-02 06:15:00,80.295,80.333,80.226,80.249,3008800008.0
2005-02-02 06:30:00,80.24,80.298,80.219,80.251,3262699998.0
2005-02-02 06:45:00,80.286,80.323,80.247,80.291,2882799987.0
2005-02-02 07:00:00,80.291,80.319,80.256,80.297,3001899988.0
2005-02-02 07:15:00,80.309,80.341,80.259,80.331,3046700001.0
2005-02-02 07:30:00,80.315,80.42,80.29,80.396,2719099986.0
2005-02-02 07:45:00,80.368,80.428,80.33,80.402,3034600000.0
2005-02-02 08:00:00,80.404,80.407,80.303,80.331,2741299994.0
2005-02-02 08:15:00,80.276,80.373,80.276,80.349,2648899992.0
2005-02-02 08:30:00,80.329,80.383,80.304,80.307,3165600012.0
2005-02-02 08:45:00,80.326,80.38,80.273,80.35,2783499987.0
2005-02-02 09:00:00,80.348,80.416,80.334,80.337,2404899998.0
2005-02-02 09:15:00,80.371,80.405,80.275,80.294,2433000001.0
2005-02-02 09:30:00,80.304,80.412,80.303,80.398,2829900003.0
2005-02-02 09:45:00,80.382,80.421,80.332,80.37,3432699998.0
2005-02-02 10:00:00,80.374,80.477,80.303,80.421,3127699987.0
2005-02-02 10:15:00,80.402,80.448,80.321,80.333,2613400004.0
2005-02-02 10:30:00,80.317,80.348,80.202,80.248,3072199995.0
2005-02-02 10:45:00,80.231,80.262,80.135,80.157,3163099993.0
2005-02-02 11:00:00,80.167,80.23,80.109,80.191,2969899984.0
2005-02-02 11:15:00,80.197,80.211,80.108,80.165,2770500005.0
2005-02-02 11:30:00,80.149,80.206,80.12,80.203,2991399995.0
2005-02-02 11:45:00,80.187,80.256,80.157,80.237,3027200004.0
2005-02-02 12:00:00,80.182,80.22,80.059,80.105,2805799979.0
2005-02-02 12:15:00,80.118,80.182,80.107,80.146,3158299999.0
2005-02-02 12:30:00,80.141,80.179,80.091,80.135,2991799999.0
2005-02-02 12:45:00,80.135,80.154,80.042,80.095,2906799985.0
2005-02-02 13:00:00,80.052,80.118,80.014,80.073,2952199986.0
2005-02-02 13:15:00,80.057,80.105,80.037,80.081,3108799982.0
2005-02-02 13:30:00,80.084,80.098,80.017,80.031,3048599994.0
2005-02-02 13:45:00,80.047,80.121,80.0,80.07,2693199989.0
2005-02-02 14:00:00,80.085,80.128,80.06,80.097,2798599997.0
2005-02-02 14:15:00,80.096,80.125,80.038,80.11,2676199999.0
2005-02-02 14:30:00,80.086,80.128,80.047,80.094,2602099990.0
2005-02-02 14:45:00,80.11,80.139,80.04,80.124,2728400009.0
2005-02-02 15:00:00,80.098,80.206,80.077,80.177,3388199975.0
2005-02-02 15:15:00,80.149,80.184,80.105,80.132,2983499994.0
2005-02-02 15:30:00,80.126,80.17,80.061,80.119,2488999993.0
2005-02-02 15:45:00,80.157,80.204,80.115,80.191,2521499992.0
2005-02-02 16:00:00,80.169,80.331,80.141,80.314,2426900005.0
2005-02-02 16:15:00,80.273,80.318,80.245,80.281,2634099987.0
2005-02-02 16:30:00,80.308,80.312,80.259,80.279,3089399990.0
2005-02-02 16:45:00,80.279,80.307,80.232,80.24,2640199997.0
2005-02-02 17:00:00,80.239,80.317,80.224,80.275,2853400006.0
2005-02-02 17:15:00,80.28,80.308,80.209,80.25,2795100000.0
2005-02-02 17:30:00,80.244,80.275,80.214,80.248,3208099997.0
2005-02-02 17:45:00,80.249,80.399,80.205,80.374,3157800006.0
2005-02-02 18:00:00,80.376,80.52,80.31,80.385,22259599956.0
2005-02-02 18:15:00,80.53,80.54,80.364,80.426,22849699910.0
2005-02-02 18:30:00,80.407,80.496,80.393,80.439,17011299966.0
2005-02-02 18:45:00,80.452,80.505,80.388,80.437,12147399968.0
2005-02-02 19:00:00,80.45,80.499,80.418,80.45,8357599966.0
2005-02-02 19:15:00,80.45,80.504,80.411,80.458,10348499970.0
2005-02-02 19:30:00,80.475,80.502,80.408,80.428,10078399982.0
2005-02-02 19:45:00,80.433,80.488,80.41,80.459,8095999959.0
2005-02-02 20:00:00,80.466,80.492,80.409,80.457,9454299981.0
2005-02-02 20:15:00,80.455,80.496,80.425,80.472,9179199982.0
2005-02-02 20:30:00,80.469,80.503,80.427,80.447,13222899965.0
2005-02-02 20:45:00,80.464,80.539,80.429,80.503,12456199974.0
2005-02-02 21:00:00,80.512,80.538,80.457,80.509,9305199954.0
2005-02-02 21:15:00,80.505,80.694,80.441,80.667,11748299950.0
2005-02-02 21:30:00,80.67,80.782,80.653,80.761,6005699977.0
2005-02-02 21:45:00,80.762,80.772,80.665,80.724,5100999975.0
2005-02-02 22:00:00,80.718,80.757,80.674,80.711,6289799967.0
2005-02-02 22:15:00,80.685,80.741,80.653,80.715,4864299991.0
2005-02-02 22:30:00,80.728,80.79,80.663,80.666,4755999996.0
2005-02-02 22:45:00,80.659,80.718,80.605,80.605,5092799990.0
2005-02-02 23:00:00,80.684,80.684,80.596,80.619,3063899991.0
2005-02-02 23:15:00,80.614,80.664,80.595,80.62,2869799987.0
2005-02-02 23:30:00,80.615,80.665,80.535,80.61,2954199988.0
2005-02-02 23:45:00,80.612,80.647,80.536,80.548,2827399998.0
2005-02-03 00:00:00,80.581,80.602,80.533,80.555,2849999996.0
2005-02-03 00:15:00,80.595,80.619,80.543,80.595,3016499994.0
2005-02-03 00:30:00,80.58,80.653,80.546,80.605,3056700004.0
2005-02-03 00:45:00,80.605,80.69,80.598,80.657,2701599993.0
2005-02-03 01:00:00,80.686,80.706,80.616,80.651,3080999995.0
2005-02-03 01:15:00,80.648,80.684,80.553,80.587,2723400000.0
2005-02-03 01:30:00,80.595,80.634,80.548,80.592,2664700006.0
2005-02-03 01:45:00,80.63,80.63,80.517,80.601,3055899984.0
2005-02-03 02:00:00,80.591,80.627,80.554,80.6,3041299986.0
2005-02-03 02:15:00,80.581,80.655,80.566,80.636,2830999997.0
2005-02-03 02:30:00,80.671,80.701,80.621,80.678,2747099991.0
2005-02-03 02:45:00,80.677,80.778,80.628,80.775,2898799995.0
2005-02-03 03:00:00,80.768,80.795,80.592,80.634,3282299995.0
2005-02-03 03:15:00,80.624,80.711,80.62,80.664,2758599985.0
2005-02-03 03:30:00,80.678,80.693,80.59,80.643,3091599988.0
2005-02-03 03:45:00,80.644,80.72,80.595,80.693,2519099993.0
2005-02-03 04:00:00,80.698,80.752,80.653,80.701,2848399992.0
2005-02-03 04:15:00,80.671,80.71,80.634,80.662,2592899996.0
2005-02-03 04:30:00,80.67,80.793,80.656,80.741,2775299994.0
2005-02-03 04:45:00,80.764,80.792,80.703,80.762,2847699990.0
2005-02-03 05:00:00,80.797,80.839,80.755,80.783,2996799994.0
2005-02-03 05:15:00,80.797,80.811,80.701,80.745,3235399979.0
2005-02-03 05:30:00,80.729,80.745,80.682,80.71,2979499991.0
2005-02-03 05:45:00,80.698,80.774,80.69,80.725,2943699995.0
2005-02-03 06:00:00,80.727,80.812,80.72,80.76,2721499999.0
2005-02-03 06:15:00,80.783,80.817,80.734,80.769,2798199991.0
2005-02-03 06:30:00,80.763,80.812,80.741,80.78,2778799991.0
2005-02-03 06:45:00,80.769,80.82,80.746,80.755,3249199990.0
2005-02-03 07:00:00,80.748,80.776,80.683,80.706,3124499996.0
2005-02-03 07:15:00,80.704,80.766,80.66,80.685,2804100003.0
2005-02-03 07:30:00,80.673,80.717,80.637,80.664,2697999989.0
2005-02-03 07:45:00,80.677,80.707,80.629,80.701,3028000015.0
2005-02-03 08:00:00,80.712,80.798,80.68,80.79,2767699991.0
2005-02-03 08:15:00,80.757,80.79,80.674,80.689,2489599997.0
2005-02-03 08:30:00,80.662,80.709,80.64,80.682,2958699986.0
2005-02-03 08:45:00,80.681,80.752,80.636,80.677,2940299999.0
2005-02-03 09:00:00,80.659,80.79,80.659,80.687,2700299995.0
2005-02-03 09:15:00,80.687,80.751,80.669,80.681,2838300002.0
2005-02-03 09:30:00,80.678,80.817,80.678,80.8,2697800001.0
2005-02-03 09:45:00,80.789,80.813,80.738,80.756,2887599997.0
2005-02-03 10:00:00,80.771,80.802,80.708,80.735,2719900002.0
2005-02-03 10:15:00,80.727,80.775,80.69,80.74,2955400001.0
2005-02-03 10:30:00,80.733,80.78,80.698,80.737,3300699987.0
2005-02-03 10:45:00,80.758,80.758,80.638,80.677,2836599989.0
2005-02-03 11:00:00,80.694,80.707,80.602,80.624,2584499992.0
2005-02-03 11:15:00,80.635,80.651,80.58,80.612,2958399979.0
2005-02-03 11:30:00,80.606,80.662,80.576,80.633,3194399994.0
2005-02-03 11:45:00,80.629,80.696,80.619,80.666,3061999996.0
2005-02-03 12:00:00,80.635,80.68,80.581,80.619,2914199991.0
2005-02-03 12:15:00,80.625,80.637,80.512,80.6,3106099994.0
2005-02-03 12:30:00,80.577,80.642,80.571,80.63,3377199985.0
2005-02-03 12:45:00,80.635,80.655,80.583,80.63,2677999996.0
2005-02-03 13:00:00,80.627,80.629,80.497,80.551,3062999994.0
2005-02-03 13:15:00,80.532,80.645,80.522,80.602,3148100000.0
2005-02-03 13:30:00,80.597,80.667,80.59,80.635,3304399982.0
2005-02-03 13:45:00,80.642,80.716,80.607,80.665,2999199994.0
2005-02-03 14:00:00,80.687,80.727,80.549,80.567,2651499984.0
2005-02-03 14:15:00,80.585,80.728,80.568,80.688,2613599980.0
2005-02-03 14:30:00,80.652,80.722,80.622,80.664,2886099994.0
2005-02-03 14:45:00,80.667,80.779,80.66,80.702,2957699991.0
2005-02-03 15:00:00,80.684,80.712,80.601,80.638,3057899992.0
2005-02-03 15:15:00,80.618,80.736,80.618,80.668,3399499983.0
2005-02-03 15:30:00,80.648,80.673,80.53,80.596,2677299995.0
2005-02-03 15:45:00,80.604,80.675,80.532,80.568,2952899992.0
2005-02-03 16:00:00,80.582,80.637,80.509,80.55,2799399995.0
2005-02-03 16:15:00,80.559,80.592,80.413,80.464,2920199989.0
2005-02-03 16:30:00,80.487,80.492,80.395,80.448,2938799999.0
2005-02-03 16:45:00,80.441,80.539,80.265,80.339,3102299995.0
2005-02-03 17:00:00,80.367,80.476,80.303,80.476,3043999988.0
2005-02-03 17:15:00,80.474,80.502,80.389,80.439,2798399989.0
2005-02-03 17:30:00,80.44,80.479,80.383,80.414,2792399984.0
2005-02-03 17:45:00,80.375,80.504,80.347,80.484,3203599991.0
2005-02-03 18:00:00,80.492,80.558,80.448,80.51,23051399953.0
2005-02-03 18:15:00,80.52,80.541,80.44,80.493,22581999966.0
2005-02-03 18:30:00,80.483,80.564,80.439,80.473,16690099948.0
2005-02-03 18:45:00,80.481,80.52,80.407,80.438,11758099974.0
2005-02-03 19:00:00,80.44,80.491,80.402,80.465,8019000005.0
2005-02-03 19:15:00,80.45,80.479,80.352,80.436,10260099984.0
2005-02-03 19:30:00,80.413,80.465,80.373,80.427,10100899995.0
2005-02-03 19:45:00,80.446,80.458,80.365,80.406,7856499983.0
2005-02-03 20:00:00,80.408,80.437,80.348,80.399,9427899966.0
2005-02-03 20:15:00,80.395,80.503,80.374,80.503,9461999997.0
2005-02-03 20:30:00,80.48,80.509,80.422,80.468,12863000000.0
2005-02-03 20:45:00,80.473,80.492,80.378,80.417,12472799954.0
2005-02-03 21:00:00,80.442,80.452,80.375,80.395,9044499970.0
2005-02-03 21:15:00,80.392,80.442,80.351,80.389,11345999989.0
2005-02-03 21:30:00,80.392,80.439,80.328,80.422,6560999965.0
2005-02-03 21:45:00,80.383,80.533,80.383,80.509,5025600007.0
2005-02-03 22:00:00,80.494,80.523,80.366,80.394,5701099988.0
2005-02-03 22:15:00,80.394,80.474,80.388,80.404,4635299992.0
2005-02-03 22:30:00,80.416,80.46,80.379,80.393,5088899983.0
2005-02-03 22:45:00,80.406,80.491,80.386,80.406,4566099996.0
2005-02-03 23:00:00,80.487,80.533,80.434,80.491,2834600005.0
2005-02-03 23:15:00,80.489,80.525,80.42,80.498,2776099995.0
2005-02-03 23:30:00,80.473,80.554,80.468,80.502,2793899988.0
2005-02-03 23:45:00,80.488,80.561,80.484,80.51,2506600003.0
2005-02-04 00:00:00,80.517,80.555,80.485,80.509,3036000004.0
2005-02-04 00:15:00,80.524,80.56,80.498,80.529,2801199998.0
2005-02-04 00:30:00,80.522,80.582,80.511,80.516,2960700005.0
2005-02-04 00:45:00,80.539,80.561,80.502,80.546,2817600002.0
2005-02-04 01:00:00,80.528,80.558,80.492,80.512,2644099995.0
2005-02-04 01:15:00,80.537,80.589,80.48,80.511,2896199987.0
2005-02-04 01:30:00,80.474,80.562,80.465,80.478,2617399988.0
2005-02-04 01:45:00,80.474,80.542,80.448,80.5,2564799996.0
2005-02-04 02:00:00,80.493,80.538,80.446,80.455,3317700003.0
2005-02-04 02:15:00,80.465,80.501,80.402,80.455,3139399973.0
2005-02-04 02:30:00,80.388,80.423,80.243,80.281,2697899988.0
2005-02-04 02:45:00,80.294,80.415,80.292,80.408,3238399986.0
2005-02-04 03:00:00,80.39,80.426,80.359,80.42,3097899994.0
2005-02-04 03:15:00,80.368,80.396,80.252,80.319,2912899998.0
2005-02-04 03:30:00,80.311,80.348,80.224,80.293,2907999993.0
2005-02-04 03:45:00,80.28,80.329,80.219,80.306,2993199999.0
2005-02-04 04:00:00,80.3,80.338,80.266,80.28,2717199994.0
2005-02-04 04:15:00,80.268,80.334,80.246,80.246,2374200001.0
2005-02-04 04:30:00,80.262,80.306,80.215,80.291,3070399995.0
2005-02-04 04:45:00,80.293,80.336,80.27,80.301,2944699992.0
2005-02-04 05:00:00,80.284,80.324,80.221,80.253,2990500009.0
2005-02-04 05:15:00,80.263,80.33,80.219,80.286,2746300005.0
2005-02-04 05:30:00,80.286,80.32,80.243,80.276,2753500002.0
2005-02-04 05:45:00,80.251,80.313,80.217,80.259,2694899982.0
2005-02-04 06:00:00,80.265,80.325,80.243,80.284,2750600005.0
2005-02-04 06:15:00,80.288,80.362,80.269,80.327,2576999990.0
2005-02-04 06:30:00,80.328,80.379,80.314,80.351,2954999989.0
2005-02-04 06:45:00,80.358,80.386,80.308,80.35,3075499999.0
2005-02-04 07:00:00,80.327,80.385,80.31,80.363,2720499994.0
2005-02-04 07:15:00,80.349,80.412,80.313,80.363,2953799995.0
2005-02-04 07:30:00,80.363,80.383,80.292,80.334,3104100004.0
2005-02-04 07:45:00,80.352,80.355,80.273,80.334,2853899996.0
2005-02-04 08:00:00,80.324,80.342,80.259,80.292,2833099994.0
2005-02-04 08:15:00,80.317,80.346,80.256,80.269,3000399985.0
2005-02-04 08:30:00,80.26,80.423,80.252,80.402,3100599981.0
2005-02-04 08:45:00,80.421,80.45,80.343,80.402,3291899993.0
2005-02-04 09:00:00,80.393,80.436,80.365,80.403,2907000002.0
2005-02-04 09:15:00,80.388,80.443,80.335,80.354,2536799993.0
2005-02-04 09:30:00,80.329,80.423,80.259,80.389,2420500005.0
2005-02-04 09:45:00,80.405,80.413,80.25,80.291,3307799992.0
2005-02-04 10:00:00,80.311,80.324,80.247,80.282,2950399997.0
2005-02-04 10:15:00,80.277,80.345,80.247,80.293,2850899982.0
2005-02-04 10:30:00,80.305,80.311,80.248,80.287,2971300000.0
2005-02-04 10:45:00,80.288,80.312,80.218,80.267,2947099994.0
2005-02-04 11:00:00,80.253,80.279,80.126,80.181,2960500000.0
2005-02-04 11:15:00,80.19,80.19,80.088,80.133,2744599995.0
2005-02-04 11:30:00,80.128,80.189,80.092,80.165,3140099989.0
2005-02-04 11:45:00,80.151,80.197,80.092,80.113,3316299999.0
2005-02-04 12:00:00,80.082,80.136,80.068,80.087,2866399993.0
2005-02-04 12:15:00,80.086,80.109,79.991,80.022,3021999978.0
2005-02-04 12:30:00,80.027,80.104,79.975,80.071,2995199991.0
2005-02-04 12:45:00,80.087,80.123,79.987,80.095,2814899983.0
2005-02-04 13:00:00,80.116,80.134,79.993,80.031,3176899979.0
2005-02-04 13:15:00,80.039,80.059,79.957,79.975,3219899982.0
2005-02-04 13:30:00,79.943,80.056,79.93,79.988,3169199987.0
2005-02-04 13:45:00,79.976,80.072,79.956,80.04,3108499988.0
2005-02-04 14:00:00,80.057,80.069,79.941,80.011,2778499981.0
2005-02-04 14:15:00,79.987,80.053,79.95,80.006,3134599995.0
2005-02-04 14:30:00,80.013,80.062,79.942,79.979,2889499983.0
2005-02-04 14:45:00,79.976,80.062,79.963,80.044,2531999991.0
2005-02-04 15:00:00,80.005,80.071,79.977,79.982,3335499992.0
2005-02-04 15:15:00,79.978,80.203,79.931,80.082,2626999995.0
2005-02-04 15:30:00,80.02,80.29,80.002,80.016,2947499983.0
2005-02-04 15:45:00,80.077,80.222,80.0,80.115,3266499976.0
2005-02-04 16:00:00,80.102,80.141,79.925,79.945,3003899989.0
2005-02-04 16:15:00,79.956,80.086,79.955,79.985,3061299975.0
2005-02-04 16:30:00,79.995,80.139,79.983,80.079,2803399997.0
2005-02-04 16:45:00,80.066,80.146,80.04,80.05,2893299987.0
2005-02-04 17:00:00,80.044,80.143,80.033,80.131,2967299999.0
2005-02-04 17:15:00,80.124,80.13,80.042,80.066,2850600001.0
2005-02-04 17:30:00,80.032,80.123,80.011,80.067,2455799998.0
2005-02-04 17:45:00,80.098,80.162,80.025,80.043,2891199985.0
2005-02-04 18:00:00,80.042,80.17,79.995,80.058,23782899960.0
2005-02-04 18:15:00,80.037,80.2,79.995,80.024,21561799987.0
2005-02-04 18:30:00,80.019,80.083,79.982,79.997,17365799984.0
2005-02-04 18:45:00,80.029,80.101,80.008,80.094,12202199966.0
2005-02-04 19:00:00,80.067,80.157,80.061,80.09,8457999976.0
2005-02-04 19:15:00,80.099,80.217,80.055,80.187,10469300000.0
2005-02-04 19:30:00,80.187,80.232,80.078,80.078,9270499976.0
2005-02-04 19:45:00,80.092,80.122,80.003,80.05,8339900004.0
2005-02-04 20:00:00,80.055,80.148,80.011,80.073,9989399971.0
2005-02-04 20:15:00,80.063,80.118,79.95,79.966,9734599991.0
2005-02-04 20:30:00,79.965,80.029,79.924,79.969,12348999982.0
2005-02-04 20:45:00,79.997,80.021,79.912,79.951,11881399967.0
2005-02-04 21:00:00,79.955,80.016,79.885,80.01,9121099976.0
2005-02-04 21:15:00,79.994,80.039,79.894,79.95,11719500001.0
2005-02-04 21:30:00,79.916,79.958,79.87,79.904,6069399991.0
2005-02-04 21:45:00,79.926,80.068,79.879,80.047,4851699999.0
2005-02-04 22:00:00,80.057,80.096,79.973,80.012,5781599991.0
2005-02-04 22:15:00,80.02,80.105,79.97,80.08,4927399979.0
2005-02-04 22:30:00,80.055,80.111,80.003,80.028,4999299978.0
2005-02-04 22:45:00,80.026,80.115,80.003,80.01,4706299975.0
2005-02-04 23:00:00,80.085,80.155,80.03,80.127,3214599992.0
2005-02-04 23:15:00,80.137,80.182,80.076,80.141,2698399988.0
2005-02-04 23:30:00,80.128,80.201,80.075,80.173,2911499987.0
2005-02-04 23:45:00,80.17,80.197,80.11,80.18,2571699990.0
2005-02-07 00:00:00,80.156,80.216,80.125,80.125,2812499999.0
2005-02-07 00:15:00,80.142,80.27,80.092,80.138,2824899991.0
2005-02-07 00:30:00,80.128,80.188,80.099,80.166,2752199994.0
2005-02-07 00:45:00,80.193,80.252,80.15,80.218,2871899985.0
2005-02-07 01:00:00,80.228,80.285,80.148,80.254,2983499985.0
2005-02-07 01:15:00,80.214,80.264,80.177,80.225,2793899988.0
2005-02-07 01:30:00,80.204,80.213,80.072,80.108,2574699982.0
2005-02-07 01:45:00,80.127,80.157,79.947,79.969,3133999981.0
2005-02-07 02:00:00,79.961,80.008,79.79,79.881,3161199996.0
2005-02-07 02:15:00,79.897,79.985,79.855,79.985,3081100001.0
2005-02-07 02:30:00,80.046,80.278,80.015,80.248,2924100000.0
2005-02-07 02:45:00,80.256,80.357,80.23,80.249,3300299976.0
2005-02-07 03:00:00,80.24,80.358,80.217,80.328,3121799993.0
2005-02-07 03:15:00,80.342,80.37,80.246,80.28,2797099990.0
2005-02-07 03:30:00,80.293,80.36,80.271,80.343,2918399986.0
2005-02-07 03:45:00,80.324,80.372,80.271,80.352,2610899990.0
2005-02-07 04:00:00,80.351,80.377,80.287,80.335,2872499992.0
2005-02-07 04:15:00,80.324,80.406,80.324,80.345,2864000000.0
2005-02-07 04:30:00,80.362,80.384,80.317,80.346,2930200000.0
2005-02-07 04:45:00,80.334,80.371,80.267,80.28,2848699990.0
2005-02-07 05:00:00,80.297,80.323,80.248,80.272,2961299998.0
2005-02-07 05:15:00,80.288,80.315,80.206,80.258,2917599992.0
2005-02-07 05:30:00,80.277,80.296,80.221,80.265,3021100007.0
2005-02-07 05:45:00,80.262,80.32,80.257,80.294,2716599994.0
2005-02-07 06:00:00,80.256,80.421,80.256,80.385,2410099994.0
2005-02-07 06:15:00,80.416,80.451,80.384,80.44,3236299994.0
2005-02-07 06:30:00,80.408,80.497,80.404,80.468,2761299994.0
2005-02-07 06:45:00,80.501,80.528,80.442,80.483,2553099990.0
2005-02-07 07:00:00,80.474,80.514,80.456,80.474,2611299993.0
2005-02-07 07:15:00,80.475,80.498,80.425,80.46,2994999986.0
2005-02-07 07:30:00,80.459,80.521,80.447,80.481,2648799999.0
2005-02-07 07:45:00,80.471,80.505,80.414,80.465,2755699993.0
2005-02-07 08:00:00,80.475,80.562,80.456,80.49,2695400000.0
2005-02-07 08:15:00,80.485,80.533,80.466,80.494,2577799999.0
2005-02-07 08:30:00,80.493,80.65,80.493,80.587,2884100013.0
2005-02-07 08:45:00,80.588,80.675,80.556,80.665,2658999988.0
2005-02-07 09:00:00,80.64,80.676,80.505,80.517,2699199991.0
2005-02-07 09:15:00,80.527,80.547,80.429,80.453,3228399999.0
2005-02-07 09:30:00,80.428,80.498,80.416,80.481,2454599988.0
2005-02-07 09:45:00,80.495,80.639,80.453,80.639,3067199994.0
2005-02-07 10:00:00,80.631,80.648,80.554,80.592,3299899994.0
2005-02-07 10:15:00,80.572,80.617,80.536,80.589,2759799997.0
2005-02-07 10:30:00,80.57,80.604,80.494,80.53,3221899986.0
2005-02-07 10:45:00,80.55,80.55,80.479,80.507,3136400001.0
2005-02-07 11:00:00,80.511,80.588,80.469,80.575,2985700004.0
2005-02-07 11:15:00,80.565,80.591,80.52,80.568,2664799989.0
2005-02-07 11:30:00,80.556,80.636,80.516,80.589,3361200005.0
2005-02-07 11:45:00,80.579,80.626,80.526,80.588,3120400002.0
2005-02-07 12:00:00,80.571,80.637,80.555,80.62,2909900000.0
2005-02-07 12:15:00,80.598,80.702,80.528,80.55,2976799994.0
2005-02-07 12:30:00,80.54,80.64,80.501,80.52,3156399995.0
2005-02-07 12:45:00,80.538,80.61,80.512,80.543,2980799998.0
2005-02-07 13:00:00,80.523,80.567,80.477,80.525,2700600004.0
2005-02-07 13:15:00,80.521,80.54,80.458,80.504,3324700001.0
2005-02-07 13:30:00,80.494,80.51,80.417,80.464,3020799989.0
2005-02-07 13:45:00,80.463,80.531,80.413,80.493,3163499999.0
2005-02-07 14:00:00,80.512,80.518,80.431,80.497,2893399984.0
2005-02-07 14:15:00,80.49,80.524,80.431,80.476,3164399985.0
2005-02-07 14:30:00,80.46,80.577,80.447,80.511,3060599986.0
2005-02-07 14:45:00,80.512,80.55,80.458,80.53,3036299987.0
2005-02-07 15:00:00,80.513,80.616,80.492,80.59,2928099985.0
2005-02-07 15:15:00,80.602,80.635,80.534,80.595,2761399998.0
2005-02-07 15:30:00,80.585,80.677,80.552,80.624,3168899990.0
2005-02-07 15:45:00,80.654,80.657,80.517,80.532,2805299991.0
2005-02-07 16:00:00,80.544,80.609,80.484,80.553,2982699999.0
2005-02-07 16:15:00,80.535,80.62,80.53,80.616,3040499991.0
2005-02-07 16:30:00,80.622,80.652,80.581,80.628,3004699993.0
2005-02-07 16:45:00,80.625,80.687,80.607,80.619,3054899982.0
2005-02-07 17:00:00,80.635,80.697,80.587,80.627,2522799995.0
2005-02-07 17:15:00,80.644,80.68,80.561,80.657,3055499996.0
2005-02-07 17:30:00,80.631,80.679,80.604,80.669,3400299988.0
2005-02-07 17:45:00,80.651,80.728,80.623,80.709,3063699996.0
2005-02-07 18:00:00,80.681,80.815,80.681,80.729,22490899952.0
2005-02-07 18:15:00,80.65,80.81,80.596,80.641,22642999957.0
2005-02-07 18:30:00,80.62,80.699,80.556,80.637,17352899963.0
2005-02-07 18:45:00,80.628,80.746,80.605,80.671,12096799995.0
2005-02-07 19:00:00,80.69,80.775,80.547,80.631,8381999998.0
2005-02-07 19:15:00,80.644,80.755,80.644,80.667,10559699980.0
2005-02-07 19:30:00,80.676,80.718,80.548,80.578,9728399995.0
2005-02-07 19:45:00,80.584,80.662,80.52,80.54,8141299971.0
2005-02-07 20:00:00,80.565,80.643,80.525,80.602,9358899987.0
2005-02-07 20:15:00,80.598,80.67,80.551,80.586,9577899962.0
2005-02-07 20:30:00,80.577,80.664,80.558,80.601,13236999951.0
2005-02-07 20:45:00,80.625,80.671,80.559,80.641,12280599982.0
2005-02-07 21:00:00,80.645,80.706,80.623,80.69,9971099992.0
2005-02-07 21:15:00,80.666,80.739,80.65,80.712,11921099974.0
2005-02-07 21:30:00,80.696,80.724,80.58,80.606,6431099964.0
2005-02-07 21:45:00,80.577,80.604,80.501,80.554,4494399987.0
2005-02-07 22:00:00,80.554,80.587,80.503,80.524,5769699991.0
2005-02-07 22:15:00,80.528,80.532,80.445,80.488,4978299983.0
2005-02-07 22:30:00,80.493,80.507,80.408,80.422,5082600003.0
2005-02-07 22:45:00,80.424,80.507,80.362,80.446,4297500008.0
2005-02-07 23:00:00,80.437,80.472,80.377,80.432,2845999980.0
2005-02-07 23:15:00,80.428,80.481,80.395,80.481,2895499998.0
2005-02-07 23:30:00,80.446,80.493,80.401,80.492,3025900010.0
2005-02-07 23:45:00,80.467,80.495,80.391,80.399,2785899980.0
2005-02-08 00:00:00,80.418,80.493,80.388,80.468,3245699996.0
2005-02-08 00:15:00,80.467,80.493,80.37,80.403,2574900007.0
2005-02-08 00:30:00,80.399,80.429,80.352,80.367,3007899995.0
2005-02-08 00:45:00,80.382,80.417,80.359,80.399,2752199992.0
2005-02-08 01:00:00,80.38,80.518,80.349,80.506,3256299997.0
2005-02-08 01:15:00,80.481,80.536,80.435,80.488,3113099998.0
2005-02-08 01:30:00,80.51,80.532,80.433,80.458,2721499998.0
2005-02-08 01:45:00,80.486,80.492,80.414,80.49,3205199986.0
2005-02-08 02:00:00,80.444,80.482,80.398,80.431,2858799991.0
2005-02-08 02:15:00,80.445,80.487,80.395,80.405,3204500001.0
2005-02-08 02:30:00,80.45,80.466,80.388,80.441,2872399989.0
2005-02-08 02:45:00,80.444,80.471,80.264,80.342,2973499996.0
2005-02-08 03:00:00,80.339,80.398,80.303,80.329,3204299982.0
2005-02-08 03:15:00,80.32,80.357,80.262,80.278,3076999985.0
2005-02-08 03:30:00,80.281,80.304,80.228,80.263,3006299987.0
2005-02-08 03:45:00,80.264,80.309,80.173,80.246,2969899985.0
2005-02-08 04:00:00,80.253,80.322,80.225,80.315,2817799985.0
2005-02-08 04:15:00,80.3,80.371,80.203,80.243,2444999993.0
2005-02-08 04:30:00,80.267,80.305,80.214,80.274,2581599991.0
2005-02-08 04:45:00,80.282,80.351,80.24,80.316,3345999994.0
2005-02-08 05:00:00,80.309,80.358,80.28,80.31,3073200002.0
2005-02-08 05:15:00,80.333,80.368,80.285,80.32,3194999997.0
2005-02-08 05:30:00,80.357,80.483,80.326,80.428,2834799993.0
2005-02-08 05:45:00,80.437,80.467,80.391,80.448,2892399990.0
2005-02-08 06:00:00,80.451,80.506,80.429,80.48,2697899996.0
2005-02-08 06:15:00,80.483,80.57,80.468,80.521,3129499988.0
2005-02-08 06:30:00,80.527,80.599,80.496,80.569,3096299985.0
2005-02-08 06:45:00,80.582,80.611,80.526,80.582,2769099978.0
2005-02-08 07:00:00,80.588,80.649,80.553,80.604,2611299994.0
2005-02-08 07:15:00,80.611,80.629,80.535,80.589,3335000000.0
2005-02-08 07:30:00,80.597,80.597,80.526,80.567,3021199996.0
2005-02-08 07:45:00,80.561,80.63,80.53,80.623,2918899998.0
2005-02-08 08:00:00,80.625,80.639,80.574,80.604,2674799990.0
2005-02-08 08:15:00,80.581,80.65,80.568,80.634,2560199997.0
2005-02-08 08:30:00,80.612,80.664,80.59,80.647,2962300002.0
2005-02-08 08:45:00,80.641,80.723,80.607,80.691,2779399992.0
2005-02-08 09:00:00,80.676,80.755,80.567,80.567,3057899999.0
2005-02-08 09:15:00,80.588,80.67,80.481,80.489,2988299988.0
2005-02-08 09:30:00,80.491,80.532,80.431,80.5,2601899992.0
2005-02-08 09:45:00,80.496,80.621,80.481,80.573,2776699987.0
2005-02-08 10:00:00,80.581,80.637,80.549,80.625,2961999990.0
2005-02-08 10:15:00,80.638,80.795,80.588,80.747,2946700007.0
2005-02-08 10:30:00,80.74,80.822,80.728,80.802,3250799987.0
2005-02-08 10:45:00,80.801,80.823,80.702,80.797,2970599998.0
2005-02-08 11:00:00,80.778,80.825,80.739,80.805,2885499992.0
2005-02-08 11:15:00,80.806,80.851,80.741,80.742,2733799991.0
2005-02-08 11:30:00,80.722,80.764,80.653,80.717,3449799985.0
2005-02-08 11:45:00,80.76,80.777,80.711,80.753,3452999982.0
2005-02-08 12:00:00,80.768,80.771,80.662,80.674,3096800002.0
2005-02-08 12:15:00,80.679,80.751,80.659,80.697,3154999994.0
2005-02-08 12:30:00,80.7,80.777,80.679,80.741,3057899998.0
2005-02-08 12:45:00,80.763,80.785,80.605,80.66,2630699999.0
2005-02-08 13:00:00,80.637,80.666,80.527,80.592,2999399993.0
2005-02-08 13:15:00,80.593,80.694,80.553,80.67,2954599998.0
2005-02-08 13:30:00,80.64,80.707,80.609,80.654,3238099991.0
2005-02-08 13:45:00,80.661,80.669,80.575,80.65,3021700006.0
2005-02-08 14:00:00,80.633,80.764,80.621,80.749,2646199987.0
2005-02-08 14:15:00,80.725,80.797,80.673,80.691,2737199993.0
2005-02-08 14:30:00,80.693,80.734,80.66,80.683,2759499982.0
2005-02-08 14:45:00,80.685,80.745,80.649,80.667,2767999988.0
2005-02-08 15:00:00,80.66,80.693,80.535,80.656,3113599988.0
2005-02-08 15:15:00,80.678,80.696,80.55,80.573,2834399994.0
2005-02-08 15:30:00,80.56,80.667,80.548,80.611,2858999998.0
2005-02-08 15:45:00,80.634,80.718,80.593,80.697,3240099986.0
2005-02-08 16:00:00,80.69,80.807,80.677,80.78,2560699991.0
2005-02-08 16:15:00,80.771,80.836,80.737,80.784,2910599990.0
2005-02-08 16:30:00,80.775,80.9,80.756,80.817,2993800009.0
2005-02-08 16:45:00,80.828,80.855,80.752,80.82,2782899997.0
2005-02-08 17:00:00,80.826,80.912,80.768,80.856,2783399988.0
2005-02-08 17:15:00,80.874,80.905,80.825,80.875,2861999992.0
2005-02-08 17:30:00,80.861,80.96,80.818,80.935,3013099989.0
2005-02-08 17:45:00,80.894,80.988,80.879,80.946,3093000007.0
2005-02-08 18:00:00,80.875,81.06,80.846,80.898,23724799931.0
2005-02-08 18:15:00,81.0,81.07,80.838,80.966,23786199934.0
2005-02-08 18:30:00,80.976,81.017,80.903,80.974,17288299951.0
2005-02-08 18:45:00,81.002,81.056,80.937,80.964,11423799959.0
2005-02-08 19:00:00,80.956,81.04,80.905,80.935,8419599976.0
2005-02-08 19:15:00,80.933,81.038,80.917,80.957,10688299968.0
2005-02-08 19:30:00,80.982,80.982,80.868,80.897,10041199971.0
2005-02-08 19:45:00,80.888,80.961,80.872,80.938,8111500015.0
2005-02-08 20:00:00,80.934,80.978,80.892,80.921,10056399960.0
2005-02-08 20:15:00,80.918,80.945,80.869,80.88,9437199961.0
2005-02-08 20:30:00,80.869,80.918,80.831,80.86,13072399965.0
2005-02-08 20:45:00,80.859,80.928,80.82,80.894,12323799969.0
2005-02-08 21:00:00,80.882,80.926,80.824,80.868,9160700001.0
2005-02-08 21:15:00,80.849,80.929,80.831,80.898,12037899971.0
2005-02-08 21:30:00,80.904,80.937,80.829,80.9,6448399982.0
2005-02-08 21:45:00,80.89,80.943,80.847,80.899,4801499979.0
2005-02-08 22:00:00,80.914,81.011,80.909,80.954,5862799978.0
2005-02-08 22:15:00,80.983,81.001,80.92,80.972,4746599993.0
2005-02-08 22:30:00,80.944,81.026,80.922,80.992,4802899988.0
2005-02-08 22:45:00,80.976,81.055,80.935,80.941,4706799995.0
2005-02-08 23:00:00,81.007,81.05,80.93,81.042,3264599988.0
2005-02-08 23:15:00,81.014,81.06,80.977,81.033,2880600002.0
2005-02-08 23:30:00,81.026,81.081,80.99,81.056,2903799987.0
2005-02-08 23:45:00,81.046,81.104,81.01,81.098,2741299992.0
2005-02-09 00:00:00,81.073,81.093,80.986,81.012,2952899990.0
2005-02-09 00:15:00,81.025,81.079,80.989,81.051,3083299993.0
2005-02-09 00:30:00,81.017,81.081,81.0,81.068,2888600004.0
2005-02-09 00:45:00,81.045,81.086,80.968,80.97,2844499994.0
2005-02-09 01:00:00,80.958,81.042,80.934,80.965,3134800001.0
2005-02-09 01:15:00,80.963,81.004,80.909,80.961,3117599995.0
2005-02-09 01:30:00,80.968,80.994,80.87,80.878,2899999984.0
2005-02-09 01:45:00,80.889,80.963,80.871,80.877,3072399992.0
2005-02-09 02:00:00,80.878,80.927,80.774,80.802,2937299995.0
2005-02-09 02:15:00,80.779,80.837,80.731,80.782,3283899999.0
2005-02-09 02:30:00,80.808,80.848,80.759,80.841,3032400005.0
2005-02-09 02:45:00,80.836,80.86,80.753,80.804,2596400001.0
2005-02-09 03:00:00,80.786,80.822,80.752,80.784,2580499988.0
2005-02-09 03:15:00,80.81,80.815,80.729,80.737,2907000004.0
2005-02-09 03:30:00,80.752,80.779,80.675,80.731,3384399999.0
2005-02-09 03:45:00,80.743,80.764,80.652,80.669,2924600001.0
2005-02-09 04:00:00,80.679,80.747,80.671,80.703,2940499986.0
2005-02-09 04:15:00,80.673,80.769,80.673,80.725,2863599976.0
2005-02-09 04:30:00,80.709,80.77,80.684,80.735,3090299996.0
2005-02-09 04:45:00,80.699,80.744,80.656,80.696,2921499992.0
2005-02-09 05:00:00,80.676,80.693,80.613,80.647,2823699988.0
2005-02-09 05:15:00,80.653,80.681,80.607,80.632,3170500002.0
2005-02-09 05:30:00,80.648,80.715,80.624,80.693,3125899999.0
2005-02-09 05:45:00,80.666,80.736,80.663,80.722,3034199991.0
2005-02-09 06:00:00,80.727,80.752,80.687,80.703,2836199995.0
2005-02-09 06:15:00,80.713,80.762,80.654,80.694,2987999989.0
2005-02-09 06:30:00,80.66,80.693,80.591,80.664,2955599975.0
2005-02-09 06:45:00,80.662,80.697,80.598,80.653,2923299988.0
2005-02-09 07:00:00,80.653,80.723,80.612,80.691,2697799992.0
2005-02-09 07:15:00,80.641,80.71,80.596,80.684,2678200007.0
2005-02-09 07:30:00,80.698,80.841,80.677,80.821,3032899980.0
2005-02-09 07:45:00,80.846,80.909,80.772,80.854,3078900001.0
2005-02-09 08:00:00,80.871,80.871,80.762,80.815,2788000007.0
2005-02-09 08:15:00,80.818,80.856,80.771,80.825,2739499983.0
2005-02-09 08:30:00,80.81,80.864,80.798,80.811,3133499988.0
2005-02-09 08:45:00,80.804,80.908,80.75,80.889,3067699991.0
2005-02-09 09:00:00,80.935,80.957,80.781,80.806,2745899994.0
2005-02-09 09:15:00,80.832,81.022,80.808,80.924,2983599983.0
2005-02-09 09:30:00,80.948,80.973,80.829,80.973,2773099998.0
2005-02-09 09:45:00,80.98,80.994,80.894,80.921,3044999982.0
2005-02-09 10:00:00,80.894,80.975,80.889,80.944,2920299989.0
2005-02-09 10:15:00,80.93,80.985,80.89,80.934,2951199994.0
2005-02-09 10:30:00,80.948,81.042,80.933,81.008,3531299989.0
2005-02-09 10:45:00,80.997,81.031,80.943,80.984,3455099993.0
2005-02-09 11:00:00,81.016,81.047,80.952,80.966,2859900011.0
2005-02-09 11:15:00,80.954,81.036,80.94,81.007,3055999985.0
2005-02-09 11:30:00,81.016,81.052,80.947,81.027,2724999990.0
2005-02-09 11:45:00,81.037,81.113,81.004,81.048,3318699983.0
2005-02-09 12:00:00,81.021,81.115,80.96,81.023,3388199982.0
2005-02-09 12:15:00,81.025,81.049,80.98,80.996,2735899992.0
2005-02-09 12:30:00,81.008,81.1,80.976,81.061,3038999993.0
2005-02-09 12:45:00,81.07,81.121,81.005,81.081,2910900001.0
2005-02-09 13:00:00,81.015,81.07,80.974,80.991,3072099983.0
2005-02-09 13:15:00,80.983,81.029,80.905,80.983,3094299992.0
2005-02-09 13:30:00,80.954,81.006,80.896,80.921,3210999999.0
2005-02-09 13:45:00,80.913,81.029,80.899,80.987,3135900000.0
2005-02-09 14:00:00,80.995,81.044,80.911,80.928,2938099989.0
2005-02-09 14:15:00,80.933,80.98,80.905,80.949,2943399998.0
2005-02-09 14:30:00,80.953,80.97,80.863,80.917,2850199993.0
2005-02-09 14:45:00,80.916,81.019,80.884,80.971,2699199987.0
2005-02-09 15:00:00,80.952,80.999,80.89,80.967,2891299987.0
2005-02-09 15:15:00,80.966,81.046,80.949,80.979,3106899994.0
2005-02-09 15:30:00,80.981,81.024,80.914,80.963,2901799994.0
2005-02-09 15:45:00,80.991,81.059,80.895,80.945,3029799992.0
2005-02-09 16:00:00,80.967,81.044,80.915,80.988,3207999993.0
2005-02-09 16:15:00,80.981,81.033,80.962,81.023,3163699986.0
2005-02-09 16:30:00,81.011,81.083,80.973,81.057,3118299982.0
2005-02-09 16:45:00,81.037,81.136,81.005,81.112,2767300008.0
2005-02-09 17:00:00,81.122,81.202,81.089,81.126,3227799985.0
2005-02-09 17:15:00,81.143,81.194,81.115,81.154,3090499999.0
2005-02-09 17:30:00,81.153,81.259,81.099,81.259,2723299999.0
2005-02-09 17:45:00,81.217,81.271,81.129,81.139,3171699997.0
2005-02-09 18:00:00,81.089,81.34,81.089,81.212,22274499953.0
2005-02-09 18:15:00,81.176,81.32,81.123,81.25,22092299992.0
2005-02-09 18:30:00,81.218,81.31,81.203,81.248,17014999970.0
2005-02-09 18:45:00,81.247,81.314,81.218,81.266,11971099980.0
2005-02-09 19:00:00,81.258,81.3,81.198,81.203,8599299990.0
2005-02-09 19:15:00,81.201,81.262,81.163,81.25,10022900002.0
2005-02-09 19:30:00,81.252,81.276,81.197,81.228,9977199996.0
2005-02-09 19:45:00,81.238,81.312,81.208,81.285,8041499987.0
2005-02-09 20:00:00,81.281,81.343,81.237,81.317,9671199956.0
2005-02-09 20:15:00,81.337,81.402,81.277,81.311,9255299989.0
2005-02-09 20:30:00,81.335,81.374,81.275,81.324,12770099958.0
2005-02-09 20:45:00,81.318,81.431,81.304,81.38,12724999944.0
2005-02-09 21:00:00,81.359,81.453,81.329,81.416,9139599971.0
2005-02-09 21:15:00,81.396,81.45,81.339,81.349,11399099987.0
2005-02-09 21:30:00,81.35,81.443,81.302,81.337,6177199980.0
2005-02-09 21:45:00,81.35,81.398,81.31,81.383,4576999986.0
2005-02-09 22:00:00,81.397,81.475,81.351,81.425,6139999981.0
2005-02-09 22:15:00,81.437,81.469,81.369,81.443,4617699986.0
2005-02-09 22:30:00,81.445,81.478,81.368,81.393,4930400001.0
2005-02-09 22:45:00,81.412,81.444,81.267,81.31,4373599998.0
2005-02-09 23:00:00,81.355,81.38,81.291,81.348,3159799989.0
2005-02-09 23:15:00,81.35,81.403,81.268,81.293,2936300011.0
2005-02-09 23:30:00,81.304,81.377,81.274,81.347,3032499995.0
2005-02-09 23:45:00,81.343,81.396,81.312,81.341,3136499999.0
2005-02-10 00:00:00,81.339,81.379,81.305,81.306,2774000002.0
2005-02-10 00:15:00,81.307,81.404,81.296,81.336,2934100004.0
2005-02-10 00:30:00,81.34,81.386,81.291,81.292,3050499996.0
2005-02-10 00:45:00,81.306,81.334,81.278,81.295,2732599984.0
2005-02-10 01:00:00,81.322,81.33,81.187,81.285,3032100007.0
2005-02-10 01:15:00,81.286,81.45,81.266,81.445,2556599998.0
2005-02-10 01:30:00,81.417,81.537,81.372,81.377,2938000000.0
2005-02-10 01:45:00,81.394,81.478,81.371,81.421,3043299986.0
2005-02-10 02:00:00,81.408,81.481,81.378,81.453,3188999993.0
2005-02-10 02:15:00,81.477,81.517,81.394,81.513,2959599996.0
2005-02-10 02:30:00,81.492,81.813,81.485,81.735,2927999997.0
2005-02-10 02:45:00,81.693,81.797,81.655,81.777,3199599985.0
2005-02-10 03:00:00,81.769,81.827,81.752,81.784,2921300001.0
2005-02-10 03:15:00,81.783,81.892,81.765,81.812,3153699991.0
2005-02-10 03:30:00,81.817,81.856,81.728,81.775,2928299997.0
2005-02-10 03:45:00,81.802,81.818,81.733,81.772,2657500000.0
2005-02-10 04:00:00,81.787,81.845,81.746,81.793,2912799987.0
2005-02-10 04:15:00,81.784,81.885,81.767,81.851,2516399986.0
2005-02-10 04:30:00,81.849,81.9,81.786,81.886,2930499997.0
2005-02-10 04:45:00,81.885,81.91,81.832,81.869,2873499991.0
2005-02-10 05:00:00,81.866,81.915,81.828,81.874,3216900007.0
2005-02-10 05:15:00,81.899,81.915,81.817,81.911,2885199993.0
2005-02-10 05:30:00,81.914,81.974,81.853,81.943,2690599989.0
2005-02-10 05:45:00,81.927,81.953,81.857,81.86,2689000007.0
2005-02-10 06:00:00,81.884,81.957,81.848,81.86,3060199998.0
2005-02-10 06:15:00,81.882,82.011,81.865,81.98,3000399987.0
2005-02-10 06:30:00,81.97,82.065,81.947,81.971,2809199995.0
2005-02-10 06:45:00,81.985,81.996,81.913,81.951,2900099999.0
2005-02-10 07:00:00,81.939,81.997,81.912,81.99,2627400003.0
2005-02-10 07:15:00,81.98,82.012,81.935,81.987,2961599996.0
2005-02-10 07:30:00,81.966,82.023,81.949,81.987,3009100001.0
2005-02-10 07:45:00,81.963,82.003,81.906,81.929,3183399990.0
2005-02-10 08:00:00,81.935,81.993,81.912,81.95,3180600004.0
2005-02-10 08:15:00,81.967,81.986,81.848,81.866,2919399992.0
2005-02-10 08:30:00,81.879,81.904,81.803,81.845,3017099992.0
2005-02-10 08:45:00,81.826,81.903,81.823,81.894,2773999995.0
2005-02-10 09:00:00,81.896,81.982,81.875,81.943,2839099988.0
2005-02-10 09:15:00,81.972,82.267,81.941,82.208,2758499986.0
2005-02-10 09:30:00,82.227,82.293,82.144,82.161,2848499991.0
2005-02-10 09:45:00,82.137,82.247,82.133,82.179,3489099992.0
2005-02-10 10:00:00,82.156,82.203,82.103,82.163,3049199997.0
2005-02-10 10:15:00,82.123,82.179,82.101,82.142,3260999989.0
2005-02-10 10:30:00,82.122,82.165,82.053,82.084,3105699990.0
2005-02-10 10:45:00,82.066,82.118,81.999,82.05,2704599996.0
2005-02-10 11:00:00,82.037,82.063,81.994,82.056,2774299986.0
2005-02-10 11:15:00,82.04,82.1,82.007,82.056,2614599985.0
2005-02-10 11:30:00,82.064,82.099,81.993,82.009,2894499989.0
2005-02-10 11:45:00,81.995,82.151,81.991,82.114,3114599989.0
2005-02-10 12:00:00,82.113,82.191,82.096,82.165,2939800018.0
2005-02-10 12:15:00,82.141,82.251,82.112,82.188,2954399985.0
2005-02-10 12:30:00,82.175,82.239,82.146,82.183,3176499996.0
2005-02-10 12:45:00,82.188,82.21,82.023,82.03,2602499986.0
2005-02-10 13:00:00,82.043,82.083,82.01,82.073,2897499994.0
2005-02-10 13:15:00,82.038,82.096,82.006,82.07,3010799996.0
2005-02-10 13:30:00,82.085,82.116,82.033,82.07,3259499990.0
2005-02-10 13:45:00,82.07,82.232,82.045,82.2,2912699993.0
2005-02-10 14:00:00,82.205,82.294,82.18,82.238,2846199983.0
2005-02-10 14:15:00,82.262,82.378,82.198,82.336,2750400007.0
2005-02-10 14:30:00,82.33,82.464,82.326,82.417,2860099981.0
2005-02-10 14:45:00,82.422,82.472,82.379,82.438,3173099993.0
2005-02-10 15:00:00,82.457,82.531,82.324,82.502,3378200009.0
2005-02-10 15:15:00,82.509,82.606,82.448,82.525,3124000001.0
2005-02-10 15:30:00,82.498,82.709,82.484,82.576,2953299985.0
2005-02-10 15:45:00,82.572,82.676,82.538,82.672,3020099991.0
2005-02-10 16:00:00,82.68,82.745,82.512,82.629,3081200004.0
2005-02-10 16:15:00,82.603,82.765,82.597,82.644,3271000002.0
2005-02-10 16:30:00,82.642,82.692,82.452,82.468,3192799984.0
2005-02-10 16:45:00,82.467,82.521,82.35,82.399,2858499994.0
2005-02-10 17:00:00,82.394,82.44,82.315,82.408,2653299999.0
2005-02-10 17:15:00,82.385,82.538,82.321,82.515,2894299986.0
2005-02-10 17:30:00,82.51,82.643,82.456,82.634,2735800007.0
2005-02-10 17:45:00,82.625,82.732,82.57,82.576,2934999979.0
2005-02-10 18:00:00,82.506,82.76,82.46,82.505,23454199913.0
2005-02-10 18:15:00,82.66,82.72,82.447,82.541,19653599975.0
2005-02-10 18:30:00,82.521,82.725,82.521,82.602,17103199948.0
2005-02-10 18:45:00,82.627,82.772,82.614,82.681,11926999974.0
2005-02-10 19:00:00,82.677,82.697,82.579,82.6,8125299986.0
2005-02-10 19:15:00,82.639,82.688,82.569,82.596,10247899983.0
2005-02-10 19:30:00,82.611,82.631,82.515,82.526,9758399980.0
2005-02-10 19:45:00,82.561,82.598,82.528,82.571,7899400009.0
2005-02-10 20:00:00,82.58,82.587,82.427,82.573,9452899992.0
2005-02-10 20:15:00,82.554,82.69,82.534,82.629,9442299982.0
2005-02-10 20:30:00,82.649,82.711,82.628,82.679,13063399969.0
2005-02-10 20:45:00,82.684,82.739,82.655,82.692,12677300000.0
2005-02-10 21:00:00,82.655,82.704,82.589,82.651,9308999988.0
2005-02-10 21:15:00,82.615,82.769,82.607,82.71,12071899974.0
2005-02-10 21:30:00,82.725,82.777,82.681,82.753,6281499995.0
2005-02-10 21:45:00,82.755,82.847,82.734,82.836,4747199993.0
2005-02-10 22:00:00,82.821,82.925,82.809,82.907,5358299987.0
2005-02-10 22:15:00,82.894,82.906,82.793,82.823,4900999988.0
2005-02-10 22:30:00,82.819,82.886,82.782,82.841,5022399997.0
2005-02-10 22:45:00,82.86,82.882,82.766,82.825,4244199994.0
2005-02-10 23:00:00,82.838,82.897,82.783,82.85,2902799995.0
2005-02-10 23:15:00,82.806,82.904,82.806,82.878,2857699999.0
2005-02-10 23:30:00,82.877,82.956,82.862,82.915,3019599987.0
2005-02-10 23:45:00,82.93,82.951,82.834,82.853,2667200006.0
2005-02-11 00:00:00,82.854,82.915,82.818,82.88,2744499998.0
2005-02-11 00:15:00,82.895,82.901,82.76,82.892,2950399999.0
2005-02-11 00:30:00,82.871,82.9,82.76,82.796,3111299975.0
2005-02-11 00:45:00,82.774,82.802,82.692,82.709,2808999993.0
2005-02-11 01:00:00,82.707,82.764,82.675,82.71,3061599982.0
2005-02-11 01:15:00,82.695,82.765,82.691,82.721,3088300000.0
2005-02-11 01:30:00,82.743,82.745,82.578,82.591,3005099981.0
2005-02-11 01:45:00,82.622,82.767,82.572,82.673,3128999999.0
2005-02-11 02:00:00,82.69,82.705,82.58,82.605,2998799984.0
2005-02-11 02:15:00,82.611,82.678,82.581,82.631,3580799990.0
2005-02-11 02:30:00,82.634,82.688,82.577,82.584,3167799992.0
2005-02-11 02:45:00,82.565,82.653,82.558,82.623,2969200006.0
2005-02-11 03:00:00,82.633,82.703,82.607,82.66,3239000000.0
2005-02-11 03:15:00,82.653,82.683,82.599,82.632,2975400001.0
2005-02-11 03:30:00,82.608,82.656,82.558,82.618,3052200013.0
2005-02-11 03:45:00,82.648,82.65,82.571,82.614,2542799993.0
2005-02-11 04:00:00,82.61,82.663,82.585,82.619,2863900011.0
2005-02-11 04:15:00,82.607,82.654,82.531,82.555,2733200002.0
2005-02-11 04:30:00,82.562,82.588,82.514,82.55,2984699990.0
2005-02-11 04:45:00,82.56,82.687,82.533,82.643,2504799991.0
2005-02-11 05:00:00,82.656,82.779,82.64,82.697,2743199992.0
2005-02-11 05:15:00,82.735,82.774,82.658,82.725,2966799994.0
2005-02-11 05:30:00,82.737,82.829,82.695,82.799,3246400000.0
2005-02-11 05:45:00,82.82,82.824,82.73,82.775,2791299983.0
2005-02-11 06:00:00,82.783,82.806,82.694,82.735,3016499990.0
2005-02-11 06:15:00,82.74,82.769,82.664,82.691,2836100006.0
2005-02-11 06:30:00,82.662,82.72,82.631,82.67,2777699999.0
2005-02-11 06:45:00,82.677,82.719,82.628,82.678,2725499994.0
2005-02-11 07:00:00,82.677,82.737,82.653,82.689,2584199990.0
2005-02-11 07:15:00,82.692,82.733,82.66,82.667,2860800002.0
2005-02-11 07:30:00,82.661,82.708,82.611,82.65,2822499988.0
2005-02-11 07:45:00,82.631,82.678,82.59,82.652,2952499993.0
2005-02-11 08:00:00,82.657,82.682,82.603,82.657,2962599981.0
2005-02-11 08:15:00,82.648,82.676,82.601,82.628,3110900003.0
2005-02-11 08:30:00,82.629,82.644,82.563,82.586,2930999994.0
2005-02-11 08:45:00,82.601,82.66,82.556,82.633,2600699994.0
2005-02-11 09:00:00,82.612,82.682,82.572,82.617,3067799995.0
2005-02-11 09:15:00,82.633,82.715,82.623,82.704,3066700000.0
2005-02-11 09:30:00,82.702,82.767,82.62,82.67,2541899997.0
2005-02-11 09:45:00,82.632,82.718,82.62,82.651,3195500004.0
2005-02-11 10:00:00,82.623,82.7,82.591,82.688,3015999988.0
2005-02-11 10:15:00,82.682,82.721,82.606,82.625,2612799994.0
2005-02-11 10:30:00,82.629,82.694,82.607,82.677,2873900002.0
2005-02-11 10:45:00,82.655,82.687,82.58,82.599,2755099992.0
2005-02-11 11:00:00,82.608,82.654,82.552,82.619,2880500001.0
2005-02-11 11:15:00,82.621,82.711,82.559,82.701,3020699998.0
2005-02-11 11:30:00,82.671,82.722,82.652,82.674,3066299997.0
2005-02-11 11:45:00,82.666,82.695,82.589,82.63,3642999973.0
2005-02-11 12:00:00,82.604,82.718,82.599,82.653,2918899999.0
2005-02-11 12:15:00,82.668,82.672,82.604,82.643,2946899981.0
2005-02-11 12:30:00,82.637,82.686,82.597,82.654,2927199988.0
2005-02-11 12:45:00,82.672,82.685,82.597,82.685,2999299997.0
2005-02-11 13:00:00,82.676,82.699,82.598,82.642,2811800002.0
2005-02-11 13:15:00,82.631,82.683,82.598,82.62,3521099987.0
2005-02-11 13:30:00,82.603,82.654,82.58,82.604,2995799996.0
2005-02-11 13:45:00,82.602,82.676,82.578,82.619,3143299991.0
2005-02-11 14:00:00,82.625,82.665,82.549,82.573,2810899991.0
2005-02-11 14:15:00,82.587,82.705,82.525,82.682,2953700002.0
2005-02-11 14:30:00,82.653,82.75,82.631,82.717,2911900007.0
2005-02-11 14:45:00,82.705,82.729,82.654,82.71,3033899978.0
2005-02-11 15:00:00,82.725,82.775,82.619,82.737,3056399990.0
2005-02-11 15:15:00,82.744,82.839,82.705,82.818,2911799999.0
2005-02-11 15:30:00,82.79,82.868,82.744,82.764,2817200003.0
2005-02-11 15:45:00,82.808,82.854,82.775,82.803,2705699978.0
2005-02-11 16:00:00,82.799,82.868,82.768,82.801,2642799995.0
2005-02-11 16:15:00,82.783,82.814,82.709,82.74,3205599995.0
2005-02-11 16:30:00,82.745,82.767,82.624,82.656,3311099979.0
2005-02-11 16:45:00,82.674,82.78,82.659,82.747,2617400000.0
2005-02-11 17:00:00,82.731,82.748,82.622,82.643,2767399991.0
2005-02-11 17:15:00,82.64,82.749,82.609,82.673,2814800009.0
2005-02-11 17:30:00,82.662,82.725,82.617,82.673,2952800002.0
2005-02-11 17:45:00,82.66,82.748,82.621,82.747,2787299990.0
2005-02-11 18:00:00,82.748,83.0,82.703,82.902,22937699979.0
2005-02-11 18:15:00,82.893,83.08,82.852,82.904,23740499969.0
2005-02-11 18:30:00,82.882,82.994,82.882,82.955,17586899950.0
2005-02-11 18:45:00,82.969,83.053,82.928,82.994,12373899949.0
2005-02-11 19:00:00,82.995,83.012,82.926,82.97,8925199977.0
2005-02-11 19:15:00,82.983,83.032,82.917,82.937,10340599943.0
2005-02-11 19:30:00,82.916,82.981,82.893,82.954,9918199971.0
2005-02-11 19:45:00,82.963,83.018,82.894,82.955,8327000003.0
2005-02-11 20:00:00,82.953,83.058,82.89,83.055,10162899989.0
2005-02-11 20:15:00,83.026,83.09,82.989,83.053,9486999975.0
2005-02-11 20:30:00,83.033,83.091,83.013,83.058,12596999993.0
2005-02-11 20:45:00,83.059,83.074,82.989,83.053,12574799954.0
2005-02-11 21:00:00,83.065,83.088,83.014,83.014,9275000004.0
2005-02-11 21:15:00,83.026,83.065,82.983,83.047,10964999975.0
2005-02-11 21:30:00,83.028,83.097,82.995,83.086,6131899990.0
2005-02-11 21:45:00,83.088,83.179,83.047,83.149,4310699997.0
2005-02-11 22:00:00,83.162,83.17,83.033,83.061,6188999972.0
2005-02-11 22:15:00,83.078,83.1,83.024,83.068,5027599978.0
2005-02-11 22:30:00,83.083,83.125,83.032,83.071,5309399985.0
2005-02-11 22:45:00,83.078,83.136,82.999,83.028,5088800002.0
2005-02-11 23:00:00,83.086,83.086,82.964,83.045,3146400000.0
2005-02-11 23:15:00,83.046,83.071,82.971,83.038,2788599992.0
2005-02-11 23:30:00,83.047,83.115,82.991,83.039,3080799993.0
2005-02-11 23:45:00,83.034,83.105,82.983,83.07,2489199994.0
2005-02-14 00:00:00,82.79,82.854,82.76,82.833,3021099987.0
2005-02-14 00:15:00,82.835,82.856,82.775,82.784,2689799996.0
2005-02-14 00:30:00,82.787,82.853,82.747,82.784,2929799991.0
2005-02-14 00:45:00,82.77,82.842,82.747,82.822,2263499997.0
2005-02-14 01:00:00,82.821,82.886,82.818,82.866,2955900005.0
2005-02-14 01:15:00,82.855,82.91,82.844,82.886,2922299999.0
2005-02-14 01:30:00,82.869,82.921,82.843,82.845,2663299999.0
2005-02-14 01:45:00,82.867,82.919,82.819,82.892,2655199998.0
2005-02-14 02:00:00,82.877,82.918,82.629,82.713,2853700010.0
2005-02-14 02:15:00,82.717,82.749,82.664,82.723,2756600002.0
2005-02-14 02:30:00,82.717,82.763,82.699,82.721,3088799993.0
2005-02-14 02:45:00,82.753,82.79,82.702,82.708,2863400000.0
2005-02-14 03:00:00,82.712,82.749,82.59,82.609,2934600001.0
2005-02-14 03:15:00,82.633,82.7,82.612,82.66,3076900000.0
2005-02-14 03:30:00,82.634,82.661,82.542,82.616,3427199998.0
2005-02-14 03:45:00,82.606,82.618,82.503,82.54,2715299995.0
2005-02-14 04:00:00,82.518,82.62,82.498,82.552,3035699988.0
2005-02-14 04:15:00,82.54,82.593,82.509,82.534,2995000006.0
2005-02-14 04:30:00,82.541,82.59,82.47,82.492,2942699999.0
2005-02-14 04:45:00,82.491,82.526,82.434,82.434,2830499997.0
2005-02-14 05:00:00,82.432,82.525,82.406,82.507,2945300006.0
2005-02-14 05:15:00,82.49,82.553,82.444,82.477,3151999997.0
2005-02-14 05:30:00,82.468,82.488,82.343,82.386,3011399991.0
2005-02-14 05:45:00,82.402,82.423,82.332,82.343,3015699996.0
2005-02-14 06:00:00,82.335,82.38,82.308,82.355,3088900005.0
2005-02-14 06:15:00,82.343,82.359,82.272,82.299,2836500005.0
2005-02-14 06:30:00,82.266,82.332,82.233,82.257,2859099992.0
2005-02-14 06:45:00,82.254,82.312,82.241,82.275,2276100003.0
2005-02-14 07:00:00,82.26,82.286,82.202,82.239,2946200001.0
2005-02-14 07:15:00,82.237,82.34,82.211,82.297,3232599989.0
2005-02-14 07:30:00,82.277,82.298,82.216,82.258,2940699993.0
2005-02-14 07:45:00,82.242,82.294,82.198,82.256,3292399993.0
2005-02-14 08:00:00,82.262,82.34,82.242,82.295,3149999997.0
2005-02-14 08:15:00,82.305,82.374,82.271,82.36,2661699994.0
2005-02-14 08:30:00,82.348,82.368,82.293,82.303,2672999999.0
2005-02-14 08:45:00,82.314,82.349,82.276,82.289,3183099993.0
2005-02-14 09:00:00,82.279,82.37,82.275,82.343,2720199991.0
2005-02-14 09:15:00,82.349,82.372,82.3,82.333,2779499997.0
2005-02-14 09:30:00,82.319,82.421,82.28,82.333,2530199991.0
2005-02-14 09:45:00,82.315,82.373,82.292,82.332,3654800001.0
2005-02-14 10:00:00,82.323,82.447,82.271,82.316,3383099991.0
2005-02-14 10:15:00,82.306,82.399,82.24,82.294,2720800000.0
2005-02-14 10:30:00,82.302,82.34,82.251,82.327,3334899977.0
2005-02-14 10:45:00,82.322,82.426,82.286,82.358,3143899998.0
2005-02-14 11:00:00,82.383,82.469,82.333,82.407,2983000002.0
2005-02-14 11:15:00,82.396,82.469,82.35,82.453,2921800000.0
2005-02-14 11:30:00,82.477,82.499,82.387,82.412,2966499998.0
2005-02-14 11:45:00,82.418,82.438,82.354,82.385,3136199984.0
2005-02-14 12:00:00,82.377,82.487,82.369,82.415,2945899992.0
2005-02-14 12:15:00,82.408,82.455,82.357,82.421,2937099991.0
2005-02-14 12:30:00,82.427,82.45,82.296,82.322,2818499991.0
2005-02-14 12:45:00,82.355,82.413,82.296,82.37,2918099988.0
2005-02-14 13:00:00,82.378,82.433,82.339,82.412,2863499999.0
2005-02-14 13:15:00,82.421,82.464,82.391,82.418,3053300009.0
2005-02-14 13:30:00,82.399,82.488,82.386,82.438,3242299993.0
2005-02-14 13:45:00,82.447,82.572,82.41,82.552,3229800002.0
2005-02-14 14:00:00,82.558,82.617,82.531,82.566,2687900010.0
2005-02-14 14:15:00,82.555,82.623,82.517,82.536,2877199993.0
2005-02-14 14:30:00,82.547,82.607,82.517,82.569,2736099988.0
2005-02-14 14:45:00,82.586,82.673,82.559,82.655,2688899990.0
2005-02-14 15:00:00,82.639,82.702,82.618,82.65,3231299991.0
2005-02-14 15:15:00,82.656,82.711,82.612,82.685,2758100001.0
2005-02-14 15:30:00,82.671,82.707,82.561,82.581,2725200008.0
2005-02-14 15:45:00,82.571,82.7,82.541,82.674,2735599988.0
2005-02-14 16:00:00,82.683,82.741,82.635,82.677,2398099992.0
2005-02-14 16:15:00,82.677,82.735,82.648,82.682,2583199985.0
2005-02-14 16:30:00,82.674,82.714,82.616,82.656,3054799996.0
2005-02-14 16:45:00,82.645,82.664,82.579,82.606,2717799990.0
2005-02-14 17:00:00,82.632,82.633,82.552,82.613,3147700000.0
2005-02-14 17:15:00,82.598,82.681,82.592,82.645,2694199997.0
2005-02-14 17:30:00,82.644,82.747,82.637,82.705,2692799990.0
2005-02-14 17:45:00,82.672,82.809,82.672,82.766,3043300001.0
2005-02-14 18:00:00,82.755,82.832,82.724,82.81,22771399944.0
2005-02-14 18:15:00,82.797,82.82,82.725,82.772,22075499944.0
2005-02-14 18:30:00,82.771,82.79,82.704,82.734,17326999965.0
2005-02-14 18:45:00,82.719,82.799,82.689,82.746,11872199987.0
2005-02-14 19:00:00,82.718,82.778,82.687,82.757,8741199979.0
2005-02-14 19:15:00,82.762,82.793,82.673,82.71,10614999976.0
2005-02-14 19:30:00,82.719,82.784,82.691,82.73,10149999954.0
2005-02-14 19:45:00,82.74,82.774,82.685,82.747,7646299968.0
2005-02-14 20:00:00,82.772,82.816,82.723,82.8,9203299975.0
2005-02-14 20:15:00,82.775,82.814,82.744,82.791,10368699964.0
2005-02-14 20:30:00,82.792,82.808,82.722,82.78,13432399972.0
2005-02-14 20:45:00,82.767,82.807,82.723,82.77,11775099984.0
2005-02-14 21:00:00,82.764,82.774,82.701,82.72,9394899983.0
2005-02-14 21:15:00,82.737,82.792,82.7,82.763,11309100006.0
2005-02-14 21:30:00,82.772,82.843,82.738,82.825,6904599986.0
2005-02-14 21:45:00,82.822,82.858,82.775,82.81,4894999996.0
2005-02-14 22:00:00,82.829,82.86,82.774,82.816,5739199998.0
2005-02-14 22:15:00,82.819,82.856,82.791,82.823,5116400003.0
2005-02-14 22:30:00,82.817,82.85,82.766,82.807,4896799972.0
2005-02-14 22:45:00,82.829,82.863,82.731,82.796,4939199992.0
2005-02-14 23:00:00,82.815,82.85,82.756,82.832,2969600004.0
2005-02-14 23:15:00,82.807,82.875,82.791,82.805,2554000009.0
2005-02-14 23:30:00,82.789,82.839,82.767,82.782,3117799987.0
2005-02-14 23:45:00,82.799,82.817,82.74,82.754,2583099991.0
2005-02-15 00:00:00,82.755,82.787,82.722,82.757,2916000001.0
2005-02-15 00:15:00,82.743,82.774,82.706,82.727,2989399998.0
2005-02-15 00:30:00,82.731,82.742,82.653,82.679,2984399998.0
2005-02-15 00:45:00,82.678,82.797,82.669,82.778,2785399982.0
2005-02-15 01:00:00,82.768,82.802,82.716,82.75,3206899995.0
2005-02-15 01:15:00,82.741,82.769,82.658,82.697,2595899991.0
2005-02-15 01:30:00,82.681,82.751,82.651,82.708,2915399997.0
2005-02-15 01:45:00,82.71,82.732,82.646,82.673,3208299982.0
2005-02-15 02:00:00,82.674,82.73,82.661,82.704,3011099983.0
2005-02-15 02:15:00,82.699,82.753,82.658,82.721,3590399991.0
2005-02-15 02:30:00,82.722,82.76,82.675,82.744,2950100008.0
2005-02-15 02:45:00,82.739,82.775,82.684,82.754,3347999990.0
2005-02-15 03:00:00,82.732,82.807,82.706,82.706,3161199983.0
2005-02-15 03:15:00,82.722,82.742,82.649,82.664,2914099995.0
2005-02-15 03:30:00,82.673,82.694,82.6,82.637,3246299988.0
2005-02-15 03:45:00,82.654,82.74,82.597,82.717,2841099993.0
2005-02-15 04:00:00,82.695,82.73,82.63,82.69,2859999993.0
2005-02-15 04:15:00,82.678,82.728,82.638,82.675,2920899976.0
2005-02-15 04:30:00,82.65,82.668,82.544,82.573,3121099991.0
2005-02-15 04:45:00,82.56,82.615,82.545,82.58,2470699991.0
2005-02-15 05:00:00,82.582,82.582,82.432,82.442,2758699993.0
2005-02-15 05:15:00,82.446,82.479,82.357,82.43,3174699991.0
2005-02-15 05:30:00,82.425,82.539,82.409,82.528,3304300002.0
2005-02-15 05:45:00,82.507,82.567,82.47,82.526,2570699993.0
2005-02-15 06:00:00,82.512,82.583,82.482,82.531,2828299994.0
2005-02-15 06:15:00,82.546,82.594,82.508,82.567,2815299984.0
2005-02-15 06:30:00,82.587,82.608,82.541,82.582,2841299992.0
2005-02-15 06:45:00,82.595,82.604,82.513,82.591,2733400000.0
2005-02-15 07:00:00,82.561,82.612,82.546,82.592,2908199986.0
2005-02-15 07:15:00,82.576,82.601,82.491,82.521,2608099994.0
2005-02-15 07:30:00,82.535,82.6,82.518,82.545,3096899996.0
2005-02-15 07:45:00,82.547,82.575,82.476,82.536,3283100001.0
2005-02-15 08:00:00,82.54,82.564,82.492,82.518,2778299984.0
2005-02-15 08:15:00,82.502,82.55,82.481,82.521,2875199993.0
2005-02-15 08:30:00,82.523,82.548,82.438,82.479,2953299989.0
2005-02-15 08:45:00,82.449,82.481,82.387,82.418,2685900000.0
2005-02-15 09:00:00,82.425,82.486,82.391,82.456,2499199992.0
2005-02-15 09:15:00,82.462,82.504,82.41,82.43,2885799995.0
2005-02-15 09:30:00,82.419,82.477,82.372,82.447,2373499990.0
2005-02-15 09:45:00,82.431,82.473,82.397,82.424,3260499992.0
2005-02-15 10:00:00,82.418,82.5,82.347,82.402,2802499997.0
2005-02-15 10:15:00,82.378,82.417,82.351,82.398,2795499989.0
2005-02-15 10:30:00,82.386,82.556,82.386,82.526,3213499996.0
2005-02-15 10:45:00,82.527,82.551,82.439,82.498,3049299994.0
2005-02-15 11:00:00,82.483,82.553,82.432,82.495,2837999979.0
2005-02-15 11:15:00,82.495,82.569,82.464,82.555,2724999998.0
2005-02-15 11:30:00,82.522,82.568,82.442,82.471,2944599985.0
2005-02-15 11:45:00,82.461,82.508,82.399,82.425,3730300008.0
2005-02-15 12:00:00,82.405,82.443,82.336,82.336,2949699992.0
2005-02-15 12:15:00,82.327,82.374,82.215,82.247,3337699998.0
2005-02-15 12:30:00,82.269,82.306,82.213,82.224,3375599990.0
2005-02-15 12:45:00,82.253,82.285,82.131,82.241,2939699999.0
2005-02-15 13:00:00,82.204,82.239,82.068,82.112,3001399986.0
2005-02-15 13:15:00,82.101,82.173,82.096,82.125,3008599985.0
2005-02-15 13:30:00,82.093,82.174,82.093,82.134,2953800004.0
2005-02-15 13:45:00,82.157,82.215,82.129,82.193,2828499994.0
2005-02-15 14:00:00,82.205,82.303,82.172,82.261,3113199997.0
2005-02-15 14:15:00,82.247,82.281,82.202,82.259,3120400005.0
2005-02-15 14:30:00,82.244,82.336,82.22,82.286,2762899998.0
2005-02-15 14:45:00,82.284,82.302,82.176,82.235,3308999988.0
2005-02-15 15:00:00,82.231,82.289,82.19,82.269,3585499999.0
2005-02-15 15:15:00,82.253,82.361,82.226,82.314,3137599987.0
2005-02-15 15:30:00,82.302,82.417,82.268,82.333,3172199985.0
2005-02-15 15:45:00,82.352,82.462,82.316,82.44,2857499986.0
2005-02-15 16:00:00,82.46,82.48,82.307,82.358,3060000003.0
2005-02-15 16:15:00,82.333,82.451,82.328,82.399,3192900007.0
2005-02-15 16:30:00,82.413,82.464,82.293,82.326,2556500003.0
2005-02-15 16:45:00,82.329,82.39,82.25,82.308,2711200001.0
2005-02-15 17:00:00,82.283,82.326,82.22,82.258,3158299992.0
2005-02-15 17:15:00,82.258,82.391,82.258,82.351,2889999992.0
2005-02-15 17:30:00,82.341,82.354,82.221,82.266,2828899983.0
2005-02-15 17:45:00,82.27,82.285,82.1,82.112,2864099982.0
2005-02-15 18:00:00,82.059,82.262,82.059,82.253,22960299944.0
2005-02-15 18:15:00,82.23,82.26,82.014,82.126,21488799936.0
2005-02-15 18:30:00,82.123,82.17,82.077,82.101,16936799958.0
2005-02-15 18:45:00,82.111,82.147,82.051,82.092,12420499996.0
2005-02-15 19:00:00,82.098,82.144,82.044,82.09,8171799967.0
2005-02-15 19:15:00,82.095,82.133,82.029,82.078,10365499980.0
2005-02-15 19:30:00,82.088,82.127,82.018,82.054,9632299994.0
2005-02-15 19:45:00,82.082,82.186,82.058,82.169,8106799985.0
2005-02-15 20:00:00,82.187,82.226,82.095,82.193,9486899968.0
2005-02-15 20:15:00,82.188,82.211,82.102,82.102,9477399978.0
2005-02-15 20:30:00,82.126,82.162,82.086,82.15,12976699971.0
2005-02-15 20:45:00,82.13,82.192,82.072,82.162,12397099977.0
2005-02-15 21:00:00,82.16,82.211,82.125,82.183,9546099965.0
2005-02-15 21:15:00,82.187,82.205,82.119,82.168,11933299979.0
2005-02-15 21:30:00,82.157,82.26,82.147,82.193,6328799981.0
2005-02-15 21:45:00,82.226,82.259,82.198,82.211,4727099976.0
2005-02-15 22:00:00,82.199,82.222,82.073,82.073,5979599991.0
2005-02-15 22:15:00,82.078,82.128,82.021,82.058,5060499980.0
2005-02-15 22:30:00,82.041,82.11,81.986,82.038,4918100005.0
2005-02-15 22:45:00,82.065,82.12,82.006,82.029,4560000006.0
2005-02-15 23:00:00,82.103,82.192,82.064,82.155,2809099994.0
2005-02-15 23:15:00,82.157,82.197,82.117,82.149,2835199995.0
2005-02-15 23:30:00,82.123,82.251,82.123,82.21,3238899999.0
2005-02-15 23:45:00,82.204,82.22,82.144,82.198,3001799993.0
2005-02-16 00:00:00,82.2,82.254,82.166,82.166,3231199976.0
2005-02-16 00:15:00,82.166,82.186,82.073,82.097,2832899985.0
2005-02-16 00:30:00,82.094,82.182,82.094,82.162,3126099988.0
2005-02-16 00:45:00,82.17,82.257,82.169,82.205,2613600000.0
2005-02-16 01:00:00,82.179,82.285,82.171,82.239,3060200000.0
2005-02-16 01:15:00,82.21,82.271,82.185,82.195,3063999987.0
2005-02-16 01:30:00,82.219,82.252,82.133,82.146,3079999990.0
2005-02-16 01:45:00,82.16,82.247,82.055,82.144,2800400006.0
2005-02-16 02:00:00,82.141,82.217,82.126,82.134,3142299995.0
2005-02-16 02:15:00,82.15,82.18,82.108,82.144,3107899988.0
2005-02-16 02:30:00,82.149,82.173,82.071,82.114,2792300003.0
2005-02-16 02:45:00,82.133,82.157,82.065,82.104,2810499996.0
2005-02-16 03:00:00,82.092,82.144,82.048,82.071,2862099993.0
2005-02-16 03:15:00,82.085,82.1,82.036,82.074,2957000003.0
2005-02-16 03:30:00,82.081,82.132,82.038,82.113,3417399988.0
2005-02-16 03:45:00,82.118,82.189,82.102,82.162,2467099999.0
2005-02-16 04:00:00,82.14,82.224,82.127,82.141,2615099991.0
2005-02-16 04:15:00,82.137,82.172,82.096,82.122,2739199994.0
2005-02-16 04:30:00,82.139,82.18,82.12,82.159,2665900006.0
2005-02-16 04:45:00,82.159,82.257,82.146,82.233,2702300008.0
2005-02-16 05:00:00,82.272,82.319,82.225,82.282,2685600000.0
2005-02-16 05:15:00,82.317,82.335,82.222,82.279,2923299982.0
2005-02-16 05:30:00,82.293,82.293,82.225,82.292,2901400003.0
2005-02-16 05:45:00,82.279,82.312,82.224,82.243,2638600000.0
2005-02-16 06:00:00,82.243,82.319,82.223,82.294,2909799991.0
2005-02-16 06:15:00,82.319,82.354,82.275,82.313,3176099990.0
2005-02-16 06:30:00,82.307,82.424,82.304,82.401,3069499987.0
2005-02-16 06:45:00,82.376,82.447,82.344,82.425,2690499996.0
2005-02-16 07:00:00,82.429,82.499,82.403,82.47,2589299994.0
2005-02-16 07:15:00,82.456,82.529,82.432,82.468,2999799978.0
2005-02-16 07:30:00,82.457,82.471,82.374,82.394,2909799997.0
2005-02-16 07:45:00,82.397,82.478,82.334,82.432,2917900003.0
2005-02-16 08:00:00,82.442,82.487,82.397,82.412,2966699999.0
2005-02-16 08:15:00,82.384,82.457,82.37,82.383,2377900006.0
2005-02-16 08:30:00,82.366,82.407,82.321,82.35,2702799993.0
2005-02-16 08:45:00,82.359,82.429,82.334,82.366,3025299984.0
2005-02-16 09:00:00,82.367,82.395,82.288,82.303,3058000001.0
2005-02-16 09:15:00,82.317,82.338,82.252,82.292,2610199996.0
2005-02-16 09:30:00,82.284,82.377,82.253,82.328,2701299990.0
2005-02-16 09:45:00,82.368,82.392,82.285,82.317,3237900000.0
2005-02-16 10:00:00,82.32,82.343,82.23,82.256,2938899998.0
2005-02-16 10:15:00,82.248,82.265,82.159,82.217,3166399995.0
2005-02-16 10:30:00,82.208,82.275,82.19,82.249,3203100004.0
2005-02-16 10:45:00,82.241,82.272,82.185,82.223,3139700004.0
2005-02-16 11:00:00,82.257,82.421,82.222,82.35,2628999992.0
2005-02-16 11:15:00,82.344,82.435,82.337,82.39,2899699979.0
2005-02-16 11:30:00,82.393,82.423,82.31,82.351,3216799976.0
2005-02-16 11:45:00,82.357,82.377,82.257,82.268,3659099989.0
2005-02-16 12:00:00,82.253,82.27,82.118,82.138,2959999987.0
2005-02-16 12:15:00,82.154,82.21,82.099,82.143,3058199995.0
2005-02-16 12:30:00,82.156,82.2,82.123,82.149,2880299994.0
2005-02-16 12:45:00,82.161,82.24,82.1,82.235,2483500001.0
2005-02-16 13:00:00,82.204,82.264,82.152,82.184,3184799991.0
2005-02-16 13:15:00,82.192,82.308,82.182,82.301,3021899985.0
2005-02-16 13:30:00,82.269,82.3,82.212,82.255,3058899992.0
2005-02-16 13:45:00,82.234,82.306,82.207,82.262,2546999991.0
2005-02-16 14:00:00,82.255,82.292,82.176,82.229,2737999994.0
2005-02-16 14:15:00,82.211,82.234,82.145,82.166,2671599992.0
2005-02-16 14:30:00,82.155,82.326,82.129,82.313,2714100001.0
2005-02-16 14:45:00,82.283,82.309,82.22,82.26,2876500007.0
2005-02-16 15:00:00,82.214,82.388,82.211,82.375,3158399995.0
2005-02-16 15:15:00,82.343,82.379,82.274,82.282,2921799998.0
2005-02-16 15:30:00,82.266,82.353,82.238,82.292,3037500010.0
2005-02-16 15:45:00,82.317,82.372,82.282,82.292,3108399994.0
2005-02-16 16:00:00,82.29,82.338,82.229,82.306,2695999984.0
2005-02-16 16:15:00,82.32,82.365,82.255,82.364,2770900001.0
2005-02-16 16:30:00,82.361,82.422,82.333,82.363,2648999993.0
2005-02-16 16:45:00,82.37,82.457,82.346,82.399,2793299986.0
2005-02-16 17:00:00,82.427,82.444,82.26,82.332,3152799978.0
2005-02-16 17:15:00,82.367,82.37,82.215,82.332,3479199990.0
2005-02-16 17:30:00,82.319,82.38,82.189,82.302,2688399994.0
2005-02-16 17:45:00,82.275,82.391,82.26,82.39,3265499997.0
2005-02-16 18:00:00,82.367,82.62,82.314,82.494,22978199952.0
2005-02-16 18:15:00,82.486,82.67,82.432,82.498,21190399941.0
2005-02-16 18:30:00,82.51,82.621,82.458,82.575,16284399978.0
2005-02-16 18:45:00,82.574,82.62,82.507,82.553,11882999973.0
2005-02-16 19:00:00,82.54,82.599,82.498,82.501,8519599984.0
2005-02-16 19:15:00,82.53,82.606,82.494,82.554,10486199980.0
2005-02-16 19:30:00,82.576,82.631,82.551,82.587,9556099967.0
2005-02-16 19:45:00,82.607,82.737,82.553,82.647,8232699982.0
2005-02-16 20:00:00,82.65,82.701,82.523,82.559,9024699989.0
2005-02-16 20:15:00,82.538,82.61,82.525,82.563,8985599968.0
2005-02-16 20:30:00,82.575,82.666,82.537,82.568,12834099974.0
2005-02-16 20:45:00,82.597,82.622,82.544,82.562,12412199977.0
2005-02-16 21:00:00,82.577,82.63,82.515,82.571,8744499985.0
2005-02-16 21:15:00,82.595,82.655,82.544,82.612,11356999978.0
2005-02-16 21:30:00,82.612,82.695,82.587,82.67,6047699987.0
2005-02-16 21:45:00,82.647,82.686,82.522,82.591,5319300009.0
2005-02-16 22:00:00,82.616,82.707,82.587,82.68,5704599980.0
2005-02-16 22:15:00,82.642,82.757,82.64,82.752,5325799987.0
2005-02-16 22:30:00,82.737,82.771,82.689,82.713,4854699992.0
2005-02-16 22:45:00,82.726,82.738,82.577,82.69,4772599984.0
2005-02-16 23:00:00,82.717,82.733,82.609,82.704,2938599987.0
2005-02-16 23:15:00,82.669,82.729,82.643,82.729,2694599987.0
2005-02-16 23:30:00,82.7,82.748,82.607,82.668,2838899987.0
2005-02-16 23:45:00,82.664,82.718,82.635,82.653,2806799978.0
2005-02-17 00:00:00,82.668,82.676,82.582,82.631,3176099984.0
2005-02-17 00:15:00,82.617,82.663,82.581,82.624,2971099996.0
2005-02-17 00:30:00,82.626,82.677,82.578,82.664,2714499996.0
2005-02-17 00:45:00,82.661,82.678,82.591,82.61,2597399989.0
2005-02-17 01:00:00,82.603,82.661,82.585,82.661,2989099988.0
2005-02-17 01:15:00,82.639,82.679,82.577,82.626,3209799997.0
2005-02-17 01:30:00,82.614,82.656,82.558,82.593,2883399998.0
2005-02-17 01:45:00,82.612,82.658,82.589,82.627,2918800001.0
2005-02-17 02:00:00,82.607,82.689,82.565,82.689,2933399989.0
2005-02-17 02:15:00,82.685,82.717,82.625,82.7,2963799985.0
2005-02-17 02:30:00,82.703,82.795,82.672,82.763,2701799995.0
2005-02-17 02:45:00,82.752,82.812,82.668,82.669,3275299988.0
2005-02-17 03:00:00,82.667,82.728,82.639,82.663,2869300006.0
2005-02-17 03:15:00,82.693,82.693,82.596,82.617,3108199999.0
2005-02-17 03:30:00,82.631,82.664,82.575,82.648,3157499987.0
2005-02-17 03:45:00,82.639,82.673,82.599,82.652,2738100006.0
2005-02-17 04:00:00,82.624,82.677,82.609,82.65,2795099990.0
2005-02-17 04:15:00,82.66,82.707,82.635,82.657,2761399995.0
2005-02-17 04:30:00,82.669,82.689,82.622,82.672,2810800005.0
2005-02-17 04:45:00,82.659,82.673,82.594,82.611,2650299995.0
2005-02-17 05:00:00,82.601,82.649,82.563,82.616,2906299994.0
2005-02-17 05:15:00,82.628,82.65,82.569,82.603,2913900002.0
2005-02-17 05:30:00,82.592,82.643,82.544,82.596,2922000001.0
2005-02-17 05:45:00,82.613,82.613,82.542,82.547,3003299994.0
2005-02-17 06:00:00,82.551,82.605,82.509,82.536,2899499987.0
2005-02-17 06:15:00,82.546,82.579,82.506,82.547,2995599992.0
2005-02-17 06:30:00,82.537,82.601,82.51,82.562,3161799995.0
2005-02-17 06:45:00,82.591,82.608,82.546,82.584,3052599997.0
2005-02-17 07:00:00,82.578,82.716,82.559,82.716,2770699998.0
2005-02-17 07:15:00,82.681,82.747,82.646,82.746,2640299985.0
2005-02-17 07:30:00,82.759,82.8,82.717,82.757,2758299994.0
2005-02-17 07:45:00,82.774,82.782,82.672,82.69,2979299997.0
2005-02-17 08:00:00,82.691,82.731,82.646,82.71,2855299990.0
2005-02-17 08:15:00,82.71,82.751,82.649,82.734,2650999992.0
2005-02-17 08:30:00,82.733,82.773,82.698,82.764,2900599996.0
2005-02-17 08:45:00,82.758,82.801,82.719,82.785,2856999994.0
2005-02-17 09:00:00,82.76,82.798,82.681,82.726,2887699993.0
2005-02-17 09:15:00,82.729,82.806,82.729,82.747,2707099998.0
2005-02-17 09:30:00,82.74,82.851,82.74,82.822,2937499994.0
2005-02-17 09:45:00,82.816,82.834,82.605,82.641,2874700001.0
2005-02-17 10:00:00,82.642,82.724,82.617,82.724,2905199980.0
2005-02-17 10:15:00,82.708,82.793,82.67,82.77,2841700002.0
2005-02-17 10:30:00,82.792,82.915,82.774,82.898,3118000011.0
2005-02-17 10:45:00,82.919,82.924,82.791,82.87,3036199983.0
2005-02-17 11:00:00,82.879,82.951,82.846,82.897,2701099994.0
2005-02-17 11:15:00,82.898,82.905,82.802,82.867,2862700000.0
2005-02-17 11:30:00,82.86,82.883,82.766,82.801,3302800000.0
2005-02-17 11:45:00,82.801,82.845,82.757,82.822,3176599991.0
2005-02-17 12:00:00,82.815,82.938,82.813,82.881,2889999994.0
2005-02-17 12:15:00,82.876,82.907,82.775,82.86,3197700006.0
2005-02-17 12:30:00,82.835,82.863,82.771,82.8,2833099989.0
2005-02-17 12:45:00,82.787,82.876,82.747,82.862,2566700002.0
2005-02-17 13:00:00,82.838,82.926,82.8,82.893,2742700011.0
2005-02-17 13:15:00,82.897,82.983,82.884,82.97,3051399988.0
2005-02-17 13:30:00,82.946,82.99,82.901,82.948,3320299995.0
2005-02-17 13:45:00,82.939,82.997,82.917,82.987,3130099984.0
2005-02-17 14:00:00,82.996,83.013,82.868,82.879,2835400005.0
2005-02-17 14:15:00,82.867,82.924,82.834,82.846,2948899992.0
2005-02-17 14:30:00,82.855,82.989,82.855,82.904,2889700009.0
2005-02-17 14:45:00,82.925,82.97,82.895,82.912,2880199998.0
2005-02-17 15:00:00,82.904,83.017,82.882,82.991,2823099992.0
2005-02-17 15:15:00,82.969,82.993,82.884,82.902,3006599994.0
2005-02-17 15:30:00,82.892,83.04,82.892,83.013,2703799994.0
2005-02-17 15:45:00,83.05,83.093,82.997,83.03,2783200008.0
2005-02-17 16:00:00,83.056,83.122,82.988,83.091,2803099995.0
2005-02-17 16:15:00,83.074,83.133,83.026,83.116,2999300001.0
2005-02-17 16:30:00,83.107,83.176,83.093,83.141,3051699990.0
2005-02-17 16:45:00,83.119,83.178,83.098,83.139,3003199995.0
2005-02-17 17:00:00,83.132,83.158,83.059,83.118,3038899990.0
2005-02-17 17:15:00,83.119,83.148,83.033,83.075,3011399990.0
2005-02-17 17:30:00,83.082,83.12,82.996,83.019,2943399993.0
2005-02-17 17:45:00,83.019,83.085,82.989,83.001,2756399993.0
2005-02-17 18:00:00,82.967,83.15,82.967,83.016,22821199928.0
2005-02-17 18:15:00,83.006,83.17,82.96,83.003,22800599985.0
2005-02-17 18:30:00,82.997,83.073,82.949,83.014,16949599931.0
2005-02-17 18:45:00,83.001,83.099,82.99,83.056,11944199958.0
2005-02-17 19:00:00,83.039,83.114,82.982,83.073,8229199982.0
2005-02-17 19:15:00,83.072,83.147,83.001,83.111,10645499958.0
2005-02-17 19:30:00,83.106,83.134,83.048,83.117,10413799983.0
2005-02-17 19:45:00,83.119,83.2,83.076,83.15,8453099989.0
2005-02-17 20:00:00,83.161,83.195,83.089,83.107,9765799977.0
2005-02-17 20:15:00,83.091,83.153,83.079,83.108,9519499958.0
2005-02-17 20:30:00,83.109,83.159,83.067,83.088,12610999965.0
2005-02-17 20:45:00,83.117,83.131,83.068,83.104,12011099986.0
2005-02-17 21:00:00,83.112,83.138,83.065,83.073,9481999972.0
2005-02-17 21:15:00,83.11,83.136,83.064,83.119,11988599959.0
2005-02-17 21:30:00,83.123,83.136,83.052,83.115,6225100001.0
2005-02-17 21:45:00,83.131,83.179,83.084,83.126,5249199995.0
2005-02-17 22:00:00,83.139,83.173,83.09,83.09,6108899993.0
2005-02-17 22:15:00,83.146,83.181,83.106,83.144,5051200004.0
2005-02-17 22:30:00,83.127,83.17,83.081,83.102,4830800012.0
2005-02-17 22:45:00,83.124,83.163,83.05,83.097,4512900007.0
2005-02-17 23:00:00,83.115,83.138,83.03,83.053,2873799993.0
2005-02-17 23:15:00,83.076,83.108,83.035,83.095,2712200003.0
2005-02-17 23:30:00,83.054,83.109,82.973,83.098,3140999998.0
2005-02-17 23:45:00,83.085,83.137,83.01,83.102,2317100001.0
2005-02-18 00:00:00,83.135,83.194,83.096,83.168,2549599993.0
2005-02-18 00:15:00,83.177,83.183,83.113,83.121,2698999987.0
2005-02-18 00:30:00,83.111,83.151,83.057,83.137,2731800000.0
2005-02-18 00:45:00,83.161,83.19,83.081,83.133,2258899995.0
2005-02-18 01:00:00,83.123,83.139,82.884,82.887,3234800006.0
2005-02-18 01:15:00,82.881,83.045,82.766,82.949,3215699980.0
2005-02-18 01:30:00,82.942,82.973,82.755,82.803,3003399996.0
2005-02-18 01:45:00,82.809,82.819,82.622,82.693,2817199983.0
2005-02-18 02:00:00,82.69,82.741,82.611,82.656,2948300000.0
2005-02-18 02:15:00,82.653,82.719,82.617,82.699,3295399997.0
2005-02-18 02:30:00,82.702,82.732,82.647,82.655,3026099996.0
2005-02-18 02:45:00,82.667,82.711,82.625,82.653,3003100000.0
2005-02-18 03:00:00,82.632,82.732,82.622,82.707,3068499993.0
2005-02-18 03:15:00,82.711,82.742,82.652,82.698,2851599996.0
2005-02-18 03:30:00,82.679,82.717,82.602,82.643,3242700006.0
2005-02-18 03:45:00,82.658,82.713,82.626,82.713,2705400007.0
2005-02-18 04:00:00,82.679,82.736,82.65,82.683,2958099992.0
2005-02-18 04:15:00,82.687,82.706,82.633,82.687,2944299981.0
2005-02-18 04:30:00,82.669,82.708,82.64,82.708,2522700003.0
2005-02-18 04:45:00,82.707,82.711,82.642,82.682,2870099998.0
2005-02-18 05:00:00,82.664,82.709,82.635,82.692,2941799993.0
2005-02-18 05:15:00,82.658,82.731,82.628,82.673,2925899990.0
2005-02-18 05:30:00,82.682,82.746,82.667,82.705,2628899990.0
2005-02-18 05:45:00,82.71,82.747,82.648,82.648,2809399988.0
2005-02-18 06:00:00,82.671,82.709,82.634,82.662,2653999988.0
2005-02-18 06:15:00,82.662,82.74,82.649,82.675,2910399995.0
2005-02-18 06:30:00,82.669,82.73,82.662,82.701,3011899986.0
2005-02-18 06:45:00,82.694,82.735,82.659,82.697,2871099989.0
2005-02-18 07:00:00,82.7,82.741,82.637,82.722,2395199994.0
2005-02-18 07:15:00,82.696,82.745,82.685,82.699,3003399995.0
2005-02-18 07:30:00,82.712,82.743,82.668,82.734,2611600000.0
2005-02-18 07:45:00,82.732,82.75,82.648,82.718,2908399998.0
2005-02-18 08:00:00,82.687,82.733,82.658,82.695,2759499996.0
2005-02-18 08:15:00,82.689,82.753,82.673,82.676,2692200003.0
2005-02-18 08:30:00,82.682,82.738,82.662,82.73,2782200010.0
2005-02-18 08:45:00,82.707,82.784,82.682,82.713,3140199996.0
2005-02-18 09:00:00,82.708,82.805,82.698,82.776,3080299994.0
2005-02-18 09:15:00,82.742,82.915,82.703,82.725,3104699996.0
2005-02-18 09:30:00,82.734,82.752,82.556,82.578,2608099994.0
2005-02-18 09:45:00,82.559,82.705,82.559,82.692,3073899987.0
2005-02-18 10:00:00,82.67,82.719,82.626,82.678,2696199996.0
2005-02-18 10:15:00,82.676,82.737,82.648,82.706,3164300005.0
2005-02-18 10:30:00,82.716,82.806,82.682,82.78,3168299996.0
2005-02-18 10:45:00,82.759,82.8,82.687,82.719,2993799997.0
2005-02-18 11:00:00,82.724,82.755,82.643,82.652,2951699994.0
2005-02-18 11:15:00,82.691,82.78,82.658,82.767,2903499997.0
2005-02-18 11:30:00,82.758,82.843,82.758,82.772,2991299996.0
2005-02-18 11:45:00,82.785,82.861,82.766,82.819,3380599988.0
2005-02-18 12:00:00,82.818,82.858,82.761,82.772,2789199999.0
2005-02-18 12:15:00,82.778,82.804,82.699,82.75,3427899984.0
2005-02-18 12:30:00,82.751,82.805,82.721,82.777,2733000002.0
2005-02-18 12:45:00,82.78,82.838,82.763,82.793,2885999995.0
2005-02-18 13:00:00,82.778,82.832,82.725,82.8,3036799987.0
2005-02-18 13:15:00,82.778,82.891,82.778,82.862,2861800001.0
2005-02-18 13:30:00,82.816,82.856,82.75,82.818,3193299989.0
2005-02-18 13:45:00,82.83,82.88,82.786,82.802,3119899989.0
2005-02-18 14:00:00,82.798,82.874,82.76,82.813,2553099988.0
2005-02-18 14:15:00,82.812,82.86,82.751,82.782,2875399998.0
2005-02-18 14:30:00,82.768,82.889,82.747,82.843,2822499990.0
2005-02-18 14:45:00,82.842,83.02,82.839,82.982,3042999991.0
2005-02-18 15:00:00,82.958,83.01,82.88,82.917,3094599987.0
2005-02-18 15:15:00,82.916,82.95,82.869,82.938,3103699996.0
2005-02-18 15:30:00,82.903,83.026,82.84,82.986,2540099987.0
2005-02-18 15:45:00,82.989,83.139,82.954,83.112,2959399992.0
2005-02-18 16:00:00,83.125,83.167,83.087,83.098,2708199999.0
2005-02-18 16:15:00,83.111,83.171,83.093,83.103,3315999993.0
2005-02-18 16:30:00,83.104,83.214,83.069,83.213,3004699997.0
2005-02-18 16:45:00,83.203,83.255,82.972,83.038,3102699998.0
2005-02-18 17:00:00,83.045,83.077,82.943,83.062,2537599994.0
2005-02-18 17:15:00,83.06,83.115,82.999,83.105,2836599996.0
2005-02-18 17:30:00,83.102,83.255,83.083,83.218,2685299998.0
2005-02-18 17:45:00,83.218,83.284,83.156,83.212,3148299981.0
2005-02-18 18:00:00,83.148,83.39,83.091,83.247,22861299966.0
2005-02-18 18:15:00,83.245,83.39,83.206,83.265,21639599949.0
2005-02-18 18:30:00,83.255,83.335,83.208,83.273,16688499962.0
2005-02-18 18:45:00,83.281,83.323,83.218,83.28,11885799970.0
2005-02-18 19:00:00,83.268,83.356,83.257,83.327,8917799966.0
2005-02-18 19:15:00,83.348,83.353,83.222,83.238,9835099960.0
2005-02-18 19:30:00,83.238,83.278,83.16,83.211,9812999971.0
2005-02-18 19:45:00,83.22,83.264,83.124,83.258,8136599986.0
2005-02-18 20:00:00,83.255,83.343,83.199,83.303,9349099961.0
2005-02-18 20:15:00,83.312,83.396,83.29,83.357,9764099977.0
2005-02-18 20:30:00,83.351,83.418,83.287,83.331,12722699974.0
2005-02-18 20:45:00,83.348,83.35,83.269,83.32,12294499971.0
2005-02-18 21:00:00,83.321,83.353,83.257,83.318,9236499975.0
2005-02-18 21:15:00,83.316,83.347,83.268,83.3,11611599981.0
2005-02-18 21:30:00,83.283,83.333,83.26,83.293,6107199978.0
2005-02-18 21:45:00,83.289,83.351,83.258,83.318,4633299976.0
2005-02-18 22:00:00,83.342,83.346,83.253,83.285,5834599974.0
2005-02-18 22:15:00,83.297,83.318,83.232,83.264,5193499988.0
2005-02-18 22:30:00,83.292,83.32,83.221,83.24,5341999962.0
2005-02-18 22:45:00,83.238,83.272,83.147,83.194,4753499995.0
2005-02-18 23:00:00,83.231,83.268,83.162,83.198,2979600001.0
2005-02-18 23:15:00,83.226,83.255,83.173,83.231,2991199990.0
2005-02-18 23:30:00,83.248,83.267,83.161,83.167,3130199985.0
2005-02-18 23:45:00,83.18,83.249,83.17,83.246,2464800005.0
2005-02-21 00:00:00,83.304,83.379,83.203,83.346,3190899982.0
2005-02-21 00:15:00,83.353,83.432,83.33,83.366,3033900005.0
2005-02-21 00:30:00,83.333,83.418,83.321,83.386,2604799979.0
2005-02-21 00:45:00,83.392,83.469,83.331,83.45,2715200001.0
2005-02-21 01:00:00,83.41,83.494,83.405,83.423,2990799993.0
2005-02-21 01:15:00,83.416,83.495,83.402,83.417,2966199979.0
2005-02-21 01:30:00,83.406,83.456,83.313,83.313,2856499995.0
2005-02-21 01:45:00,83.349,83.364,83.285,83.308,2892999988.0
2005-02-21 02:00:00,83.282,83.374,83.267,83.315,2788599998.0
2005-02-21 02:15:00,83.3,83.317,83.221,83.285,2450799990.0
2005-02-21 02:30:00,83.295,83.31,83.203,83.217,2948799992.0
2005-02-21 02:45:00,83.206,83.239,83.117,83.129,2877600004.0
2005-02-21 03:00:00,83.14,83.183,83.059,83.089,2838499991.0
2005-02-21 03:15:00,83.104,83.192,83.081,83.153,2808900011.0
2005-02-21 03:30:00,83.168,83.204,83.107,83.147,3038899993.0
2005-02-21 03:45:00,83.151,83.154,83.052,83.082,2921100004.0
2005-02-21 04:00:00,83.115,83.17,83.061,83.148,2664299994.0
2005-02-21 04:15:00,83.155,83.252,83.132,83.224,3015099986.0
2005-02-21 04:30:00,83.24,83.258,83.173,83.186,2716400008.0
2005-02-21 04:45:00,83.199,83.239,83.162,83.21,2661400000.0
2005-02-21 05:00:00,83.208,83.235,83.123,83.199,2946099988.0
2005-02-21 05:15:00,83.187,83.23,83.123,83.137,3150999998.0
2005-02-21 05:30:00,83.152,83.194,83.075,83.139,3021199997.0
2005-02-21 05:45:00,83.121,83.188,83.104,83.166,2899999989.0
2005-02-21 06:00:00,83.139,83.258,83.139,83.208,2743100000.0
2005-02-21 06:15:00,83.244,83.291,83.221,83.273,2859599981.0
2005-02-21 06:30:00,83.227,83.31,83.216,83.257,3022099989.0
2005-02-21 06:45:00,83.26,83.299,83.232,83.262,2584100011.0
2005-02-21 07:00:00,83.25,83.295,83.197,83.242,2787199996.0
2005-02-21 07:15:00,83.239,83.274,83.201,83.22,3112000003.0
2005-02-21 07:30:00,83.215,83.246,83.182,83.192,2521199992.0
2005-02-21 07:45:00,83.181,83.208,83.097,83.127,2840299992.0
2005-02-21 08:00:00,83.135,83.223,83.104,83.209,2743999990.0
2005-02-21 08:15:00,83.203,83.225,83.134,83.17,2610700006.0
2005-02-21 08:30:00,83.159,83.262,83.146,83.176,3083400004.0
2005-02-21 08:45:00,83.179,83.24,83.127,83.203,3019599997.0
2005-02-21 09:00:00,83.182,83.304,83.182,83.278,2649499988.0
2005-02-21 09:15:00,83.298,83.344,83.233,83.318,3213000005.0
2005-02-21 09:30:00,83.295,83.321,83.233,83.258,2729599989.0
2005-02-21 09:45:00,83.254,83.318,83.216,83.248,3133500002.0
2005-02-21 10:00:00,83.237,83.325,83.227,83.245,2865899993.0
2005-02-21 10:15:00,83.259,83.355,83.251,83.311,2878699986.0
2005-02-21 10:30:00,83.271,83.372,83.259,83.336,3216899996.0
2005-02-21 10:45:00,83.33,83.336,83.241,83.287,2882099989.0
2005-02-21 11:00:00,83.246,83.302,83.207,83.289,3070599992.0
2005-02-21 11:15:00,83.284,83.335,83.2,83.28,2755799998.0
2005-02-21 11:30:00,83.261,83.314,83.207,83.256,2927500005.0
2005-02-21 11:45:00,83.252,83.331,83.219,83.313,3517099980.0
2005-02-21 12:00:00,83.279,83.348,83.228,83.297,2888299993.0
2005-02-21 12:15:00,83.301,83.33,83.201,83.234,2730399997.0
2005-02-21 12:30:00,83.211,83.256,83.151,83.17,3135499983.0
2005-02-21 12:45:00,83.189,83.217,83.141,83.217,2989399988.0
2005-02-21 13:00:00,83.206,83.243,83.146,83.212,2682800000.0
2005-02-21 13:15:00,83.198,83.241,83.104,83.129,2781799999.0
2005-02-21 13:30:00,83.125,83.189,83.108,83.138,3169299991.0
2005-02-21 13:45:00,83.159,83.197,83.121,83.135,3167899995.0
2005-02-21 14:00:00,83.148,83.19,83.106,83.159,2921800010.0
2005-02-21 14:15:00,83.158,83.181,83.101,83.175,3002299992.0
2005-02-21 14:30:00,83.115,83.195,83.108,83.155,2893599989.0
2005-02-21 14:45:00,83.158,83.182,83.107,83.136,2628599996.0
2005-02-21 15:00:00,83.133,83.205,83.1,83.157,3499299998.0
2005-02-21 15:15:00,83.156,83.243,83.156,83.195,3289599996.0
2005-02-21 15:30:00,83.178,83.183,83.05,83.119,2623699993.0
2005-02-21 15:45:00,83.131,83.143,83.066,83.117,3249299984.0
2005-02-21 16:00:00,83.112,83.172,83.042,83.151,2541999995.0
2005-02-21 16:15:00,83.161,83.242,83.144,83.185,3032499987.0
2005-02-21 16:30:00,83.173,83.23,83.141,83.17,2869900002.0
2005-02-21 16:45:00,83.19,83.218,83.134,83.155,2829599989.0
2005-02-21 17:00:00,83.185,83.193,83.11,83.175,2805199985.0
2005-02-21 17:15:00,83.191,83.218,83.131,83.21,2687599997.0
2005-02-21 17:30:00,83.191,83.238,83.159,83.186,2714899990.0
2005-02-21 17:45:00,83.208,83.244,83.15,83.171,2804399995.0
2005-02-21 18:00:00,83.119,83.36,83.119,83.233,24136199913.0
2005-02-21 18:15:00,83.36,83.38,83.151,83.174,22244899952.0
2005-02-21 18:30:00,83.175,83.275,83.16,83.205,17487299963.0
2005-02-21 18:45:00,83.208,83.339,83.189,83.298,11368299974.0
2005-02-21 19:00:00,83.287,83.363,83.264,83.307,8672000007.0
2005-02-21 19:15:00,83.313,83.381,83.25,83.34,10743999967.0
2005-02-21 19:30:00,83.29,83.386,83.284,83.347,9874899991.0
2005-02-21 19:45:00,83.36,83.386,83.279,83.379,8065900007.0
2005-02-21 20:00:00,83.37,83.393,83.305,83.333,8982299981.0
2005-02-21 20:15:00,83.385,83.39,83.305,83.318,9680299969.0
2005-02-21 20:30:00,83.32,83.387,83.267,83.322,13244999990.0
2005-02-21 20:45:00,83.339,83.392,83.271,83.385,12300099980.0
2005-02-21 21:00:00,83.33,83.402,83.311,83.334,9320199986.0
2005-02-21 21:15:00,83.304,83.408,83.301,83.381,11345499982.0
2005-02-21 21:30:00,83.345,83.39,83.283,83.352,6213799993.0
2005-02-21 21:45:00,83.361,83.38,83.237,83.311,4650099980.0
2005-02-21 22:00:00,83.308,83.382,83.293,83.331,6182899987.0
2005-02-21 22:15:00,83.346,83.359,83.256,83.337,4446399991.0
2005-02-21 22:30:00,83.309,83.371,83.257,83.266,4597199999.0
2005-02-21 22:45:00,83.326,83.36,83.241,83.261,4559899998.0
2005-02-21 23:00:00,83.307,83.352,83.229,83.258,3094499987.0
2005-02-21 23:15:00,83.29,83.362,83.25,83.291,2713399999.0
2005-02-21 23:30:00,83.291,83.353,83.267,83.317,3220699990.0
2005-02-21 23:45:00,83.335,83.397,83.299,83.342,2514199995.0
2005-02-22 00:00:00,83.344,83.388,83.28,83.35,2926899995.0
2005-02-22 00:15:00,83.327,83.372,83.269,83.314,3159100004.0
2005-02-22 00:30:00,83.286,83.35,83.251,83.293,3199100009.0
2005-02-22 00:45:00,83.312,83.326,83.205,83.247,2455399993.0
2005-02-22 01:00:00,83.27,83.296,83.178,83.211,2982299992.0
2005-02-22 01:15:00,83.21,83.226,83.159,83.19,2782499992.0
2005-02-22 01:30:00,83.161,83.242,83.159,83.191,2459500001.0
2005-02-22 01:45:00,83.221,83.253,83.179,83.22,3176099993.0
2005-02-22 02:00:00,83.227,83.305,83.216,83.252,3099299999.0
2005-02-22 02:15:00,83.267,83.31,83.208,83.289,3030099994.0
2005-02-22 02:30:00,83.282,83.312,83.176,83.224,3135800003.0
2005-02-22 02:45:00,83.225,83.267,83.135,83.146,3032899997.0
2005-02-22 03:00:00,83.119,83.143,82.995,82.995,2925799993.0
2005-02-22 03:15:00,82.997,83.044,82.936,82.955,2910599993.0
2005-02-22 03:30:00,82.967,82.984,82.791,82.817,3037299992.0
2005-02-22 03:45:00,82.829,82.932,82.814,82.887,2609399988.0
2005-02-22 04:00:00,82.87,82.89,82.784,82.795,2767100001.0
2005-02-22 04:15:00,82.783,82.843,82.761,82.792,2821100002.0
2005-02-22 04:30:00,82.792,82.832,82.75,82.771,2666499990.0
2005-02-22 04:45:00,82.72,82.758,82.617,82.69,2980199990.0
2005-02-22 05:00:00,82.684,82.868,82.665,82.854,2626499989.0
2005-02-22 05:15:00,82.867,83.0,82.831,82.946,3106600012.0
2005-02-22 05:30:00,82.955,83.019,82.835,82.986,3122599993.0
2005-02-22 05:45:00,82.986,83.058,82.956,82.957,2527799987.0
2005-02-22 06:00:00,82.97,82.988,82.845,82.867,2557700003.0
2005-02-22 06:15:00,82.872,82.897,82.802,82.848,3091499987.0
2005-02-22 06:30:00,82.797,82.86,82.771,82.826,3018799998.0
2005-02-22 06:45:00,82.826,82.851,82.777,82.827,2838699997.0
2005-02-22 07:00:00,82.825,82.858,82.794,82.858,2664700001.0
2005-02-22 07:15:00,82.851,82.862,82.751,82.751,3095499998.0
2005-02-22 07:30:00,82.76,82.856,82.74,82.799,2805099983.0
2005-02-22 07:45:00,82.803,82.886,82.763,82.867,2679800002.0
2005-02-22 08:00:00,82.834,82.852,82.765,82.812,2854399998.0
2005-02-22 08:15:00,82.831,82.91,82.786,82.841,2809499993.0
2005-02-22 08:30:00,82.844,82.947,82.827,82.888,2924899984.0
2005-02-22 08:45:00,82.886,82.924,82.842,82.873,2607400000.0
2005-02-22 09:00:00,82.882,83.028,82.801,82.851,2940199995.0
2005-02-22 09:15:00,82.834,82.863,82.753,82.764,2820799995.0
2005-02-22 09:30:00,82.767,82.846,82.74,82.778,2670400003.0
2005-02-22 09:45:00,82.754,82.843,82.741,82.814,3262499996.0
2005-02-22 10:00:00,82.77,82.914,82.77,82.882,2905500002.0
2005-02-22 10:15:00,82.905,82.905,82.762,82.784,3021799994.0
2005-02-22 10:30:00,82.8,82.858,82.678,82.716,3355599996.0
2005-02-22 10:45:00,82.726,82.781,82.656,82.733,3008400000.0
2005-02-22 11:00:00,82.716,82.763,82.596,82.602,3107100001.0
2005-02-22 11:15:00,82.593,82.646,82.522,82.556,2808600000.0
2005-02-22 11:30:00,82.549,82.616,82.513,82.605,2952999997.0
2005-02-22 11:45:00,82.603,82.619,82.534,82.559,3225700002.0
2005-02-22 12:00:00,82.545,82.585,82.49,82.523,2712099985.0
2005-02-22 12:15:00,82.55,82.578,82.49,82.534,3031199985.0
2005-02-22 12:30:00,82.53,82.633,82.52,82.576,3188600004.0
2005-02-22 12:45:00,82.589,82.615,82.513,82.563,2715299994.0
2005-02-22 13:00:00,82.531,82.567,82.459,82.496,2993499990.0
2005-02-22 13:15:00,82.516,82.569,82.487,82.511,3269199988.0
2005-02-22 13:30:00,82.5,82.554,82.471,82.514,2907799981.0
2005-02-22 13:45:00,82.529,82.534,82.388,82.42,3048100007.0
2005-02-22 14:00:00,82.412,82.495,82.374,82.461,2752399997.0
2005-02-22 14:15:00,82.45,82.507,82.357,82.443,2616999991.0
2005-02-22 14:30:00,82.424,82.474,82.349,82.421,2420799997.0
2005-02-22 14:45:00,82.417,82.496,82.387,82.461,2750099998.0
2005-02-22 15:00:00,82.434,82.596,82.434,82.581,2818700009.0
2005-02-22 15:15:00,82.558,82.639,82.511,82.636,2834799983.0
2005-02-22 15:30:00,82.603,82.63,82.524,82.554,3190300010.0
2005-02-22 15:45:00,82.606,82.685,82.546,82.594,3264099987.0
2005-02-22 16:00:00,82.584,82.669,82.544,82.602,2722399984.0
2005-02-22 16:15:00,82.601,82.631,82.53,82.548,2868099989.0
2005-02-22 16:30:00,82.535,82.573,82.475,82.502,2972899995.0
2005-02-22 16:45:00,82.479,82.523,82.406,82.442,3233099980.0
2005-02-22 17:00:00,82.45,82.522,82.372,82.465,3186099995.0
2005-02-22 17:15:00,82.475,82.621,82.437,82.596,3033099980.0
2005-02-22 17:30:00,82.588,82.618,82.506,82.541,3045700001.0
2005-02-22 17:45:00,82.516,82.661,82.473,82.641,2622199990.0
2005-02-22 18:00:00,82.636,82.75,82.572,82.642,23031399958.0
2005-02-22 18:15:00,82.606,82.69,82.564,82.656,23488499956.0
2005-02-22 18:30:00,82.669,82.691,82.564,82.625,16809299989.0
2005-02-22 18:45:00,82.634,82.711,82.588,82.663,11578799967.0
2005-02-22 19:00:00,82.675,82.705,82.587,82.601,8689299984.0
2005-02-22 19:15:00,82.587,82.692,82.555,82.692,10175299986.0
2005-02-22 19:30:00,82.697,82.763,82.667,82.714,9459699997.0
2005-02-22 19:45:00,82.744,82.788,82.69,82.775,7818799993.0
2005-02-22 20:00:00,82.76,82.788,82.659,82.688,9484400009.0
2005-02-22 20:15:00,82.683,82.718,82.645,82.697,9856499987.0
2005-02-22 20:30:00,82.678,82.71,82.615,82.683,13090999969.0
2005-02-22 20:45:00,82.7,82.736,82.647,82.711,12461199961.0
2005-02-22 21:00:00,82.715,82.754,82.679,82.733,10018099969.0
2005-02-22 21:15:00,82.725,82.766,82.637,82.699,12124999989.0
2005-02-22 21:30:00,82.71,82.771,82.659,82.743,6237900004.0
2005-02-22 21:45:00,82.721,82.767,82.669,82.716,4737499987.0
2005-02-22 22:00:00,82.718,82.759,82.656,82.703,6201799989.0
2005-02-22 22:15:00,82.682,82.711,82.6,82.646,5362599981.0
2005-02-22 22:30:00,82.63,82.658,82.563,82.582,4976799975.0
2005-02-22 22:45:00,82.59,82.666,82.517,82.535,4679299992.0
2005-02-22 23:00:00,82.609,82.64,82.527,82.58,3026899988.0
2005-02-22 23:15:00,82.562,82.611,82.526,82.575,2838699993.0
2005-02-22 23:30:00,82.576,82.62,82.508,82.6,2943499988.0
2005-02-22 23:45:00,82.601,82.687,82.564,82.635,2650899994.0
2005-02-23 00:00:00,82.644,82.676,82.549,82.555,2797099989.0
2005-02-23 00:15:00,82.593,82.648,82.547,82.596,2889900000.0
2005-02-23 00:30:00,82.588,82.621,82.543,82.572,2926499986.0
2005-02-23 00:45:00,82.568,82.663,82.543,82.635,2701700004.0
2005-02-23 01:00:00,82.654,82.73,82.638,82.667,2996200000.0
2005-02-23 01:15:00,82.706,82.745,82.641,82.688,3162299996.0
2005-02-23 01:30:00,82.672,82.716,82.575,82.615,3029499993.0
2005-02-23 01:45:00,82.621,82.734,82.593,82.705,3146899996.0
2005-02-23 02:00:00,82.694,82.734,82.541,82.734,3452999982.0
2005-02-23 02:15:00,82.743,82.776,82.661,82.702,3110099997.0
2005-02-23 02:30:00,82.717,82.761,82.637,82.666,2544999994.0
2005-02-23 02:45:00,82.657,82.746,82.616,82.737,2635099996.0
2005-02-23 03:00:00,82.72,82.864,82.718,82.802,3184699991.0
2005-02-23 03:15:00,82.81,82.844,82.733,82.751,2946900001.0
2005-02-23 03:30:00,82.756,82.778,82.684,82.705,2955199994.0
2005-02-23 03:45:00,82.716,82.735,82.536,82.58,2937699975.0
2005-02-23 04:00:00,82.585,82.668,82.548,82.622,2623899990.0
2005-02-23 04:15:00,82.66,82.765,82.625,82.731,2643599993.0
2005-02-23 04:30:00,82.749,82.832,82.694,82.818,2896599984.0
2005-02-23 04:45:00,82.817,82.909,82.817,82.903,2661300010.0
2005-02-23 05:00:00,82.897,82.911,82.795,82.906,2633499978.0
2005-02-23 05:15:00,82.895,82.956,82.811,82.834,2980099989.0
2005-02-23 05:30:00,82.853,82.857,82.756,82.811,3126599996.0
2005-02-23 05:45:00,82.8,82.872,82.76,82.845,2413800001.0
2005-02-23 06:00:00,82.852,82.923,82.812,82.875,2824299991.0
2005-02-23 06:15:00,82.872,83.001,82.847,82.985,2854799997.0
2005-02-23 06:30:00,82.957,83.032,82.903,82.962,2918699986.0
2005-02-23 06:45:00,82.98,82.989,82.914,82.957,2695000003.0
2005-02-23 07:00:00,82.945,83.002,82.901,82.931,2656800012.0
2005-02-23 07:15:00,82.891,82.994,82.891,82.989,3146299997.0
2005-02-23 07:30:00,82.986,83.008,82.929,82.962,2989199986.0
2005-02-23 07:45:00,82.966,82.981,82.901,82.921,3351699988.0
2005-02-23 08:00:00,82.926,82.963,82.873,82.931,3100099988.0
2005-02-23 08:15:00,82.949,82.975,82.891,82.935,2850699987.0
2005-02-23 08:30:00,82.934,82.971,82.89,82.91,3004999989.0
2005-02-23 08:45:00,82.904,82.97,82.87,82.937,2883399989.0
2005-02-23 09:00:00,82.916,82.936,82.84,82.889,2730600007.0
2005-02-23 09:15:00,82.897,82.926,82.819,82.832,2794299997.0
2005-02-23 09:30:00,82.801,82.915,82.781,82.863,2715199998.0
2005-02-23 09:45:00,82.876,82.894,82.811,82.84,3048299988.0
2005-02-23 10:00:00,82.852,82.879,82.763,82.805,2574899996.0
2005-02-23 10:15:00,82.764,82.812,82.681,82.747,2750099989.0
2005-02-23 10:30:00,82.758,82.819,82.637,82.699,3202299995.0
2005-02-23 10:45:00,82.684,82.723,82.604,82.623,2781599999.0
2005-02-23 11:00:00,82.627,82.798,82.588,82.76,2700999990.0
2005-02-23 11:15:00,82.754,82.775,82.664,82.691,2845199997.0
2005-02-23 11:30:00,82.7,82.787,82.668,82.731,2761699997.0
2005-02-23 11:45:00,82.727,82.766,82.67,82.757,3306899992.0
2005-02-23 12:00:00,82.726,82.796,82.692,82.756,2752200005.0
2005-02-23 12:15:00,82.753,82.816,82.72,82.75,3019599991.0
2005-02-23 12:30:00,82.74,82.814,82.72,82.757,2916100002.0
2005-02-23 12:45:00,82.767,82.859,82.719,82.818,2637900002.0
2005-02-23 13:00:00,82.797,82.849,82.753,82.795,2730900001.0
2005-02-23 13:15:00,82.805,82.86,82.73,82.834,3087399983.0
2005-02-23 13:30:00,82.835,82.882,82.788,82.852,3478499998.0
2005-02-23 13:45:00,82.861,82.896,82.727,82.755,2924299993.0
2005-02-23 14:00:00,82.765,82.837,82.737,82.788,2763299994.0
2005-02-23 14:15:00,82.775,82.801,82.696,82.727,2727099990.0
2005-02-23 14:30:00,82.687,82.755,82.658,82.733,2710299993.0
2005-02-23 14:45:00,82.723,82.824,82.705,82.824,2983599997.0
2005-02-23 15:00:00,82.818,82.904,82.758,82.883,2975999997.0
2005-02-23 15:15:00,82.89,82.927,82.841,82.868,2974099998.0
2005-02-23 15:30:00,82.897,83.014,82.873,82.915,3115899997.0
2005-02-23 15:45:00,82.946,82.99,82.879,82.885,3054200001.0
2005-02-23 16:00:00,82.871,82.921,82.796,82.847,2681700003.0
2005-02-23 16:15:00,82.831,82.866,82.698,82.706,3198699985.0
2005-02-23 16:30:00,82.704,82.763,82.56,82.58,2933599995.0
2005-02-23 16:45:00,82.592,82.683,82.54,82.607,2830399994.0
2005-02-23 17:00:00,82.6,82.764,82.531,82.571,2666899993.0
2005-02-23 17:15:00,82.572,82.619,82.508,82.604,2687899993.0
2005-02-23 17:30:00,82.604,82.679,82.499,82.515,3002799994.0
2005-02-23 17:45:00,82.502,82.536,82.429,82.494,3217699991.0
2005-02-23 18:00:00,82.481,82.6,82.374,82.449,22341700005.0
2005-02-23 18:15:00,82.445,82.64,82.376,82.482,23302599976.0
2005-02-23 18:30:00,82.447,82.525,82.4,82.466,16967199987.0
2005-02-23 18:45:00,82.478,82.534,82.417,82.518,12192299983.0
2005-02-23 19:00:00,82.505,82.608,82.463,82.534,8674499992.0
2005-02-23 19:15:00,82.556,82.608,82.494,82.561,9901299986.0
2005-02-23 19:30:00,82.54,82.676,82.517,82.566,9999099980.0
2005-02-23 19:45:00,82.59,82.62,82.528,82.568,7815199982.0
2005-02-23 20:00:00,82.587,82.604,82.484,82.58,9485999989.0
2005-02-23 20:15:00,82.573,82.655,82.557,82.575,9867599978.0
2005-02-23 20:30:00,82.566,82.614,82.504,82.525,12507899951.0
2005-02-23 20:45:00,82.517,82.591,82.484,82.554,13020299982.0
2005-02-23 21:00:00,82.533,82.563,82.461,82.475,9058699980.0
2005-02-23 21:15:00,82.482,82.579,82.455,82.497,12028499987.0
2005-02-23 21:30:00,82.464,82.57,82.446,82.505,6430699994.0
2005-02-23 21:45:00,82.516,82.588,82.466,82.546,4948899991.0
2005-02-23 22:00:00,82.553,82.563,82.461,82.495,5403599982.0
2005-02-23 22:15:00,82.475,82.54,82.414,82.432,4739899996.0
2005-02-23 22:30:00,82.457,82.477,82.382,82.429,5025699975.0
2005-02-23 22:45:00,82.438,82.459,82.33,82.431,4630299988.0
2005-02-23 23:00:00,82.449,82.484,82.402,82.418,2622099996.0
2005-02-23 23:15:00,82.448,82.476,82.388,82.451,3004599987.0
2005-02-23 23:30:00,82.436,82.462,82.286,82.397,3135199990.0
2005-02-23 23:45:00,82.377,82.412,82.343,82.375,2993900004.0
2005-02-24 00:00:00,82.381,82.408,82.324,82.337,2946499995.0
2005-02-24 00:15:00,82.335,82.399,82.28,82.324,3163900000.0
2005-02-24 00:30:00,82.316,82.358,82.246,82.312,2997600003.0
2005-02-24 00:45:00,82.307,82.392,82.296,82.342,2471000005.0
2005-02-24 01:00:00,82.324,82.433,82.292,82.41,2999599996.0
2005-02-24 01:15:00,82.417,82.437,82.361,82.387,2799800001.0
2005-02-24 01:30:00,82.388,82.437,82.349,82.377,2737699994.0
2005-02-24 01:45:00,82.407,82.469,82.368,82.439,2793399991.0
2005-02-24 02:00:00,82.457,82.485,82.392,82.407,3171200020.0
2005-02-24 02:15:00,82.441,82.472,82.389,82.411,2868399995.0
2005-02-24 02:30:00,82.415,82.535,82.392,82.499,2897899990.0
2005-02-24 02:45:00,82.509,82.559,82.452,82.479,3195799989.0
2005-02-24 03:00:00,82.478,82.568,82.433,82.545,2753999988.0
2005-02-24 03:15:00,82.546,82.572,82.458,82.464,2919700004.0
2005-02-24 03:30:00,82.495,82.542,82.433,82.465,3180199995.0
2005-02-24 03:45:00,82.47,82.506,82.402,82.43,2902899997.0
2005-02-24 04:00:00,82.451,82.469,82.388,82.422,2865399985.0
2005-02-24 04:15:00,82.405,82.48,82.39,82.47,3084499998.0
2005-02-24 04:30:00,82.465,82.507,82.43,82.465,2843599991.0
2005-02-24 04:45:00,82.48,82.5,82.408,82.435,2993599992.0
2005-02-24 05:00:00,82.455,82.508,82.438,82.455,3219799994.0
2005-02-24 05:15:00,82.465,82.5,82.418,82.455,3106499988.0
2005-02-24 05:30:00,82.46,82.572,82.445,82.527,3252099991.0
2005-02-24 05:45:00,82.55,82.578,82.51,82.567,2548399990.0
2005-02-24 06:00:00,82.527,82.584,82.48,82.48,2913499986.0
2005-02-24 06:15:00,82.527,82.555,82.476,82.53,3020100000.0
2005-02-24 06:30:00,82.513,82.551,82.446,82.462,3374899973.0
2005-02-24 06:45:00,82.483,82.526,82.448,82.499,3027399986.0
2005-02-24 07:00:00,82.499,82.537,82.463,82.522,2675500003.0
2005-02-24 07:15:00,82.529,82.594,82.501,82.574,2900699987.0
2005-02-24 07:30:00,82.562,82.633,82.554,82.613,2729200007.0
2005-02-24 07:45:00,82.611,82.635,82.545,82.619,2804499993.0
2005-02-24 08:00:00,82.61,82.625,82.53,82.59,2818699987.0
2005-02-24 08:15:00,82.618,82.649,82.567,82.606,2745300000.0
2005-02-24 08:30:00,82.609,82.674,82.59,82.631,2991199995.0
2005-02-24 08:45:00,82.663,82.719,82.593,82.636,2856199998.0
2005-02-24 09:00:00,82.635,82.658,82.478,82.525,2917400004.0
2005-02-24 09:15:00,82.522,82.56,82.473,82.519,2631099997.0
2005-02-24 09:30:00,82.539,82.61,82.517,82.556,2452700002.0
2005-02-24 09:45:00,82.558,82.591,82.492,82.529,3375200001.0
2005-02-24 10:00:00,82.522,82.587,82.465,82.564,3066700007.0
2005-02-24 10:15:00,82.557,82.584,82.46,82.532,2505999993.0
2005-02-24 10:30:00,82.518,82.639,82.516,82.613,3095199976.0
2005-02-24 10:45:00,82.6,82.64,82.565,82.623,3104100005.0
2005-02-24 11:00:00,82.609,82.636,82.543,82.583,2867000001.0
2005-02-24 11:15:00,82.592,82.704,82.577,82.674,2730200002.0
2005-02-24 11:30:00,82.678,82.75,82.644,82.697,3062999986.0
2005-02-24 11:45:00,82.691,82.735,82.517,82.532,3210799997.0
2005-02-24 12:00:00,82.535,82.614,82.495,82.55,2744800002.0
2005-02-24 12:15:00,82.559,82.582,82.501,82.542,2944900005.0
2005-02-24 12:30:00,82.524,82.57,82.479,82.533,2938299998.0
2005-02-24 12:45:00,82.525,82.622,82.46,82.563,2738399989.0
2005-02-24 13:00:00,82.563,82.582,82.499,82.569,2829999996.0
2005-02-24 13:15:00,82.535,82.607,82.522,82.571,3270099994.0
2005-02-24 13:30:00,82.571,82.599,82.521,82.564,3069799986.0
2005-02-24 13:45:00,82.541,82.614,82.497,82.567,2984999986.0
2005-02-24 14:00:00,82.564,82.664,82.544,82.621,2830200006.0
2005-02-24 14:15:00,82.627,82.704,82.578,82.667,2848699988.0
2005-02-24 14:30:00,82.65,82.676,82.572,82.663,2780999986.0
2005-02-24 14:45:00,82.667,82.679,82.592,82.674,2824099997.0
2005-02-24 15:00:00,82.669,82.712,82.61,82.669,3080999986.0
2005-02-24 15:15:00,82.671,82.722,82.633,82.691,2966999989.0
2005-02-24 15:30:00,82.689,82.738,82.552,82.686,3184800008.0
2005-02-24 15:45:00,82.737,82.75,82.625,82.679,2791899995.0
2005-02-24 16:00:00,82.67,82.75,82.66,82.737,3117799991.0
2005-02-24 16:15:00,82.732,82.779,82.693,82.743,3150400003.0
2005-02-24 16:30:00,82.72,82.752,82.538,82.647,3215100001.0
2005-02-24 16:45:00,82.639,82.778,82.623,82.736,3099499998.0
2005-02-24 17:00:00,82.716,82.779,82.687,82.716,2889899997.0
2005-02-24 17:15:00,82.702,82.78,82.641,82.757,3285300013.0
2005-02-24 17:30:00,82.754,82.783,82.642,82.768,3046499986.0
2005-02-24 17:45:00,82.775,82.775,82.694,82.77,2966099994.0
2005-02-24 18:00:00,82.755,82.99,82.66,82.741,23500999975.0
2005-02-24 18:15:00,82.73,82.96,82.717,82.807,22386099968.0
2005-02-24 18:30:00,82.802,82.921,82.785,82.891,16624099990.0
2005-02-24 18:45:00,82.913,82.953,82.856,82.915,12002799977.0
2005-02-24 19:00:00,82.877,82.943,82.854,82.903,7914899989.0
2005-02-24 19:15:00,82.885,82.916,82.798,82.86,10550699976.0
2005-02-24 19:30:00,82.851,82.886,82.809,82.847,9557199979.0
2005-02-24 19:45:00,82.869,82.964,82.846,82.926,7594100001.0
2005-02-24 20:00:00,82.908,82.983,82.823,82.938,9203199994.0
2005-02-24 20:15:00,82.941,82.988,82.88,82.97,9408899962.0
2005-02-24 20:30:00,82.952,82.972,82.906,82.946,12904899982.0
2005-02-24 20:45:00,82.947,82.976,82.852,82.941,12160499971.0
2005-02-24 21:00:00,82.973,83.039,82.907,82.936,9162299964.0
2005-02-24 21:15:00,82.96,82.976,82.901,82.933,11877499988.0
2005-02-24 21:30:00,82.925,82.947,82.848,82.892,6162199998.0
2005-02-24 21:45:00,82.887,82.912,82.84,82.9,4642799987.0
2005-02-24 22:00:00,82.917,82.961,82.863,82.891,5836199997.0
2005-02-24 22:15:00,82.911,82.965,82.862,82.935,4697600001.0
2005-02-24 22:30:00,82.93,82.98,82.9,82.902,5025099991.0
2005-02-24 22:45:00,82.935,83.001,82.877,82.888,4425599996.0
2005-02-24 23:00:00,82.978,83.0,82.828,82.842,2929099994.0
2005-02-24 23:15:00,82.833,82.87,82.793,82.836,3066399998.0
2005-02-24 23:30:00,82.854,82.902,82.787,82.788,2998200007.0
2005-02-24 23:45:00,82.786,82.893,82.783,82.828,2546599994.0
2005-02-25 00:00:00,82.857,82.891,82.813,82.83,2843800007.0
2005-02-25 00:15:00,82.86,82.903,82.802,82.863,3312399985.0
2005-02-25 00:30:00,82.858,82.877,82.732,82.746,3303699983.0
2005-02-25 00:45:00,82.759,82.783,82.698,82.698,2773299995.0
2005-02-25 01:00:00,82.697,82.76,82.672,82.717,2958800004.0
2005-02-25 01:15:00,82.68,82.748,82.506,82.551,3090299992.0
2005-02-25 01:30:00,82.548,82.725,82.527,82.685,3485999998.0
2005-02-25 01:45:00,82.701,82.784,82.624,82.635,2746199996.0
2005-02-25 02:00:00,82.621,82.688,82.58,82.666,2946099982.0
2005-02-25 02:15:00,82.648,82.66,82.449,82.472,2857799993.0
2005-02-25 02:30:00,82.47,82.604,82.435,82.598,3219200001.0
2005-02-25 02:45:00,82.577,82.62,82.524,82.606,3019199996.0
2005-02-25 03:00:00,82.598,82.667,82.573,82.603,2886500003.0
2005-02-25 03:15:00,82.601,82.621,82.521,82.534,3213300007.0
2005-02-25 03:30:00,82.565,82.599,82.513,82.58,3018499990.0
2005-02-25 03:45:00,82.586,82.621,82.518,82.537,2950399994.0
2005-02-25 04:00:00,82.534,82.578,82.511,82.562,3159199997.0
2005-02-25 04:15:00,82.543,82.649,82.528,82.614,2799700000.0
2005-02-25 04:30:00,82.621,82.687,82.591,82.675,3058599998.0
2005-02-25 04:45:00,82.662,82.701,82.616,82.681,3011299990.0
2005-02-25 05:00:00,82.682,82.682,82.597,82.645,2500599984.0
2005-02-25 05:15:00,82.642,82.736,82.6,82.663,3054900000.0
2005-02-25 05:30:00,82.688,82.707,82.598,82.697,2878700001.0
2005-02-25 05:45:00,82.704,82.768,82.682,82.735,2555299991.0
2005-02-25 06:00:00,82.707,82.779,82.696,82.734,3211799986.0
2005-02-25 06:15:00,82.724,82.744,82.65,82.667,2982299990.0
2005-02-25 06:30:00,82.658,82.706,82.633,82.662,2911899989.0
2005-02-25 06:45:00,82.696,82.703,82.62,82.683,2649099995.0
2005-02-25 07:00:00,82.671,82.704,82.623,82.646,2595299994.0
2005-02-25 07:15:00,82.645,82.674,82.564,82.577,2835499985.0
2005-02-25 07:30:00,82.549,82.619,82.502,82.527,2824099993.0
2005-02-25 07:45:00,82.504,82.545,82.428,82.433,2861600007.0
2005-02-25 08:00:00,82.435,82.532,82.402,82.505,2986400000.0
2005-02-25 08:15:00,82.524,82.576,82.507,82.552,3031499991.0
2005-02-25 08:30:00,82.539,82.577,82.484,82.51,2885099996.0
2005-02-25 08:45:00,82.532,82.593,82.508,82.553,3090499987.0
2005-02-25 09:00:00,82.537,82.565,82.34,82.403,2809900006.0
2005-02-25 09:15:00,82.418,82.447,82.345,82.378,2782999989.0
2005-02-25 09:30:00,82.346,82.427,82.3,82.359,2741300000.0
2005-02-25 09:45:00,82.348,82.443,82.309,82.402,3198299996.0
2005-02-25 10:00:00,82.398,82.441,82.358,82.38,2871499984.0
2005-02-25 10:15:00,82.397,82.461,82.349,82.415,3273899988.0
2005-02-25 10:30:00,82.385,82.484,82.349,82.484,3007800004.0
2005-02-25 10:45:00,82.478,82.478,82.402,82.435,2814299997.0
2005-02-25 11:00:00,82.452,82.516,82.413,82.466,2986399996.0
2005-02-25 11:15:00,82.487,82.522,82.449,82.5,2590099990.0
2005-02-25 11:30:00,82.511,82.569,82.461,82.563,3037400000.0
2005-02-25 11:45:00,82.548,82.586,82.393,82.419,3207799999.0
2005-02-25 12:00:00,82.39,82.43,82.323,82.354,2993499984.0
2005-02-25 12:15:00,82.352,82.38,82.192,82.255,3084799993.0
2005-02-25 12:30:00,82.289,82.346,82.21,82.331,3132500006.0
2005-02-25 12:45:00,82.318,82.391,82.244,82.371,2472299985.0
2005-02-25 13:00:00,82.378,82.436,82.324,82.36,2723299985.0
2005-02-25 13:15:00,82.358,82.412,82.284,82.383,2827299986.0
2005-02-25 13:30:00,82.384,82.422,82.321,82.39,3255000002.0
2005-02-25 13:45:00,82.364,82.395,82.318,82.38,3107199995.0
2005-02-25 14:00:00,82.374,82.412,82.325,82.368,2750699974.0
2005-02-25 14:15:00,82.391,82.422,82.313,82.4,2921299984.0
2005-02-25 14:30:00,82.403,82.463,82.368,82.422,2749499986.0
2005-02-25 14:45:00,82.408,82.446,82.361,82.395,2913299987.0
2005-02-25 15:00:00,82.403,82.464,82.355,82.445,3417300007.0
2005-02-25 15:15:00,82.437,82.502,82.404,82.479,2863100005.0
2005-02-25 15:30:00,82.455,82.52,82.414,82.463,3111599992.0
2005-02-25 15:45:00,82.467,82.517,82.364,82.369,2886000004.0
2005-02-25 16:00:00,82.361,82.465,82.351,82.414,2727799981.0
2005-02-25 16:15:00,82.419,82.483,82.368,82.382,2754199999.0
2005-02-25 16:30:00,82.365,82.427,82.34,82.408,2979299984.0
2005-02-25 16:45:00,82.394,82.475,82.351,82.368,2655199992.0
2005-02-25 17:00:00,82.389,82.421,82.305,82.407,2871199994.0
2005-02-25 17:15:00,82.378,82.509,82.358,82.46,2606099995.0
2005-02-25 17:30:00,82.445,82.515,82.409,82.461,3008999996.0
2005-02-25 17:45:00,82.436,82.511,82.393,82.487,3164599996.0
2005-02-25 18:00:00,82.512,82.61,82.459,82.531,23103699998.0
2005-02-25 18:15:00,82.512,82.84,82.489,82.557,21563599967.0
2005-02-25 18:30:00,82.549,82.582,82.487,82.514,17218299950.0
2005-02-25 18:45:00,82.549,82.594,82.493,82.547,11819599967.0
2005-02-25 19:00:00,82.532,82.686,82.505,82.637,8123699981.0
2005-02-25 19:15:00,82.653,82.805,82.65,82.755,9953399980.0
2005-02-25 19:30:00,82.759,82.81,82.68,82.732,9940899981.0
2005-02-25 19:45:00,82.74,82.789,82.661,82.734,7921499971.0
2005-02-25 20:00:00,82.767,82.773,82.676,82.73,9320999969.0
2005-02-25 20:15:00,82.722,82.771,82.679,82.716,9268399980.0
2005-02-25 20:30:00,82.706,82.808,82.689,82.72,13297699979.0
2005-02-25 20:45:00,82.714,82.782,82.641,82.727,12790199983.0
2005-02-25 21:00:00,82.738,82.828,82.731,82.778,9661100000.0
2005-02-25 21:15:00,82.778,82.832,82.75,82.805,11511099961.0
2005-02-25 21:30:00,82.785,82.834,82.704,82.8,6480499991.0
2005-02-25 21:45:00,82.796,82.832,82.705,82.736,4794299982.0
2005-02-25 22:00:00,82.738,82.764,82.632,82.68,5810199982.0
2005-02-25 22:15:00,82.667,82.751,82.66,82.703,4781999986.0
2005-02-25 22:30:00,82.696,82.718,82.633,82.65,5228699983.0
2005-02-25 22:45:00,82.669,82.695,82.595,82.671,4515399989.0
2005-02-25 23:00:00,82.68,82.798,82.588,82.762,3048599992.0
2005-02-25 23:15:00,82.766,82.788,82.659,82.75,2824499987.0
2005-02-25 23:30:00,82.69,82.751,82.665,82.715,2952899990.0
2005-02-25 23:45:00,82.735,82.753,82.659,82.718,2348299993.0
2005-02-28 00:00:00,82.749,82.803,82.719,82.741,3123400000.0
2005-02-28 00:15:00,82.74,82.794,82.729,82.77,2812799990.0
2005-02-28 00:30:00,82.752,82.785,82.656,82.702,2655099996.0
2005-02-28 00:45:00,82.719,82.779,82.688,82.722,2452999997.0
2005-02-28 01:00:00,82.729,82.81,82.671,82.735,3013099988.0
2005-02-28 01:15:00,82.722,82.748,82.667,82.692,2601699998.0
2005-02-28 01:30:00,82.691,82.737,82.646,82.653,2845099982.0
2005-02-28 01:45:00,82.68,82.716,82.47,82.569,3115199990.0
2005-02-28 02:00:00,82.557,82.649,82.541,82.598,3088099988.0
2005-02-28 02:15:00,82.625,82.645,82.507,82.517,2980799995.0
2005-02-28 02:30:00,82.55,82.55,82.417,82.424,2638199991.0
2005-02-28 02:45:00,82.429,82.519,82.396,82.512,2765600003.0
2005-02-28 03:00:00,82.497,82.574,82.483,82.526,3095899991.0
2005-02-28 03:15:00,82.532,82.556,82.469,82.527,3193199988.0
2005-02-28 03:30:00,82.534,82.591,82.463,82.541,3116699995.0
2005-02-28 03:45:00,82.552,82.59,82.516,82.575,2733599992.0
2005-02-28 04:00:00,82.558,82.689,82.543,82.665,2987099988.0
2005-02-28 04:15:00,82.66,82.714,82.638,82.679,2854699990.0
2005-02-28 04:30:00,82.65,82.699,82.617,82.668,2913699986.0
2005-02-28 04:45:00,82.657,82.687,82.632,82.669,2946399997.0
2005-02-28 05:00:00,82.678,82.707,82.629,82.67,2755700002.0
2005-02-28 05:15:00,82.678,82.74,82.646,82.74,3048199985.0
2005-02-28 05:30:00,82.72,82.816,82.703,82.797,2884700000.0
2005-02-28 05:45:00,82.799,82.833,82.748,82.766,2505399993.0
2005-02-28 06:00:00,82.729,82.768,82.699,82.738,2772000002.0
2005-02-28 06:15:00,82.752,82.796,82.736,82.761,2942499988.0
2005-02-28 06:30:00,82.756,82.785,82.701,82.705,2931899994.0
2005-02-28 06:45:00,82.719,82.755,82.694,82.737,3229699980.0
2005-02-28 07:00:00,82.721,82.779,82.701,82.759,2892799989.0
2005-02-28 07:15:00,82.742,82.821,82.724,82.765,2887899984.0
2005-02-28 07:30:00,82.786,82.866,82.718,82.841,2747200011.0
2005-02-28 07:45:00,82.812,82.836,82.689,82.698,2948599993.0
2005-02-28 08:00:00,82.717,82.772,82.668,82.734,2400999993.0
2005-02-28 08:15:00,82.734,82.814,82.73,82.769,2888999993.0
2005-02-28 08:30:00,82.751,82.778,82.643,82.66,2825700006.0
2005-02-28 08:45:00,82.659,82.783,82.63,82.75,2701800002.0
2005-02-28 09:00:00,82.739,82.759,82.666,82.668,2585599998.0
2005-02-28 09:15:00,82.696,82.723,82.633,82.648,2661000000.0
2005-02-28 09:30:00,82.674,82.789,82.648,82.721,2542000002.0
2005-02-28 09:45:00,82.714,82.771,82.698,82.737,2982299986.0
2005-02-28 10:00:00,82.697,82.732,82.612,82.704,2756100001.0
2005-02-28 10:15:00,82.676,82.711,82.618,82.657,2910099989.0
2005-02-28 10:30:00,82.638,82.716,82.581,82.659,3273199998.0
2005-02-28 10:45:00,82.663,82.706,82.602,82.64,2940199997.0
2005-02-28 11:00:00,82.647,82.697,82.599,82.599,3128299980.0
2005-02-28 11:15:00,82.612,82.674,82.569,82.656,2817899984.0
2005-02-28 11:30:00,82.667,82.726,82.625,82.691,2986099994.0
2005-02-28 11:45:00,82.673,82.721,82.618,82.655,3233799985.0
2005-02-28 12:00:00,82.616,82.681,82.586,82.645,2676900000.0
2005-02-28 12:15:00,82.63,82.678,82.599,82.656,3096599994.0
2005-02-28 12:30:00,82.65,82.76,82.627,82.737,3187599996.0
2005-02-28 12:45:00,82.743,82.744,82.638,82.727,2856899991.0
2005-02-28 13:00:00,82.711,82.779,82.7,82.732,2572599996.0
2005-02-28 13:15:00,82.723,82.772,82.696,82.74,3234599990.0
2005-02-28 13:30:00,82.719,82.746,82.603,82.668,2992899984.0
2005-02-28 13:45:00,82.677,82.691,82.544,82.589,3229599990.0
2005-02-28 14:00:00,82.57,82.586,82.482,82.491,3000499987.0
2005-02-28 14:15:00,82.493,82.565,82.462,82.55,2531300000.0
2005-02-28 14:30:00,82.532,82.562,82.467,82.538,2548500003.0
2005-02-28 14:45:00,82.546,82.578,82.497,82.555,2193599990.0
2005-02-28 15:00:00,82.545,82.592,82.479,82.528,2871299995.0
2005-02-28 15:15:00,82.52,82.594,82.488,82.585,2698399999.0
2005-02-28 15:30:00,82.581,82.622,82.526,82.536,2504299994.0
2005-02-28 15:45:00,82.564,82.597,82.492,82.551,2900500004.0
2005-02-28 16:00:00,82.548,82.659,82.546,82.574,2435199983.0
2005-02-28 16:15:00,82.581,82.648,82.552,82.59,2506599982.0
2005-02-28 16:30:00,82.58,82.7,82.55,82.645,2840499989.0
2005-02-28 16:45:00,82.62,82.672,82.582,82.613,2936800022.0
2005-02-28 17:00:00,82.652,82.676,82.561,82.609,2608899984.0
2005-02-28 17:15:00,82.619,82.663,82.584,82.646,2901599991.0
2005-02-28 17:30:00,82.65,82.707,82.634,82.689,3154299989.0
2005-02-28 17:45:00,82.664,82.766,82.621,82.734,2602600001.0
2005-02-28 18:00:00,82.739,82.82,82.638,82.754,23018599954.0
2005-02-28 18:15:00,82.733,82.85,82.693,82.753,22249799965.0
2005-02-28 18:30:00,82.798,82.829,82.676,82.695,17544599988.0
2005-02-28 18:45:00,82.693,82.757,82.676,82.714,11836999963.0
2005-02-28 19:00:00,82.712,82.809,82.685,82.757,8378199995.0
2005-02-28 19:15:00,82.773,82.798,82.656,82.721,10749499970.0
2005-02-28 19:30:00,82.689,82.799,82.675,82.747,9914699977.0
2005-02-28 19:45:00,82.752,82.775,82.645,82.718,8216799991.0
2005-02-28 20:00:00,82.741,82.846,82.724,82.794,9429599983.0
2005-02-28 20:15:00,82.819,82.819,82.697,82.713,9608099991.0
2005-02-28 20:30:00,82.723,82.736,82.667,82.696,12735799983.0
2005-02-28 20:45:00,82.712,82.722,82.607,82.688,11975099975.0
2005-02-28 21:00:00,82.685,82.727,82.639,82.688,9131799978.0
2005-02-28 21:15:00,82.703,82.724,82.627,82.685,11896899962.0
2005-02-28 21:30:00,82.695,82.74,82.65,82.725,6111899979.0
2005-02-28 21:45:00,82.719,82.829,82.699,82.812,4899899972.0
2005-02-28 22:00:00,82.818,82.818,82.695,82.697,5698899984.0
2005-02-28 22:15:00,82.722,82.801,82.681,82.78,5007200009.0
2005-02-28 22:30:00,82.792,82.828,82.727,82.786,4573500006.0
2005-02-28 22:45:00,82.812,82.871,82.731,82.731,4575299971.0
2005-02-28 23:00:00,82.797,82.856,82.709,82.851,2652499995.0
2005-02-28 23:15:00,82.857,82.871,82.756,82.774,3015199987.0
2005-02-28 23:30:00,82.739,82.799,82.695,82.799,2736299985.0
2005-02-28 23:45:00,82.802,82.834,82.764,82.787,3057099977.0
2005-03-01 00:00:00,82.806,82.917,82.771,82.881,2849399985.0
2005-03-01 00:15:00,82.871,82.88,82.754,82.816,2649499991.0
2005-03-01 00:30:00,82.81,82.839,82.696,82.722,2919899980.0
2005-03-01 00:45:00,82.739,82.799,82.672,82.679,2681999996.0
2005-03-01 01:00:00,82.682,82.705,82.62,82.679,2870299990.0
2005-03-01 01:15:00,82.64,82.737,82.64,82.737,3065899994.0
2005-03-01 01:30:00,82.701,82.741,82.656,82.681,2881200007.0
2005-03-01 01:45:00,82.7,82.725,82.627,82.642,2680499993.0
2005-03-01 02:00:00,82.662,82.682,82.612,82.624,3090299995.0
2005-03-01 02:15:00,82.65,82.682,82.56,82.573,2922399991.0
2005-03-01 02:30:00,82.552,82.554,82.402,82.444,2900299989.0
2005-03-01 02:45:00,82.462,82.496,82.391,82.478,2945599991.0
2005-03-01 03:00:00,82.486,82.495,82.403,82.419,2952799994.0
2005-03-01 03:15:00,82.42,82.513,82.397,82.468,2871699985.0
2005-03-01 03:30:00,82.457,82.517,82.415,82.444,2993300000.0
2005-03-01 03:45:00,82.448,82.493,82.307,82.335,2823299980.0
2005-03-01 04:00:00,82.285,82.411,82.28,82.392,2671499998.0
2005-03-01 04:15:00,82.36,82.44,82.353,82.412,2830299997.0
2005-03-01 04:30:00,82.405,82.423,82.322,82.374,2715299998.0
2005-03-01 04:45:00,82.372,82.434,82.358,82.381,3068500007.0
2005-03-01 05:00:00,82.417,82.429,82.356,82.414,2682199999.0
2005-03-01 05:15:00,82.417,82.459,82.364,82.386,2843799988.0
2005-03-01 05:30:00,82.393,82.482,82.382,82.382,2740099990.0
2005-03-01 05:45:00,82.385,82.4,82.244,82.281,2735800007.0
2005-03-01 06:00:00,82.289,82.328,82.267,82.323,2883199997.0
2005-03-01 06:15:00,82.293,82.35,82.277,82.298,3109300003.0
2005-03-01 06:30:00,82.322,82.363,82.261,82.308,2981100000.0
2005-03-01 06:45:00,82.279,82.302,82.201,82.231,2551699994.0
2005-03-01 07:00:00,82.206,82.277,82.119,82.277,2602199995.0
2005-03-01 07:15:00,82.241,82.299,82.187,82.265,2922899995.0
2005-03-01 07:30:00,82.235,82.309,82.217,82.264,2833899986.0
2005-03-01 07:45:00,82.288,82.309,82.227,82.264,3235599986.0
2005-03-01 08:00:00,82.268,82.3,82.233,82.245,2600099989.0
2005-03-01 08:15:00,82.258,82.303,82.217,82.278,2877999988.0
2005-03-01 08:30:00,82.244,82.309,82.218,82.277,2965900007.0
2005-03-01 08:45:00,82.273,82.296,82.222,82.26,2949399990.0
2005-03-01 09:00:00,82.239,82.405,82.226,82.348,2865000003.0
2005-03-01 09:15:00,82.363,82.397,82.261,82.28,2700499983.0
2005-03-01 09:30:00,82.286,82.342,82.254,82.323,2995799997.0
2005-03-01 09:45:00,82.314,82.49,82.267,82.451,3067700008.0
2005-03-01 10:00:00,82.428,82.446,82.321,82.352,2903499993.0
2005-03-01 10:15:00,82.359,82.458,82.323,82.425,2601799989.0
2005-03-01 10:30:00,82.407,82.528,82.401,82.457,3303400007.0
2005-03-01 10:45:00,82.451,82.49,82.371,82.47,3228599990.0
2005-03-01 11:00:00,82.487,82.514,82.273,82.283,3060299984.0
2005-03-01 11:15:00,82.295,82.373,82.263,82.321,2443000000.0
2005-03-01 11:30:00,82.325,82.347,82.269,82.332,3129499996.0
2005-03-01 11:45:00,82.343,82.361,82.253,82.292,3437599991.0
2005-03-01 12:00:00,82.252,82.316,82.194,82.239,3190699997.0
2005-03-01 12:15:00,82.246,82.282,82.124,82.131,3145599998.0
2005-03-01 12:30:00,82.118,82.171,82.101,82.14,3124400002.0
2005-03-01 12:45:00,82.145,82.2,82.093,82.112,2933099987.0
2005-03-01 13:00:00,82.132,82.238,82.101,82.177,2731799992.0
2005-03-01 13:15:00,82.182,82.219,82.141,82.216,3037399991.0
2005-03-01 13:30:00,82.205,82.261,82.149,82.197,3306100001.0
2005-03-01 13:45:00,82.209,82.26,82.159,82.25,3229599999.0
2005-03-01 14:00:00,82.246,82.274,82.197,82.237,3126199998.0
2005-03-01 14:15:00,82.257,82.287,82.223,82.27,2972299991.0
2005-03-01 14:30:00,82.263,82.284,82.16,82.216,2537599995.0
2005-03-01 14:45:00,82.191,82.243,82.155,82.209,2932399992.0
2005-03-01 15:00:00,82.217,82.235,82.104,82.144,3087799985.0
2005-03-01 15:15:00,82.142,82.168,82.009,82.064,2936199993.0
2005-03-01 15:30:00,82.033,82.058,81.792,81.808,2824299990.0
2005-03-01 15:45:00,81.833,81.964,81.719,81.742,3263899988.0
2005-03-01 16:00:00,81.736,81.91,81.704,81.9,2958799993.0
2005-03-01 16:15:00,81.895,81.989,81.825,81.86,3059000010.0
2005-03-01 16:30:00,81.859,82.013,81.834,81.991,2983699986.0
2005-03-01 16:45:00,82.013,82.018,81.848,81.892,2788399996.0
2005-03-01 17:00:00,81.881,81.989,81.84,81.954,2788499979.0
2005-03-01 17:15:00,81.982,82.026,81.9,81.974,2955699992.0
2005-03-01 17:30:00,81.959,81.993,81.885,81.952,2673699987.0
2005-03-01 17:45:00,81.923,82.065,81.862,82.061,2692799997.0
2005-03-01 18:00:00,82.03,82.094,81.91,82.074,23200599955.0
2005-03-01 18:15:00,81.98,82.143,81.939,81.963,21117099921.0
2005-03-01 18:30:00,81.95,81.985,81.849,81.885,16841699954.0
2005-03-01 18:45:00,81.883,81.906,81.793,81.882,11965499993.0
2005-03-01 19:00:00,81.87,81.948,81.828,81.945,8521999983.0
2005-03-01 19:15:00,81.939,81.981,81.878,81.932,10158399973.0
2005-03-01 19:30:00,81.941,81.941,81.834,81.881,9924899985.0
2005-03-01 19:45:00,81.89,81.898,81.759,81.759,7460399986.0
2005-03-01 20:00:00,81.794,81.987,81.755,81.95,9414499989.0
2005-03-01 20:15:00,81.955,81.977,81.852,81.885,9147600000.0
2005-03-01 20:30:00,81.869,81.943,81.841,81.915,13012699947.0
2005-03-01 20:45:00,81.946,81.963,81.846,81.936,12465199966.0
2005-03-01 21:00:00,81.909,81.957,81.876,81.919,9357399987.0
2005-03-01 21:15:00,81.905,81.977,81.85,81.955,12120999963.0
2005-03-01 21:30:00,81.945,81.991,81.898,81.92,6419099982.0
2005-03-01 21:45:00,81.94,82.051,81.873,82.026,5031500007.0
2005-03-01 22:00:00,82.028,82.048,81.925,81.964,5925099976.0
2005-03-01 22:15:00,82.008,82.061,81.93,82.026,5125199999.0
2005-03-01 22:30:00,82.016,82.069,81.968,82.011,4876499997.0
2005-03-01 22:45:00,82.01,82.108,81.982,82.04,4728499996.0
2005-03-01 23:00:00,82.057,82.13,81.981,82.086,2968299986.0
2005-03-01 23:15:00,82.105,82.206,82.095,82.169,2797100008.0
2005-03-01 23:30:00,82.155,82.192,82.087,82.162,2950500001.0
2005-03-01 23:45:00,82.143,82.188,82.086,82.12,2759399995.0
2005-03-02 00:00:00,82.149,82.153,82.019,82.051,3199299986.0
2005-03-02 00:15:00,82.054,82.122,81.998,82.065,3311499994.0
2005-03-02 00:30:00,82.011,82.167,81.872,82.093,2993800006.0
2005-03-02 00:45:00,82.099,82.272,82.082,82.209,3122599990.0
2005-03-02 01:00:00,82.2,82.242,82.122,82.126,2979699992.0
2005-03-02 01:15:00,82.152,82.16,81.994,82.027,2662899990.0
2005-03-02 01:30:00,82.025,82.123,81.99,82.085,3259599994.0
2005-03-02 01:45:00,82.104,82.119,82.004,82.055,2883599992.0
2005-03-02 02:00:00,82.068,82.148,82.0,82.143,3096199990.0
2005-03-02 02:15:00,82.144,82.193,82.102,82.159,2964800008.0
2005-03-02 02:30:00,82.108,82.108,81.854,81.941,2939499998.0
2005-03-02 02:45:00,81.923,81.95,81.707,81.771,3228799992.0
2005-03-02 03:00:00,81.775,81.786,81.616,81.758,2938100004.0
2005-03-02 03:15:00,81.754,81.79,81.691,81.75,3100199991.0
2005-03-02 03:30:00,81.735,81.744,81.619,81.647,3096800005.0
2005-03-02 03:45:00,81.662,81.711,81.565,81.661,2812499987.0
2005-03-02 04:00:00,81.621,81.65,81.521,81.617,2996499996.0
2005-03-02 04:15:00,81.603,81.733,81.574,81.711,2618899997.0
2005-03-02 04:30:00,81.728,81.795,81.679,81.767,2531599998.0
2005-03-02 04:45:00,81.752,81.793,81.692,81.735,2800599997.0
2005-03-02 05:00:00,81.738,81.767,81.68,81.742,2845200003.0
2005-03-02 05:15:00,81.726,81.772,81.699,81.726,3010499981.0
2005-03-02 05:30:00,81.733,81.775,81.628,81.637,2848299998.0
2005-03-02 05:45:00,81.644,81.782,81.621,81.754,2929199988.0
2005-03-02 06:00:00,81.772,81.836,81.727,81.807,2639900010.0
2005-03-02 06:15:00,81.819,81.87,81.787,81.806,2752899994.0
2005-03-02 06:30:00,81.801,81.867,81.79,81.839,3117799998.0
2005-03-02 06:45:00,81.852,81.912,81.824,81.876,3214599991.0
2005-03-02 07:00:00,81.875,81.894,81.818,81.858,2559899993.0
2005-03-02 07:15:00,81.889,81.898,81.818,81.845,2944000003.0
2005-03-02 07:30:00,81.848,81.865,81.764,81.848,2779399994.0
2005-03-02 07:45:00,81.822,81.855,81.732,81.754,2853899994.0
2005-03-02 08:00:00,81.781,81.841,81.757,81.815,3308899984.0
2005-03-02 08:15:00,81.828,81.874,81.774,81.85,2768300001.0
2005-03-02 08:30:00,81.854,81.882,81.763,81.778,2877799970.0
2005-03-02 08:45:00,81.788,81.841,81.747,81.786,2978299989.0
2005-03-02 09:00:00,81.786,81.814,81.726,81.785,2985499990.0
2005-03-02 09:15:00,81.774,81.811,81.685,81.751,2739399995.0
2005-03-02 09:30:00,81.738,81.77,81.583,81.603,2306199999.0
2005-03-02 09:45:00,81.616,81.662,81.55,81.572,3069700009.0
2005-03-02 10:00:00,81.591,81.713,81.591,81.704,2769599994.0
2005-03-02 10:15:00,81.682,81.728,81.628,81.641,2910299997.0
2005-03-02 10:30:00,81.626,81.676,81.595,81.649,3198299987.0
2005-03-02 10:45:00,81.652,81.716,81.55,81.558,2889999979.0
2005-03-02 11:00:00,81.552,81.723,81.515,81.596,3215299985.0
2005-03-02 11:15:00,81.567,81.605,81.492,81.582,2611100000.0
2005-03-02 11:30:00,81.599,81.701,81.558,81.633,3274799996.0
2005-03-02 11:45:00,81.644,81.714,81.594,81.678,3244500003.0
2005-03-02 12:00:00,81.645,81.789,81.642,81.724,2797899988.0
2005-03-02 12:15:00,81.735,81.781,81.657,81.72,2968899992.0
2005-03-02 12:30:00,81.685,81.769,81.647,81.697,3268599990.0
2005-03-02 12:45:00,81.707,81.755,81.651,81.755,2831299999.0
2005-03-02 13:00:00,81.736,81.809,81.709,81.716,2643399991.0
2005-03-02 13:15:00,81.725,81.85,81.702,81.747,3017999987.0
2005-03-02 13:30:00,81.756,81.885,81.736,81.821,3310599976.0
2005-03-02 13:45:00,81.833,81.869,81.673,81.759,3017299992.0
2005-03-02 14:00:00,81.748,81.843,81.678,81.7,2912800001.0
2005-03-02 14:15:00,81.71,81.783,81.68,81.76,2899399996.0
2005-03-02 14:30:00,81.749,81.853,81.684,81.777,3026599988.0
2005-03-02 14:45:00,81.774,81.856,81.747,81.77,2671599990.0
2005-03-02 15:00:00,81.768,81.841,81.722,81.779,3004399990.0
2005-03-02 15:15:00,81.775,81.896,81.775,81.85,2833399993.0
2005-03-02 15:30:00,81.836,81.978,81.796,81.899,2514699985.0
2005-03-02 15:45:00,81.921,81.944,81.811,81.848,3067899992.0
2005-03-02 16:00:00,81.879,81.961,81.836,81.892,2687400000.0
2005-03-02 16:15:00,81.898,81.946,81.862,81.917,3095899997.0
2005-03-02 16:30:00,81.921,82.043,81.895,82.016,2736700005.0
2005-03-02 16:45:00,81.981,82.053,81.954,81.997,3023299979.0
2005-03-02 17:00:00,81.961,82.017,81.898,81.944,2613799999.0
2005-03-02 17:15:00,81.94,81.986,81.868,81.945,2998399995.0
2005-03-02 17:30:00,81.959,82.08,81.919,82.028,2815099983.0
2005-03-02 17:45:00,82.015,82.096,81.997,82.038,2759299986.0
2005-03-02 18:00:00,82.009,82.14,81.95,82.064,23213799908.0
2005-03-02 18:15:00,81.95,82.067,81.93,82.043,20176799970.0
2005-03-02 18:30:00,82.061,82.087,81.974,81.991,17035099964.0
2005-03-02 18:45:00,81.985,82.03,81.893,81.944,11495399960.0
2005-03-02 19:00:00,81.962,81.989,81.879,81.92,8642100012.0
2005-03-02 19:15:00,81.908,81.946,81.849,81.927,10081299977.0
2005-03-02 19:30:00,81.921,81.958,81.85,81.915,10147799970.0
2005-03-02 19:45:00,81.932,81.959,81.876,81.931,7849599977.0
2005-03-02 20:00:00,81.938,81.96,81.851,81.939,9687899966.0
2005-03-02 20:15:00,81.948,81.952,81.866,81.889,9145300004.0
2005-03-02 20:30:00,81.888,81.934,81.863,81.912,13304999996.0
2005-03-02 20:45:00,81.927,81.99,81.87,81.968,11481199976.0
2005-03-02 21:00:00,81.972,82.015,81.913,81.969,9681299962.0
2005-03-02 21:15:00,81.99,82.005,81.92,81.976,11897600003.0
2005-03-02 21:30:00,81.944,82.01,81.915,81.983,6105899991.0
2005-03-02 21:45:00,81.995,82.065,81.945,82.048,4819299995.0
2005-03-02 22:00:00,82.04,82.04,81.91,82.002,5647499983.0
2005-03-02 22:15:00,81.988,82.007,81.919,81.976,5269699970.0
2005-03-02 22:30:00,81.961,82.018,81.927,81.943,5269699997.0
2005-03-02 22:45:00,81.939,82.015,81.905,81.947,4379799990.0
2005-03-02 23:00:00,81.978,82.031,81.887,81.983,3176799987.0
2005-03-02 23:15:00,81.975,82.029,81.899,82.006,2809399988.0
2005-03-02 23:30:00,81.969,82.016,81.932,81.964,3099399990.0
2005-03-02 23:45:00,81.934,81.997,81.905,81.963,2886299998.0
2005-03-03 00:00:00,81.982,82.03,81.953,81.995,3104399990.0
2005-03-03 00:15:00,81.994,82.02,81.953,81.982,2826900003.0
2005-03-03 00:30:00,81.985,82.073,81.97,81.992,3070499985.0
2005-03-03 00:45:00,82.007,82.035,81.942,81.957,3177699991.0
2005-03-03 01:00:00,81.94,81.99,81.911,81.946,2997299993.0
2005-03-03 01:15:00,81.93,81.989,81.926,81.953,2748500004.0
2005-03-03 01:30:00,81.942,81.986,81.892,81.908,2790700012.0
2005-03-03 01:45:00,81.929,81.941,81.867,81.909,2969499997.0
2005-03-03 02:00:00,81.894,81.977,81.883,81.941,3073399990.0
2005-03-03 02:15:00,81.952,82.064,81.918,81.966,3043800000.0
2005-03-03 02:30:00,81.992,81.992,81.817,81.886,3044999999.0
2005-03-03 02:45:00,81.915,81.947,81.87,81.946,3152900001.0
2005-03-03 03:00:00,81.903,81.957,81.858,81.886,3203199994.0
2005-03-03 03:15:00,81.901,81.953,81.859,81.916,2885899989.0
2005-03-03 03:30:00,81.933,81.987,81.893,81.96,3160699994.0
2005-03-03 03:45:00,81.953,81.962,81.871,81.878,2659799998.0
2005-03-03 04:00:00,81.88,82.009,81.859,81.962,2683700008.0
2005-03-03 04:15:00,81.957,82.022,81.918,81.982,2576199999.0
2005-03-03 04:30:00,81.964,82.041,81.941,81.995,2859499993.0
2005-03-03 04:45:00,81.98,82.038,81.957,82.023,2958500004.0
2005-03-03 05:00:00,82.04,82.074,81.992,82.05,2897700008.0
2005-03-03 05:15:00,82.052,82.065,81.982,82.039,2968700001.0
2005-03-03 05:30:00,82.027,82.055,81.979,82.032,2962599995.0
2005-03-03 05:45:00,82.013,82.072,81.997,82.044,2910000003.0
2005-03-03 06:00:00,82.015,82.083,82.008,82.041,3085299984.0
2005-03-03 06:15:00,82.039,82.075,82.009,82.039,3122499980.0
2005-03-03 06:30:00,82.044,82.05,81.959,81.995,2756599993.0
2005-03-03 06:45:00,82.017,82.017,81.93,81.949,2813199983.0
2005-03-03 07:00:00,81.959,81.995,81.906,81.964,2651899993.0
2005-03-03 07:15:00,81.95,82.006,81.919,81.98,3207299994.0
2005-03-03 07:30:00,81.992,81.994,81.911,81.936,2555499984.0
2005-03-03 07:45:00,81.916,81.954,81.864,81.899,2790099996.0
2005-03-03 08:00:00,81.896,81.965,81.88,81.916,2796599990.0
2005-03-03 08:15:00,81.938,81.992,81.9,81.966,2423500001.0
2005-03-03 08:30:00,81.96,81.993,81.901,81.97,3039899989.0
2005-03-03 08:45:00,81.943,82.004,81.903,81.966,3164100003.0
2005-03-03 09:00:00,81.964,82.047,81.934,82.012,2731799993.0
2005-03-03 09:15:00,82.027,82.086,81.991,82.012,3132999979.0
2005-03-03 09:30:00,81.998,82.043,81.939,82.007,2558899999.0
2005-03-03 09:45:00,82.017,82.041,81.954,82.008,2957099995.0
2005-03-03 10:00:00,82.04,82.08,81.989,82.056,2859900000.0
2005-03-03 10:15:00,82.07,82.094,81.969,81.994,2505699992.0
2005-03-03 10:30:00,81.961,82.035,81.935,82.017,3124399992.0
2005-03-03 10:45:00,82.018,82.108,82.003,82.058,3061799996.0
2005-03-03 11:00:00,82.061,82.093,81.999,82.055,2887699993.0
2005-03-03 11:15:00,82.025,82.113,82.022,82.09,2978899994.0
2005-03-03 11:30:00,82.087,82.141,82.046,82.068,3148599993.0
2005-03-03 11:45:00,82.045,82.087,81.984,82.053,3122399999.0
2005-03-03 12:00:00,82.032,82.1,82.028,82.066,2592699998.0
2005-03-03 12:15:00,82.066,82.118,82.031,82.102,2781099992.0
2005-03-03 12:30:00,82.1,82.14,82.076,82.11,3242599985.0
2005-03-03 12:45:00,82.104,82.164,82.056,82.146,2955599996.0
2005-03-03 13:00:00,82.165,82.195,82.126,82.163,2761599991.0
2005-03-03 13:15:00,82.154,82.238,82.126,82.184,3218199989.0
2005-03-03 13:30:00,82.173,82.213,82.127,82.133,2975799987.0
2005-03-03 13:45:00,82.142,82.182,82.106,82.14,3227699984.0
2005-03-03 14:00:00,82.142,82.163,82.09,82.16,2800099986.0
2005-03-03 14:15:00,82.14,82.254,82.131,82.214,2844199999.0
2005-03-03 14:30:00,82.209,82.254,82.157,82.197,2781699981.0
2005-03-03 14:45:00,82.19,82.211,82.101,82.131,2699600002.0
2005-03-03 15:00:00,82.14,82.169,82.053,82.154,3170499999.0
2005-03-03 15:15:00,82.137,82.212,82.132,82.154,2921699990.0
2005-03-03 15:30:00,82.131,82.202,82.105,82.123,2845100000.0
2005-03-03 15:45:00,82.134,82.163,82.087,82.103,2863499991.0
2005-03-03 16:00:00,82.114,82.152,82.029,82.086,3018199987.0
2005-03-03 16:15:00,82.108,82.124,82.038,82.071,3409299991.0
2005-03-03 16:30:00,82.087,82.122,82.027,82.041,2721999995.0
2005-03-03 16:45:00,82.018,82.15,82.013,82.09,3101899985.0
2005-03-03 17:00:00,82.068,82.151,82.068,82.1,2935700007.0
2005-03-03 17:15:00,82.135,82.135,82.056,82.092,2891499990.0
2005-03-03 17:30:00,82.082,82.229,82.082,82.207,2822299987.0
2005-03-03 17:45:00,82.201,82.283,82.171,82.261,2895799988.0
2005-03-03 18:00:00,82.28,82.51,82.222,82.34,21962199931.0
2005-03-03 18:15:00,82.35,82.411,82.268,82.374,22717899959.0
2005-03-03 18:30:00,82.352,82.424,82.275,82.275,16776699968.0
2005-03-03 18:45:00,82.292,82.41,82.29,82.395,12030399988.0
2005-03-03 19:00:00,82.407,82.456,82.252,82.314,9224099978.0
2005-03-03 19:15:00,82.333,82.377,82.234,82.308,10848299978.0
2005-03-03 19:30:00,82.286,82.371,82.225,82.229,9926099971.0
2005-03-03 19:45:00,82.235,82.276,82.184,82.206,8186199978.0
2005-03-03 20:00:00,82.221,82.333,82.167,82.331,9260700005.0
2005-03-03 20:15:00,82.337,82.421,82.316,82.343,9412799983.0
2005-03-03 20:30:00,82.318,82.409,82.301,82.383,13473199971.0
2005-03-03 20:45:00,82.388,82.411,82.333,82.382,12697799974.0
2005-03-03 21:00:00,82.389,82.435,82.352,82.402,9430699991.0
2005-03-03 21:15:00,82.389,82.423,82.347,82.414,11651599981.0
2005-03-03 21:30:00,82.398,82.435,82.343,82.41,6243399988.0
2005-03-03 21:45:00,82.402,82.441,82.356,82.385,5316600010.0
2005-03-03 22:00:00,82.376,82.391,82.28,82.331,6147499997.0
2005-03-03 22:15:00,82.33,82.406,82.314,82.373,5205199997.0
2005-03-03 22:30:00,82.367,82.391,82.305,82.316,4869700003.0
2005-03-03 22:45:00,82.349,82.398,82.275,82.277,4612299990.0
2005-03-03 23:00:00,82.36,82.392,82.291,82.38,3216200004.0
2005-03-03 23:15:00,82.382,82.403,82.312,82.35,2679999993.0
2005-03-03 23:30:00,82.36,82.441,82.281,82.413,3087999990.0
2005-03-03 23:45:00,82.418,82.451,82.375,82.385,2868900002.0
2005-03-04 00:00:00,82.411,82.426,82.343,82.425,2858500004.0
2005-03-04 00:15:00,82.373,82.443,82.315,82.334,2919999998.0
2005-03-04 00:30:00,82.298,82.376,82.295,82.358,2992500003.0
2005-03-04 00:45:00,82.356,82.358,82.198,82.21,2744199992.0
2005-03-04 01:00:00,82.211,82.336,82.195,82.316,2914399991.0
2005-03-04 01:15:00,82.289,82.31,82.216,82.246,2490899990.0
2005-03-04 01:30:00,82.219,82.301,82.207,82.288,3086799998.0
2005-03-04 01:45:00,82.277,82.337,82.236,82.31,2927500008.0
2005-03-04 02:00:00,82.302,82.347,82.241,82.321,3014199991.0
2005-03-04 02:15:00,82.255,82.342,82.235,82.249,3443099992.0
2005-03-04 02:30:00,82.301,82.332,82.248,82.315,2725099989.0
2005-03-04 02:45:00,82.321,82.346,82.259,82.343,3285199983.0
2005-03-04 03:00:00,82.33,82.371,82.289,82.339,3262900008.0
2005-03-04 03:15:00,82.323,82.372,82.298,82.333,3141699997.0
2005-03-04 03:30:00,82.366,82.428,82.325,82.402,3085699987.0
2005-03-04 03:45:00,82.419,82.435,82.306,82.36,2712099996.0
2005-03-04 04:00:00,82.342,82.434,82.324,82.412,2720499991.0
2005-03-04 04:15:00,82.408,82.505,82.357,82.384,2755299985.0
2005-03-04 04:30:00,82.431,82.444,82.364,82.41,2909099982.0
2005-03-04 04:45:00,82.392,82.461,82.378,82.408,2801499985.0
2005-03-04 05:00:00,82.433,82.452,82.383,82.402,2711100004.0
2005-03-04 05:15:00,82.434,82.484,82.404,82.445,2996999985.0
2005-03-04 05:30:00,82.435,82.478,82.36,82.383,3057499990.0
2005-03-04 05:45:00,82.385,82.415,82.354,82.375,2580999987.0
2005-03-04 06:00:00,82.404,82.426,82.363,82.393,2590900001.0
2005-03-04 06:15:00,82.402,82.484,82.391,82.447,2838999993.0
2005-03-04 06:30:00,82.431,82.454,82.382,82.417,2942999991.0
2005-03-04 06:45:00,82.412,82.458,82.372,82.429,2930799996.0
2005-03-04 07:00:00,82.414,82.439,82.366,82.404,2772200020.0
2005-03-04 07:15:00,82.396,82.44,82.356,82.425,3047800004.0
2005-03-04 07:30:00,82.405,82.472,82.395,82.454,2915699998.0
2005-03-04 07:45:00,82.441,82.531,82.399,82.519,3123899985.0
2005-03-04 08:00:00,82.529,82.571,82.479,82.536,3037699991.0
2005-03-04 08:15:00,82.513,82.572,82.467,82.547,3117499973.0
2005-03-04 08:30:00,82.544,82.564,82.491,82.541,2799699989.0
2005-03-04 08:45:00,82.545,82.579,82.521,82.552,2571999997.0
2005-03-04 09:00:00,82.558,82.639,82.541,82.604,2699099989.0
2005-03-04 09:15:00,82.596,82.632,82.504,82.534,2751199991.0
2005-03-04 09:30:00,82.512,82.582,82.451,82.514,2768800000.0
2005-03-04 09:45:00,82.526,82.584,82.497,82.553,3084699991.0
2005-03-04 10:00:00,82.565,82.62,82.534,82.553,3086299978.0
2005-03-04 10:15:00,82.545,82.581,82.486,82.494,3029499985.0
2005-03-04 10:30:00,82.482,82.63,82.476,82.612,3079799994.0
2005-03-04 10:45:00,82.581,82.64,82.55,82.608,3213999994.0
2005-03-04 11:00:00,82.615,82.631,82.532,82.561,2860599994.0
2005-03-04 11:15:00,82.573,82.613,82.521,82.556,2884999990.0
2005-03-04 11:30:00,82.542,82.583,82.496,82.553,3097399995.0
2005-03-04 11:45:00,82.572,82.588,82.495,82.564,3215999986.0
2005-03-04 12:00:00,82.552,82.59,82.46,82.537,2973700002.0
2005-03-04 12:15:00,82.504,82.576,82.492,82.538,2936299993.0
2005-03-04 12:30:00,82.523,82.568,82.459,82.478,2739800003.0
2005-03-04 12:45:00,82.49,82.524,82.426,82.468,2815399989.0
2005-03-04 13:00:00,82.466,82.537,82.43,82.525,2480499978.0
2005-03-04 13:15:00,82.529,82.571,82.487,82.551,3136599998.0
2005-03-04 13:30:00,82.564,82.579,82.511,82.546,3038099999.0
2005-03-04 13:45:00,82.559,82.591,82.507,82.577,3185799991.0
2005-03-04 14:00:00,82.567,82.608,82.521,82.582,2909599999.0
2005-03-04 14:15:00,82.583,82.622,82.556,82.564,2689999988.0
2005-03-04 14:30:00,82.582,82.696,82.561,82.641,2747099992.0
2005-03-04 14:45:00,82.602,82.79,82.593,82.696,2892599999.0
2005-03-04 15:00:00,82.653,82.745,82.625,82.699,2986599999.0
2005-03-04 15:15:00,82.691,82.737,82.596,82.608,2651999994.0
2005-03-04 15:30:00,82.579,82.896,82.562,82.675,3104499997.0
2005-03-04 15:45:00,82.678,82.792,82.645,82.769,3166000000.0
2005-03-04 16:00:00,82.775,82.924,82.74,82.871,2822299995.0
2005-03-04 16:15:00,82.865,82.978,82.751,82.772,3234900008.0
2005-03-04 16:30:00,82.771,82.89,82.735,82.791,2828499984.0
2005-03-04 16:45:00,82.795,82.852,82.749,82.823,3012299998.0
2005-03-04 17:00:00,82.825,82.856,82.751,82.838,3190799987.0
2005-03-04 17:15:00,82.837,82.938,82.808,82.863,2831199985.0
2005-03-04 17:30:00,82.832,82.854,82.72,82.775,2988599983.0
2005-03-04 17:45:00,82.722,82.769,82.602,82.72,2862499998.0
2005-03-04 18:00:00,82.7,82.79,82.658,82.738,21813799995.0
2005-03-04 18:15:00,82.73,82.84,82.692,82.758,23085999941.0
2005-03-04 18:30:00,82.735,82.767,82.676,82.725,16486899955.0
2005-03-04 18:45:00,82.737,82.798,82.63,82.672,11508299984.0
2005-03-04 19:00:00,82.685,82.775,82.655,82.744,8423899978.0
2005-03-04 19:15:00,82.734,82.79,82.686,82.742,10287499964.0
2005-03-04 19:30:00,82.732,82.804,82.689,82.763,10395599992.0
2005-03-04 19:45:00,82.728,82.804,82.728,82.775,7831599978.0
2005-03-04 20:00:00,82.77,82.804,82.702,82.794,8819399999.0
2005-03-04 20:15:00,82.75,82.789,82.707,82.775,9974599991.0
2005-03-04 20:30:00,82.728,82.779,82.695,82.729,12423499984.0
2005-03-04 20:45:00,82.717,82.73,82.638,82.651,12291099967.0
2005-03-04 21:00:00,82.653,82.737,82.619,82.715,8977400005.0
2005-03-04 21:15:00,82.694,82.764,82.647,82.724,11532799975.0
2005-03-04 21:30:00,82.684,82.736,82.648,82.68,6083299987.0
2005-03-04 21:45:00,82.677,82.724,82.657,82.7,4513199989.0
2005-03-04 22:00:00,82.681,82.781,82.681,82.776,5743399994.0
2005-03-04 22:15:00,82.766,82.802,82.706,82.768,4984200000.0
2005-03-04 22:30:00,82.749,82.817,82.718,82.743,5262899990.0
2005-03-04 22:45:00,82.746,82.817,82.71,82.754,4856999989.0
2005-03-04 23:00:00,82.806,82.819,82.711,82.751,3308599990.0
2005-03-04 23:15:00,82.774,82.819,82.711,82.795,2672600008.0
2005-03-04 23:30:00,82.762,82.88,82.738,82.88,2836599992.0
2005-03-04 23:45:00,82.837,82.882,82.796,82.801,2509399997.0
2005-03-07 00:00:00,82.692,82.73,82.627,82.656,3091499987.0
2005-03-07 00:15:00,82.652,82.718,82.643,82.686,2797600004.0
2005-03-07 00:30:00,82.702,82.737,82.655,82.703,2584199995.0
2005-03-07 00:45:00,82.694,82.733,82.662,82.704,2743499985.0
2005-03-07 01:00:00,82.687,82.715,82.635,82.656,2746999984.0
2005-03-07 01:15:00,82.66,82.692,82.626,82.653,3008099998.0
2005-03-07 01:30:00,82.679,82.682,82.593,82.643,2788299997.0
2005-03-07 01:45:00,82.633,82.666,82.581,82.603,2811200002.0
2005-03-07 02:00:00,82.608,82.618,82.554,82.593,3257099990.0
2005-03-07 02:15:00,82.6,82.692,82.559,82.668,2765399977.0
2005-03-07 02:30:00,82.681,82.714,82.556,82.556,2995199994.0
2005-03-07 02:45:00,82.567,82.648,82.525,82.604,3039599994.0
2005-03-07 03:00:00,82.594,82.667,82.577,82.615,2910499987.0
2005-03-07 03:15:00,82.623,82.652,82.574,82.612,3010899976.0
2005-03-07 03:30:00,82.635,82.684,82.594,82.656,3080299996.0
2005-03-07 03:45:00,82.644,82.699,82.601,82.674,2793599995.0
2005-03-07 04:00:00,82.68,82.733,82.663,82.73,2834699984.0
2005-03-07 04:15:00,82.725,82.757,82.671,82.699,2491100000.0
2005-03-07 04:30:00,82.719,82.759,82.672,82.697,2721999982.0
2005-03-07 04:45:00,82.719,82.768,82.677,82.73,3248899992.0
2005-03-07 05:00:00,82.72,82.749,82.64,82.668,2894099988.0
2005-03-07 05:15:00,82.664,82.739,82.653,82.725,2893599997.0
2005-03-07 05:30:00,82.74,82.78,82.678,82.702,2947099990.0
2005-03-07 05:45:00,82.707,82.734,82.634,82.634,2565899997.0
2005-03-07 06:00:00,82.657,82.699,82.614,82.624,2735799993.0
2005-03-07 06:15:00,82.665,82.712,82.63,82.689,2809899993.0
2005-03-07 06:30:00,82.7,82.736,82.664,82.699,2995799994.0
2005-03-07 06:45:00,82.711,82.748,82.668,82.694,2593499995.0
2005-03-07 07:00:00,82.651,82.75,82.651,82.728,2361799993.0
2005-03-07 07:15:00,82.752,82.768,82.666,82.669,3337899996.0
2005-03-07 07:30:00,82.654,82.717,82.648,82.675,2867899999.0
2005-03-07 07:45:00,82.679,82.724,82.603,82.691,2890899982.0
2005-03-07 08:00:00,82.68,82.768,82.658,82.711,2641400006.0
2005-03-07 08:15:00,82.725,82.77,82.698,82.755,2682400004.0
2005-03-07 08:30:00,82.747,82.796,82.704,82.78,2782700011.0
2005-03-07 08:45:00,82.749,82.79,82.685,82.739,2843200001.0
2005-03-07 09:00:00,82.719,82.774,82.695,82.755,2996499993.0
2005-03-07 09:15:00,82.749,82.789,82.716,82.764,2873399991.0
2005-03-07 09:30:00,82.765,82.787,82.721,82.74,2863000003.0
2005-03-07 09:45:00,82.725,82.836,82.725,82.757,2993199985.0
2005-03-07 10:00:00,82.761,82.836,82.742,82.822,3232399993.0
2005-03-07 10:15:00,82.823,82.859,82.704,82.741,2987000002.0
2005-03-07 10:30:00,82.708,82.831,82.705,82.795,2961599995.0
2005-03-07 10:45:00,82.796,82.836,82.732,82.802,2794099997.0
2005-03-07 11:00:00,82.808,82.856,82.738,82.758,2787099988.0
2005-03-07 11:15:00,82.747,82.829,82.702,82.758,3182299994.0
2005-03-07 11:30:00,82.739,82.798,82.71,82.746,3052099992.0
2005-03-07 11:45:00,82.745,82.83,82.732,82.815,3408200005.0
2005-03-07 12:00:00,82.802,82.838,82.751,82.797,2903699985.0
2005-03-07 12:15:00,82.787,82.831,82.754,82.825,3147299987.0
2005-03-07 12:30:00,82.838,82.944,82.793,82.925,3132799993.0
2005-03-07 12:45:00,82.952,83.069,82.925,83.045,2834399999.0
2005-03-07 13:00:00,83.027,83.06,82.985,83.028,2951200000.0
2005-03-07 13:15:00,83.027,83.045,82.987,83.023,3257199998.0
2005-03-07 13:30:00,83.003,83.026,82.953,83.008,2824799984.0
2005-03-07 13:45:00,82.982,83.04,82.958,83.015,3064699993.0
2005-03-07 14:00:00,82.997,83.091,82.985,83.079,2502300005.0
2005-03-07 14:15:00,83.067,83.148,83.061,83.114,2878600002.0
2005-03-07 14:30:00,83.116,83.144,82.985,83.103,3056699995.0
2005-03-07 14:45:00,83.1,83.225,83.081,83.225,2445499987.0
2005-03-07 15:00:00,83.207,83.239,83.11,83.211,3480099997.0
2005-03-07 15:15:00,83.205,83.235,83.122,83.166,3210699999.0
2005-03-07 15:30:00,83.151,83.23,83.123,83.188,2944099997.0
2005-03-07 15:45:00,83.216,83.318,83.185,83.263,2781600001.0
2005-03-07 16:00:00,83.271,83.317,83.218,83.28,3016499991.0
2005-03-07 16:15:00,83.32,83.325,83.173,83.227,2968600008.0
2005-03-07 16:30:00,83.221,83.34,83.178,83.216,2653400002.0
2005-03-07 16:45:00,83.207,83.41,83.164,83.182,2578200003.0
2005-03-07 17:00:00,83.21,83.39,83.175,83.283,2623199999.0
2005-03-07 17:15:00,83.277,83.346,83.268,83.289,2927100004.0
2005-03-07 17:30:00,83.268,83.32,83.23,83.296,2686700002.0
2005-03-07 17:45:00,83.304,83.376,83.246,83.338,2864000005.0
2005-03-07 18:00:00,83.273,83.372,83.26,83.339,22932299981.0
2005-03-07 18:15:00,83.327,83.366,83.298,83.35,23131699938.0
2005-03-07 18:30:00,83.327,83.381,83.305,83.365,16652199956.0
2005-03-07 18:45:00,83.367,83.382,83.237,83.263,12441399980.0
2005-03-07 19:00:00,83.248,83.293,83.212,83.262,8914899984.0
2005-03-07 19:15:00,83.229,83.308,83.192,83.271,10276999981.0
2005-03-07 19:30:00,83.276,83.314,83.235,83.288,10068999965.0
2005-03-07 19:45:00,83.287,83.33,83.245,83.308,8164099981.0
2005-03-07 20:00:00,83.292,83.324,83.247,83.297,9537199987.0
2005-03-07 20:15:00,83.3,83.346,83.25,83.291,9022699972.0
2005-03-07 20:30:00,83.305,83.349,83.267,83.324,12908299936.0
2005-03-07 20:45:00,83.335,83.374,83.289,83.345,11385599972.0
2005-03-07 21:00:00,83.334,83.363,83.275,83.302,9135999971.0
2005-03-07 21:15:00,83.29,83.341,83.234,83.303,11788099952.0
2005-03-07 21:30:00,83.278,83.339,83.236,83.312,6335000009.0
2005-03-07 21:45:00,83.32,83.348,83.271,83.32,4888799986.0
2005-03-07 22:00:00,83.295,83.341,83.226,83.269,5725900000.0
2005-03-07 22:15:00,83.287,83.287,83.203,83.242,4668300008.0
2005-03-07 22:30:00,83.231,83.372,83.214,83.335,5105599989.0
2005-03-07 22:45:00,83.312,83.39,83.241,83.251,4889400019.0
2005-03-07 23:00:00,83.338,83.364,83.245,83.34,3138599995.0
2005-03-07 23:15:00,83.337,83.38,83.23,83.324,2798600003.0
2005-03-07 23:30:00,83.314,83.399,83.253,83.33,2778699992.0
2005-03-07 23:45:00,83.319,83.387,83.2,83.291,2462599997.0
2005-03-08 00:00:00,83.276,83.325,83.212,83.243,2824099986.0
2005-03-08 00:15:00,83.227,83.249,83.106,83.137,3261000002.0
2005-03-08 00:30:00,83.131,83.217,83.126,83.182,3059399998.0
2005-03-08 00:45:00,83.18,83.242,83.151,83.203,2869800002.0
2005-03-08 01:00:00,83.2,83.281,83.188,83.233,2897799992.0
2005-03-08 01:15:00,83.224,83.281,83.188,83.27,2989499996.0
2005-03-08 01:30:00,83.25,83.311,83.223,83.262,2958999981.0
2005-03-08 01:45:00,83.284,83.338,83.261,83.293,3177599987.0
2005-03-08 02:00:00,83.312,83.389,83.288,83.354,2594099984.0
2005-03-08 02:15:00,83.384,83.455,83.372,83.375,2678199992.0
2005-03-08 02:30:00,83.392,83.392,83.182,83.225,2885499986.0
2005-03-08 02:45:00,83.244,83.36,83.228,83.327,2933400004.0
2005-03-08 03:00:00,83.302,83.336,83.222,83.249,3585800003.0
2005-03-08 03:15:00,83.294,83.31,83.215,83.221,2870299993.0
2005-03-08 03:30:00,83.214,83.303,83.18,83.281,2921600004.0
2005-03-08 03:45:00,83.276,83.298,83.209,83.275,2364899989.0
2005-03-08 04:00:00,83.278,83.298,83.217,83.279,2893600003.0
2005-03-08 04:15:00,83.264,83.295,83.156,83.205,3057200000.0
2005-03-08 04:30:00,83.196,83.281,83.188,83.273,2805899993.0
2005-03-08 04:45:00,83.25,83.275,83.208,83.247,2427299992.0
2005-03-08 05:00:00,83.249,83.267,83.194,83.231,3062199989.0
2005-03-08 05:15:00,83.245,83.268,83.2,83.222,3098999994.0
2005-03-08 05:30:00,83.238,83.302,83.218,83.268,2603599999.0
2005-03-08 05:45:00,83.261,83.295,83.23,83.231,2659500002.0
2005-03-08 06:00:00,83.214,83.263,83.198,83.208,3090099996.0
2005-03-08 06:15:00,83.216,83.28,83.182,83.248,3120900002.0
2005-03-08 06:30:00,83.247,83.283,83.195,83.254,2755799993.0
2005-03-08 06:45:00,83.272,83.287,83.218,83.251,2897799989.0
2005-03-08 07:00:00,83.253,83.288,83.186,83.213,2764599982.0
2005-03-08 07:15:00,83.223,83.234,83.16,83.223,2867999992.0
2005-03-08 07:30:00,83.211,83.243,83.172,83.2,3249099992.0
2005-03-08 07:45:00,83.199,83.235,83.156,83.177,3190299997.0
2005-03-08 08:00:00,83.165,83.258,83.15,83.237,3011599987.0
2005-03-08 08:15:00,83.224,83.3,83.205,83.229,2722699997.0
2005-03-08 08:30:00,83.216,83.276,83.206,83.261,3155999992.0
2005-03-08 08:45:00,83.232,83.277,83.201,83.253,2705800004.0
2005-03-08 09:00:00,83.244,83.295,83.208,83.231,3312400017.0
2005-03-08 09:15:00,83.238,83.286,83.188,83.275,2962499990.0
2005-03-08 09:30:00,83.247,83.345,83.229,83.269,2479400000.0
2005-03-08 09:45:00,83.258,83.338,83.238,83.253,2888599992.0
2005-03-08 10:00:00,83.229,83.272,83.157,83.165,2771099987.0
2005-03-08 10:15:00,83.134,83.231,83.118,83.171,2925499999.0
2005-03-08 10:30:00,83.153,83.204,83.136,83.161,3050699991.0
2005-03-08 10:45:00,83.187,83.259,83.135,83.233,3236099988.0
2005-03-08 11:00:00,83.229,83.275,83.171,83.249,2943099994.0
2005-03-08 11:15:00,83.281,83.282,83.19,83.22,2967499989.0
2005-03-08 11:30:00,83.218,83.319,83.201,83.307,3015199999.0
2005-03-08 11:45:00,83.296,83.351,83.283,83.316,3162799982.0
2005-03-08 12:00:00,83.337,83.356,83.242,83.294,2952100002.0
2005-03-08 12:15:00,83.313,83.364,83.291,83.314,3371699999.0
2005-03-08 12:30:00,83.328,83.364,83.29,83.34,3434499994.0
2005-03-08 12:45:00,83.328,83.348,83.245,83.33,2880899997.0
2005-03-08 13:00:00,83.302,83.42,83.298,83.368,2793099979.0
2005-03-08 13:15:00,83.391,83.586,83.365,83.539,3101099989.0
2005-03-08 13:30:00,83.547,83.581,83.497,83.532,3167200013.0
2005-03-08 13:45:00,83.543,83.655,83.508,83.603,3213099981.0
2005-03-08 14:00:00,83.584,83.593,83.468,83.486,2899399991.0
2005-03-08 14:15:00,83.488,83.547,83.452,83.483,2998800003.0
2005-03-08 14:30:00,83.491,83.526,83.424,83.502,2911599995.0
2005-03-08 14:45:00,83.488,83.508,83.415,83.475,2999499999.0
2005-03-08 15:00:00,83.452,83.489,83.336,83.399,2954499991.0
2005-03-08 15:15:00,83.402,83.48,83.386,83.451,2780899992.0
2005-03-08 15:30:00,83.45,83.46,83.298,83.321,2894799981.0
2005-03-08 15:45:00,83.345,83.463,83.329,83.364,3069399976.0
2005-03-08 16:00:00,83.384,83.438,83.338,83.408,2637099999.0
2005-03-08 16:15:00,83.395,83.425,83.342,83.383,3226400000.0
2005-03-08 16:30:00,83.363,83.401,83.24,83.303,2785800006.0
2005-03-08 16:45:00,83.284,83.357,83.244,83.297,2539099996.0
2005-03-08 17:00:00,83.283,83.374,83.24,83.342,2723099992.0
2005-03-08 17:15:00,83.346,83.428,83.319,83.395,3317499979.0
2005-03-08 17:30:00,83.396,83.463,83.339,83.385,2845099999.0
2005-03-08 17:45:00,83.341,83.447,83.341,83.431,2789399985.0
2005-03-08 18:00:00,83.373,83.422,83.28,83.356,23509599940.0
2005-03-08 18:15:00,83.35,83.42,83.249,83.301,21632699991.0
2005-03-08 18:30:00,83.299,83.363,83.259,83.259,16986000006.0
2005-03-08 18:45:00,83.267,83.366,83.236,83.246,12082199962.0
2005-03-08 19:00:00,83.254,83.378,83.231,83.375,8127400002.0
2005-03-08 19:15:00,83.366,83.412,83.275,83.409,10567299962.0
2005-03-08 19:30:00,83.4,83.428,83.365,83.384,9931599975.0
2005-03-08 19:45:00,83.38,83.476,83.365,83.448,7979599983.0
2005-03-08 20:00:00,83.459,83.548,83.423,83.491,9643299968.0
2005-03-08 20:15:00,83.511,83.571,83.487,83.549,9196099978.0
2005-03-08 20:30:00,83.549,83.559,83.45,83.462,13371099993.0
2005-03-08 20:45:00,83.474,83.544,83.441,83.49,12294199982.0
2005-03-08 21:00:00,83.475,83.523,83.436,83.462,9243099994.0
2005-03-08 21:15:00,83.478,83.551,83.421,83.533,12040599980.0
2005-03-08 21:30:00,83.513,83.578,83.496,83.578,6256899990.0
2005-03-08 21:45:00,83.54,83.618,83.513,83.586,5246100005.0
2005-03-08 22:00:00,83.563,83.6,83.53,83.587,6038199985.0
2005-03-08 22:15:00,83.603,83.61,83.506,83.539,4763300004.0
2005-03-08 22:30:00,83.52,83.52,83.393,83.405,4921300012.0
2005-03-08 22:45:00,83.41,83.527,83.387,83.473,4068599991.0
2005-03-08 23:00:00,83.512,83.53,83.405,83.512,3104599993.0
2005-03-08 23:15:00,83.493,83.527,83.431,83.483,3261199974.0
2005-03-08 23:30:00,83.496,83.544,83.456,83.516,2997699982.0
2005-03-08 23:45:00,83.514,83.6,83.514,83.55,2449799988.0
2005-03-09 00:00:00,83.555,83.558,83.464,83.49,2992399992.0
2005-03-09 00:15:00,83.503,83.566,83.491,83.528,3249700003.0
2005-03-09 00:30:00,83.532,83.55,83.431,83.493,3101699986.0
2005-03-09 00:45:00,83.479,83.492,83.431,83.477,2689899987.0
2005-03-09 01:00:00,83.463,83.492,83.432,83.479,3006899994.0
2005-03-09 01:15:00,83.466,83.488,83.402,83.451,2868499986.0
2005-03-09 01:30:00,83.414,83.435,83.341,83.388,2832599987.0
2005-03-09 01:45:00,83.379,83.465,83.349,83.39,3102499994.0
2005-03-09 02:00:00,83.365,83.434,83.335,83.355,2902699987.0
2005-03-09 02:15:00,83.352,83.41,83.334,83.387,3328199980.0
2005-03-09 02:30:00,83.4,83.412,83.328,83.385,2678699994.0
2005-03-09 02:45:00,83.378,83.427,83.368,83.398,3201500004.0
2005-03-09 03:00:00,83.408,83.45,83.351,83.382,3104199991.0
2005-03-09 03:15:00,83.383,83.414,83.327,83.401,3207499991.0
2005-03-09 03:30:00,83.398,83.505,83.387,83.474,3064699993.0
2005-03-09 03:45:00,83.478,83.519,83.393,83.437,2999299995.0
2005-03-09 04:00:00,83.412,83.454,83.387,83.407,2538599997.0
2005-03-09 04:15:00,83.398,83.434,83.351,83.379,2784499996.0
2005-03-09 04:30:00,83.379,83.47,83.364,83.441,2861899990.0
2005-03-09 04:45:00,83.446,83.458,83.36,83.364,2883100000.0
2005-03-09 05:00:00,83.374,83.404,83.313,83.37,2731700006.0
2005-03-09 05:15:00,83.382,83.43,83.348,83.413,2941699994.0
2005-03-09 05:30:00,83.404,83.45,83.366,83.423,2916299998.0
2005-03-09 05:45:00,83.443,83.472,83.403,83.427,2764499994.0
2005-03-09 06:00:00,83.432,83.452,83.369,83.412,3031500002.0
2005-03-09 06:15:00,83.407,83.419,83.357,83.394,3047999996.0
2005-03-09 06:30:00,83.362,83.396,83.311,83.324,3004899996.0
2005-03-09 06:45:00,83.324,83.361,83.267,83.325,2728299995.0
2005-03-09 07:00:00,83.327,83.364,83.274,83.332,2491400003.0
2005-03-09 07:15:00,83.297,83.366,83.281,83.343,3145499984.0
2005-03-09 07:30:00,83.334,83.373,83.288,83.337,3022899992.0
2005-03-09 07:45:00,83.339,83.377,83.279,83.349,2614100000.0
2005-03-09 08:00:00,83.377,83.406,83.307,83.385,2562699998.0
2005-03-09 08:15:00,83.368,83.416,83.35,83.383,2978199993.0
2005-03-09 08:30:00,83.383,83.419,83.336,83.347,2569699993.0
2005-03-09 08:45:00,83.334,83.387,83.305,83.367,2809999993.0
2005-03-09 09:00:00,83.337,83.377,83.299,83.303,3005699993.0
2005-03-09 09:15:00,83.309,83.358,83.27,83.303,2521000003.0
2005-03-09 09:30:00,83.331,83.395,83.27,83.368,2611399999.0
2005-03-09 09:45:00,83.379,83.45,83.36,83.382,3176899988.0
2005-03-09 10:00:00,83.373,83.414,83.319,83.367,3083800006.0
2005-03-09 10:15:00,83.354,83.394,83.294,83.296,2412399989.0
2005-03-09 10:30:00,83.296,83.355,83.244,83.278,3197899996.0
2005-03-09 10:45:00,83.252,83.287,83.155,83.171,2828399988.0
2005-03-09 11:00:00,83.178,83.26,83.133,83.183,3170700011.0
2005-03-09 11:15:00,83.197,83.197,83.017,83.021,3034499996.0
2005-03-09 11:30:00,83.027,83.131,83.018,83.052,2804499992.0
2005-03-09 11:45:00,83.049,83.072,82.903,82.948,3467099997.0
2005-03-09 12:00:00,82.95,82.983,82.857,82.903,3080899994.0
2005-03-09 12:15:00,82.899,82.959,82.836,82.941,2944199999.0
2005-03-09 12:30:00,82.913,82.943,82.762,82.786,2843999984.0
2005-03-09 12:45:00,82.8,82.872,82.71,82.842,2819600001.0
2005-03-09 13:00:00,82.845,82.904,82.799,82.82,2958299988.0
2005-03-09 13:15:00,82.833,82.871,82.748,82.838,3073299996.0
2005-03-09 13:30:00,82.827,82.863,82.73,82.841,3297599999.0
2005-03-09 13:45:00,82.835,82.884,82.785,82.803,3168399994.0
2005-03-09 14:00:00,82.808,82.889,82.762,82.773,2707400003.0
2005-03-09 14:15:00,82.742,82.826,82.705,82.724,3179699982.0
2005-03-09 14:30:00,82.716,82.796,82.676,82.75,2706600000.0
2005-03-09 14:45:00,82.73,82.874,82.706,82.725,2802500008.0
2005-03-09 15:00:00,82.706,82.753,82.544,82.544,3614999992.0
2005-03-09 15:15:00,82.567,82.626,82.483,82.584,3091299988.0
2005-03-09 15:30:00,82.565,82.594,82.445,82.462,2836099983.0
2005-03-09 15:45:00,82.475,82.591,82.467,82.585,2596300000.0
2005-03-09 16:00:00,82.557,82.589,82.413,82.462,3047299999.0
2005-03-09 16:15:00,82.445,82.549,82.426,82.549,2628399987.0
2005-03-09 16:30:00,82.527,82.546,82.33,82.379,2862200004.0
2005-03-09 16:45:00,82.375,82.421,82.327,82.416,2701100001.0
2005-03-09 17:00:00,82.42,82.437,82.32,82.413,2799900001.0
2005-03-09 17:15:00,82.448,82.506,82.335,82.393,3188899994.0
2005-03-09 17:30:00,82.39,82.431,82.312,82.385,2953399990.0
2005-03-09 17:45:00,82.392,82.392,82.225,82.271,2830899998.0
2005-03-09 18:00:00,82.26,82.394,82.237,82.345,21263299976.0
2005-03-09 18:15:00,82.327,82.402,82.302,82.391,17582099976.0
2005-03-09 18:30:00,82.382,82.402,82.3,82.332,16714599952.0
2005-03-09 18:45:00,82.34,82.395,82.298,82.358,12476599964.0
2005-03-09 19:00:00,82.353,82.485,82.315,82.438,8189099990.0
2005-03-09 19:15:00,82.448,82.489,82.373,82.391,10448299975.0
2005-03-09 19:30:00,82.405,82.611,82.389,82.521,10145899973.0
2005-03-09 19:45:00,82.499,82.536,82.307,82.39,8521999987.0
2005-03-09 20:00:00,82.372,82.441,82.306,82.41,9167900005.0
2005-03-09 20:15:00,82.412,82.457,82.344,82.391,9541399968.0
2005-03-09 20:30:00,82.378,82.488,82.378,82.431,12576899963.0
2005-03-09 20:45:00,82.432,82.463,82.312,82.354,12559699962.0
2005-03-09 21:00:00,82.365,82.4,82.28,82.387,9544499999.0
2005-03-09 21:15:00,82.369,82.436,82.265,82.302,10791899968.0
2005-03-09 21:30:00,82.285,82.35,82.249,82.314,5749900000.0
2005-03-09 21:45:00,82.305,82.377,82.277,82.351,4676199990.0
2005-03-09 22:00:00,82.345,82.434,82.304,82.322,5752599986.0
2005-03-09 22:15:00,82.341,82.693,82.294,82.579,4938599992.0
2005-03-09 22:30:00,82.546,82.592,82.392,82.438,5141399999.0
2005-03-09 22:45:00,82.453,82.493,82.387,82.433,4547999986.0
2005-03-09 23:00:00,82.473,82.49,82.389,82.45,3218200001.0
2005-03-09 23:15:00,82.423,82.49,82.399,82.426,3123399999.0
2005-03-09 23:30:00,82.422,82.494,82.364,82.405,2496399987.0
2005-03-09 23:45:00,82.412,82.449,82.344,82.397,3115099987.0
2005-03-10 00:00:00,82.413,82.518,82.402,82.461,3011999988.0
2005-03-10 00:15:00,82.496,82.518,82.414,82.454,3126700005.0
2005-03-10 00:30:00,82.423,82.444,82.318,82.395,2879099996.0
2005-03-10 00:45:00,82.351,82.424,82.294,82.336,2847500003.0
2005-03-10 01:00:00,82.332,82.369,82.221,82.347,3401700000.0
2005-03-10 01:15:00,82.366,82.39,82.282,82.323,2748799991.0
2005-03-10 01:30:00,82.291,82.411,82.279,82.366,2909900008.0
2005-03-10 01:45:00,82.364,82.404,82.314,82.323,2815799997.0
2005-03-10 02:00:00,82.347,82.378,82.269,82.315,3231800003.0
2005-03-10 02:15:00,82.326,82.464,82.305,82.404,3149799994.0
2005-03-10 02:30:00,82.46,82.679,82.442,82.636,2761299992.0
2005-03-10 02:45:00,82.626,82.702,82.563,82.57,3035399996.0
2005-03-10 03:00:00,82.574,82.714,82.506,82.666,2802099977.0
2005-03-10 03:15:00,82.679,82.74,82.657,82.683,3043199984.0
2005-03-10 03:30:00,82.683,82.73,82.634,82.672,2618899999.0
2005-03-10 03:45:00,82.668,82.668,82.526,82.531,2722199991.0
2005-03-10 04:00:00,82.493,82.727,82.463,82.703,2577199993.0
2005-03-10 04:15:00,82.718,82.811,82.667,82.715,2699200003.0
2005-03-10 04:30:00,82.72,82.83,82.691,82.721,3037199987.0
2005-03-10 04:45:00,82.746,82.799,82.668,82.718,2937599990.0
2005-03-10 05:00:00,82.717,82.737,82.639,82.7,2937299997.0
2005-03-10 05:15:00,82.702,82.801,82.675,82.782,2743799997.0
2005-03-10 05:30:00,82.798,82.885,82.763,82.828,2992099993.0
2005-03-10 05:45:00,82.824,82.926,82.793,82.891,2731399997.0
2005-03-10 06:00:00,82.901,82.968,82.864,82.92,2849499977.0
2005-03-10 06:15:00,82.912,82.963,82.886,82.903,2845799996.0
2005-03-10 06:30:00,82.895,82.94,82.88,82.894,2872799989.0
2005-03-10 06:45:00,82.891,82.908,82.754,82.812,2511499990.0
2005-03-10 07:00:00,82.83,82.958,82.824,82.921,3035799996.0
2005-03-10 07:15:00,82.925,82.958,82.872,82.872,2756899987.0
2005-03-10 07:30:00,82.878,82.928,82.822,82.898,2873299992.0
2005-03-10 07:45:00,82.902,82.92,82.812,82.846,3035799989.0
2005-03-10 08:00:00,82.84,82.933,82.8,82.896,2654699996.0
2005-03-10 08:15:00,82.889,82.924,82.806,82.82,2829799996.0
2005-03-10 08:30:00,82.8,82.879,82.796,82.822,2939200000.0
2005-03-10 08:45:00,82.841,82.883,82.759,82.779,3324600011.0
2005-03-10 09:00:00,82.76,82.795,82.657,82.701,2897299995.0
2005-03-10 09:15:00,82.702,82.739,82.644,82.692,2801799995.0
2005-03-10 09:30:00,82.699,82.796,82.661,82.716,2737499999.0
2005-03-10 09:45:00,82.728,82.757,82.665,82.686,3298799999.0
2005-03-10 10:00:00,82.687,82.848,82.671,82.752,3133899985.0
2005-03-10 10:15:00,82.765,82.805,82.698,82.716,2784299988.0
2005-03-10 10:30:00,82.719,82.763,82.668,82.713,3219500013.0
2005-03-10 10:45:00,82.711,82.731,82.592,82.633,3079900011.0
2005-03-10 11:00:00,82.641,82.675,82.576,82.598,2940900004.0
2005-03-10 11:15:00,82.621,82.671,82.598,82.637,3055099994.0
2005-03-10 11:30:00,82.656,82.684,82.439,82.472,3238299987.0
2005-03-10 11:45:00,82.462,82.585,82.422,82.55,3013599999.0
2005-03-10 12:00:00,82.551,82.633,82.25,82.279,2831799998.0
2005-03-10 12:15:00,82.316,82.345,82.144,82.224,3111400003.0
2005-03-10 12:30:00,82.204,82.347,82.201,82.255,3148199988.0
2005-03-10 12:45:00,82.229,82.358,82.157,82.321,2848999985.0
2005-03-10 13:00:00,82.333,82.45,82.301,82.376,2867499996.0
2005-03-10 13:15:00,82.389,82.413,82.327,82.386,2929399996.0
2005-03-10 13:30:00,82.354,82.413,82.329,82.389,3284399982.0
2005-03-10 13:45:00,82.391,82.44,82.285,82.291,2916299983.0
2005-03-10 14:00:00,82.313,82.376,82.288,82.307,2867099984.0
2005-03-10 14:15:00,82.329,82.395,82.302,82.365,2948900006.0
2005-03-10 14:30:00,82.33,82.391,82.296,82.333,2822000001.0
2005-03-10 14:45:00,82.347,82.419,82.309,82.407,3049900001.0
2005-03-10 15:00:00,82.377,82.468,82.37,82.387,2995499981.0
2005-03-10 15:15:00,82.384,82.451,82.37,82.405,3089900012.0
2005-03-10 15:30:00,82.372,82.412,82.302,82.346,2920999994.0
2005-03-10 15:45:00,82.397,82.427,82.269,82.3,3155300000.0
2005-03-10 16:00:00,82.3,82.351,82.26,82.313,2613699994.0
2005-03-10 16:15:00,82.318,82.329,82.184,82.251,3188399994.0
2005-03-10 16:30:00,82.267,82.319,82.236,82.31,2937100005.0
2005-03-10 16:45:00,82.307,82.309,82.101,82.17,2845699990.0
2005-03-10 17:00:00,82.2,82.253,82.161,82.19,2963600003.0
2005-03-10 17:15:00,82.196,82.23,82.139,82.172,2790400012.0
2005-03-10 17:30:00,82.173,82.35,82.162,82.344,2772499986.0
2005-03-10 17:45:00,82.311,82.368,82.177,82.274,3417699991.0
2005-03-10 18:00:00,82.237,82.305,82.143,82.16,22788299958.0
2005-03-10 18:15:00,82.156,82.24,82.072,82.201,22936599942.0
2005-03-10 18:30:00,82.172,82.245,82.163,82.211,16839400010.0
2005-03-10 18:45:00,82.208,82.274,82.169,82.227,12875999943.0
2005-03-10 19:00:00,82.207,82.23,82.135,82.201,8674799973.0
2005-03-10 19:15:00,82.211,82.23,82.129,82.187,10586699966.0
2005-03-10 19:30:00,82.145,82.163,81.946,82.107,10040699970.0
2005-03-10 19:45:00,82.116,82.165,82.067,82.13,8273199983.0
2005-03-10 20:00:00,82.146,82.218,82.109,82.148,9362399965.0
2005-03-10 20:15:00,82.134,82.197,82.07,82.142,8963099984.0
2005-03-10 20:30:00,82.129,82.191,82.099,82.15,13089799967.0
2005-03-10 20:45:00,82.185,82.206,82.059,82.14,12654399964.0
2005-03-10 21:00:00,82.116,82.199,82.092,82.131,9369499952.0
2005-03-10 21:15:00,82.179,82.206,82.097,82.183,11693899986.0
2005-03-10 21:30:00,82.162,82.207,82.105,82.184,6492499983.0
2005-03-10 21:45:00,82.183,82.264,82.141,82.237,4800799980.0
2005-03-10 22:00:00,82.238,82.276,82.192,82.222,6258099979.0
2005-03-10 22:15:00,82.255,82.353,82.253,82.282,4846699983.0
2005-03-10 22:30:00,82.288,82.319,82.21,82.251,4992799980.0
2005-03-10 22:45:00,82.287,82.411,82.236,82.314,4863000004.0
2005-03-10 23:00:00,82.348,82.397,82.305,82.33,2772999996.0
2005-03-10 23:15:00,82.346,82.391,82.3,82.371,2758300001.0
2005-03-10 23:30:00,82.328,82.416,82.257,82.317,3176100005.0
2005-03-10 23:45:00,82.311,82.376,82.297,82.3,2451599997.0
2005-03-11 00:00:00,82.349,82.359,82.274,82.341,3043199995.0
2005-03-11 00:15:00,82.326,82.337,82.235,82.268,3142700006.0
2005-03-11 00:30:00,82.293,82.359,82.246,82.333,3455199971.0
2005-03-11 00:45:00,82.326,82.423,82.311,82.324,2716399987.0
2005-03-11 01:00:00,82.34,82.375,82.274,82.313,2787500007.0
2005-03-11 01:15:00,82.272,82.303,82.18,82.195,3073499999.0
2005-03-11 01:30:00,82.186,82.235,82.103,82.11,2987200001.0
2005-03-11 01:45:00,82.136,82.211,82.106,82.183,2722799993.0
2005-03-11 02:00:00,82.183,82.257,82.164,82.24,3336800005.0
2005-03-11 02:15:00,82.238,82.244,82.107,82.118,3366199989.0
2005-03-11 02:30:00,82.134,82.172,82.094,82.13,2834799989.0
2005-03-11 02:45:00,82.127,82.151,82.068,82.093,3139100007.0
2005-03-11 03:00:00,82.059,82.122,81.959,81.993,3121199987.0
2005-03-11 03:15:00,81.975,82.073,81.961,82.013,2905999994.0
2005-03-11 03:30:00,82.018,82.1,82.002,82.046,2911099992.0
2005-03-11 03:45:00,82.07,82.131,82.043,82.103,2496599991.0
2005-03-11 04:00:00,82.065,82.124,82.001,82.08,2728199999.0
2005-03-11 04:15:00,82.085,82.171,82.062,82.14,2814799991.0
2005-03-11 04:30:00,82.159,82.237,82.122,82.179,2915199992.0
2005-03-11 04:45:00,82.203,82.232,82.123,82.18,2843799992.0
2005-03-11 05:00:00,82.157,82.23,82.138,82.178,2578500002.0
2005-03-11 05:15:00,82.176,82.231,82.138,82.18,3032799983.0
2005-03-11 05:30:00,82.175,82.231,82.155,82.225,3070800005.0
2005-03-11 05:45:00,82.183,82.235,82.145,82.169,2732300001.0
2005-03-11 06:00:00,82.186,82.244,82.163,82.2,2970700000.0
2005-03-11 06:15:00,82.206,82.284,82.166,82.238,2933400010.0
2005-03-11 06:30:00,82.242,82.27,82.183,82.236,2944799996.0
2005-03-11 06:45:00,82.244,82.265,82.199,82.238,2434199993.0
2005-03-11 07:00:00,82.226,82.25,82.144,82.185,2515599994.0
2005-03-11 07:15:00,82.139,82.236,82.138,82.21,3177500003.0
2005-03-11 07:30:00,82.176,82.219,82.15,82.165,2543099997.0
2005-03-11 07:45:00,82.166,82.23,82.128,82.23,2886300006.0
2005-03-11 08:00:00,82.235,82.305,82.187,82.248,2798799986.0
2005-03-11 08:15:00,82.21,82.26,82.186,82.232,2914099991.0
2005-03-11 08:30:00,82.22,82.325,82.18,82.287,2977100001.0
2005-03-11 08:45:00,82.282,82.33,82.255,82.295,2677499995.0
2005-03-11 09:00:00,82.287,82.339,82.264,82.297,2766099988.0
2005-03-11 09:15:00,82.304,82.327,82.253,82.304,2740899987.0
2005-03-11 09:30:00,82.29,82.325,82.242,82.283,2411999991.0
2005-03-11 09:45:00,82.323,82.331,82.253,82.276,3354200001.0
2005-03-11 10:00:00,82.27,82.279,82.179,82.212,2937399994.0
2005-03-11 10:15:00,82.2,82.303,82.2,82.255,2854399989.0
2005-03-11 10:30:00,82.28,82.301,82.076,82.103,3303899995.0
2005-03-11 10:45:00,82.13,82.255,82.099,82.106,2928699997.0
2005-03-11 11:00:00,82.101,82.281,82.063,82.219,3088499994.0
2005-03-11 11:15:00,82.223,82.264,82.192,82.238,3067699990.0
2005-03-11 11:30:00,82.258,82.285,82.202,82.258,2820600000.0
2005-03-11 11:45:00,82.27,82.331,82.243,82.285,3254399996.0
2005-03-11 12:00:00,82.264,82.288,82.177,82.252,3041900000.0
2005-03-11 12:15:00,82.271,82.31,82.241,82.28,3123099989.0
2005-03-11 12:30:00,82.264,82.333,82.242,82.271,3141899990.0
2005-03-11 12:45:00,82.262,82.285,82.157,82.231,2913800001.0
2005-03-11 13:00:00,82.242,82.26,82.167,82.193,2976800006.0
2005-03-11 13:15:00,82.204,82.305,82.194,82.287,3028699994.0
2005-03-11 13:30:00,82.308,82.344,82.252,82.3,3050599998.0
2005-03-11 13:45:00,82.289,82.318,82.211,82.268,2995300003.0
2005-03-11 14:00:00,82.293,82.31,82.247,82.263,2898300007.0
2005-03-11 14:15:00,82.249,82.302,82.234,82.28,2419299991.0
2005-03-11 14:30:00,82.26,82.298,82.201,82.247,2562100003.0
2005-03-11 14:45:00,82.243,82.365,82.234,82.333,2610399996.0
2005-03-11 15:00:00,82.342,82.443,82.32,82.395,3016899996.0
2005-03-11 15:15:00,82.39,82.5,82.348,82.427,3411699989.0
2005-03-11 15:30:00,82.444,82.586,82.376,82.388,2999799988.0
2005-03-11 15:45:00,82.395,82.404,82.23,82.278,2765800002.0
2005-03-11 16:00:00,82.302,82.363,82.233,82.269,2925600007.0
2005-03-11 16:15:00,82.262,82.36,82.253,82.27,3218100001.0
2005-03-11 16:30:00,82.259,82.377,82.24,82.311,2854099992.0
2005-03-11 16:45:00,82.299,82.336,82.216,82.257,2896700002.0
2005-03-11 17:00:00,82.262,82.415,82.207,82.361,2887199985.0
2005-03-11 17:15:00,82.363,82.434,82.321,82.338,2892499988.0
2005-03-11 17:30:00,82.37,82.514,82.331,82.425,2963100004.0
2005-03-11 17:45:00,82.439,82.498,82.374,82.498,2890399998.0
2005-03-11 18:00:00,82.455,82.502,82.34,82.366,23363999959.0
2005-03-11 18:15:00,82.355,82.51,82.211,82.32,20563599955.0
2005-03-11 18:30:00,82.312,82.412,82.287,82.366,17309099966.0
2005-03-11 18:45:00,82.365,82.496,82.365,82.429,11785699978.0
2005-03-11 19:00:00,82.416,82.46,82.346,82.398,8938300003.0
2005-03-11 19:15:00,82.394,82.509,82.33,82.497,10332799989.0
2005-03-11 19:30:00,82.489,82.5,82.38,82.43,9843799989.0
2005-03-11 19:45:00,82.396,82.509,82.391,82.443,8374399977.0
2005-03-11 20:00:00,82.434,82.489,82.375,82.465,9970399989.0
2005-03-11 20:15:00,82.443,82.499,82.415,82.49,9509699965.0
2005-03-11 20:30:00,82.509,82.531,82.354,82.376,13250699946.0
2005-03-11 20:45:00,82.378,82.44,82.351,82.391,12173999966.0
2005-03-11 21:00:00,82.401,82.401,82.293,82.314,9571399990.0
2005-03-11 21:15:00,82.344,82.382,82.301,82.365,12230799981.0
2005-03-11 21:30:00,82.35,82.374,82.276,82.333,6086100006.0
2005-03-11 21:45:00,82.322,82.382,82.275,82.291,4708899996.0
2005-03-11 22:00:00,82.306,82.383,82.284,82.303,5869499996.0
2005-03-11 22:15:00,82.335,82.36,82.26,82.316,4869499988.0
2005-03-11 22:30:00,82.332,82.384,82.287,82.3,4910199993.0
2005-03-11 22:45:00,82.317,82.388,82.283,82.283,4828500000.0
2005-03-11 23:00:00,82.382,82.447,82.289,82.352,3314399991.0
2005-03-11 23:15:00,82.359,82.424,82.3,82.372,2807499995.0
2005-03-11 23:30:00,82.392,82.4,82.256,82.334,2886699995.0
2005-03-11 23:45:00,82.365,82.534,82.319,82.42,2911400000.0
2005-03-14 00:00:00,82.26,82.321,82.234,82.271,3020099981.0
2005-03-14 00:15:00,82.267,82.295,82.21,82.278,2928400000.0
2005-03-14 00:30:00,82.238,82.294,82.218,82.264,2935399991.0
2005-03-14 00:45:00,82.285,82.362,82.271,82.347,2539599997.0
2005-03-14 01:00:00,82.332,82.432,82.312,82.312,3110799989.0
2005-03-14 01:15:00,82.329,82.446,82.313,82.388,2704999998.0
2005-03-14 01:30:00,82.388,82.455,82.357,82.394,2589199996.0
2005-03-14 01:45:00,82.406,82.444,82.288,82.363,2673699991.0
2005-03-14 02:00:00,82.347,82.467,82.337,82.425,3216600001.0
2005-03-14 02:15:00,82.448,82.489,82.365,82.399,3375399998.0
2005-03-14 02:30:00,82.35,82.462,82.343,82.453,2940799989.0
2005-03-14 02:45:00,82.422,82.49,82.397,82.442,2816299985.0
2005-03-14 03:00:00,82.452,82.51,82.439,82.477,3014300008.0
2005-03-14 03:15:00,82.482,82.595,82.454,82.595,3290099995.0
2005-03-14 03:30:00,82.585,82.637,82.544,82.587,2834900008.0
2005-03-14 03:45:00,82.588,82.666,82.549,82.659,2871099991.0
2005-03-14 04:00:00,82.643,82.735,82.618,82.68,2834899997.0
2005-03-14 04:15:00,82.688,82.72,82.605,82.638,2723599993.0
2005-03-14 04:30:00,82.637,82.662,82.595,82.622,2704099998.0
2005-03-14 04:45:00,82.624,82.637,82.57,82.618,2791999992.0
2005-03-14 05:00:00,82.62,82.635,82.558,82.607,2879299995.0
2005-03-14 05:15:00,82.602,82.655,82.591,82.636,3025900008.0
2005-03-14 05:30:00,82.647,82.775,82.627,82.672,3281399997.0
2005-03-14 05:45:00,82.689,82.717,82.647,82.674,2703700000.0
2005-03-14 06:00:00,82.69,82.738,82.671,82.703,2752699999.0
2005-03-14 06:15:00,82.708,82.743,82.669,82.711,2715499981.0
2005-03-14 06:30:00,82.705,82.744,82.654,82.679,3173599997.0
2005-03-14 06:45:00,82.71,82.756,82.663,82.726,2566799995.0
2005-03-14 07:00:00,82.716,82.798,82.707,82.784,3060299984.0
2005-03-14 07:15:00,82.781,82.8,82.712,82.734,2982199991.0
2005-03-14 07:30:00,82.744,82.831,82.679,82.754,3168599994.0
2005-03-14 07:45:00,82.736,82.773,82.691,82.737,2871799998.0
2005-03-14 08:00:00,82.743,82.76,82.672,82.723,2919099999.0
2005-03-14 08:15:00,82.735,82.787,82.703,82.732,2638099985.0
2005-03-14 08:30:00,82.731,82.794,82.694,82.72,3376299990.0
2005-03-14 08:45:00,82.722,82.73,82.688,82.703,3035700005.0
2005-03-14 09:00:00,82.71,82.766,82.689,82.747,2797800010.0
2005-03-14 09:15:00,82.722,82.787,82.692,82.75,2947299998.0
2005-03-14 09:30:00,82.747,82.807,82.634,82.655,2494699992.0
2005-03-14 09:45:00,82.651,82.7,82.617,82.673,3092899992.0
2005-03-14 10:00:00,82.668,82.788,82.654,82.734,2720799996.0
2005-03-14 10:15:00,82.72,82.748,82.642,82.676,2870999987.0
2005-03-14 10:30:00,82.692,82.721,82.614,82.644,3007699994.0
2005-03-14 10:45:00,82.653,82.7,82.586,82.664,2947599990.0
2005-03-14 11:00:00,82.674,82.677,82.598,82.652,2616600002.0
2005-03-14 11:15:00,82.638,82.729,82.623,82.729,2674300020.0
2005-03-14 11:30:00,82.697,82.75,82.63,82.63,3260099983.0
2005-03-14 11:45:00,82.633,82.73,82.63,82.683,3241599992.0
2005-03-14 12:00:00,82.66,82.741,82.652,82.708,2562499998.0
2005-03-14 12:15:00,82.72,82.761,82.67,82.696,2727699987.0
2005-03-14 12:30:00,82.7,82.707,82.614,82.626,2949399995.0
2005-03-14 12:45:00,82.663,82.703,82.586,82.663,2899599991.0
2005-03-14 13:00:00,82.649,82.742,82.614,82.72,2689400011.0
2005-03-14 13:15:00,82.703,82.861,82.703,82.813,3125599996.0
2005-03-14 13:30:00,82.771,82.833,82.733,82.742,3069899986.0
2005-03-14 13:45:00,82.72,82.763,82.657,82.687,2871899986.0
2005-03-14 14:00:00,82.685,82.73,82.629,82.67,2785700001.0
2005-03-14 14:15:00,82.652,82.713,82.519,82.575,2712999991.0
2005-03-14 14:30:00,82.548,82.657,82.478,82.563,2664499997.0
2005-03-14 14:45:00,82.542,82.563,82.325,82.448,2817699997.0
2005-03-14 15:00:00,82.428,82.455,82.353,82.424,3345699989.0
2005-03-14 15:15:00,82.429,82.54,82.414,82.488,3230800005.0
2005-03-14 15:30:00,82.457,82.497,82.36,82.456,2853899979.0
2005-03-14 15:45:00,82.48,82.559,82.416,82.45,2790899986.0
2005-03-14 16:00:00,82.443,82.483,82.363,82.381,2805599988.0
2005-03-14 16:15:00,82.394,82.439,82.335,82.344,2876899999.0
2005-03-14 16:30:00,82.33,82.462,82.311,82.434,2928800000.0
2005-03-14 16:45:00,82.428,82.46,82.345,82.37,2954400002.0
2005-03-14 17:00:00,82.389,82.514,82.364,82.427,2457399989.0
2005-03-14 17:15:00,82.422,82.46,82.382,82.445,2687199994.0
2005-03-14 17:30:00,82.444,82.532,82.425,82.487,3105699991.0
2005-03-14 17:45:00,82.491,82.62,82.473,82.526,2823599994.0
2005-03-14 18:00:00,82.511,82.76,82.461,82.592,22106999911.0
2005-03-14 18:15:00,82.73,82.78,82.463,82.508,23284199983.0
2005-03-14 18:30:00,82.508,82.574,82.447,82.528,17110199953.0
2005-03-14 18:45:00,82.548,82.671,82.491,82.643,12410199988.0
2005-03-14 19:00:00,82.645,82.724,82.624,82.695,8642500003.0
2005-03-14 19:15:00,82.696,82.761,82.616,82.667,9868099977.0
2005-03-14 19:30:00,82.675,82.72,82.618,82.673,10138999986.0
2005-03-14 19:45:00,82.686,82.705,82.635,82.672,8026799981.0
2005-03-14 20:00:00,82.674,82.737,82.625,82.73,9600499977.0
2005-03-14 20:15:00,82.712,82.751,82.657,82.682,9018599974.0
2005-03-14 20:30:00,82.675,82.719,82.648,82.674,13093099985.0
2005-03-14 20:45:00,82.702,82.75,82.663,82.73,11987599976.0
2005-03-14 21:00:00,82.723,82.749,82.621,82.674,9355199986.0
2005-03-14 21:15:00,82.685,82.775,82.661,82.696,12011199985.0
2005-03-14 21:30:00,82.678,82.712,82.627,82.681,6035000006.0
2005-03-14 21:45:00,82.68,82.769,82.655,82.657,5246800000.0
2005-03-14 22:00:00,82.662,82.699,82.622,82.66,5433699983.0
2005-03-14 22:15:00,82.679,82.702,82.544,82.607,5318099999.0
2005-03-14 22:30:00,82.585,82.624,82.546,82.576,4716400005.0
2005-03-14 22:45:00,82.558,82.592,82.457,82.517,4561700006.0
2005-03-14 23:00:00,82.57,82.589,82.487,82.514,2861199994.0
2005-03-14 23:15:00,82.533,82.598,82.47,82.574,2656900008.0
2005-03-14 23:30:00,82.548,82.576,82.446,82.52,2933599997.0
2005-03-14 23:45:00,82.519,82.541,82.451,82.496,2620799998.0
2005-03-15 00:00:00,82.494,82.561,82.494,82.53,3089400000.0
2005-03-15 00:15:00,82.522,82.545,82.486,82.511,2817900002.0
2005-03-15 00:30:00,82.516,82.54,82.475,82.519,2900799992.0
2005-03-15 00:45:00,82.53,82.601,82.492,82.569,2459899994.0
2005-03-15 01:00:00,82.549,82.62,82.53,82.577,3155699991.0
2005-03-15 01:15:00,82.583,82.646,82.555,82.595,2987299992.0
2005-03-15 01:30:00,82.596,82.668,82.55,82.628,2858299994.0
2005-03-15 01:45:00,82.646,82.7,82.609,82.677,2938199991.0
2005-03-15 02:00:00,82.663,82.691,82.596,82.649,3540899982.0
2005-03-15 02:15:00,82.653,82.686,82.511,82.531,3201599989.0
2005-03-15 02:30:00,82.549,82.567,82.452,82.513,2924099986.0
2005-03-15 02:45:00,82.545,82.561,82.444,82.507,2956699993.0
2005-03-15 03:00:00,82.501,82.582,82.492,82.54,3223899992.0
2005-03-15 03:15:00,82.528,82.566,82.461,82.477,2609499995.0
2005-03-15 03:30:00,82.458,82.52,82.42,82.434,2866299989.0
2005-03-15 03:45:00,82.449,82.503,82.421,82.471,2983699994.0
2005-03-15 04:00:00,82.478,82.531,82.454,82.479,3034199999.0
2005-03-15 04:15:00,82.481,82.548,82.458,82.495,2351999995.0
2005-03-15 04:30:00,82.524,82.568,82.472,82.502,2999999984.0
2005-03-15 04:45:00,82.501,82.602,82.497,82.554,2788499999.0
2005-03-15 05:00:00,82.548,82.573,82.472,82.507,2683500001.0
2005-03-15 05:15:00,82.519,82.574,82.491,82.523,3094699986.0
2005-03-15 05:30:00,82.515,82.571,82.488,82.529,3311699990.0
2005-03-15 05:45:00,82.535,82.583,82.513,82.539,2499199988.0
2005-03-15 06:00:00,82.526,82.613,82.512,82.608,2893599984.0
2005-03-15 06:15:00,82.596,82.642,82.557,82.561,2506799999.0
2005-03-15 06:30:00,82.544,82.629,82.54,82.596,2899500000.0
2005-03-15 06:45:00,82.582,82.662,82.582,82.644,2615499988.0
2005-03-15 07:00:00,82.651,82.66,82.586,82.612,3061399993.0
2005-03-15 07:15:00,82.602,82.665,82.589,82.625,3217000009.0
2005-03-15 07:30:00,82.619,82.662,82.586,82.607,3052999998.0
2005-03-15 07:45:00,82.598,82.656,82.565,82.615,2966199989.0
2005-03-15 08:00:00,82.637,82.667,82.577,82.624,2985699987.0
2005-03-15 08:15:00,82.638,82.652,82.573,82.6,2747099994.0
2005-03-15 08:30:00,82.592,82.625,82.499,82.54,3039399998.0
2005-03-15 08:45:00,82.534,82.597,82.505,82.553,3027100009.0
2005-03-15 09:00:00,82.571,82.689,82.554,82.638,3021199994.0
2005-03-15 09:15:00,82.655,82.681,82.573,82.656,3064699988.0
2005-03-15 09:30:00,82.601,82.672,82.575,82.622,2697499985.0
2005-03-15 09:45:00,82.643,82.66,82.552,82.579,3033000007.0
2005-03-15 10:00:00,82.57,82.628,82.504,82.517,3210099986.0
2005-03-15 10:15:00,82.517,82.586,82.505,82.533,2949500001.0
2005-03-15 10:30:00,82.547,82.606,82.521,82.548,3315499994.0
2005-03-15 10:45:00,82.553,82.594,82.484,82.567,2983199987.0
2005-03-15 11:00:00,82.568,82.579,82.487,82.521,2911299995.0
2005-03-15 11:15:00,82.542,82.594,82.492,82.547,2745200002.0
2005-03-15 11:30:00,82.528,82.58,82.447,82.486,3427399982.0
2005-03-15 11:45:00,82.505,82.556,82.47,82.515,3439799983.0
2005-03-15 12:00:00,82.507,82.59,82.475,82.575,2869599989.0
2005-03-15 12:15:00,82.565,82.67,82.509,82.636,2615599993.0
2005-03-15 12:30:00,82.611,82.743,82.594,82.622,2992799995.0
2005-03-15 12:45:00,82.63,82.665,82.538,82.548,2645999992.0
2005-03-15 13:00:00,82.541,82.594,82.516,82.557,3176299990.0
2005-03-15 13:15:00,82.555,82.691,82.534,82.639,3127899986.0
2005-03-15 13:30:00,82.636,82.658,82.553,82.553,3463399992.0
2005-03-15 13:45:00,82.555,82.594,82.515,82.554,3150999980.0
2005-03-15 14:00:00,82.562,82.562,82.464,82.495,2857999987.0
2005-03-15 14:15:00,82.517,82.55,82.458,82.482,2830499989.0
2005-03-15 14:30:00,82.473,82.509,82.411,82.469,2954699998.0
2005-03-15 14:45:00,82.441,82.523,82.427,82.515,2576799994.0
2005-03-15 15:00:00,82.501,82.61,82.462,82.583,3000399977.0
2005-03-15 15:15:00,82.59,82.648,82.513,82.617,2798299989.0
2005-03-15 15:30:00,82.6,82.711,82.594,82.612,2550999994.0
2005-03-15 15:45:00,82.655,82.698,82.613,82.645,2878000007.0
2005-03-15 16:00:00,82.688,82.72,82.593,82.652,2723799995.0
2005-03-15 16:15:00,82.681,82.716,82.591,82.626,2951699994.0
2005-03-15 16:30:00,82.618,82.657,82.529,82.563,3150000001.0
2005-03-15 16:45:00,82.538,82.566,82.4,82.488,3173999999.0
2005-03-15 17:00:00,82.511,82.564,82.446,82.497,2634199989.0
2005-03-15 17:15:00,82.496,82.54,82.449,82.498,2880700007.0
2005-03-15 17:30:00,82.472,82.493,82.327,82.377,2774099984.0
2005-03-15 17:45:00,82.361,82.48,82.345,82.424,3002299980.0
2005-03-15 18:00:00,82.397,82.52,82.368,82.462,23451899939.0
2005-03-15 18:15:00,82.56,82.59,82.441,82.5,22884999927.0
2005-03-15 18:30:00,82.511,82.558,82.46,82.518,17214999954.0
2005-03-15 18:45:00,82.518,82.553,82.458,82.488,11909900003.0
2005-03-15 19:00:00,82.455,82.537,82.396,82.531,8835199961.0
2005-03-15 19:15:00,82.527,82.55,82.429,82.467,10362699959.0
2005-03-15 19:30:00,82.485,82.553,82.441,82.518,9568999999.0
2005-03-15 19:45:00,82.509,82.53,82.406,82.433,7694299992.0
2005-03-15 20:00:00,82.459,82.473,82.381,82.442,9401099986.0
2005-03-15 20:15:00,82.465,82.482,82.398,82.45,9484999962.0
2005-03-15 20:30:00,82.47,82.534,82.427,82.488,12908499995.0
2005-03-15 20:45:00,82.495,82.563,82.468,82.537,12387699953.0
2005-03-15 21:00:00,82.533,82.556,82.482,82.501,9245000002.0
2005-03-15 21:15:00,82.536,82.564,82.48,82.545,11626799969.0
2005-03-15 21:30:00,82.523,82.611,82.511,82.549,6595400011.0
2005-03-15 21:45:00,82.56,82.641,82.54,82.617,5058899974.0
2005-03-15 22:00:00,82.605,82.643,82.539,82.572,5675899977.0
2005-03-15 22:15:00,82.556,82.611,82.521,82.562,4663199990.0
2005-03-15 22:30:00,82.559,82.64,82.516,82.603,4603999997.0
2005-03-15 22:45:00,82.588,82.639,82.479,82.538,4481899987.0
2005-03-15 23:00:00,82.546,82.609,82.515,82.575,2887699985.0
2005-03-15 23:15:00,82.578,82.639,82.549,82.603,3144100005.0
2005-03-15 23:30:00,82.612,82.707,82.526,82.687,3113599987.0
2005-03-15 23:45:00,82.683,82.713,82.622,82.665,2824499986.0
2005-03-16 00:00:00,82.635,82.664,82.551,82.586,2834900003.0
2005-03-16 00:15:00,82.597,82.602,82.511,82.567,2834299998.0
2005-03-16 00:30:00,82.542,82.613,82.529,82.598,3039399989.0
2005-03-16 00:45:00,82.574,82.626,82.537,82.589,2414500001.0
2005-03-16 01:00:00,82.569,82.618,82.52,82.565,3273199994.0
2005-03-16 01:15:00,82.572,82.623,82.49,82.523,2695799995.0
2005-03-16 01:30:00,82.513,82.57,82.477,82.543,3275399976.0
2005-03-16 01:45:00,82.522,82.559,82.451,82.518,3130699986.0
2005-03-16 02:00:00,82.487,82.543,82.463,82.529,2948299993.0
2005-03-16 02:15:00,82.525,82.551,82.418,82.43,3002999994.0
2005-03-16 02:30:00,82.44,82.521,82.421,82.477,2853399986.0
2005-03-16 02:45:00,82.509,82.523,82.403,82.505,3373299989.0
2005-03-16 03:00:00,82.491,82.554,82.475,82.513,2679200000.0
2005-03-16 03:15:00,82.516,82.58,82.484,82.541,2644099994.0
2005-03-16 03:30:00,82.536,82.559,82.471,82.535,2891999992.0
2005-03-16 03:45:00,82.532,82.535,82.45,82.477,2300299997.0
2005-03-16 04:00:00,82.459,82.488,82.374,82.416,3017200001.0
2005-03-16 04:15:00,82.426,82.452,82.343,82.372,2867999990.0
2005-03-16 04:30:00,82.36,82.401,82.329,82.355,2910500001.0
2005-03-16 04:45:00,82.367,82.388,82.293,82.366,2858399992.0
2005-03-16 05:00:00,82.348,82.374,82.286,82.343,2912699982.0
2005-03-16 05:15:00,82.335,82.388,82.32,82.335,2449099992.0
2005-03-16 05:30:00,82.329,82.415,82.304,82.386,2750699980.0
2005-03-16 05:45:00,82.376,82.436,82.364,82.395,2841499986.0
2005-03-16 06:00:00,82.385,82.417,82.327,82.362,2497599994.0
2005-03-16 06:15:00,82.329,82.405,82.322,82.393,2522300002.0
2005-03-16 06:30:00,82.355,82.42,82.335,82.406,3193699989.0
2005-03-16 06:45:00,82.393,82.488,82.358,82.473,2598500000.0
2005-03-16 07:00:00,82.461,82.484,82.374,82.385,2647199996.0
2005-03-16 07:15:00,82.404,82.428,82.343,82.372,2904999989.0
2005-03-16 07:30:00,82.367,82.416,82.347,82.403,2932400002.0
2005-03-16 07:45:00,82.402,82.455,82.353,82.434,2800899994.0
2005-03-16 08:00:00,82.431,82.456,82.355,82.394,2795999996.0
2005-03-16 08:15:00,82.382,82.446,82.371,82.446,2673199999.0
2005-03-16 08:30:00,82.449,82.464,82.332,82.342,3174199992.0
2005-03-16 08:45:00,82.336,82.482,82.313,82.465,3070199995.0
2005-03-16 09:00:00,82.475,82.499,82.374,82.374,2988399995.0
2005-03-16 09:15:00,82.378,82.445,82.353,82.383,2964799989.0
2005-03-16 09:30:00,82.403,82.511,82.376,82.491,2541599994.0
2005-03-16 09:45:00,82.473,82.526,82.43,82.437,3400400001.0
2005-03-16 10:00:00,82.417,82.51,82.4,82.486,2786599983.0
2005-03-16 10:15:00,82.492,82.517,82.444,82.475,2920999995.0
2005-03-16 10:30:00,82.463,82.51,82.431,82.479,2994200000.0
2005-03-16 10:45:00,82.503,82.555,82.463,82.507,2895199990.0
2005-03-16 11:00:00,82.497,82.55,82.454,82.517,2771199999.0
2005-03-16 11:15:00,82.543,82.564,82.455,82.526,2798399999.0
2005-03-16 11:30:00,82.54,82.559,82.406,82.469,2865499990.0
2005-03-16 11:45:00,82.498,82.585,82.34,82.34,3368199990.0
2005-03-16 12:00:00,82.305,82.375,82.275,82.304,2810499987.0
2005-03-16 12:15:00,82.326,82.394,82.276,82.295,2983799985.0
2005-03-16 12:30:00,82.289,82.322,82.236,82.279,2927700013.0
2005-03-16 12:45:00,82.305,82.305,82.091,82.097,2720999990.0
2005-03-16 13:00:00,82.073,82.199,82.062,82.171,2796800000.0
2005-03-16 13:15:00,82.18,82.198,82.119,82.166,2940099994.0
2005-03-16 13:30:00,82.137,82.239,82.13,82.222,2990999995.0
2005-03-16 13:45:00,82.204,82.38,82.143,82.373,2937899989.0
2005-03-16 14:00:00,82.39,82.39,82.24,82.25,2706799992.0
2005-03-16 14:15:00,82.26,82.372,82.228,82.315,2947799999.0
2005-03-16 14:30:00,82.326,82.409,82.3,82.363,3306200000.0
2005-03-16 14:45:00,82.362,82.408,82.318,82.364,2880499986.0
2005-03-16 15:00:00,82.363,82.406,82.3,82.406,2819799995.0
2005-03-16 15:15:00,82.384,82.551,82.373,82.5,3090500010.0
2005-03-16 15:30:00,82.507,82.545,82.397,82.397,2983499996.0
2005-03-16 15:45:00,82.411,82.642,82.403,82.559,2837399977.0
2005-03-16 16:00:00,82.557,82.649,82.545,82.604,2875399995.0
2005-03-16 16:15:00,82.605,82.645,82.553,82.611,3169300003.0
2005-03-16 16:30:00,82.601,82.77,82.601,82.719,2806199997.0
2005-03-16 16:45:00,82.703,82.785,82.692,82.744,2999599979.0
2005-03-16 17:00:00,82.75,82.797,82.703,82.743,2962799992.0
2005-03-16 17:15:00,82.755,82.794,82.699,82.727,2869699998.0
2005-03-16 17:30:00,82.74,82.779,82.706,82.724,2935600000.0
2005-03-16 17:45:00,82.719,82.801,82.647,82.67,2850199990.0
2005-03-16 18:00:00,82.627,82.79,82.627,82.681,23405999951.0
2005-03-16 18:15:00,82.667,82.79,82.628,82.645,22969899938.0
2005-03-16 18:30:00,82.64,82.701,82.603,82.683,17324499968.0
2005-03-16 18:45:00,82.672,82.717,82.614,82.652,12834100007.0
2005-03-16 19:00:00,82.655,82.77,82.65,82.698,8619600004.0
2005-03-16 19:15:00,82.715,82.757,82.659,82.743,9716499991.0
2005-03-16 19:30:00,82.727,82.783,82.688,82.719,9883899986.0
2005-03-16 19:45:00,82.692,82.731,82.636,82.641,7823599987.0
2005-03-16 20:00:00,82.678,82.716,82.62,82.667,9849699979.0
2005-03-16 20:15:00,82.637,82.691,82.617,82.667,9780899980.0
2005-03-16 20:30:00,82.663,82.748,82.63,82.721,13136899997.0
2005-03-16 20:45:00,82.725,82.767,82.66,82.741,12013799984.0
2005-03-16 21:00:00,82.703,82.768,82.651,82.682,9346099994.0
2005-03-16 21:15:00,82.688,82.734,82.633,82.686,11801399981.0
2005-03-16 21:30:00,82.647,82.705,82.561,82.609,6070399986.0
2005-03-16 21:45:00,82.612,82.678,82.578,82.652,4972299993.0
2005-03-16 22:00:00,82.653,82.693,82.614,82.674,5382999984.0
2005-03-16 22:15:00,82.644,82.694,82.602,82.672,5075099993.0
2005-03-16 22:30:00,82.664,82.721,82.629,82.68,4969700001.0
2005-03-16 22:45:00,82.681,82.717,82.595,82.634,5063099982.0
2005-03-16 23:00:00,82.694,82.696,82.607,82.655,2871699999.0
2005-03-16 23:15:00,82.645,82.662,82.569,82.588,2933199995.0
2005-03-16 23:30:00,82.598,82.648,82.546,82.612,2713299994.0
2005-03-16 23:45:00,82.625,82.665,82.589,82.613,2460799994.0
2005-03-17 00:00:00,82.631,82.64,82.558,82.591,2779999988.0
2005-03-17 00:15:00,82.609,82.702,82.564,82.695,2746599986.0
2005-03-17 00:30:00,82.69,82.738,82.633,82.738,2915899992.0
2005-03-17 00:45:00,82.735,82.793,82.733,82.772,2307100001.0
2005-03-17 01:00:00,82.789,82.839,82.757,82.779,2851399994.0
2005-03-17 01:15:00,82.789,82.813,82.721,82.77,2928299983.0
2005-03-17 01:30:00,82.771,82.827,82.734,82.771,3062799982.0
2005-03-17 01:45:00,82.795,82.795,82.723,82.743,3102399993.0
2005-03-17 02:00:00,82.755,82.8,82.712,82.766,3186399983.0
2005-03-17 02:15:00,82.757,82.798,82.732,82.735,2774899993.0
2005-03-17 02:30:00,82.78,82.819,82.73,82.804,2967999995.0
2005-03-17 02:45:00,82.771,82.809,82.731,82.748,2804600003.0
2005-03-17 03:00:00,82.72,82.761,82.682,82.715,3198699996.0
2005-03-17 03:15:00,82.722,82.787,82.667,82.779,3074300004.0
2005-03-17 03:30:00,82.761,82.818,82.732,82.792,3042099994.0
2005-03-17 03:45:00,82.773,82.825,82.739,82.81,2845499997.0
2005-03-17 04:00:00,82.795,82.823,82.727,82.727,2681199997.0
2005-03-17 04:15:00,82.745,82.778,82.685,82.751,2706299992.0
2005-03-17 04:30:00,82.777,82.8,82.716,82.8,3136399998.0
2005-03-17 04:45:00,82.773,82.849,82.769,82.787,3248299995.0
2005-03-17 05:00:00,82.799,82.849,82.759,82.799,2823299993.0
2005-03-17 05:15:00,82.814,82.846,82.77,82.83,2793199998.0
2005-03-17 05:30:00,82.798,82.833,82.762,82.802,3320899979.0
2005-03-17 05:45:00,82.821,82.843,82.757,82.807,2583799995.0
2005-03-17 06:00:00,82.793,82.83,82.733,82.744,2923900004.0
2005-03-17 06:15:00,82.757,82.784,82.718,82.743,2792299998.0
2005-03-17 06:30:00,82.759,82.77,82.661,82.695,2709199999.0
2005-03-17 06:45:00,82.676,82.699,82.621,82.647,2881000003.0
2005-03-17 07:00:00,82.653,82.681,82.604,82.631,2891499989.0
2005-03-17 07:15:00,82.61,82.687,82.591,82.659,2922999992.0
2005-03-17 07:30:00,82.679,82.7,82.632,82.645,2702000000.0
2005-03-17 07:45:00,82.644,82.654,82.52,82.584,2821899979.0
2005-03-17 08:00:00,82.58,82.649,82.555,82.574,2893500002.0
2005-03-17 08:15:00,82.564,82.616,82.53,82.597,2794299990.0
2005-03-17 08:30:00,82.589,82.643,82.558,82.634,2833699997.0
2005-03-17 08:45:00,82.626,82.646,82.58,82.6,2317999998.0
2005-03-17 09:00:00,82.586,82.62,82.537,82.61,2722800004.0
2005-03-17 09:15:00,82.617,82.686,82.57,82.658,2836899998.0
2005-03-17 09:30:00,82.653,82.674,82.559,82.614,2383400004.0
2005-03-17 09:45:00,82.631,82.657,82.564,82.586,2838699991.0
2005-03-17 10:00:00,82.579,82.656,82.577,82.646,2641700003.0
2005-03-17 10:15:00,82.629,82.688,82.584,82.59,2692900004.0
2005-03-17 10:30:00,82.606,82.659,82.569,82.655,3243299992.0
2005-03-17 10:45:00,82.636,82.66,82.588,82.62,3100599990.0
2005-03-17 11:00:00,82.59,82.655,82.545,82.613,2886099995.0
2005-03-17 11:15:00,82.612,82.631,82.453,82.488,3176499981.0
2005-03-17 11:30:00,82.48,82.541,82.413,82.437,3039899996.0
2005-03-17 11:45:00,82.435,82.604,82.409,82.515,3499899992.0
2005-03-17 12:00:00,82.489,82.536,82.444,82.469,2694999991.0
2005-03-17 12:15:00,82.487,82.582,82.464,82.582,2954100001.0
2005-03-17 12:30:00,82.544,82.617,82.521,82.584,2993099985.0
2005-03-17 12:45:00,82.585,82.631,82.514,82.519,2572099997.0
2005-03-17 13:00:00,82.542,82.564,82.487,82.556,2756599995.0
2005-03-17 13:15:00,82.554,82.592,82.486,82.543,3224000001.0
2005-03-17 13:30:00,82.533,82.684,82.533,82.648,3079199989.0
2005-03-17 13:45:00,82.648,82.665,82.561,82.645,2808800010.0
2005-03-17 14:00:00,82.633,82.709,82.587,82.691,2443299990.0
2005-03-17 14:15:00,82.671,82.695,82.553,82.61,2718699993.0
2005-03-17 14:30:00,82.615,82.697,82.565,82.68,2811399996.0
2005-03-17 14:45:00,82.702,82.816,82.688,82.78,2562099992.0
2005-03-17 15:00:00,82.74,82.821,82.707,82.775,3071700001.0
2005-03-17 15:15:00,82.757,82.899,82.719,82.883,3314899991.0
2005-03-17 15:30:00,82.881,82.907,82.7,82.767,3132999984.0
2005-03-17 15:45:00,82.813,82.92,82.795,82.888,3039099997.0
2005-03-17 16:00:00,82.892,82.948,82.857,82.904,2753600009.0
2005-03-17 16:15:00,82.93,82.969,82.866,82.888,2871299992.0
2005-03-17 16:30:00,82.909,82.93,82.852,82.892,2717799999.0
2005-03-17 16:45:00,82.9,82.977,82.808,82.843,3005000000.0
2005-03-17 17:00:00,82.84,82.878,82.753,82.821,2703400000.0
2005-03-17 17:15:00,82.82,82.834,82.714,82.82,2799399993.0
2005-03-17 17:30:00,82.827,82.976,82.803,82.867,2918699984.0
2005-03-17 17:45:00,82.847,82.913,82.813,82.891,2952199991.0
2005-03-17 18:00:00,82.86,83.01,82.774,82.824,23326999933.0
2005-03-17 18:15:00,82.83,82.92,82.772,82.834,23449899929.0
2005-03-17 18:30:00,82.828,82.959,82.825,82.892,16074900006.0
2005-03-17 18:45:00,82.904,82.961,82.86,82.932,11601199994.0
2005-03-17 19:00:00,82.916,82.972,82.749,82.765,8388199989.0
2005-03-17 19:15:00,82.767,82.863,82.743,82.847,10789999987.0
2005-03-17 19:30:00,82.822,82.847,82.753,82.847,10053400013.0
2005-03-17 19:45:00,82.821,82.868,82.75,82.809,7698099985.0
2005-03-17 20:00:00,82.773,82.881,82.764,82.836,10062999976.0
2005-03-17 20:15:00,82.817,82.877,82.781,82.814,9427699985.0
2005-03-17 20:30:00,82.806,82.881,82.791,82.827,12799599983.0
2005-03-17 20:45:00,82.824,82.87,82.768,82.829,12716299954.0
2005-03-17 21:00:00,82.878,82.888,82.793,82.865,9394599983.0
2005-03-17 21:15:00,82.842,82.902,82.801,82.867,11756999985.0
2005-03-17 21:30:00,82.863,82.882,82.783,82.847,6050699985.0
2005-03-17 21:45:00,82.847,82.915,82.805,82.821,5090199998.0
2005-03-17 22:00:00,82.825,82.868,82.79,82.798,5928999984.0
2005-03-17 22:15:00,82.803,82.879,82.783,82.833,4903799988.0
2005-03-17 22:30:00,82.816,82.857,82.759,82.807,5047299990.0
2005-03-17 22:45:00,82.777,82.884,82.738,82.738,4359699989.0
2005-03-17 23:00:00,82.843,82.878,82.789,82.854,3138100003.0
2005-03-17 23:15:00,82.862,82.909,82.797,82.886,2771699993.0
2005-03-17 23:30:00,82.892,82.902,82.792,82.852,3091799990.0
2005-03-17 23:45:00,82.901,82.927,82.84,82.901,2768799978.0
2005-03-18 00:00:00,82.912,82.929,82.817,82.835,3058000008.0
2005-03-18 00:15:00,82.866,82.909,82.819,82.893,3047099997.0
2005-03-18 00:30:00,82.884,82.929,82.851,82.873,3451899976.0
2005-03-18 00:45:00,82.887,82.922,82.837,82.858,3027599987.0
2005-03-18 01:00:00,82.838,82.884,82.811,82.856,2995499999.0
2005-03-18 01:15:00,82.843,82.859,82.79,82.814,2966499991.0
2005-03-18 01:30:00,82.825,82.873,82.795,82.807,2859099994.0
2005-03-18 01:45:00,82.816,82.878,82.809,82.878,2703900003.0
2005-03-18 02:00:00,82.852,82.984,82.833,82.937,3013999977.0
2005-03-18 02:15:00,82.953,82.982,82.883,82.916,3048099988.0
2005-03-18 02:30:00,82.923,82.961,82.879,82.927,2869000005.0
2005-03-18 02:45:00,82.881,82.978,82.842,82.932,2913400004.0
2005-03-18 03:00:00,82.944,82.955,82.846,82.846,3023700004.0
2005-03-18 03:15:00,82.903,82.913,82.807,82.851,3057799994.0
2005-03-18 03:30:00,82.843,82.92,82.813,82.868,2945899991.0
2005-03-18 03:45:00,82.86,82.914,82.836,82.86,2775199993.0
2005-03-18 04:00:00,82.832,82.9,82.811,82.837,2682500000.0
2005-03-18 04:15:00,82.842,82.87,82.783,82.813,2694400003.0
2005-03-18 04:30:00,82.812,82.86,82.778,82.84,2528199992.0
2005-03-18 04:45:00,82.837,82.878,82.79,82.844,2739700000.0
2005-03-18 05:00:00,82.861,82.892,82.812,82.883,2772599986.0
2005-03-18 05:15:00,82.846,82.949,82.828,82.949,3170500007.0
2005-03-18 05:30:00,82.908,82.949,82.878,82.904,3147699991.0
2005-03-18 05:45:00,82.921,82.969,82.876,82.941,2253799987.0
2005-03-18 06:00:00,82.948,82.985,82.901,82.924,2673999993.0
2005-03-18 06:15:00,82.951,83.036,82.935,83.01,2657599995.0
2005-03-18 06:30:00,82.982,83.014,82.95,82.986,3058199989.0
2005-03-18 06:45:00,82.987,83.053,82.975,83.019,2669099999.0
2005-03-18 07:00:00,83.03,83.089,82.983,83.069,2657300003.0
2005-03-18 07:15:00,83.058,83.115,83.039,83.06,2843599993.0
2005-03-18 07:30:00,83.04,83.095,83.019,83.076,2592599989.0
2005-03-18 07:45:00,83.039,83.087,83.002,83.043,2973099984.0
2005-03-18 08:00:00,83.054,83.12,83.013,83.095,3004600004.0
2005-03-18 08:15:00,83.072,83.149,83.055,83.117,2637099996.0
2005-03-18 08:30:00,83.125,83.183,83.074,83.134,3122599973.0
2005-03-18 08:45:00,83.144,83.188,83.124,83.155,2852999990.0
2005-03-18 09:00:00,83.136,83.183,82.95,83.125,2901999983.0
2005-03-18 09:15:00,83.128,83.196,83.115,83.167,2955600008.0
2005-03-18 09:30:00,83.162,83.223,83.121,83.149,2581199999.0
2005-03-18 09:45:00,83.151,83.203,83.109,83.148,2881599996.0
2005-03-18 10:00:00,83.118,83.18,83.029,83.074,3338699994.0
2005-03-18 10:15:00,83.06,83.082,82.938,82.988,2568999985.0
2005-03-18 10:30:00,82.982,83.078,82.958,83.051,3006199995.0
2005-03-18 10:45:00,83.033,83.117,82.905,83.017,2549100000.0
2005-03-18 11:00:00,83.037,83.066,82.917,82.932,2821899997.0
2005-03-18 11:15:00,82.95,82.972,82.837,82.886,2799399984.0
2005-03-18 11:30:00,82.886,82.924,82.84,82.84,2909000003.0
2005-03-18 11:45:00,82.84,82.917,82.827,82.863,3103900000.0
2005-03-18 12:00:00,82.845,82.871,82.727,82.752,2627200001.0
2005-03-18 12:15:00,82.747,82.882,82.64,82.875,2777400010.0
2005-03-18 12:30:00,82.867,82.946,82.839,82.916,2930199998.0
2005-03-18 12:45:00,82.94,82.988,82.884,82.925,2945600002.0
2005-03-18 13:00:00,82.888,82.941,82.817,82.875,2806799997.0
2005-03-18 13:15:00,82.882,82.93,82.828,82.87,3202099987.0
2005-03-18 13:30:00,82.847,82.889,82.814,82.872,3236099989.0
2005-03-18 13:45:00,82.872,82.892,82.81,82.876,3181699997.0
2005-03-18 14:00:00,82.861,82.899,82.789,82.869,2697000003.0
2005-03-18 14:15:00,82.878,82.902,82.814,82.817,2797800000.0
2005-03-18 14:30:00,82.809,82.899,82.784,82.885,2350799993.0
2005-03-18 14:45:00,82.88,82.909,82.818,82.856,3014099996.0
2005-03-18 15:00:00,82.858,82.968,82.835,82.852,3172599986.0
2005-03-18 15:15:00,82.844,82.92,82.812,82.84,3182599996.0
2005-03-18 15:30:00,82.801,82.914,82.79,82.855,3089000001.0
2005-03-18 15:45:00,82.88,82.923,82.839,82.866,2995699990.0
2005-03-18 16:00:00,82.877,83.077,82.855,83.028,2743199985.0
2005-03-18 16:15:00,83.024,83.113,82.995,83.041,2952799994.0
2005-03-18 16:30:00,82.999,83.086,82.99,83.067,2799099998.0
2005-03-18 16:45:00,83.051,83.135,83.038,83.093,3046199989.0
2005-03-18 17:00:00,83.095,83.136,83.035,83.097,2741500000.0
2005-03-18 17:15:00,83.063,83.116,83.031,83.078,2990199987.0
2005-03-18 17:30:00,83.06,83.113,83.003,83.058,3013299997.0
2005-03-18 17:45:00,83.059,83.1,83.003,83.044,2965999987.0
2005-03-18 18:00:00,83.009,83.21,82.948,83.006,23476099952.0
2005-03-18 18:15:00,83.16,83.2,82.952,82.975,22464099941.0
2005-03-18 18:30:00,82.979,83.075,82.967,83.044,17032999969.0
2005-03-18 18:45:00,83.047,83.115,83.022,83.077,11982199985.0
2005-03-18 19:00:00,83.075,83.17,83.031,83.129,7895500003.0
2005-03-18 19:15:00,83.1,83.179,83.044,83.104,10487399960.0
2005-03-18 19:30:00,83.113,83.165,83.068,83.114,9655499995.0
2005-03-18 19:45:00,83.12,83.226,83.12,83.203,8051899979.0
2005-03-18 20:00:00,83.196,83.222,83.127,83.149,9377099986.0
2005-03-18 20:15:00,83.17,83.191,83.103,83.12,9338699994.0
2005-03-18 20:30:00,83.12,83.206,83.103,83.146,12628200008.0
2005-03-18 20:45:00,83.179,83.203,83.11,83.146,12484999968.0
2005-03-18 21:00:00,83.127,83.195,83.106,83.175,8773299991.0
2005-03-18 21:15:00,83.135,83.199,83.107,83.166,11503799998.0
2005-03-18 21:30:00,83.141,83.208,83.094,83.189,6310899983.0
2005-03-18 21:45:00,83.17,83.229,83.139,83.205,4686799996.0
2005-03-18 22:00:00,83.204,83.223,83.136,83.18,5617299998.0
2005-03-18 22:15:00,83.16,83.239,83.13,83.171,4911899997.0
2005-03-18 22:30:00,83.186,83.234,83.137,83.16,4884399988.0
2005-03-18 22:45:00,83.155,83.214,83.107,83.107,4255399989.0
2005-03-18 23:00:00,83.193,83.241,83.106,83.241,2866999995.0
2005-03-18 23:15:00,83.238,83.272,83.162,83.221,3003099994.0
2005-03-18 23:30:00,83.218,83.254,83.121,83.217,3050300000.0
2005-03-18 23:45:00,83.212,83.263,83.16,83.235,2568099991.0
2005-03-21 00:00:00,83.087,83.141,83.069,83.127,2478599995.0
2005-03-21 00:15:00,83.107,83.162,83.075,83.158,2571999989.0
2005-03-21 00:30:00,83.12,83.158,83.072,83.08,2958000003.0
2005-03-21 00:45:00,83.112,83.135,83.073,83.112,2676999999.0
2005-03-21 01:00:00,83.11,83.17,83.08,83.131,2756600009.0
2005-03-21 01:15:00,83.147,83.164,83.091,83.125,2724999996.0
2005-03-21 01:30:00,83.11,83.153,83.04,83.058,3024399995.0
2005-03-21 01:45:00,83.058,83.138,83.037,83.057,2866899995.0
2005-03-21 02:00:00,83.051,83.071,82.99,83.029,3258999992.0
2005-03-21 02:15:00,83.03,83.102,82.97,83.068,3420599993.0
2005-03-21 02:30:00,83.079,83.107,83.026,83.046,3152999979.0
2005-03-21 02:45:00,83.046,83.098,83.0,83.026,3034899997.0
2005-03-21 03:00:00,83.026,83.101,83.018,83.053,3100900001.0
2005-03-21 03:15:00,83.086,83.116,83.037,83.047,3008199999.0
2005-03-21 03:30:00,83.075,83.165,83.058,83.126,3232299992.0
2005-03-21 03:45:00,83.147,83.205,83.097,83.168,2583699995.0
2005-03-21 04:00:00,83.149,83.188,83.112,83.144,2905599997.0
2005-03-21 04:15:00,83.146,83.191,83.097,83.114,2722400004.0
2005-03-21 04:30:00,83.129,83.166,83.09,83.143,2868099990.0
2005-03-21 04:45:00,83.151,83.169,83.059,83.105,3112999986.0
2005-03-21 05:00:00,83.124,83.142,82.979,83.025,2721799998.0
2005-03-21 05:15:00,83.042,83.132,82.979,83.05,3093799998.0
2005-03-21 05:30:00,83.053,83.084,83.008,83.045,2908999991.0
2005-03-21 05:45:00,83.035,83.11,83.014,83.074,2469699999.0
2005-03-21 06:00:00,83.032,83.086,82.991,83.058,2515300000.0
2005-03-21 06:15:00,83.036,83.083,83.014,83.068,3240700015.0
2005-03-21 06:30:00,83.047,83.087,83.023,83.037,2501599995.0
2005-03-21 06:45:00,83.038,83.106,82.994,83.005,2461600004.0
2005-03-21 07:00:00,83.003,83.042,82.975,83.02,2602900006.0
2005-03-21 07:15:00,83.003,83.066,82.986,83.038,2944099988.0
2005-03-21 07:30:00,83.024,83.066,82.989,83.02,2751699996.0
2005-03-21 07:45:00,83.017,83.066,82.949,83.046,2898599994.0
2005-03-21 08:00:00,83.078,83.098,83.005,83.058,2961399994.0
2005-03-21 08:15:00,83.013,83.089,82.994,83.051,2804399987.0
2005-03-21 08:30:00,83.033,83.106,82.991,83.015,2839099997.0
2005-03-21 08:45:00,82.99,83.029,82.944,83.003,2815299989.0
2005-03-21 09:00:00,83.016,83.138,82.979,83.097,2727099996.0
2005-03-21 09:15:00,83.101,83.115,83.051,83.098,2590799997.0
2005-03-21 09:30:00,83.089,83.159,83.072,83.125,2480300000.0
2005-03-21 09:45:00,83.119,83.16,83.037,83.092,3075999995.0
2005-03-21 10:00:00,83.065,83.139,83.06,83.08,2590700005.0
2005-03-21 10:15:00,83.08,83.142,83.051,83.089,2977999990.0
2005-03-21 10:30:00,83.096,83.115,83.003,83.027,3083900003.0
2005-03-21 10:45:00,83.021,83.047,82.881,82.894,3171600007.0
2005-03-21 11:00:00,82.893,83.001,82.851,82.935,2656199988.0
2005-03-21 11:15:00,82.944,82.987,82.86,82.902,2739599998.0
2005-03-21 11:30:00,82.888,82.949,82.829,82.918,2943799980.0
2005-03-21 11:45:00,82.92,82.987,82.899,82.97,3292899996.0
2005-03-21 12:00:00,82.921,83.098,82.921,82.98,2652099993.0
2005-03-21 12:15:00,82.97,83.061,82.949,83.003,3235699983.0
2005-03-21 12:30:00,82.994,83.036,82.909,82.909,3226599996.0
2005-03-21 12:45:00,82.907,82.929,82.782,82.821,2577000002.0
2005-03-21 13:00:00,82.838,82.893,82.777,82.8,2853599988.0
2005-03-21 13:15:00,82.841,82.843,82.699,82.725,3004900000.0
2005-03-21 13:30:00,82.716,82.764,82.653,82.681,3186899984.0
2005-03-21 13:45:00,82.679,82.733,82.634,82.708,3211000007.0
2005-03-21 14:00:00,82.725,82.887,82.658,82.876,3058999997.0
2005-03-21 14:15:00,82.874,82.997,82.838,82.853,3027999995.0
2005-03-21 14:30:00,82.904,82.956,82.836,82.906,2908299999.0
2005-03-21 14:45:00,82.921,82.982,82.897,82.956,2645799999.0
2005-03-21 15:00:00,82.955,83.079,82.911,83.01,3115800018.0
2005-03-21 15:15:00,83.012,83.037,82.925,82.943,3440799995.0
2005-03-21 15:30:00,82.933,82.933,82.807,82.849,3084099987.0
2005-03-21 15:45:00,82.892,82.897,82.805,82.888,2752399997.0
2005-03-21 16:00:00,82.868,82.911,82.806,82.855,2691800004.0
2005-03-21 16:15:00,82.865,82.964,82.803,82.956,3019000000.0
2005-03-21 16:30:00,82.918,82.945,82.804,82.822,2801500006.0
2005-03-21 16:45:00,82.817,82.962,82.816,82.887,2846399992.0
2005-03-21 17:00:00,82.869,82.916,82.796,82.812,2790999992.0
2005-03-21 17:15:00,82.834,82.834,82.726,82.76,2805399987.0
2005-03-21 17:30:00,82.743,82.794,82.597,82.686,2993500007.0
2005-03-21 17:45:00,82.665,82.726,82.631,82.726,2824999993.0
2005-03-21 18:00:00,82.7,82.751,82.58,82.7,23203799995.0
2005-03-21 18:15:00,82.695,82.724,82.51,82.615,22019799949.0
2005-03-21 18:30:00,82.595,82.647,82.536,82.598,17183499984.0
2005-03-21 18:45:00,82.6,82.704,82.572,82.62,12506199974.0
2005-03-21 19:00:00,82.607,82.659,82.516,82.596,8346799969.0
2005-03-21 19:15:00,82.587,82.64,82.412,82.531,10108099967.0
2005-03-21 19:30:00,82.534,82.691,82.514,82.659,10254199970.0
2005-03-21 19:45:00,82.651,82.711,82.596,82.648,8225399957.0
2005-03-21 20:00:00,82.645,82.68,82.541,82.606,9201499986.0
2005-03-21 20:15:00,82.615,82.642,82.545,82.552,9548599996.0
2005-03-21 20:30:00,82.55,82.598,82.513,82.554,12471599961.0
2005-03-21 20:45:00,82.575,82.593,82.491,82.559,12345999960.0
2005-03-21 21:00:00,82.544,82.618,82.513,82.595,9030899981.0
2005-03-21 21:15:00,82.606,82.651,82.548,82.598,11453199962.0
2005-03-21 21:30:00,82.616,82.634,82.551,82.593,6904099984.0
2005-03-21 21:45:00,82.592,82.658,82.562,82.608,4749399990.0
2005-03-21 22:00:00,82.59,82.617,82.485,82.489,5498099986.0
2005-03-21 22:15:00,82.493,82.564,82.482,82.521,4630499993.0
2005-03-21 22:30:00,82.537,82.565,82.48,82.543,4916399984.0
2005-03-21 22:45:00,82.491,82.556,82.44,82.515,4492999993.0
2005-03-21 23:00:00,82.527,82.591,82.492,82.526,2883399995.0
2005-03-21 23:15:00,82.537,82.585,82.492,82.53,2862599998.0
2005-03-21 23:30:00,82.513,82.575,82.483,82.535,3103399995.0
2005-03-21 23:45:00,82.528,82.593,82.51,82.576,2857399989.0
2005-03-22 00:00:00,82.581,82.581,82.48,82.533,3132799999.0
2005-03-22 00:15:00,82.542,82.646,82.503,82.615,2933999985.0
2005-03-22 00:30:00,82.601,82.648,82.544,82.596,3191099980.0
2005-03-22 00:45:00,82.574,82.642,82.544,82.544,2650200004.0
2005-03-22 01:00:00,82.525,82.625,82.478,82.594,3265699977.0
2005-03-22 01:15:00,82.595,82.597,82.447,82.519,3095099988.0
2005-03-22 01:30:00,82.527,82.538,82.437,82.518,2667100005.0
2005-03-22 01:45:00,82.493,82.551,82.471,82.505,2829799985.0
2005-03-22 02:00:00,82.505,82.556,82.468,82.516,2987900009.0
2005-03-22 02:15:00,82.535,82.555,82.45,82.507,2883499982.0
2005-03-22 02:30:00,82.539,82.541,82.429,82.442,3345699979.0
2005-03-22 02:45:00,82.485,82.538,82.418,82.441,2942399993.0
2005-03-22 03:00:00,82.441,82.52,82.434,82.472,2858499995.0
2005-03-22 03:15:00,82.46,82.555,82.453,82.531,2910399993.0
2005-03-22 03:30:00,82.543,82.612,82.497,82.518,3721999987.0
2005-03-22 03:45:00,82.508,82.553,82.367,82.427,2577699993.0
2005-03-22 04:00:00,82.403,82.431,82.312,82.35,2887699993.0
2005-03-22 04:15:00,82.357,82.46,82.34,82.414,2667099994.0
2005-03-22 04:30:00,82.412,82.455,82.371,82.438,2922500000.0
2005-03-22 04:45:00,82.425,82.453,82.333,82.359,2959799983.0
2005-03-22 05:00:00,82.372,82.408,82.323,82.403,2884900000.0
2005-03-22 05:15:00,82.393,82.44,82.373,82.405,2927200005.0
2005-03-22 05:30:00,82.423,82.427,82.351,82.424,2898000007.0
2005-03-22 05:45:00,82.391,82.43,82.354,82.399,2900399996.0
2005-03-22 06:00:00,82.384,82.447,82.358,82.358,2917299998.0
2005-03-22 06:15:00,82.388,82.448,82.379,82.43,2994399989.0
2005-03-22 06:30:00,82.417,82.485,82.404,82.447,2600499990.0
2005-03-22 06:45:00,82.462,82.499,82.42,82.442,2773799986.0
2005-03-22 07:00:00,82.437,82.459,82.375,82.44,3167599994.0
2005-03-22 07:15:00,82.425,82.527,82.407,82.492,3054099981.0
2005-03-22 07:30:00,82.49,82.52,82.424,82.449,2799899994.0
2005-03-22 07:45:00,82.453,82.487,82.393,82.443,2904799995.0
2005-03-22 08:00:00,82.453,82.479,82.391,82.427,3058700003.0
2005-03-22 08:15:00,82.412,82.47,82.387,82.427,2855999990.0
2005-03-22 08:30:00,82.43,82.475,82.388,82.473,2838500013.0
2005-03-22 08:45:00,82.448,82.524,82.419,82.485,2737000001.0
2005-03-22 09:00:00,82.493,82.543,82.432,82.441,2861000001.0
2005-03-22 09:15:00,82.469,82.508,82.407,82.469,2772199987.0
2005-03-22 09:30:00,82.469,82.496,82.398,82.454,2992599992.0
2005-03-22 09:45:00,82.45,82.503,82.393,82.452,3002599995.0
2005-03-22 10:00:00,82.449,82.599,82.433,82.597,2955999987.0
2005-03-22 10:15:00,82.587,82.661,82.561,82.631,2982600005.0
2005-03-22 10:30:00,82.623,82.658,82.581,82.609,3570199996.0
2005-03-22 10:45:00,82.642,82.648,82.542,82.591,2889699997.0
2005-03-22 11:00:00,82.585,82.646,82.542,82.586,2731099982.0
2005-03-22 11:15:00,82.617,82.631,82.532,82.56,2836499994.0
2005-03-22 11:30:00,82.579,82.681,82.529,82.645,3319399984.0
2005-03-22 11:45:00,82.68,82.7,82.632,82.684,3645799994.0
2005-03-22 12:00:00,82.654,82.716,82.588,82.62,2949299995.0
2005-03-22 12:15:00,82.65,82.658,82.558,82.615,3318499981.0
2005-03-22 12:30:00,82.6,82.638,82.528,82.555,3215900005.0
2005-03-22 12:45:00,82.564,82.691,82.477,82.669,2741999995.0
2005-03-22 13:00:00,82.697,82.738,82.649,82.701,3092300007.0
2005-03-22 13:15:00,82.689,82.746,82.63,82.7,3180600001.0
2005-03-22 13:30:00,82.666,82.74,82.641,82.685,3200699980.0
2005-03-22 13:45:00,82.676,82.74,82.61,82.616,2917299997.0
2005-03-22 14:00:00,82.647,82.685,82.601,82.634,2765599997.0
2005-03-22 14:15:00,82.638,82.669,82.559,82.636,2809699991.0
2005-03-22 14:30:00,82.623,82.691,82.576,82.635,2522800002.0
2005-03-22 14:45:00,82.679,82.746,82.631,82.744,2837399999.0
2005-03-22 15:00:00,82.732,82.841,82.719,82.832,3520799994.0
2005-03-22 15:15:00,82.79,82.88,82.782,82.831,3071899987.0
2005-03-22 15:30:00,82.842,82.86,82.742,82.763,3129399989.0
2005-03-22 15:45:00,82.788,82.862,82.742,82.834,2617999995.0
2005-03-22 16:00:00,82.825,82.953,82.818,82.851,2830499999.0
2005-03-22 16:15:00,82.867,82.904,82.802,82.847,3040599983.0
2005-03-22 16:30:00,82.846,82.974,82.794,82.948,2995099987.0
2005-03-22 16:45:00,82.929,82.983,82.854,82.931,2698699990.0
2005-03-22 17:00:00,82.947,83.125,82.91,83.049,2881799988.0
2005-03-22 17:15:00,83.082,83.099,83.006,83.046,2918700001.0
2005-03-22 17:30:00,83.026,83.061,82.982,83.055,3121600002.0
2005-03-22 17:45:00,83.049,83.097,83.013,83.036,3098899986.0
2005-03-22 18:00:00,82.983,83.21,82.983,83.078,21995399963.0
2005-03-22 18:15:00,83.073,83.22,83.043,83.127,20472099972.0
2005-03-22 18:30:00,83.108,83.14,83.014,83.025,16891999983.0
2005-03-22 18:45:00,83.017,83.127,83.011,83.085,12200899982.0
2005-03-22 19:00:00,83.08,83.164,83.062,83.123,8845299975.0
2005-03-22 19:15:00,83.116,83.172,83.047,83.075,10200399995.0
2005-03-22 19:30:00,83.079,83.12,83.034,83.087,9934500004.0
2005-03-22 19:45:00,83.04,83.158,83.01,83.108,8204199961.0
2005-03-22 20:00:00,83.107,83.184,83.083,83.141,9278499962.0
2005-03-22 20:15:00,83.131,83.185,83.09,83.115,8723799986.0
2005-03-22 20:30:00,83.121,83.163,83.064,83.078,13132799984.0
2005-03-22 20:45:00,83.108,83.153,83.069,83.089,12855599963.0
2005-03-22 21:00:00,83.099,83.215,83.063,83.148,9790599977.0
2005-03-22 21:15:00,83.13,83.241,82.811,82.914,12506799966.0
2005-03-22 21:30:00,82.886,82.977,82.839,82.88,6199399975.0
2005-03-22 21:45:00,82.879,82.917,82.7,82.73,4918399982.0
2005-03-22 22:00:00,82.71,82.844,82.66,82.766,5764999985.0
2005-03-22 22:15:00,82.743,82.801,82.646,82.757,4775799998.0
2005-03-22 22:30:00,82.766,82.799,82.583,82.655,4952499989.0
2005-03-22 22:45:00,82.656,82.696,82.526,82.617,4976699990.0
2005-03-22 23:00:00,82.602,82.632,82.528,82.568,2984800006.0
2005-03-22 23:15:00,82.575,82.663,82.549,82.635,2590800006.0
2005-03-22 23:30:00,82.614,82.676,82.565,82.571,3155699987.0
2005-03-22 23:45:00,82.598,82.68,82.564,82.629,2818599995.0
2005-03-23 00:00:00,82.64,82.662,82.441,82.457,3060499999.0
2005-03-23 00:15:00,82.474,82.505,82.296,82.368,3367299994.0
2005-03-23 00:30:00,82.36,82.371,82.262,82.333,2875600006.0
2005-03-23 00:45:00,82.33,82.376,82.284,82.312,2748700010.0
2005-03-23 01:00:00,82.312,82.364,82.219,82.333,2907999990.0
2005-03-23 01:15:00,82.301,82.384,82.288,82.341,2888200000.0
2005-03-23 01:30:00,82.366,82.394,82.249,82.299,3016699996.0
2005-03-23 01:45:00,82.295,82.304,82.123,82.141,2825299999.0
2005-03-23 02:00:00,82.131,82.21,82.06,82.073,3209899992.0
2005-03-23 02:15:00,82.083,82.221,82.058,82.146,2779999988.0
2005-03-23 02:30:00,82.172,82.181,82.089,82.112,2835099999.0
2005-03-23 02:45:00,82.132,82.201,82.081,82.188,2829299980.0
2005-03-23 03:00:00,82.164,82.195,82.093,82.148,2815699982.0
2005-03-23 03:15:00,82.194,82.211,82.141,82.187,2790099997.0
2005-03-23 03:30:00,82.158,82.226,82.102,82.136,3185300001.0
2005-03-23 03:45:00,82.158,82.213,82.115,82.179,2717700003.0
2005-03-23 04:00:00,82.184,82.236,82.117,82.167,2952099993.0
2005-03-23 04:15:00,82.152,82.205,82.1,82.12,2529099991.0
2005-03-23 04:30:00,82.117,82.166,82.076,82.12,3153599980.0
2005-03-23 04:45:00,82.105,82.174,82.07,82.144,2674399994.0
2005-03-23 05:00:00,82.169,82.201,82.128,82.184,2828500001.0
2005-03-23 05:15:00,82.165,82.211,82.125,82.158,2973899989.0
2005-03-23 05:30:00,82.184,82.218,82.136,82.179,2836400003.0
2005-03-23 05:45:00,82.17,82.224,82.153,82.192,2409899983.0
2005-03-23 06:00:00,82.173,82.222,82.135,82.163,3175199978.0
2005-03-23 06:15:00,82.178,82.216,82.136,82.166,3084499998.0
2005-03-23 06:30:00,82.132,82.196,82.099,82.142,2981399999.0
2005-03-23 06:45:00,82.141,82.198,82.102,82.115,2816399988.0
2005-03-23 07:00:00,82.115,82.171,82.09,82.11,2660999994.0
2005-03-23 07:15:00,82.088,82.152,82.068,82.103,2683500004.0
2005-03-23 07:30:00,82.109,82.171,82.091,82.118,3091699988.0
2005-03-23 07:45:00,82.102,82.152,82.032,82.131,2987499995.0
2005-03-23 08:00:00,82.158,82.173,82.1,82.127,2764899991.0
2005-03-23 08:15:00,82.157,82.192,82.092,82.16,2818199999.0
2005-03-23 08:30:00,82.121,82.158,82.057,82.097,3024899993.0
2005-03-23 08:45:00,82.108,82.133,82.023,82.057,3200299995.0
2005-03-23 09:00:00,82.04,82.144,81.994,82.044,3085699996.0
2005-03-23 09:15:00,82.045,82.136,81.942,82.096,2825099994.0
2005-03-23 09:30:00,82.087,82.169,82.049,82.067,2647299991.0
2005-03-23 09:45:00,82.082,82.147,82.058,82.129,3034299992.0
2005-03-23 10:00:00,82.097,82.144,82.031,82.124,2981299996.0
2005-03-23 10:15:00,82.119,82.166,82.067,82.089,2732999996.0
2005-03-23 10:30:00,82.069,82.144,82.019,82.083,3387499979.0
2005-03-23 10:45:00,82.083,82.14,82.025,82.068,2924699993.0
2005-03-23 11:00:00,82.087,82.09,81.892,81.916,2876499997.0
2005-03-23 11:15:00,81.902,82.033,81.879,82.018,2951100002.0
2005-03-23 11:30:00,82.042,82.078,81.97,82.001,3125099988.0
2005-03-23 11:45:00,82.024,82.078,81.962,82.001,3330299990.0
2005-03-23 12:00:00,82.003,82.176,81.987,82.158,2827099998.0
2005-03-23 12:15:00,82.155,82.233,82.051,82.086,2728799993.0
2005-03-23 12:30:00,82.083,82.126,82.042,82.064,2868999996.0
2005-03-23 12:45:00,82.104,82.117,81.978,82.039,3041599984.0
2005-03-23 13:00:00,82.041,82.094,82.011,82.094,2592499996.0
2005-03-23 13:15:00,82.073,82.156,82.042,82.093,3163200000.0
2005-03-23 13:30:00,82.09,82.12,82.02,82.076,3146499999.0
2005-03-23 13:45:00,82.12,82.134,82.005,82.074,2908299997.0
2005-03-23 14:00:00,82.067,82.092,81.881,81.938,2991899990.0
2005-03-23 14:15:00,81.953,82.036,81.913,81.932,2863099991.0
2005-03-23 14:30:00,81.934,82.028,81.898,82.007,3076499984.0
2005-03-23 14:45:00,82.009,82.039,81.938,81.951,2714899985.0
2005-03-23 15:00:00,81.96,82.075,81.891,81.976,3206999991.0
2005-03-23 15:15:00,81.974,82.013,81.878,81.964,3048199989.0
2005-03-23 15:30:00,81.928,82.061,81.859,81.986,3094399982.0
2005-03-23 15:45:00,81.995,82.028,81.945,82.0,3145699998.0
2005-03-23 16:00:00,81.984,82.039,81.941,81.941,2607899983.0
2005-03-23 16:15:00,81.961,81.986,81.768,81.798,3276499994.0
2005-03-23 16:30:00,81.786,81.865,81.716,81.807,2996100008.0
2005-03-23 16:45:00,81.84,81.93,81.805,81.851,2758499982.0
2005-03-23 17:00:00,81.798,81.877,81.745,81.787,2944500012.0
2005-03-23 17:15:00,81.8,81.866,81.75,81.822,2915799988.0
2005-03-23 17:30:00,81.807,81.879,81.771,81.814,2871699991.0
2005-03-23 17:45:00,81.8,81.961,81.8,81.928,2908199998.0
2005-03-23 18:00:00,81.92,81.957,81.69,81.919,22465999954.0
2005-03-23 18:15:00,81.9,81.984,81.54,81.901,21446799943.0
2005-03-23 18:30:00,81.863,81.993,81.841,81.906,16665399955.0
2005-03-23 18:45:00,81.922,81.964,81.775,81.881,12467399994.0
2005-03-23 19:00:00,81.874,81.889,81.603,81.615,7889799995.0
2005-03-23 19:15:00,81.615,81.716,81.513,81.576,10534399998.0
2005-03-23 19:30:00,81.572,81.885,81.555,81.865,10043399970.0
2005-03-23 19:45:00,81.856,81.919,81.803,81.891,8507899975.0
2005-03-23 20:00:00,81.884,81.95,81.855,81.925,9482599979.0
2005-03-23 20:15:00,81.908,81.963,81.879,81.912,9578699961.0
2005-03-23 20:30:00,81.908,81.952,81.759,81.771,12840000005.0
2005-03-23 20:45:00,81.805,81.814,81.685,81.793,12369499958.0
2005-03-23 21:00:00,81.777,81.874,81.767,81.799,9572199992.0
2005-03-23 21:15:00,81.787,81.865,81.786,81.825,11754599967.0
2005-03-23 21:30:00,81.804,81.848,81.707,81.75,5674200011.0
2005-03-23 21:45:00,81.709,81.744,81.621,81.687,4609500006.0
2005-03-23 22:00:00,81.676,81.77,81.627,81.648,6020599994.0
2005-03-23 22:15:00,81.617,81.718,81.597,81.685,4940299982.0
2005-03-23 22:30:00,81.688,81.712,81.605,81.665,4987499975.0
2005-03-23 22:45:00,81.673,81.776,81.653,81.755,4293299988.0
2005-03-23 23:00:00,81.75,81.805,81.654,81.783,3246299992.0
2005-03-23 23:15:00,81.739,81.806,81.722,81.764,2722199997.0
2005-03-23 23:30:00,81.76,81.903,81.757,81.902,3420500000.0
2005-03-23 23:45:00,81.885,81.905,81.756,81.789,2742400009.0
2005-03-24 00:00:00,81.803,81.823,81.743,81.773,3052699992.0
2005-03-24 00:15:00,81.783,81.854,81.771,81.849,2958300005.0
2005-03-24 00:30:00,81.841,81.87,81.778,81.805,2415400007.0
2005-03-24 00:45:00,81.828,81.853,81.72,81.792,2552699992.0
2005-03-24 01:00:00,81.792,81.824,81.717,81.739,3006799990.0
2005-03-24 01:15:00,81.761,81.795,81.689,81.762,2504599989.0
2005-03-24 01:30:00,81.777,81.846,81.745,81.77,2952599993.0
2005-03-24 01:45:00,81.761,81.835,81.754,81.806,3233199994.0
2005-03-24 02:00:00,81.795,81.87,81.77,81.835,2718400001.0
2005-03-24 02:15:00,81.82,81.875,81.759,81.783,3048000009.0
2005-03-24 02:30:00,81.805,81.889,81.779,81.847,2737499995.0
2005-03-24 02:45:00,81.87,81.906,81.795,81.869,2917900011.0
2005-03-24 03:00:00,81.852,81.967,81.822,81.961,2471299986.0
2005-03-24 03:15:00,81.944,82.033,81.929,82.023,2817999984.0
2005-03-24 03:30:00,82.007,82.08,81.965,82.033,2925599997.0
2005-03-24 03:45:00,82.037,82.042,81.96,82.0,2938799997.0
2005-03-24 04:00:00,82.001,82.018,81.917,81.925,2818099986.0
2005-03-24 04:15:00,81.901,81.953,81.87,81.948,2647299997.0
2005-03-24 04:30:00,81.944,81.988,81.887,81.933,2930799984.0
2005-03-24 04:45:00,81.937,82.023,81.926,81.99,3075299995.0
2005-03-24 05:00:00,81.984,82.04,81.924,82.022,3200100001.0
2005-03-24 05:15:00,82.026,82.051,81.962,82.005,3187499997.0
2005-03-24 05:30:00,82.003,82.035,81.976,82.021,2870599994.0
2005-03-24 05:45:00,82.002,82.071,81.977,82.027,2426299998.0
2005-03-24 06:00:00,82.002,82.092,81.993,82.069,2730699990.0
2005-03-24 06:15:00,82.074,82.115,82.041,82.076,3202499996.0
2005-03-24 06:30:00,82.058,82.203,82.026,82.154,3197900002.0
2005-03-24 06:45:00,82.159,82.168,82.067,82.081,2500999992.0
2005-03-24 07:00:00,82.097,82.134,82.063,82.11,2753399998.0
2005-03-24 07:15:00,82.105,82.154,82.034,82.081,3027399983.0
2005-03-24 07:30:00,82.039,82.093,82.031,82.093,2876300002.0
2005-03-24 07:45:00,82.071,82.143,82.046,82.107,2931399988.0
2005-03-24 08:00:00,82.124,82.137,82.057,82.12,3125799982.0
2005-03-24 08:15:00,82.124,82.182,82.09,82.182,2855899995.0
2005-03-24 08:30:00,82.159,82.178,82.035,82.059,2946000005.0
2005-03-24 08:45:00,82.049,82.14,82.049,82.087,3094800000.0
2005-03-24 09:00:00,82.074,82.144,81.943,82.036,2532899990.0
2005-03-24 09:15:00,82.054,82.106,81.99,82.07,2948699982.0
2005-03-24 09:30:00,82.068,82.184,82.054,82.183,2757699978.0
2005-03-24 09:45:00,82.172,82.279,82.165,82.208,3185799991.0
2005-03-24 10:00:00,82.199,82.291,82.151,82.157,3176999990.0
2005-03-24 10:15:00,82.169,82.237,82.15,82.206,2633199985.0
2005-03-24 10:30:00,82.193,82.226,82.126,82.132,3084599994.0
2005-03-24 10:45:00,82.117,82.232,82.116,82.206,2760999996.0
2005-03-24 11:00:00,82.209,82.225,82.135,82.204,2713500005.0
2005-03-24 11:15:00,82.216,82.278,82.18,82.243,2754799999.0
2005-03-24 11:30:00,82.253,82.258,82.161,82.208,3187699983.0
2005-03-24 11:45:00,82.22,82.26,82.108,82.114,3183799990.0
2005-03-24 12:00:00,82.105,82.176,82.082,82.139,2411300001.0
2005-03-24 12:15:00,82.124,82.178,82.061,82.117,2979099997.0
2005-03-24 12:30:00,82.142,82.181,82.097,82.162,3160800009.0
2005-03-24 12:45:00,82.168,82.272,82.136,82.217,2949499983.0
2005-03-24 13:00:00,82.223,82.277,82.165,82.218,3182699997.0
2005-03-24 13:15:00,82.19,82.279,82.184,82.231,3065799988.0
2005-03-24 13:30:00,82.224,82.25,82.131,82.162,3030000001.0
2005-03-24 13:45:00,82.152,82.233,82.072,82.188,3093000013.0
2005-03-24 14:00:00,82.194,82.271,82.16,82.219,2700499990.0
2005-03-24 14:15:00,82.229,82.256,82.146,82.18,3134599985.0
2005-03-24 14:30:00,82.158,82.258,82.154,82.217,2655499998.0
2005-03-24 14:45:00,82.22,82.221,82.062,82.09,2853599997.0
2005-03-24 15:00:00,82.085,82.097,81.973,82.03,3269400008.0
2005-03-24 15:15:00,82.018,82.064,81.958,82.044,2721700010.0
2005-03-24 15:30:00,82.047,82.096,81.885,82.051,2888299986.0
2005-03-24 15:45:00,82.081,82.164,82.029,82.14,2918299998.0
2005-03-24 16:00:00,82.139,82.186,82.049,82.078,2808299985.0
2005-03-24 16:15:00,82.086,82.159,82.071,82.144,2917099991.0
2005-03-24 16:30:00,82.118,82.164,81.974,82.012,2925799984.0
2005-03-24 16:45:00,81.993,82.094,81.992,82.013,3114499982.0
2005-03-24 17:00:00,82.013,82.13,82.001,82.096,2776999987.0
2005-03-24 17:15:00,82.105,82.151,82.018,82.137,3070699994.0
2005-03-24 17:30:00,82.109,82.171,82.049,82.102,2754799989.0
2005-03-24 17:45:00,82.084,82.136,82.039,82.058,2491899995.0
2005-03-24 18:00:00,82.004,82.082,81.87,82.056,23080099959.0
2005-03-24 18:15:00,82.039,82.07,81.852,81.88,21148599988.0
2005-03-24 18:30:00,81.888,81.965,81.821,81.9,17346399978.0
2005-03-24 18:45:00,81.919,81.955,81.84,81.881,12187399977.0
2005-03-24 19:00:00,81.88,81.934,81.818,81.89,8018900010.0
2005-03-24 19:15:00,81.895,82.022,81.878,82.004,10368199973.0
2005-03-24 19:30:00,81.968,82.055,81.932,81.932,9844099975.0
2005-03-24 19:45:00,81.97,82.053,81.917,82.035,8035899994.0
2005-03-24 20:00:00,82.033,82.105,82.015,82.07,9363799980.0
2005-03-24 20:15:00,82.086,82.107,81.938,82.051,8938199980.0
2005-03-24 20:30:00,82.077,82.133,82.023,82.074,13443199963.0
2005-03-24 20:45:00,82.106,82.106,81.976,82.039,11924499989.0
2005-03-24 21:00:00,81.988,82.098,81.967,82.052,9752799978.0
2005-03-24 21:15:00,82.051,82.123,82.011,82.101,11760499981.0
2005-03-24 21:30:00,82.057,82.113,82.033,82.084,6203799972.0
2005-03-24 21:45:00,82.054,82.093,82.007,82.02,4619699995.0
2005-03-24 22:00:00,82.032,82.073,81.997,82.004,5475799969.0
2005-03-24 22:15:00,82.039,82.072,81.98,81.996,4646200001.0
2005-03-24 22:30:00,81.996,82.049,81.953,81.993,4941599995.0
2005-03-24 22:45:00,81.999,82.026,81.929,81.949,4811399987.0
2005-03-24 23:00:00,82.022,82.052,81.955,82.048,2741399992.0
2005-03-24 23:15:00,82.038,82.068,81.981,82.002,2797000016.0
2005-03-24 23:30:00,82.012,82.096,81.981,82.019,3251500008.0
2005-03-24 23:45:00,82.023,82.122,82.006,82.115,2847299993.0
2005-03-25 00:00:00,82.101,82.116,82.018,82.048,3109499996.0
2005-03-25 00:15:00,82.052,82.078,81.988,82.015,2678099999.0
2005-03-25 00:30:00,81.999,82.039,81.949,81.989,2554499996.0
2005-03-25 00:45:00,81.984,82.053,81.961,82.044,2832199991.0
2005-03-25 01:00:00,82.064,82.079,81.998,82.037,2992099993.0
2005-03-25 01:15:00,82.029,82.08,82.012,82.023,3122499990.0
2005-03-25 01:30:00,82.051,82.102,81.991,82.014,2738800002.0
2005-03-25 01:45:00,82.048,82.075,81.981,82.0,2752599990.0
2005-03-25 02:00:00,82.02,82.081,81.986,82.053,2998900000.0
2005-03-25 02:15:00,82.059,82.072,81.979,82.019,3122400008.0
2005-03-25 02:30:00,82.007,82.054,81.976,81.994,2801599989.0
2005-03-25 02:45:00,82.003,82.092,81.963,82.092,3112300004.0
2005-03-25 03:00:00,82.067,82.109,82.03,82.084,2939299997.0
2005-03-25 03:15:00,82.073,82.114,82.003,82.028,3325200002.0
2005-03-25 03:30:00,82.036,82.058,81.973,82.013,3148399976.0
2005-03-25 03:45:00,82.03,82.074,81.996,82.034,2548799992.0
2005-03-25 04:00:00,82.006,82.102,82.006,82.081,2887599990.0
2005-03-25 04:15:00,82.058,82.111,82.042,82.054,2526599991.0
2005-03-25 04:30:00,82.064,82.133,82.044,82.131,2968000001.0
2005-03-25 04:45:00,82.093,82.152,82.072,82.095,2930699988.0
2005-03-25 05:00:00,82.098,82.134,82.05,82.126,2588699979.0
2005-03-25 05:15:00,82.103,82.136,82.062,82.131,3024099991.0
2005-03-25 05:30:00,82.099,82.134,82.031,82.085,3196599991.0
2005-03-25 05:45:00,82.058,82.124,82.042,82.097,2485200001.0
2005-03-25 06:00:00,82.092,82.133,82.057,82.07,2692600005.0
2005-03-25 06:15:00,82.1,82.166,82.047,82.069,3180899993.0
2005-03-25 06:30:00,82.059,82.153,82.059,82.081,2756300004.0
2005-03-25 06:45:00,82.103,82.16,82.069,82.086,2902999993.0
2005-03-25 07:00:00,82.1,82.128,82.035,82.128,2673299991.0
2005-03-25 07:15:00,82.08,82.115,82.035,82.082,2936000002.0
2005-03-25 07:30:00,82.084,82.14,82.036,82.112,3097399995.0
2005-03-25 07:45:00,82.104,82.104,82.01,82.07,2959999998.0
2005-03-25 08:00:00,82.087,82.139,82.042,82.093,2960399993.0
2005-03-25 08:15:00,82.107,82.179,82.046,82.106,2925799993.0
2005-03-25 08:30:00,82.096,82.144,82.018,82.082,2990299988.0
2005-03-25 08:45:00,82.1,82.179,82.075,82.159,3029499983.0
2005-03-25 09:00:00,82.09,82.186,82.085,82.157,2931399986.0
2005-03-25 09:15:00,82.178,82.185,82.08,82.116,2558699991.0
2005-03-25 09:30:00,82.128,82.183,82.078,82.135,2624699998.0
2005-03-25 09:45:00,82.13,82.197,82.09,82.168,3310399999.0
2005-03-25 10:00:00,82.103,82.201,82.103,82.149,2790800001.0
2005-03-25 10:15:00,82.164,82.19,82.071,82.1,2429299986.0
2005-03-25 10:30:00,82.121,82.173,82.049,82.132,2742600003.0
2005-03-25 10:45:00,82.117,82.151,82.034,82.136,2970499994.0
2005-03-25 11:00:00,82.127,82.168,82.084,82.104,2784399999.0
2005-03-25 11:15:00,82.126,82.23,82.096,82.192,2669599994.0
2005-03-25 11:30:00,82.17,82.237,82.151,82.187,2876500001.0
2005-03-25 11:45:00,82.175,82.262,82.156,82.21,2926399988.0
2005-03-25 12:00:00,82.217,82.279,82.12,82.258,2767400003.0
2005-03-25 12:15:00,82.247,82.3,82.226,82.267,2900500001.0
2005-03-25 12:30:00,82.218,82.309,82.199,82.27,3191799995.0
2005-03-25 12:45:00,82.276,82.319,82.188,82.236,2720399992.0
2005-03-25 13:00:00,82.256,82.29,82.218,82.263,2732099994.0
2005-03-25 13:15:00,82.233,82.298,82.182,82.209,2879199997.0
2005-03-25 13:30:00,82.219,82.252,82.177,82.242,3181599984.0
2005-03-25 13:45:00,82.234,82.271,82.182,82.208,3131600004.0
2005-03-25 14:00:00,82.227,82.232,82.139,82.147,2660999980.0
2005-03-25 14:15:00,82.135,82.166,82.054,82.122,3019899991.0
2005-03-25 14:30:00,82.064,82.171,82.064,82.144,2512399989.0
2005-03-25 14:45:00,82.118,82.16,82.102,82.119,2600399994.0
2005-03-25 15:00:00,82.108,82.144,82.043,82.084,2828599996.0
2005-03-25 15:15:00,82.062,82.151,82.04,82.112,2912399991.0
2005-03-25 15:30:00,82.1,82.144,82.041,82.095,2559499993.0
2005-03-25 15:45:00,82.095,82.145,81.988,82.047,3101999991.0
2005-03-25 16:00:00,82.03,82.076,81.976,82.003,2855199988.0
2005-03-25 16:15:00,82.001,82.074,81.985,82.041,2926699982.0
2005-03-25 16:30:00,82.026,82.086,82.0,82.03,2736000000.0
2005-03-25 16:45:00,82.01,82.086,81.979,82.075,2792099997.0
2005-03-25 17:00:00,82.001,82.077,81.997,82.052,2779600008.0
2005-03-25 17:15:00,82.041,82.08,81.998,82.048,2774199998.0
2005-03-25 17:30:00,82.05,82.1,82.02,82.076,2706999991.0
2005-03-25 17:45:00,82.075,82.093,82.017,82.069,3000099992.0
2005-03-25 18:00:00,82.063,82.11,82.024,82.063,22991899978.0
2005-03-25 18:15:00,82.062,82.09,81.974,82.051,19862099973.0
2005-03-25 18:30:00,82.011,82.051,81.955,81.973,16745199996.0
2005-03-25 18:45:00,81.967,82.029,81.939,82.003,11573999977.0
2005-03-25 19:00:00,81.992,82.064,81.959,82.008,8701099957.0
2005-03-25 19:15:00,81.995,82.017,81.912,81.981,10470499977.0
2005-03-25 19:30:00,82.0,82.018,81.926,81.969,9862099981.0
2005-03-25 19:45:00,81.992,82.037,81.922,82.003,7745199991.0
2005-03-25 20:00:00,82.009,82.051,81.955,82.042,9622400017.0
2005-03-25 20:15:00,82.05,82.05,81.96,81.996,9150900002.0
2005-03-25 20:30:00,81.983,82.05,81.919,82.037,13483099982.0
2005-03-25 20:45:00,82.027,82.047,81.951,81.989,12286799967.0
2005-03-25 21:00:00,81.974,82.037,81.942,82.004,9023100002.0
2005-03-25 21:15:00,81.993,82.045,81.973,81.999,11777799981.0
2005-03-25 21:30:00,82.02,82.068,81.97,82.036,6298599980.0
2005-03-25 21:45:00,82.025,82.062,81.984,82.02,5152799977.0
2005-03-25 22:00:00,82.029,82.074,81.981,82.028,5864400000.0
2005-03-25 22:15:00,82.018,82.072,81.977,82.004,4989199987.0
2005-03-25 22:30:00,82.053,82.093,82.004,82.03,4900899984.0
2005-03-25 22:45:00,82.085,82.098,81.968,82.036,4515399996.0
2005-03-25 23:00:00,82.062,82.118,82.021,82.1,2906699999.0
2005-03-25 23:15:00,82.115,82.188,82.022,82.143,2845199996.0
2005-03-25 23:30:00,82.157,82.184,81.956,82.035,2928799996.0
2005-03-25 23:45:00,82.028,82.074,81.994,82.037,2594599993.0
2005-03-28 00:00:00,82.078,82.148,82.038,82.14,2888600001.0
2005-03-28 00:15:00,82.102,82.17,82.023,82.057,2854799971.0
2005-03-28 00:30:00,82.091,82.113,82.0,82.041,2591500000.0
2005-03-28 00:45:00,82.094,82.11,82.022,82.062,2857199990.0
2005-03-28 01:00:00,82.044,82.149,81.987,82.085,2856299983.0
2005-03-28 01:15:00,82.103,82.221,82.078,82.211,3173199993.0
2005-03-28 01:30:00,82.203,82.281,82.16,82.217,2914299987.0
2005-03-28 01:45:00,82.219,82.241,82.135,82.172,3178299994.0
2005-03-28 02:00:00,82.121,82.217,82.107,82.186,2745599992.0
2005-03-28 02:15:00,82.203,82.224,82.095,82.166,3346300009.0
2005-03-28 02:30:00,82.163,82.213,82.109,82.117,2683799999.0
2005-03-28 02:45:00,82.126,82.17,82.081,82.135,3017000005.0
2005-03-28 03:00:00,82.124,82.192,82.101,82.136,3047100001.0
2005-03-28 03:15:00,82.145,82.211,82.032,82.172,3202700006.0
2005-03-28 03:30:00,82.172,82.225,82.107,82.125,3348099997.0
2005-03-28 03:45:00,82.131,82.165,82.01,82.138,2707099990.0
2005-03-28 04:00:00,82.149,82.21,82.103,82.19,3314399972.0
2005-03-28 04:15:00,82.178,82.196,82.104,82.12,3190799989.0
2005-03-28 04:30:00,82.166,82.241,82.138,82.211,3479699993.0
2005-03-28 04:45:00,82.196,82.261,82.152,82.185,2880199991.0
2005-03-28 05:00:00,82.178,82.231,82.134,82.198,2967699983.0
2005-03-28 05:15:00,82.164,82.209,82.063,82.147,2878199998.0
2005-03-28 05:30:00,82.132,82.182,82.085,82.163,3071799985.0
2005-03-28 05:45:00,82.17,82.183,82.111,82.126,2439499999.0
2005-03-28 06:00:00,82.14,82.268,82.115,82.236,3546900005.0
2005-03-28 06:15:00,82.242,82.3,82.196,82.241,3414399998.0
2005-03-28 06:30:00,82.222,82.266,82.173,82.251,2973799995.0
2005-03-28 06:45:00,82.241,82.33,82.222,82.262,3126599998.0
2005-03-28 07:00:00,82.277,82.329,82.243,82.301,2873900001.0
2005-03-28 07:15:00,82.299,82.374,82.28,82.309,3269299996.0
2005-03-28 07:30:00,82.322,82.371,82.281,82.347,3235399995.0
2005-03-28 07:45:00,82.326,82.361,82.254,82.326,3019299991.0
2005-03-28 08:00:00,82.299,82.366,82.269,82.308,3131099984.0
2005-03-28 08:15:00,82.264,82.415,82.264,82.361,3060699997.0
2005-03-28 08:30:00,82.334,82.356,82.27,82.304,3038999993.0
2005-03-28 08:45:00,82.329,82.342,82.284,82.314,3167999981.0
2005-03-28 09:00:00,82.271,82.372,82.268,82.325,2771599987.0
2005-03-28 09:15:00,82.275,82.377,82.275,82.33,2966899991.0
2005-03-28 09:30:00,82.35,82.372,82.263,82.294,2582299997.0
2005-03-28 09:45:00,82.271,82.318,82.221,82.299,3115299999.0
2005-03-28 10:00:00,82.289,82.307,82.198,82.223,2889199980.0
2005-03-28 10:15:00,82.239,82.263,82.184,82.206,2793199988.0
2005-03-28 10:30:00,82.183,82.288,82.18,82.254,3468599993.0
2005-03-28 10:45:00,82.22,82.295,82.18,82.235,2918199996.0
2005-03-28 11:00:00,82.222,82.323,82.169,82.31,2967599983.0
2005-03-28 11:15:00,82.315,82.386,82.26,82.288,2919299989.0
2005-03-28 11:30:00,82.276,82.354,82.257,82.303,3020699988.0
2005-03-28 11:45:00,82.324,82.37,82.244,82.252,3124199999.0
2005-03-28 12:00:00,82.245,82.303,82.209,82.243,2516500000.0
2005-03-28 12:15:00,82.238,82.308,82.191,82.255,3303799983.0
2005-03-28 12:30:00,82.251,82.317,82.221,82.279,3210100006.0
2005-03-28 12:45:00,82.285,82.303,82.2,82.242,2793000008.0
2005-03-28 13:00:00,82.214,82.254,82.114,82.225,3076799988.0
2005-03-28 13:15:00,82.27,82.331,82.228,82.304,2885899991.0
2005-03-28 13:30:00,82.273,82.311,82.199,82.249,2962799985.0
2005-03-28 13:45:00,82.229,82.3,82.183,82.262,2986799998.0
2005-03-28 14:00:00,82.243,82.347,82.229,82.298,2434799996.0
2005-03-28 14:15:00,82.279,82.328,82.253,82.293,3113599998.0
2005-03-28 14:30:00,82.293,82.33,82.184,82.269,2984100003.0
2005-03-28 14:45:00,82.285,82.31,82.168,82.201,2744699998.0
2005-03-28 15:00:00,82.195,82.276,82.171,82.199,3083299991.0
2005-03-28 15:15:00,82.197,82.299,82.147,82.256,3174700003.0
2005-03-28 15:30:00,82.238,82.27,82.134,82.171,2831500002.0
2005-03-28 15:45:00,82.191,82.272,82.11,82.226,3318899995.0
2005-03-28 16:00:00,82.227,82.322,82.208,82.23,2725799999.0
2005-03-28 16:15:00,82.221,82.307,82.201,82.286,3324299999.0
2005-03-28 16:30:00,82.262,82.379,82.254,82.346,3179799976.0
2005-03-28 16:45:00,82.351,82.394,82.263,82.279,2667300001.0
2005-03-28 17:00:00,82.254,82.343,82.232,82.309,3107599989.0
2005-03-28 17:15:00,82.333,82.409,82.287,82.409,2837299999.0
2005-03-28 17:30:00,82.386,82.492,82.311,82.451,2710299991.0
2005-03-28 17:45:00,82.433,82.511,82.289,82.353,3100799986.0
2005-03-28 18:00:00,82.302,82.43,82.253,82.362,23386899946.0
2005-03-28 18:15:00,82.346,82.48,82.329,82.42,21206299951.0
2005-03-28 18:30:00,82.415,82.548,82.411,82.461,17331099962.0
2005-03-28 18:45:00,82.45,82.508,82.352,82.375,11518800018.0
2005-03-28 19:00:00,82.384,82.501,82.318,82.475,8226099994.0
2005-03-28 19:15:00,82.471,82.515,82.39,82.486,10475099960.0
2005-03-28 19:30:00,82.494,82.535,82.417,82.496,9283499981.0
2005-03-28 19:45:00,82.482,82.559,82.458,82.515,8060699985.0
2005-03-28 20:00:00,82.5,82.564,82.441,82.488,9434599972.0
2005-03-28 20:15:00,82.496,82.586,82.442,82.543,9599100014.0
2005-03-28 20:30:00,82.543,82.547,82.408,82.43,13676499977.0
2005-03-28 20:45:00,82.43,82.442,82.318,82.392,12181299966.0
2005-03-28 21:00:00,82.373,82.439,82.297,82.343,9438999963.0
2005-03-28 21:15:00,82.332,82.397,82.255,82.277,11095799963.0
2005-03-28 21:30:00,82.299,82.3,82.123,82.188,6204999978.0
2005-03-28 21:45:00,82.18,82.239,82.117,82.224,5280299983.0
2005-03-28 22:00:00,82.223,82.262,82.155,82.221,6368499980.0
2005-03-28 22:15:00,82.24,82.298,82.16,82.274,4986199985.0
2005-03-28 22:30:00,82.247,82.39,82.244,82.319,5340499972.0
2005-03-28 22:45:00,82.36,82.411,82.297,82.309,4941099994.0
2005-03-28 23:00:00,82.4,82.462,82.305,82.314,2860499998.0
2005-03-28 23:15:00,82.327,82.373,82.29,82.324,3053599984.0
2005-03-28 23:30:00,82.316,82.423,82.305,82.385,3138099995.0
2005-03-28 23:45:00,82.383,82.412,82.317,82.384,2864599987.0
2005-03-29 00:00:00,82.346,82.408,82.308,82.348,3034599994.0
2005-03-29 00:15:00,82.359,82.372,82.274,82.305,3235699992.0
2005-03-29 00:30:00,82.276,82.355,82.247,82.317,2691899998.0
2005-03-29 00:45:00,82.329,82.361,82.264,82.284,2817599996.0
2005-03-29 01:00:00,82.31,82.349,82.26,82.31,3007899995.0
2005-03-29 01:15:00,82.322,82.365,82.27,82.283,3444399991.0
2005-03-29 01:30:00,82.296,82.393,82.289,82.368,2766200003.0
2005-03-29 01:45:00,82.331,82.475,82.331,82.461,3051800005.0
2005-03-29 02:00:00,82.423,82.466,82.357,82.422,3151799990.0
2005-03-29 02:15:00,82.424,82.521,82.39,82.514,3055399997.0
2005-03-29 02:30:00,82.529,82.567,82.462,82.529,2911199994.0
2005-03-29 02:45:00,82.531,82.66,82.472,82.607,3184699980.0
2005-03-29 03:00:00,82.604,82.633,82.537,82.583,3229299983.0
2005-03-29 03:15:00,82.57,82.591,82.48,82.49,3141299981.0
2005-03-29 03:30:00,82.468,82.582,82.454,82.554,3272699995.0
2005-03-29 03:45:00,82.564,82.591,82.49,82.529,3277499981.0
2005-03-29 04:00:00,82.532,82.548,82.461,82.528,2756499990.0
2005-03-29 04:15:00,82.496,82.545,82.455,82.498,2938399999.0
2005-03-29 04:30:00,82.528,82.575,82.492,82.545,3283399993.0
2005-03-29 04:45:00,82.533,82.571,82.489,82.512,3052199983.0
2005-03-29 05:00:00,82.514,82.566,82.475,82.515,2993199996.0
2005-03-29 05:15:00,82.533,82.577,82.479,82.516,3297199990.0
2005-03-29 05:30:00,82.548,82.579,82.486,82.553,3081900003.0
2005-03-29 05:45:00,82.587,82.688,82.536,82.616,2748399990.0
2005-03-29 06:00:00,82.617,82.694,82.6,82.62,2824299993.0
2005-03-29 06:15:00,82.591,82.654,82.563,82.62,3020900005.0
2005-03-29 06:30:00,82.594,82.624,82.511,82.526,3048799988.0
2005-03-29 06:45:00,82.526,82.568,82.482,82.562,3125999988.0
2005-03-29 07:00:00,82.549,82.555,82.459,82.517,2802599988.0
2005-03-29 07:15:00,82.497,82.56,82.462,82.538,3062300015.0
2005-03-29 07:30:00,82.552,82.667,82.537,82.63,2429500000.0
2005-03-29 07:45:00,82.632,82.658,82.54,82.58,2851200002.0
2005-03-29 08:00:00,82.603,82.75,82.579,82.69,3271799991.0
2005-03-29 08:15:00,82.666,82.785,82.647,82.747,2919999984.0
2005-03-29 08:30:00,82.719,82.788,82.678,82.691,3386799996.0
2005-03-29 08:45:00,82.705,82.805,82.648,82.696,2935500005.0
2005-03-29 09:00:00,82.709,82.796,82.683,82.76,2707199997.0
2005-03-29 09:15:00,82.762,82.852,82.71,82.775,3013300008.0
2005-03-29 09:30:00,82.774,82.86,82.748,82.767,2731599994.0
2005-03-29 09:45:00,82.778,82.788,82.689,82.739,3048700008.0
2005-03-29 10:00:00,82.712,82.862,82.698,82.86,2827499998.0
2005-03-29 10:15:00,82.863,82.871,82.762,82.831,2807299978.0
2005-03-29 10:30:00,82.827,82.886,82.806,82.838,3197299999.0
2005-03-29 10:45:00,82.842,82.847,82.746,82.806,3000899987.0
2005-03-29 11:00:00,82.777,82.812,82.723,82.768,2928799995.0
2005-03-29 11:15:00,82.782,82.854,82.737,82.824,2857099995.0
2005-03-29 11:30:00,82.825,82.947,82.8,82.883,3050699989.0
2005-03-29 11:45:00,82.922,82.995,82.793,82.801,3417599983.0
2005-03-29 12:00:00,82.789,82.853,82.743,82.751,2633499992.0
2005-03-29 12:15:00,82.765,82.839,82.733,82.839,3043299987.0
2005-03-29 12:30:00,82.798,82.849,82.734,82.776,3151999995.0
2005-03-29 12:45:00,82.761,82.806,82.724,82.766,3117100006.0
2005-03-29 13:00:00,82.734,82.792,82.701,82.72,2928999998.0
2005-03-29 13:15:00,82.756,82.83,82.67,82.83,3356799990.0
2005-03-29 13:30:00,82.805,82.85,82.651,82.681,3202599998.0
2005-03-29 13:45:00,82.654,82.817,82.641,82.772,2948099992.0
2005-03-29 14:00:00,82.768,82.812,82.702,82.756,2972699989.0
2005-03-29 14:15:00,82.775,82.82,82.674,82.785,2935899990.0
2005-03-29 14:30:00,82.783,82.834,82.723,82.753,2871899989.0
2005-03-29 14:45:00,82.742,82.83,82.738,82.769,2877599993.0
2005-03-29 15:00:00,82.779,82.885,82.735,82.835,3112900002.0
2005-03-29 15:15:00,82.844,82.866,82.752,82.79,3316599992.0
2005-03-29 15:30:00,82.767,82.815,82.699,82.773,3082200008.0
2005-03-29 15:45:00,82.777,82.842,82.672,82.792,2886699990.0
2005-03-29 16:00:00,82.825,82.86,82.768,82.779,2745400008.0
2005-03-29 16:15:00,82.764,82.862,82.763,82.79,3338499994.0
2005-03-29 16:30:00,82.786,82.914,82.762,82.858,2919999998.0
2005-03-29 16:45:00,82.845,82.928,82.793,82.838,2826899997.0
2005-03-29 17:00:00,82.834,82.92,82.823,82.861,2988799992.0
2005-03-29 17:15:00,82.867,82.964,82.806,82.941,2767900000.0
2005-03-29 17:30:00,82.947,82.99,82.864,82.895,3287799997.0
2005-03-29 17:45:00,82.92,83.08,82.895,83.006,2976800006.0
2005-03-29 18:00:00,82.968,83.06,82.93,82.955,23970299935.0
2005-03-29 18:15:00,83.04,83.045,82.935,83.007,19270199996.0
2005-03-29 18:30:00,82.968,83.045,82.933,82.978,17475099978.0
2005-03-29 18:45:00,82.961,83.034,82.874,82.911,12596799959.0
2005-03-29 19:00:00,82.885,82.972,82.85,82.91,8787699980.0
2005-03-29 19:15:00,82.903,82.976,82.851,82.953,10580799943.0
2005-03-29 19:30:00,82.94,82.991,82.889,82.932,9916399988.0
2005-03-29 19:45:00,82.898,82.987,82.855,82.95,8267099970.0
2005-03-29 20:00:00,82.938,82.968,82.874,82.908,9583299983.0
2005-03-29 20:15:00,82.923,82.968,82.875,82.944,9295499999.0
2005-03-29 20:30:00,82.929,82.967,82.874,82.899,13080199974.0
2005-03-29 20:45:00,82.938,82.979,82.881,82.959,12189499982.0
2005-03-29 21:00:00,82.94,83.007,82.893,82.954,8933199972.0
2005-03-29 21:15:00,82.957,82.989,82.828,82.915,11494599997.0
2005-03-29 21:30:00,82.861,82.907,82.818,82.846,6438899988.0
2005-03-29 21:45:00,82.833,82.972,82.815,82.917,4843100016.0
2005-03-29 22:00:00,82.908,82.96,82.856,82.857,5948499991.0
2005-03-29 22:15:00,82.878,82.944,82.85,82.921,5490899996.0
2005-03-29 22:30:00,82.897,82.927,82.771,82.832,4882000014.0
2005-03-29 22:45:00,82.868,82.911,82.759,82.78,4653499971.0
2005-03-29 23:00:00,82.814,82.819,82.7,82.739,2814999997.0
2005-03-29 23:15:00,82.774,82.832,82.731,82.812,3003099999.0
2005-03-29 23:30:00,82.786,82.899,82.767,82.862,3103499999.0
2005-03-29 23:45:00,82.834,82.883,82.809,82.846,2699000003.0
2005-03-30 00:00:00,82.838,82.928,82.814,82.83,3033599996.0
2005-03-30 00:15:00,82.832,82.886,82.774,82.814,3089199986.0
2005-03-30 00:30:00,82.826,82.858,82.727,82.781,3066299992.0
2005-03-30 00:45:00,82.748,82.827,82.734,82.78,2711499987.0
2005-03-30 01:00:00,82.803,82.9,82.769,82.869,3368199999.0
2005-03-30 01:15:00,82.889,82.959,82.832,82.91,3002299994.0
2005-03-30 01:30:00,82.938,83.005,82.884,82.915,3019499991.0
2005-03-30 01:45:00,82.913,83.088,82.896,83.031,3137599988.0
2005-03-30 02:00:00,83.021,83.035,82.941,82.987,3295399996.0
2005-03-30 02:15:00,82.993,83.021,82.891,82.91,3111900003.0
2005-03-30 02:30:00,82.926,82.927,82.835,82.889,2989699996.0
2005-03-30 02:45:00,82.873,82.946,82.865,82.88,2732799989.0
2005-03-30 03:00:00,82.893,82.911,82.802,82.851,3186700004.0
2005-03-30 03:15:00,82.868,82.88,82.771,82.781,2965099998.0
2005-03-30 03:30:00,82.807,82.811,82.714,82.78,3285399985.0
2005-03-30 03:45:00,82.788,82.839,82.749,82.815,2949200000.0
2005-03-30 04:00:00,82.802,82.855,82.771,82.852,2812699999.0
2005-03-30 04:15:00,82.837,82.983,82.837,82.921,3048799991.0
2005-03-30 04:30:00,82.925,82.972,82.864,82.909,2949699991.0
2005-03-30 04:45:00,82.926,82.941,82.743,82.743,3261199985.0
2005-03-30 05:00:00,82.734,82.763,82.672,82.747,3167999997.0
2005-03-30 05:15:00,82.757,82.797,82.719,82.737,2997399992.0
2005-03-30 05:30:00,82.732,82.791,82.704,82.766,3003599989.0
2005-03-30 05:45:00,82.759,82.807,82.737,82.758,3116799991.0
2005-03-30 06:00:00,82.748,82.796,82.732,82.759,2695599997.0
2005-03-30 06:15:00,82.763,82.802,82.711,82.766,3264099991.0
2005-03-30 06:30:00,82.754,82.779,82.69,82.721,3379299981.0
2005-03-30 06:45:00,82.734,82.841,82.723,82.817,2801499980.0
2005-03-30 07:00:00,82.828,82.854,82.743,82.813,2883099995.0
2005-03-30 07:15:00,82.801,82.916,82.772,82.872,3332799994.0
2005-03-30 07:30:00,82.876,82.94,82.862,82.909,3276099996.0
2005-03-30 07:45:00,82.91,82.933,82.824,82.882,3275800000.0
2005-03-30 08:00:00,82.871,82.899,82.802,82.868,2931099988.0
2005-03-30 08:15:00,82.855,82.947,82.82,82.863,2875199994.0
2005-03-30 08:30:00,82.835,82.886,82.783,82.861,2954699995.0
2005-03-30 08:45:00,82.9,82.959,82.858,82.888,3273699993.0
2005-03-30 09:00:00,82.89,82.951,82.822,82.832,3154599997.0
2005-03-30 09:15:00,82.854,82.902,82.807,82.871,3063100002.0
2005-03-30 09:30:00,82.843,82.912,82.793,82.833,2596500009.0
2005-03-30 09:45:00,82.843,82.875,82.777,82.868,3303999995.0
2005-03-30 10:00:00,82.842,82.918,82.8,82.855,2691299990.0
2005-03-30 10:15:00,82.859,82.896,82.803,82.859,3098499993.0
2005-03-30 10:30:00,82.853,82.906,82.789,82.847,3541399997.0
2005-03-30 10:45:00,82.85,82.94,82.818,82.885,3131100002.0
2005-03-30 11:00:00,82.878,83.02,82.83,82.884,2981699991.0
2005-03-30 11:15:00,82.907,82.943,82.785,82.825,2850399994.0
2005-03-30 11:30:00,82.819,82.928,82.784,82.917,3139899987.0
2005-03-30 11:45:00,82.885,82.957,82.837,82.888,3233300002.0
2005-03-30 12:00:00,82.89,82.969,82.837,82.94,3174399981.0
2005-03-30 12:15:00,82.929,82.973,82.887,82.912,3265000003.0
2005-03-30 12:30:00,82.932,82.97,82.881,82.925,3287500000.0
2005-03-30 12:45:00,82.944,82.982,82.895,82.947,2892200001.0
2005-03-30 13:00:00,82.946,83.007,82.922,82.964,2961499997.0
2005-03-30 13:15:00,82.944,83.032,82.94,83.002,3223199987.0
2005-03-30 13:30:00,83.004,83.052,82.963,82.994,3676899993.0
2005-03-30 13:45:00,83.007,83.1,82.981,83.002,3256499995.0
2005-03-30 14:00:00,82.99,83.017,82.801,82.815,2800399989.0
2005-03-30 14:15:00,82.835,82.873,82.735,82.74,2956799995.0
2005-03-30 14:30:00,82.769,82.89,82.733,82.89,2996399986.0
2005-03-30 14:45:00,82.907,82.974,82.865,82.918,2868199981.0
2005-03-30 15:00:00,82.905,82.957,82.829,82.906,3057199992.0
2005-03-30 15:15:00,82.948,83.096,82.926,82.985,3125999997.0
2005-03-30 15:30:00,82.993,83.044,82.922,82.963,3006899999.0
2005-03-30 15:45:00,82.979,83.03,82.905,82.982,3249399997.0
2005-03-30 16:00:00,82.985,83.012,82.943,82.991,2896099981.0
2005-03-30 16:15:00,82.995,83.027,82.847,82.888,3148199989.0
2005-03-30 16:30:00,82.881,82.928,82.843,82.897,3155099989.0
2005-03-30 16:45:00,82.895,82.989,82.859,82.962,2929999982.0
2005-03-30 17:00:00,82.992,83.011,82.889,82.923,3026999998.0
2005-03-30 17:15:00,82.931,83.003,82.901,83.003,3011100006.0
2005-03-30 17:30:00,82.992,83.018,82.893,82.927,2892099989.0
2005-03-30 17:45:00,82.9,82.972,82.877,82.906,3360999990.0
2005-03-30 18:00:00,82.853,82.96,82.828,82.866,23479099949.0
2005-03-30 18:15:00,82.9,82.97,82.685,82.746,22665299948.0
2005-03-30 18:30:00,82.754,82.775,82.65,82.696,17313299953.0
2005-03-30 18:45:00,82.732,82.809,82.676,82.777,11910299968.0
2005-03-30 19:00:00,82.763,82.829,82.7,82.776,8657299990.0
2005-03-30 19:15:00,82.8,82.839,82.71,82.818,10707199971.0
2005-03-30 19:30:00,82.774,82.842,82.726,82.784,10508899968.0
2005-03-30 19:45:00,82.762,82.806,82.685,82.778,8115099977.0
2005-03-30 20:00:00,82.786,82.841,82.741,82.772,9617399976.0
2005-03-30 20:15:00,82.77,82.782,82.662,82.717,9305999979.0
2005-03-30 20:30:00,82.752,82.81,82.702,82.795,12382399974.0
2005-03-30 20:45:00,82.799,82.848,82.739,82.815,12021999976.0
2005-03-30 21:00:00,82.808,82.884,82.779,82.831,9728099980.0
2005-03-30 21:15:00,82.84,82.885,82.786,82.844,11149699964.0
2005-03-30 21:30:00,82.82,82.87,82.774,82.789,6172299992.0
2005-03-30 21:45:00,82.822,82.896,82.769,82.89,4784299993.0
2005-03-30 22:00:00,82.885,82.918,82.748,82.762,5701599983.0
2005-03-30 22:15:00,82.738,82.796,82.7,82.727,4769799991.0
2005-03-30 22:30:00,82.722,82.779,82.69,82.691,5181899984.0
2005-03-30 22:45:00,82.699,82.782,82.646,82.666,4592399999.0
2005-03-30 23:00:00,82.736,82.814,82.678,82.79,3064499996.0
2005-03-30 23:15:00,82.767,82.833,82.732,82.797,2664199990.0
2005-03-30 23:30:00,82.765,82.866,82.74,82.823,3143399994.0
2005-03-30 23:45:00,82.834,82.866,82.787,82.811,2683599991.0
2005-03-31 00:00:00,82.83,82.866,82.761,82.805,2817299984.0
2005-03-31 00:15:00,82.828,82.919,82.802,82.877,2900899991.0
2005-03-31 00:30:00,82.892,82.938,82.782,82.848,3035099996.0
2005-03-31 00:45:00,82.842,82.889,82.807,82.82,2924099992.0
2005-03-31 01:00:00,82.841,82.884,82.791,82.831,3386999989.0
2005-03-31 01:15:00,82.817,82.919,82.798,82.904,2759699997.0
2005-03-31 01:30:00,82.889,82.95,82.829,82.906,2756199992.0
2005-03-31 01:45:00,82.91,82.932,82.824,82.848,2971899986.0
2005-03-31 02:00:00,82.887,82.905,82.793,82.823,3011499988.0
2005-03-31 02:15:00,82.839,82.854,82.706,82.733,3288199995.0
2005-03-31 02:30:00,82.728,82.81,82.683,82.759,3127000001.0
2005-03-31 02:45:00,82.771,82.828,82.712,82.778,2984599989.0
2005-03-31 03:00:00,82.746,82.777,82.577,82.661,3236599982.0
2005-03-31 03:15:00,82.669,82.716,82.605,82.605,2981300000.0
2005-03-31 03:30:00,82.614,82.65,82.545,82.574,3036299993.0
2005-03-31 03:45:00,82.603,82.651,82.555,82.586,3140900001.0
2005-03-31 04:00:00,82.587,82.643,82.543,82.612,3134799982.0
2005-03-31 04:15:00,82.621,82.642,82.583,82.608,2788499999.0
2005-03-31 04:30:00,82.619,82.667,82.599,82.629,2903099997.0
2005-03-31 04:45:00,82.626,82.691,82.604,82.672,2924799989.0
2005-03-31 05:00:00,82.672,82.69,82.576,82.637,2830699991.0
2005-03-31 05:15:00,82.626,82.662,82.586,82.635,3266100005.0
2005-03-31 05:30:00,82.652,82.684,82.6,82.642,2994599993.0
2005-03-31 05:45:00,82.664,82.732,82.631,82.684,2431799999.0
2005-03-31 06:00:00,82.695,82.741,82.666,82.7,2895299991.0
2005-03-31 06:15:00,82.713,82.76,82.698,82.717,2543699999.0
2005-03-31 06:30:00,82.698,82.753,82.671,82.735,3102000001.0
2005-03-31 06:45:00,82.725,82.767,82.687,82.733,2986900007.0
2005-03-31 07:00:00,82.725,82.745,82.661,82.69,2864099987.0
2005-03-31 07:15:00,82.685,82.764,82.654,82.69,3119200000.0
2005-03-31 07:30:00,82.68,82.727,82.63,82.666,2649000002.0
2005-03-31 07:45:00,82.65,82.68,82.563,82.632,3072299976.0
2005-03-31 08:00:00,82.648,82.672,82.51,82.588,2978799992.0
2005-03-31 08:15:00,82.633,82.805,82.603,82.743,3182599975.0
2005-03-31 08:30:00,82.774,82.818,82.695,82.787,3302000003.0
2005-03-31 08:45:00,82.78,82.825,82.692,82.755,2535600003.0
2005-03-31 09:00:00,82.728,82.811,82.706,82.795,3013499981.0
2005-03-31 09:15:00,82.776,82.81,82.732,82.763,2711199994.0
2005-03-31 09:30:00,82.76,82.802,82.668,82.764,2766399992.0
2005-03-31 09:45:00,82.766,82.805,82.665,82.721,3289499981.0
2005-03-31 10:00:00,82.698,82.742,82.649,82.709,2980399989.0
2005-03-31 10:15:00,82.69,82.736,82.618,82.681,3424999995.0
2005-03-31 10:30:00,82.677,82.739,82.649,82.675,3366099999.0
2005-03-31 10:45:00,82.66,82.715,82.588,82.695,2940999993.0
2005-03-31 11:00:00,82.713,82.742,82.598,82.614,2932899986.0
2005-03-31 11:15:00,82.612,82.683,82.585,82.617,2536999998.0
2005-03-31 11:30:00,82.658,82.68,82.595,82.63,2993099989.0
2005-03-31 11:45:00,82.628,82.659,82.557,82.63,3156599991.0
2005-03-31 12:00:00,82.608,82.66,82.559,82.589,2983699992.0
2005-03-31 12:15:00,82.61,82.629,82.535,82.603,2926100002.0
2005-03-31 12:30:00,82.592,82.618,82.525,82.56,3134999991.0
2005-03-31 12:45:00,82.558,82.689,82.54,82.65,2931300000.0
2005-03-31 13:00:00,82.651,82.674,82.577,82.64,2926699992.0
2005-03-31 13:15:00,82.638,82.672,82.541,82.575,3060799990.0
2005-03-31 13:30:00,82.573,82.656,82.552,82.604,3283899994.0
2005-03-31 13:45:00,82.62,82.665,82.544,82.544,3014799998.0
2005-03-31 14:00:00,82.538,82.58,82.488,82.515,2925500002.0
2005-03-31 14:15:00,82.542,82.617,82.528,82.552,2793399996.0
2005-03-31 14:30:00,82.544,82.683,82.544,82.625,2863500006.0
2005-03-31 14:45:00,82.605,82.712,82.594,82.69,2646800006.0
2005-03-31 15:00:00,82.652,82.775,82.634,82.741,2884299996.0
2005-03-31 15:15:00,82.745,82.801,82.72,82.752,3030499980.0
2005-03-31 15:30:00,82.734,82.901,82.734,82.81,3006599997.0
2005-03-31 15:45:00,82.845,82.872,82.762,82.85,3051400002.0
2005-03-31 16:00:00,82.827,82.919,82.785,82.843,2870600000.0
2005-03-31 16:15:00,82.85,82.933,82.815,82.881,3128699987.0
2005-03-31 16:30:00,82.87,82.904,82.827,82.866,3146400002.0
2005-03-31 16:45:00,82.892,82.902,82.616,82.661,2722499999.0
2005-03-31 17:00:00,82.703,82.815,82.665,82.737,3059200000.0
2005-03-31 17:15:00,82.73,82.823,82.717,82.794,2960099997.0
2005-03-31 17:30:00,82.78,82.901,82.762,82.85,3307299991.0
2005-03-31 17:45:00,82.851,82.938,82.805,82.895,2751899992.0
2005-03-31 18:00:00,82.861,82.98,82.762,82.788,23003599963.0
2005-03-31 18:15:00,82.78,82.89,82.724,82.835,23142599977.0
2005-03-31 18:30:00,82.79,82.871,82.721,82.837,17719999961.0
2005-03-31 18:45:00,82.833,82.88,82.754,82.83,12071999991.0
2005-03-31 19:00:00,82.803,82.862,82.78,82.813,8748699964.0
2005-03-31 19:15:00,82.801,82.864,82.764,82.828,10340099971.0
2005-03-31 19:30:00,82.818,82.834,82.745,82.792,9791499970.0
2005-03-31 19:45:00,82.795,82.9,82.778,82.842,7855199967.0
2005-03-31 20:00:00,82.862,82.874,82.791,82.815,9668699986.0
2005-03-31 20:15:00,82.828,82.918,82.817,82.885,9772500005.0
2005-03-31 20:30:00,82.881,82.997,82.859,82.886,12198399977.0
2005-03-31 20:45:00,82.925,82.941,82.816,82.862,12186199973.0
2005-03-31 21:00:00,82.854,82.909,82.828,82.849,9066999980.0
2005-03-31 21:15:00,82.874,82.907,82.824,82.846,11426599995.0
2005-03-31 21:30:00,82.828,82.886,82.773,82.85,5957699982.0
2005-03-31 21:45:00,82.837,82.894,82.776,82.811,4563000019.0
2005-03-31 22:00:00,82.828,82.877,82.774,82.8,5794799994.0
2005-03-31 22:15:00,82.792,82.861,82.774,82.828,4725199984.0
2005-03-31 22:30:00,82.828,82.866,82.763,82.795,5358400002.0
2005-03-31 22:45:00,82.767,82.81,82.694,82.734,4583900002.0
2005-03-31 23:00:00,82.78,82.791,82.683,82.696,2929899994.0
2005-03-31 23:15:00,82.688,82.746,82.645,82.724,2860499993.0
2005-03-31 23:30:00,82.695,82.842,82.685,82.792,3188099996.0
2005-03-31 23:45:00,82.795,82.832,82.739,82.762,2924900000.0
2005-04-01 00:00:00,82.765,82.796,82.706,82.751,2998700000.0
2005-04-01 00:15:00,82.737,82.796,82.729,82.782,3162899990.0
2005-04-01 00:30:00,82.774,82.795,82.71,82.764,3013299995.0
2005-04-01 00:45:00,82.77,82.813,82.743,82.808,2966999994.0
2005-04-01 01:00:00,82.799,82.841,82.739,82.809,3009900003.0
2005-04-01 01:15:00,82.796,82.841,82.71,82.714,3182099991.0
2005-04-01 01:30:00,82.713,82.827,82.71,82.821,3285299998.0
2005-04-01 01:45:00,82.807,83.015,82.807,82.857,3029399994.0
2005-04-01 02:00:00,82.89,82.943,82.84,82.926,2971100006.0
2005-04-01 02:15:00,82.908,82.962,82.871,82.873,3376599988.0
2005-04-01 02:30:00,82.893,82.899,82.819,82.835,2972999986.0
2005-04-01 02:45:00,82.845,82.963,82.824,82.93,2918199997.0
2005-04-01 03:00:00,82.926,82.955,82.864,82.887,3016799982.0
2005-04-01 03:15:00,82.898,82.966,82.87,82.944,2989899992.0
2005-04-01 03:30:00,82.945,83.0,82.902,82.946,3245799985.0
2005-04-01 03:45:00,82.927,82.998,82.894,82.941,2506499994.0
2005-04-01 04:00:00,82.953,82.993,82.922,82.952,2705300004.0
2005-04-01 04:15:00,82.956,82.998,82.929,82.977,3089899993.0
2005-04-01 04:30:00,82.977,83.016,82.95,82.994,3095500000.0
2005-04-01 04:45:00,82.995,83.044,82.961,82.992,3058099993.0
2005-04-01 05:00:00,82.984,83.03,82.942,83.03,2994599998.0
2005-04-01 05:15:00,83.027,83.09,82.982,83.046,3219899997.0
2005-04-01 05:30:00,83.044,83.105,83.0,83.038,2956699998.0
2005-04-01 05:45:00,83.072,83.108,83.032,83.064,2645499988.0
2005-04-01 06:00:00,83.088,83.111,83.03,83.058,2858900004.0
2005-04-01 06:15:00,83.059,83.113,83.029,83.108,3264400010.0
2005-04-01 06:30:00,83.086,83.102,83.023,83.046,3293000008.0
2005-04-01 06:45:00,83.079,83.083,83.004,83.014,2962599983.0
2005-04-01 07:00:00,83.025,83.073,82.989,83.063,2993999993.0
2005-04-01 07:15:00,83.036,83.09,83.012,83.08,3274499985.0
2005-04-01 07:30:00,83.045,83.083,82.992,83.041,2987800011.0
2005-04-01 07:45:00,83.021,83.126,83.002,83.061,3161999990.0
2005-04-01 08:00:00,83.074,83.127,83.007,83.072,2890699984.0
2005-04-01 08:15:00,83.066,83.134,82.999,83.128,2968899987.0
2005-04-01 08:30:00,83.114,83.149,83.043,83.112,2924099982.0
2005-04-01 08:45:00,83.129,83.137,83.003,83.003,3006099976.0
2005-04-01 09:00:00,82.988,83.047,82.943,82.972,3147099990.0
2005-04-01 09:15:00,82.974,83.007,82.901,82.978,2959399998.0
2005-04-01 09:30:00,82.939,82.993,82.883,82.9,2803999986.0
2005-04-01 09:45:00,82.907,82.95,82.846,82.916,3088899987.0
2005-04-01 10:00:00,82.913,82.974,82.873,82.891,2812599993.0
2005-04-01 10:15:00,82.879,82.903,82.821,82.885,2607399998.0
2005-04-01 10:30:00,82.865,82.895,82.777,82.791,2899499987.0
2005-04-01 10:45:00,82.794,82.943,82.786,82.797,3158099989.0
2005-04-01 11:00:00,82.788,82.818,82.717,82.717,3257899988.0
2005-04-01 11:15:00,82.738,82.801,82.709,82.739,2834499991.0
2005-04-01 11:30:00,82.774,82.793,82.659,82.735,3181199982.0
2005-04-01 11:45:00,82.751,82.774,82.674,82.708,3431400013.0
2005-04-01 12:00:00,82.718,82.786,82.66,82.683,3052500003.0
2005-04-01 12:15:00,82.7,82.769,82.652,82.747,3203499971.0
2005-04-01 12:30:00,82.71,82.78,82.67,82.68,3032599996.0
2005-04-01 12:45:00,82.688,82.714,82.592,82.687,2589399989.0
2005-04-01 13:00:00,82.665,82.72,82.629,82.664,2852800000.0
2005-04-01 13:15:00,82.677,82.72,82.614,82.704,3603599990.0
2005-04-01 13:30:00,82.682,82.746,82.625,82.716,3221900004.0
2005-04-01 13:45:00,82.716,82.743,82.619,82.717,3059100000.0
2005-04-01 14:00:00,82.709,82.79,82.682,82.749,2947100002.0
2005-04-01 14:15:00,82.772,82.821,82.682,82.717,2960999989.0
2005-04-01 14:30:00,82.728,82.772,82.655,82.77,2659099992.0
2005-04-01 14:45:00,82.764,82.793,82.719,82.759,2982099996.0
2005-04-01 15:00:00,82.741,82.841,82.682,82.828,3013799992.0
2005-04-01 15:15:00,82.841,82.867,82.75,82.799,3122599993.0
2005-04-01 15:30:00,82.823,82.89,82.705,82.818,3205899998.0
2005-04-01 15:45:00,82.852,82.903,82.812,82.84,3163500004.0
2005-04-01 16:00:00,82.86,82.913,82.679,82.723,3043799994.0
2005-04-01 16:15:00,82.703,82.823,82.703,82.75,3165399994.0
2005-04-01 16:30:00,82.735,82.919,82.732,82.865,2959799996.0
2005-04-01 16:45:00,82.866,82.909,82.776,82.897,3094399998.0
2005-04-01 17:00:00,82.902,82.984,82.838,82.887,3096399999.0
2005-04-01 17:15:00,82.847,82.932,82.799,82.832,2866299985.0
2005-04-01 17:30:00,82.822,82.958,82.783,82.846,3013199997.0
2005-04-01 17:45:00,82.834,82.893,82.776,82.812,3054499990.0
2005-04-01 18:00:00,82.762,82.859,82.721,82.831,23484799952.0
2005-04-01 18:15:00,82.85,82.92,82.761,82.801,22817399965.0
2005-04-01 18:30:00,82.785,82.913,82.739,82.88,17297099965.0
2005-04-01 18:45:00,82.877,82.937,82.723,82.775,12285799984.0
2005-04-01 19:00:00,82.73,82.817,82.692,82.712,8677499983.0
2005-04-01 19:15:00,82.732,82.807,82.685,82.764,10216699996.0
2005-04-01 19:30:00,82.769,82.795,82.702,82.746,9510299974.0
2005-04-01 19:45:00,82.741,82.827,82.7,82.797,7880499986.0
2005-04-01 20:00:00,82.839,82.955,82.81,82.923,9195900005.0
2005-04-01 20:15:00,82.91,82.952,82.877,82.903,9413299980.0
2005-04-01 20:30:00,82.905,82.978,82.874,82.904,13538799953.0
2005-04-01 20:45:00,82.98,83.059,82.885,83.004,12043399984.0
2005-04-01 21:00:00,82.989,83.05,82.942,83.02,8807399993.0
2005-04-01 21:15:00,83.036,83.048,82.944,82.991,12060500005.0
2005-04-01 21:30:00,82.981,83.066,82.921,83.012,6543599966.0
2005-04-01 21:45:00,82.981,83.026,82.855,82.858,4691599993.0
2005-04-01 22:00:00,82.844,82.981,82.821,82.914,5807899993.0
2005-04-01 22:15:00,82.926,82.952,82.857,82.931,4951999993.0
2005-04-01 22:30:00,82.885,82.948,82.851,82.869,5387900001.0
2005-04-01 22:45:00,82.877,82.92,82.8,82.818,4690299996.0
2005-04-01 23:00:00,82.915,82.955,82.873,82.945,2836400003.0
2005-04-01 23:15:00,82.937,82.978,82.882,82.936,3256699992.0
2005-04-01 23:30:00,82.972,82.98,82.838,82.885,3011899999.0
2005-04-01 23:45:00,82.91,82.962,82.887,82.902,2724099998.0
2005-04-03 23:00:00,82.86,82.875,82.73,82.74,3253399971.0
2005-04-03 23:15:00,82.753,82.773,82.671,82.7,3210799987.0
2005-04-03 23:30:00,82.697,82.77,82.658,82.731,2925000011.0
2005-04-03 23:45:00,82.723,82.778,82.657,82.68,3002100003.0
2005-04-04 00:00:00,82.698,82.79,82.68,82.734,3084399994.0
2005-04-04 00:15:00,82.753,82.793,82.715,82.752,2894799977.0
2005-04-04 00:30:00,82.765,82.801,82.727,82.753,3178899983.0
2005-04-04 00:45:00,82.758,82.805,82.73,82.799,2930399996.0
2005-04-04 01:00:00,82.793,82.849,82.732,82.788,2939799989.0
2005-04-04 01:15:00,82.785,82.84,82.765,82.769,3282599982.0
2005-04-04 01:30:00,82.807,82.841,82.757,82.781,3171599985.0
2005-04-04 01:45:00,82.781,82.88,82.747,82.792,3033599999.0
2005-04-04 02:00:00,82.796,82.846,82.745,82.763,3119199987.0
2005-04-04 02:15:00,82.795,82.819,82.738,82.738,2841399995.0
2005-04-04 02:30:00,82.737,82.797,82.712,82.763,3065599986.0
2005-04-04 02:45:00,82.771,82.862,82.751,82.775,3066299991.0
2005-04-04 03:00:00,82.771,82.851,82.748,82.748,3164899980.0
2005-04-04 03:15:00,82.732,82.853,82.728,82.825,3156299988.0
2005-04-04 03:30:00,82.795,82.856,82.773,82.836,3339099988.0
2005-04-04 03:45:00,82.825,82.903,82.79,82.873,3066600002.0
2005-04-04 04:00:00,82.891,82.949,82.85,82.892,3037299999.0
2005-04-04 04:15:00,82.888,82.933,82.855,82.864,2845799990.0
2005-04-04 04:30:00,82.901,82.948,82.863,82.928,3366499994.0
2005-04-04 04:45:00,82.919,82.964,82.865,82.937,3139399988.0
2005-04-04 05:00:00,82.935,82.979,82.889,82.975,3002099992.0
2005-04-04 05:15:00,82.951,82.973,82.9,82.935,3066599987.0
2005-04-04 05:30:00,82.933,83.016,82.914,82.979,2797200003.0
2005-04-04 05:45:00,82.96,83.0,82.935,82.959,2499299998.0
2005-04-04 06:00:00,82.959,83.001,82.914,82.936,2989699994.0
2005-04-04 06:15:00,82.961,82.995,82.897,82.93,3138599985.0
2005-04-04 06:30:00,82.917,82.96,82.872,82.882,3166599998.0
2005-04-04 06:45:00,82.917,82.944,82.877,82.898,2976000012.0
2005-04-04 07:00:00,82.905,82.965,82.884,82.95,2701199992.0
2005-04-04 07:15:00,82.955,82.977,82.882,82.915,3124400003.0
2005-04-04 07:30:00,82.909,82.97,82.893,82.929,3112899988.0
2005-04-04 07:45:00,82.91,82.983,82.865,82.933,2959499990.0
2005-04-04 08:00:00,82.972,83.005,82.904,82.986,3135599986.0
2005-04-04 08:15:00,82.921,83.025,82.909,82.988,2563500000.0
2005-04-04 08:30:00,82.961,83.095,82.958,83.023,2984399983.0
2005-04-04 08:45:00,83.004,83.065,82.951,83.052,3276299985.0
2005-04-04 09:00:00,83.055,83.094,82.985,83.018,3219500001.0
2005-04-04 09:15:00,83.037,83.079,82.971,83.046,3034699996.0
2005-04-04 09:30:00,83.036,83.091,82.996,83.047,2747199985.0
2005-04-04 09:45:00,83.011,83.115,82.99,83.024,3545599981.0
2005-04-04 10:00:00,83.017,83.105,82.973,83.017,2760299987.0
2005-04-04 10:15:00,82.996,83.028,82.945,82.988,2694799989.0
2005-04-04 10:30:00,82.976,83.016,82.923,82.955,3419299989.0
2005-04-04 10:45:00,82.978,83.027,82.926,82.962,3292100001.0
2005-04-04 11:00:00,82.948,83.025,82.886,82.981,2960399992.0
2005-04-04 11:15:00,82.982,83.067,82.966,82.998,2885100001.0
2005-04-04 11:30:00,83.022,83.072,82.961,82.999,3072499990.0
2005-04-04 11:45:00,82.983,83.026,82.937,83.012,3094199993.0
2005-04-04 12:00:00,83.015,83.091,82.987,82.987,3078499991.0
2005-04-04 12:15:00,83.0,83.071,82.981,83.031,3224599979.0
2005-04-04 12:30:00,83.047,83.105,83.018,83.036,3226300002.0
2005-04-04 12:45:00,83.08,83.115,83.008,83.044,3136999991.0
2005-04-04 13:00:00,83.037,83.09,82.982,83.043,3206599986.0
2005-04-04 13:15:00,83.031,83.071,82.942,82.97,3249199998.0
2005-04-04 13:30:00,82.973,83.019,82.917,82.991,3183499998.0
2005-04-04 13:45:00,82.962,83.014,82.882,82.923,3182599995.0
2005-04-04 14:00:00,82.927,82.971,82.902,82.916,2933100000.0
2005-04-04 14:15:00,82.945,83.004,82.894,82.974,3138299983.0
2005-04-04 14:30:00,82.946,83.026,82.92,82.954,2822399995.0
2005-04-04 14:45:00,82.979,82.982,82.832,82.893,2984699995.0
2005-04-04 15:00:00,82.893,82.969,82.81,82.904,3099000004.0
2005-04-04 15:15:00,82.884,82.936,82.85,82.91,3210099986.0
2005-04-04 15:30:00,82.913,83.01,82.885,82.979,2789199995.0
2005-04-04 15:45:00,83.023,83.055,82.944,83.008,2797299979.0
2005-04-04 16:00:00,83.003,83.074,82.896,82.92,2938599996.0
2005-04-04 16:15:00,82.912,82.966,82.874,82.926,2750199988.0
2005-04-04 16:30:00,82.949,83.003,82.875,82.909,2891799997.0
2005-04-04 16:45:00,82.903,83.067,82.892,82.984,3012300005.0
2005-04-04 17:00:00,82.976,83.12,82.966,83.079,2855499987.0
2005-04-04 17:15:00,83.079,83.106,82.954,82.996,3538299976.0
2005-04-04 17:30:00,83.0,83.01,82.923,82.988,3274599989.0
2005-04-04 17:45:00,82.963,83.01,82.928,82.986,3191499995.0
2005-04-04 18:00:00,82.97,83.12,82.942,83.079,22827699982.0
2005-04-04 18:15:00,83.08,83.16,83.016,83.084,20947699946.0
2005-04-04 18:30:00,83.055,83.135,83.037,83.064,17178299962.0
2005-04-04 18:45:00,83.031,83.118,83.017,83.057,11882799988.0
2005-04-04 19:00:00,83.055,83.123,83.01,83.035,8011299981.0
2005-04-04 19:15:00,83.025,83.082,82.965,82.988,10813899963.0
2005-04-04 19:30:00,82.993,83.056,82.948,83.031,10370499986.0
2005-04-04 19:45:00,83.051,83.075,82.967,82.997,8355699979.0
2005-04-04 20:00:00,82.998,83.044,82.921,82.964,9950699970.0
2005-04-04 20:15:00,82.955,83.033,82.933,83.03,9818499970.0
2005-04-04 20:30:00,83.039,83.112,82.996,83.073,12968299996.0
2005-04-04 20:45:00,83.096,83.125,83.033,83.09,12000899989.0
2005-04-04 21:00:00,83.111,83.155,83.063,83.093,9492099991.0
2005-04-04 21:15:00,83.064,83.125,83.019,83.065,11770199961.0
2005-04-04 21:30:00,83.081,83.158,83.045,83.109,6545800009.0
2005-04-04 21:45:00,83.119,83.178,83.062,83.139,5009899982.0
2005-04-04 22:00:00,83.131,83.191,83.081,83.135,5782099969.0
2005-04-04 22:15:00,83.129,83.175,83.072,83.095,4957799994.0
2005-04-04 22:30:00,83.121,83.134,83.04,83.069,5106099997.0
2005-04-04 22:45:00,83.069,83.136,83.022,83.022,4693899978.0
2005-04-04 23:00:00,83.113,83.142,83.057,83.087,3370999999.0
2005-04-04 23:15:00,83.093,83.14,83.048,83.101,3481599995.0
2005-04-04 23:30:00,83.098,83.17,83.016,83.056,3178999987.0
2005-04-04 23:45:00,83.092,83.115,82.965,83.012,2968599985.0
2005-04-05 00:00:00,82.983,83.041,82.925,82.925,3016799995.0
2005-04-05 00:15:00,82.94,83.007,82.924,82.977,3259599983.0
2005-04-05 00:30:00,82.963,83.003,82.897,82.952,3064500000.0
2005-04-05 00:45:00,82.982,83.019,82.936,82.988,2688300002.0
2005-04-05 01:00:00,82.973,83.035,82.88,82.904,3120800001.0
2005-04-05 01:15:00,82.926,83.025,82.883,82.984,3262300003.0
2005-04-05 01:30:00,83.008,83.04,82.948,82.98,2992999991.0
2005-04-05 01:45:00,83.004,83.034,82.944,82.961,2983699994.0
2005-04-05 02:00:00,82.958,83.006,82.863,82.894,3418399998.0
2005-04-05 02:15:00,82.931,83.0,82.894,82.948,3170499987.0
2005-04-05 02:30:00,82.959,82.991,82.919,82.949,3012199998.0
2005-04-05 02:45:00,82.926,83.034,82.926,82.991,3066599980.0
2005-04-05 03:00:00,83.016,83.045,82.923,82.963,2937199996.0
2005-04-05 03:15:00,82.998,83.043,82.962,82.962,3241399988.0
2005-04-05 03:30:00,83.035,83.12,82.952,82.975,3181399997.0
2005-04-05 03:45:00,83.003,83.003,82.902,82.946,2956399991.0
2005-04-05 04:00:00,82.938,82.981,82.855,82.935,3435999993.0
2005-04-05 04:15:00,82.928,82.953,82.868,82.905,3026999994.0
2005-04-05 04:30:00,82.892,82.983,82.877,82.955,2793099992.0
2005-04-05 04:45:00,82.928,83.003,82.908,82.981,3090199996.0
2005-04-05 05:00:00,82.994,83.014,82.932,82.975,2924999995.0
2005-04-05 05:15:00,82.967,83.075,82.931,83.063,2964499986.0
2005-04-05 05:30:00,83.049,83.137,83.021,83.092,3041800004.0
2005-04-05 05:45:00,83.082,83.182,83.06,83.129,2399000000.0
2005-04-05 06:00:00,83.116,83.169,83.066,83.092,2936499995.0
2005-04-05 06:15:00,83.095,83.123,83.046,83.057,3182799999.0
2005-04-05 06:30:00,83.062,83.126,83.036,83.096,2915599989.0
2005-04-05 06:45:00,83.067,83.164,83.066,83.128,2894599991.0
2005-04-05 07:00:00,83.082,83.18,83.082,83.157,2760099996.0
2005-04-05 07:15:00,83.166,83.181,83.105,83.149,3147999982.0
2005-04-05 07:30:00,83.153,83.174,83.097,83.126,3201999999.0
2005-04-05 07:45:00,83.127,83.138,83.058,83.122,2807999995.0
2005-04-05 08:00:00,83.144,83.157,83.082,83.113,3283099990.0
2005-04-05 08:15:00,83.112,83.163,83.092,83.143,2701699998.0
2005-04-05 08:30:00,83.1,83.179,83.079,83.116,2915899988.0
2005-04-05 08:45:00,83.102,83.107,82.958,83.057,3080499991.0
2005-04-05 09:00:00,83.082,83.215,83.063,83.171,2933099993.0
2005-04-05 09:15:00,83.146,83.319,83.145,83.27,2676600002.0
2005-04-05 09:30:00,83.278,83.341,83.241,83.306,2610699996.0
2005-04-05 09:45:00,83.297,83.373,83.271,83.297,3413900010.0
2005-04-05 10:00:00,83.292,83.318,83.204,83.226,2762500000.0
2005-04-05 10:15:00,83.236,83.255,83.071,83.078,3184199998.0
2005-04-05 10:30:00,83.06,83.102,82.92,82.963,3246599986.0
2005-04-05 10:45:00,82.982,83.019,82.924,82.957,3103300004.0
2005-04-05 11:00:00,82.96,83.009,82.905,82.943,3496999997.0
2005-04-05 11:15:00,82.948,83.015,82.919,82.987,2998100003.0
2005-04-05 11:30:00,82.974,83.015,82.925,82.94,3159999988.0
2005-04-05 11:45:00,82.943,82.979,82.877,82.943,3433999987.0
2005-04-05 12:00:00,82.928,83.028,82.908,82.996,3058299988.0
2005-04-05 12:15:00,82.988,83.045,82.925,83.01,3118000000.0
2005-04-05 12:30:00,82.994,83.056,82.962,83.021,3309000005.0
2005-04-05 12:45:00,83.04,83.048,82.906,82.976,2698999990.0
2005-04-05 13:00:00,82.969,83.015,82.939,82.973,3261499990.0
2005-04-05 13:15:00,82.972,83.007,82.929,82.977,3141899994.0
2005-04-05 13:30:00,82.993,83.045,82.932,82.987,3067399990.0
2005-04-05 13:45:00,82.967,83.035,82.928,82.953,3202599990.0
2005-04-05 14:00:00,82.931,83.049,82.922,83.004,2607599993.0
2005-04-05 14:15:00,83.002,83.146,82.991,83.13,3012899985.0
2005-04-05 14:30:00,83.086,83.19,83.009,83.047,2809399987.0
2005-04-05 14:45:00,83.021,83.103,82.982,83.066,2729599999.0
2005-04-05 15:00:00,83.066,83.097,82.938,83.034,3382900004.0
2005-04-05 15:15:00,83.043,83.137,83.019,83.052,2972999993.0
2005-04-05 15:30:00,83.041,83.104,82.996,83.051,2713199991.0
2005-04-05 15:45:00,83.069,83.096,83.017,83.052,2869499984.0
2005-04-05 16:00:00,83.052,83.085,82.996,83.037,2782899993.0
2005-04-05 16:15:00,83.048,83.085,82.994,83.065,3523099998.0
2005-04-05 16:30:00,83.037,83.166,83.031,83.109,3033499993.0
2005-04-05 16:45:00,83.085,83.16,83.072,83.09,3100799989.0
2005-04-05 17:00:00,83.097,83.157,83.07,83.122,2954399998.0
2005-04-05 17:15:00,83.132,83.21,83.08,83.21,3082599992.0
2005-04-05 17:30:00,83.175,83.22,83.132,83.189,3128199988.0
2005-04-05 17:45:00,83.141,83.236,83.137,83.177,2735399994.0
2005-04-05 18:00:00,83.176,83.204,83.084,83.165,23668199946.0
2005-04-05 18:15:00,83.19,83.23,83.094,83.145,22346999969.0
2005-04-05 18:30:00,83.157,83.201,83.099,83.137,17539099980.0
2005-04-05 18:45:00,83.127,83.209,83.085,83.124,12578399981.0
2005-04-05 19:00:00,83.12,83.21,83.101,83.183,8235599979.0
2005-04-05 19:15:00,83.195,83.243,83.112,83.209,10233999976.0
2005-04-05 19:30:00,83.183,83.268,83.157,83.255,9489999980.0
2005-04-05 19:45:00,83.227,83.273,83.18,83.202,8104199974.0
2005-04-05 20:00:00,83.226,83.309,83.184,83.245,9704099982.0
2005-04-05 20:15:00,83.247,83.302,83.214,83.229,9916499951.0
2005-04-05 20:30:00,83.24,83.302,83.128,83.148,12232299969.0
2005-04-05 20:45:00,83.173,83.249,83.088,83.11,12456199977.0
2005-04-05 21:00:00,83.107,83.208,83.075,83.168,9022699983.0
2005-04-05 21:15:00,83.143,83.197,83.059,83.155,11483399965.0
2005-04-05 21:30:00,83.144,83.162,83.038,83.082,6301399978.0
2005-04-05 21:45:00,83.066,83.107,83.008,83.052,4599200006.0
2005-04-05 22:00:00,83.038,83.107,83.011,83.057,5925999997.0
2005-04-05 22:15:00,83.105,83.15,83.023,83.08,4642699999.0
2005-04-05 22:30:00,83.082,83.169,83.025,83.135,5181899986.0
2005-04-05 22:45:00,83.157,83.2,83.066,83.111,5046699991.0
2005-04-05 23:00:00,83.154,83.162,83.041,83.069,3190199985.0
2005-04-05 23:15:00,83.084,83.123,83.037,83.084,3597799990.0
2005-04-05 23:30:00,83.065,83.142,83.049,83.087,3039900003.0
2005-04-05 23:45:00,83.092,83.13,83.041,83.045,3317399982.0
2005-04-06 00:00:00,83.069,83.148,83.037,83.128,2870899992.0
2005-04-06 00:15:00,83.124,83.159,83.054,83.092,2795299997.0
2005-04-06 00:30:00,83.116,83.121,82.997,83.077,2993599986.0
2005-04-06 00:45:00,83.064,83.109,82.99,83.036,2901199993.0
2005-04-06 01:00:00,83.038,83.1,83.004,83.083,2875100003.0
2005-04-06 01:15:00,83.067,83.131,83.016,83.025,3031699982.0
2005-04-06 01:30:00,82.967,82.967,82.694,82.774,3054199999.0
2005-04-06 01:45:00,82.789,82.868,82.737,82.75,3416299984.0
2005-04-06 02:00:00,82.765,82.849,82.746,82.809,2996799999.0
2005-04-06 02:15:00,82.818,82.841,82.758,82.832,2986000001.0
2005-04-06 02:30:00,82.826,82.869,82.747,82.83,3485300006.0
2005-04-06 02:45:00,82.847,82.892,82.785,82.798,3017700002.0
2005-04-06 03:00:00,82.796,82.839,82.754,82.796,3145799988.0
2005-04-06 03:15:00,82.813,82.848,82.772,82.8,3060599991.0
2005-04-06 03:30:00,82.81,82.871,82.751,82.784,3165099986.0
2005-04-06 03:45:00,82.785,82.86,82.759,82.778,3070299998.0
2005-04-06 04:00:00,82.802,82.853,82.761,82.794,3394099997.0
2005-04-06 04:15:00,82.794,82.851,82.769,82.791,3266599997.0
2005-04-06 04:30:00,82.789,82.83,82.737,82.767,2785599997.0
2005-04-06 04:45:00,82.769,82.79,82.715,82.721,3269399999.0
2005-04-06 05:00:00,82.757,82.785,82.718,82.746,2818900004.0
2005-04-06 05:15:00,82.761,82.79,82.7,82.742,2859700002.0
2005-04-06 05:30:00,82.753,82.799,82.724,82.737,3244199993.0
2005-04-06 05:45:00,82.787,82.837,82.717,82.759,2465199989.0
2005-04-06 06:00:00,82.754,82.81,82.725,82.725,2835599990.0
2005-04-06 06:15:00,82.74,82.774,82.673,82.692,2987800000.0
2005-04-06 06:30:00,82.692,82.749,82.668,82.721,3115600002.0
2005-04-06 06:45:00,82.716,82.781,82.683,82.781,2644200002.0
2005-04-06 07:00:00,82.728,82.763,82.666,82.698,2813599995.0
2005-04-06 07:15:00,82.687,82.705,82.562,82.565,3151799984.0
2005-04-06 07:30:00,82.567,82.614,82.532,82.583,2996599983.0
2005-04-06 07:45:00,82.603,82.652,82.547,82.585,2791099991.0
2005-04-06 08:00:00,82.57,82.595,82.509,82.536,2761399995.0
2005-04-06 08:15:00,82.566,82.649,82.522,82.595,2810600000.0
2005-04-06 08:30:00,82.584,82.716,82.578,82.696,3053099999.0
2005-04-06 08:45:00,82.675,82.762,82.674,82.727,3173399991.0
2005-04-06 09:00:00,82.692,82.754,82.666,82.721,3193199990.0
2005-04-06 09:15:00,82.724,82.788,82.713,82.77,3057999986.0
2005-04-06 09:30:00,82.743,82.838,82.74,82.807,3097499995.0
2005-04-06 09:45:00,82.818,82.872,82.772,82.808,3442999984.0
2005-04-06 10:00:00,82.79,82.843,82.728,82.818,3075099996.0
2005-04-06 10:15:00,82.818,82.856,82.753,82.784,2717699996.0
2005-04-06 10:30:00,82.802,82.83,82.736,82.774,3121399993.0
2005-04-06 10:45:00,82.762,82.856,82.738,82.822,3308099990.0
2005-04-06 11:00:00,82.835,82.877,82.795,82.835,3255800003.0
2005-04-06 11:15:00,82.84,82.864,82.808,82.838,2686799991.0
2005-04-06 11:30:00,82.886,83.11,82.863,83.096,3023299992.0
2005-04-06 11:45:00,83.108,83.126,83.01,83.054,3092899984.0
2005-04-06 12:00:00,83.037,83.089,83.003,83.053,3174799992.0
2005-04-06 12:15:00,83.046,83.104,82.96,82.995,2830299989.0
2005-04-06 12:30:00,82.996,83.067,82.979,82.997,3048399987.0
2005-04-06 12:45:00,83.008,83.091,82.959,83.066,2941799999.0
2005-04-06 13:00:00,83.017,83.101,83.007,83.011,2976799996.0
2005-04-06 13:15:00,83.021,83.12,83.008,83.076,3170299995.0
2005-04-06 13:30:00,83.032,83.116,82.973,83.017,3299400003.0
2005-04-06 13:45:00,82.997,83.057,82.968,83.033,3027999998.0
2005-04-06 14:00:00,83.043,83.147,83.001,83.097,2708999996.0
2005-04-06 14:15:00,83.079,83.145,83.059,83.118,2970699990.0
2005-04-06 14:30:00,83.095,83.172,83.046,83.155,3079000008.0
2005-04-06 14:45:00,83.123,83.158,83.032,83.046,2832399995.0
2005-04-06 15:00:00,83.023,83.08,82.965,83.029,3094699998.0
2005-04-06 15:15:00,83.052,83.073,82.959,82.974,2951299994.0
2005-04-06 15:30:00,82.936,83.024,82.898,82.986,2734199993.0
2005-04-06 15:45:00,83.018,83.044,82.952,83.037,2791799990.0
2005-04-06 16:00:00,83.049,83.157,82.993,83.038,2832899990.0
2005-04-06 16:15:00,83.034,83.126,83.004,83.125,2992299990.0
2005-04-06 16:30:00,83.106,83.146,83.058,83.081,3038399994.0
2005-04-06 16:45:00,83.057,83.091,82.993,83.033,3283399989.0
2005-04-06 17:00:00,83.067,83.124,83.012,83.063,2605599989.0
2005-04-06 17:15:00,83.058,83.119,83.013,83.101,3099599999.0
2005-04-06 17:30:00,83.083,83.145,83.023,83.114,2488499987.0
2005-04-06 17:45:00,83.081,83.164,83.065,83.123,3175899986.0
2005-04-06 18:00:00,83.141,83.24,83.096,83.182,22785199908.0
2005-04-06 18:15:00,83.13,83.19,83.061,83.115,21399999950.0
2005-04-06 18:30:00,83.073,83.161,83.057,83.123,17548799949.0
2005-04-06 18:45:00,83.114,83.171,83.068,83.132,11684099960.0
2005-04-06 19:00:00,83.153,83.232,83.099,83.212,8260499994.0
2005-04-06 19:15:00,83.211,83.238,83.129,83.195,10130500006.0
2005-04-06 19:30:00,83.181,83.23,83.076,83.144,10002399977.0
2005-04-06 19:45:00,83.094,83.158,83.029,83.087,7652399989.0
2005-04-06 20:00:00,83.094,83.144,83.05,83.075,9521599966.0
2005-04-06 20:15:00,83.08,83.19,83.045,83.119,9869299973.0
2005-04-06 20:30:00,83.125,83.183,83.076,83.168,13038099989.0
2005-04-06 20:45:00,83.144,83.196,83.104,83.109,12817499972.0
2005-04-06 21:00:00,83.105,83.113,82.95,82.99,9519199986.0
2005-04-06 21:15:00,82.988,83.063,82.956,83.052,10997799992.0
2005-04-06 21:30:00,83.025,83.092,82.998,83.045,6170899965.0
2005-04-06 21:45:00,83.065,83.07,82.971,83.004,4864899997.0
2005-04-06 22:00:00,82.985,83.046,82.95,82.976,6127899976.0
2005-04-06 22:15:00,82.984,83.055,82.943,82.981,4763699976.0
2005-04-06 22:30:00,82.99,83.038,82.938,83.003,5063199979.0
2005-04-06 22:45:00,82.963,83.121,82.958,83.016,4801599997.0
2005-04-06 23:00:00,83.11,83.121,82.975,83.02,3116499990.0
2005-04-06 23:15:00,83.006,83.066,82.976,83.008,2835099998.0
2005-04-06 23:30:00,83.042,83.072,82.939,83.02,2756099993.0
2005-04-06 23:45:00,82.967,83.056,82.922,82.944,3479099998.0
2005-04-07 00:00:00,82.914,82.985,82.902,82.925,3030999980.0
2005-04-07 00:15:00,82.932,82.975,82.891,82.975,3310499996.0
2005-04-07 00:30:00,82.968,82.993,82.913,82.972,3050899995.0
2005-04-07 00:45:00,82.962,82.969,82.854,82.958,2968699983.0
2005-04-07 01:00:00,82.928,82.984,82.893,82.95,2678099993.0
2005-04-07 01:15:00,82.966,82.995,82.912,82.975,3228499995.0
2005-04-07 01:30:00,82.947,82.984,82.878,82.919,2768699987.0
2005-04-07 01:45:00,82.921,83.018,82.883,83.0,3001899989.0
2005-04-07 02:00:00,83.005,83.01,82.936,82.987,3049699986.0
2005-04-07 02:15:00,82.981,83.005,82.918,82.96,3070599985.0
2005-04-07 02:30:00,82.965,82.986,82.912,82.928,3312599999.0
2005-04-07 02:45:00,82.94,82.973,82.87,82.915,3246400002.0
2005-04-07 03:00:00,82.915,82.951,82.829,82.858,3364699988.0
2005-04-07 03:15:00,82.863,82.958,82.817,82.936,3012599974.0
2005-04-07 03:30:00,83.059,83.235,83.059,83.165,3358200002.0
2005-04-07 03:45:00,83.186,83.266,83.126,83.261,2765499985.0
2005-04-07 04:00:00,83.26,83.262,83.155,83.175,3426599996.0
2005-04-07 04:15:00,83.184,83.199,83.117,83.165,2879199987.0
2005-04-07 04:30:00,83.167,83.21,83.133,83.165,2998699977.0
2005-04-07 04:45:00,83.163,83.27,83.152,83.219,3332199985.0
2005-04-07 05:00:00,83.221,83.326,83.164,83.288,3191799999.0
2005-04-07 05:15:00,83.279,83.311,83.227,83.245,2498399992.0
2005-04-07 05:30:00,83.26,83.324,83.246,83.307,2972099999.0
2005-04-07 05:45:00,83.284,83.346,83.269,83.296,2746999995.0
2005-04-07 06:00:00,83.289,83.375,83.289,83.337,2878899994.0
2005-04-07 06:15:00,83.358,83.363,83.26,83.297,3337699984.0
2005-04-07 06:30:00,83.288,83.304,83.224,83.26,2968300001.0
2005-04-07 06:45:00,83.253,83.282,83.227,83.248,3189000001.0
2005-04-07 07:00:00,83.266,83.282,83.227,83.268,3060999993.0
2005-04-07 07:15:00,83.249,83.294,83.211,83.282,3314599983.0
2005-04-07 07:30:00,83.265,83.313,83.241,83.295,2383299987.0
2005-04-07 07:45:00,83.279,83.377,83.249,83.346,3068799989.0
2005-04-07 08:00:00,83.35,83.354,83.25,83.298,2954299991.0
2005-04-07 08:15:00,83.289,83.403,83.278,83.317,2689400004.0
2005-04-07 08:30:00,83.326,83.359,83.218,83.244,2793599989.0
2005-04-07 08:45:00,83.243,83.269,83.181,83.245,3081100016.0
2005-04-07 09:00:00,83.246,83.261,83.151,83.151,2937900011.0
2005-04-07 09:15:00,83.18,83.198,83.114,83.181,3084599997.0
2005-04-07 09:30:00,83.176,83.236,83.143,83.205,2836599998.0
2005-04-07 09:45:00,83.226,83.305,83.184,83.269,3324199998.0
2005-04-07 10:00:00,83.282,83.338,83.121,83.162,2849100000.0
2005-04-07 10:15:00,83.155,83.224,83.144,83.196,3205699996.0
2005-04-07 10:30:00,83.177,83.264,83.169,83.244,3412399997.0
2005-04-07 10:45:00,83.243,83.305,83.137,83.157,3105099996.0
2005-04-07 11:00:00,83.158,83.188,83.089,83.116,3085099998.0
2005-04-07 11:15:00,83.13,83.164,83.094,83.144,3106300001.0
2005-04-07 11:30:00,83.155,83.239,83.139,83.184,3049999996.0
2005-04-07 11:45:00,83.181,83.243,83.159,83.211,3438800018.0
2005-04-07 12:00:00,83.2,83.265,83.191,83.247,2836200002.0
2005-04-07 12:15:00,83.234,83.265,83.189,83.221,3091499997.0
2005-04-07 12:30:00,83.188,83.231,83.11,83.137,2820099992.0
2005-04-07 12:45:00,83.154,83.217,83.127,83.158,2904199999.0
2005-04-07 13:00:00,83.17,83.259,83.147,83.238,3084399996.0
2005-04-07 13:15:00,83.23,83.277,83.145,83.19,2913199995.0
2005-04-07 13:30:00,83.191,83.222,83.116,83.202,3014300001.0
2005-04-07 13:45:00,83.191,83.311,83.167,83.279,3015800002.0
2005-04-07 14:00:00,83.29,83.309,83.212,83.217,2708799999.0
2005-04-07 14:15:00,83.224,83.29,83.206,83.256,2803700004.0
2005-04-07 14:30:00,83.283,83.324,83.223,83.282,2901000009.0
2005-04-07 14:45:00,83.289,83.322,83.225,83.276,2701799979.0
2005-04-07 15:00:00,83.285,83.295,83.123,83.265,3520999991.0
2005-04-07 15:15:00,83.258,83.32,83.199,83.266,3219299997.0
2005-04-07 15:30:00,83.244,83.351,83.208,83.252,3108599999.0
2005-04-07 15:45:00,83.245,83.382,83.227,83.319,3001499985.0
2005-04-07 16:00:00,83.309,83.368,83.201,83.266,3152900003.0
2005-04-07 16:15:00,83.266,83.293,83.159,83.205,3028499996.0
2005-04-07 16:30:00,83.188,83.303,83.181,83.239,2913299978.0
2005-04-07 16:45:00,83.257,83.339,83.204,83.335,2868899991.0
2005-04-07 17:00:00,83.331,83.345,83.224,83.248,3148199985.0
2005-04-07 17:15:00,83.258,83.299,83.222,83.281,2820500006.0
2005-04-07 17:30:00,83.259,83.313,83.205,83.296,2791199993.0
2005-04-07 17:45:00,83.259,83.297,83.214,83.272,3010999990.0
2005-04-07 18:00:00,83.238,83.32,83.226,83.26,22460899960.0
2005-04-07 18:15:00,83.258,83.33,83.205,83.247,22764499959.0
2005-04-07 18:30:00,83.233,83.289,83.165,83.207,16719499950.0
2005-04-07 18:45:00,83.239,83.294,83.167,83.252,12479299949.0
2005-04-07 19:00:00,83.238,83.322,83.218,83.251,7857499970.0
2005-04-07 19:15:00,83.24,83.331,83.183,83.241,9585400007.0
2005-04-07 19:30:00,83.273,83.334,83.177,83.208,10136099982.0
2005-04-07 19:45:00,83.183,83.265,83.16,83.19,8159499994.0
2005-04-07 20:00:00,83.26,83.283,83.114,83.203,9419799966.0
2005-04-07 20:15:00,83.18,83.236,83.124,83.141,9602599969.0
2005-04-07 20:30:00,83.143,83.24,83.13,83.214,13118099975.0
2005-04-07 20:45:00,83.224,83.272,83.143,83.205,11279500009.0
2005-04-07 21:00:00,83.262,83.3,83.19,83.222,9307599986.0
2005-04-07 21:15:00,83.232,83.288,83.172,83.246,12375799982.0
2005-04-07 21:30:00,83.216,83.284,83.153,83.215,5868299997.0
2005-04-07 21:45:00,83.215,83.276,83.159,83.177,4658099990.0
2005-04-07 22:00:00,83.21,83.265,83.167,83.241,5611999988.0
2005-04-07 22:15:00,83.205,83.261,83.124,83.147,4992999982.0
2005-04-07 22:30:00,83.168,83.22,83.09,83.144,5328199971.0
2005-04-07 22:45:00,83.124,83.22,83.113,83.115,4319199987.0
2005-04-07 23:00:00,83.191,83.232,83.116,83.185,3114600000.0
2005-04-07 23:15:00,83.195,83.252,83.155,83.225,2910799997.0
2005-04-07 23:30:00,83.198,83.259,83.15,83.211,3136799993.0
2005-04-07 23:45:00,83.21,83.246,83.166,83.194,3046099986.0
2005-04-08 00:00:00,83.199,83.214,83.123,83.169,3121199983.0
2005-04-08 00:15:00,83.181,83.203,83.12,83.179,3203600001.0
2005-04-08 00:30:00,83.187,83.22,83.131,83.208,3228099992.0
2005-04-08 00:45:00,83.174,83.275,83.163,83.258,2815299991.0
2005-04-08 01:00:00,83.262,83.278,83.191,83.234,3079999981.0
2005-04-08 01:15:00,83.239,83.256,83.167,83.201,2561399990.0
2005-04-08 01:30:00,83.212,83.226,83.122,83.212,2889599994.0
2005-04-08 01:45:00,83.209,83.245,83.16,83.195,3147900010.0
2005-04-08 02:00:00,83.225,83.269,83.166,83.207,3346899990.0
2005-04-08 02:15:00,83.189,83.217,83.131,83.184,3338399982.0
2005-04-08 02:30:00,83.181,83.216,83.117,83.128,2926300001.0
2005-04-08 02:45:00,83.131,83.182,83.08,83.082,2795099985.0
2005-04-08 03:00:00,83.088,83.118,83.017,83.05,3070899999.0
2005-04-08 03:15:00,83.065,83.114,83.028,83.063,2825999997.0
2005-04-08 03:30:00,83.048,83.125,83.029,83.09,3344099995.0
2005-04-08 03:45:00,83.093,83.168,83.053,83.096,2724399997.0
2005-04-08 04:00:00,83.114,83.189,83.078,83.165,2845300000.0
2005-04-08 04:15:00,83.135,83.203,83.108,83.182,2912099991.0
2005-04-08 04:30:00,83.175,83.233,83.155,83.203,3079000004.0
2005-04-08 04:45:00,83.188,83.216,83.129,83.147,2890900002.0
2005-04-08 05:00:00,83.173,83.216,83.13,83.134,2842799998.0
2005-04-08 05:15:00,83.135,83.186,83.115,83.148,3330899994.0
2005-04-08 05:30:00,83.163,83.233,83.145,83.154,3031699986.0
2005-04-08 05:45:00,83.173,83.247,83.148,83.211,2506199995.0
2005-04-08 06:00:00,83.203,83.237,83.166,83.201,2740500008.0
2005-04-08 06:15:00,83.209,83.242,83.159,83.21,2709499997.0
2005-04-08 06:30:00,83.2,83.26,83.168,83.246,2828099986.0
2005-04-08 06:45:00,83.207,83.274,83.188,83.233,3044499983.0
2005-04-08 07:00:00,83.23,83.293,83.156,83.275,2979699989.0
2005-04-08 07:15:00,83.246,83.322,83.225,83.273,3038399994.0
2005-04-08 07:30:00,83.284,83.325,83.247,83.286,2760600017.0
2005-04-08 07:45:00,83.252,83.305,83.205,83.301,2945600007.0
2005-04-08 08:00:00,83.276,83.276,83.165,83.198,3186100001.0
2005-04-08 08:15:00,83.205,83.222,83.124,83.174,2941799986.0
2005-04-08 08:30:00,83.161,83.206,83.124,83.143,2901800023.0
2005-04-08 08:45:00,83.14,83.2,83.117,83.141,3034099987.0
2005-04-08 09:00:00,83.148,83.242,83.136,83.165,2766599996.0
2005-04-08 09:15:00,83.189,83.249,83.133,83.214,2829799989.0
2005-04-08 09:30:00,83.217,83.268,83.173,83.228,2456300003.0
2005-04-08 09:45:00,83.225,83.27,83.184,83.254,3326299996.0
2005-04-08 10:00:00,83.233,83.289,83.196,83.289,2925299981.0
2005-04-08 10:15:00,83.268,83.345,83.25,83.311,3120199991.0
2005-04-08 10:30:00,83.315,83.345,83.238,83.283,3155800000.0
2005-04-08 10:45:00,83.285,83.312,83.205,83.277,3346899979.0
2005-04-08 11:00:00,83.253,83.291,83.194,83.263,2925100000.0
2005-04-08 11:15:00,83.247,83.266,83.171,83.213,2761499992.0
2005-04-08 11:30:00,83.221,83.266,83.168,83.26,2847399996.0
2005-04-08 11:45:00,83.261,83.297,83.199,83.225,3328599994.0
2005-04-08 12:00:00,83.211,83.292,83.209,83.287,2699800004.0
2005-04-08 12:15:00,83.258,83.303,83.231,83.298,2845899991.0
2005-04-08 12:30:00,83.273,83.315,83.229,83.266,3126900001.0
2005-04-08 12:45:00,83.263,83.322,83.213,83.266,2751099996.0
2005-04-08 13:00:00,83.262,83.31,83.226,83.285,2958200000.0
2005-04-08 13:15:00,83.302,83.348,83.251,83.315,3088499983.0
2005-04-08 13:30:00,83.284,83.416,83.274,83.41,2944399988.0
2005-04-08 13:45:00,83.389,83.524,83.35,83.368,3108799999.0
2005-04-08 14:00:00,83.393,83.416,83.311,83.386,2500899989.0
2005-04-08 14:15:00,83.377,83.453,83.325,83.421,3113900002.0
2005-04-08 14:30:00,83.435,83.476,83.379,83.462,2786699996.0
2005-04-08 14:45:00,83.452,83.52,83.428,83.511,2864599989.0
2005-04-08 15:00:00,83.493,83.592,83.462,83.574,2905699985.0
2005-04-08 15:15:00,83.579,83.605,83.474,83.554,3081099993.0
2005-04-08 15:30:00,83.54,83.568,83.486,83.518,2728800009.0
2005-04-08 15:45:00,83.543,83.561,83.462,83.517,2931099996.0
2005-04-08 16:00:00,83.542,83.596,83.455,83.478,2971599994.0
2005-04-08 16:15:00,83.448,83.553,83.441,83.521,3539399972.0
2005-04-08 16:30:00,83.516,83.563,83.463,83.54,2774800009.0
2005-04-08 16:45:00,83.539,83.6,83.512,83.53,3264799983.0
2005-04-08 17:00:00,83.503,83.574,83.467,83.49,2994699990.0
2005-04-08 17:15:00,83.495,83.787,83.482,83.653,3213500001.0
2005-04-08 17:30:00,83.651,83.757,83.641,83.738,3012300006.0
2005-04-08 17:45:00,83.752,83.757,83.558,83.593,3072399990.0
2005-04-08 18:00:00,83.559,83.742,83.559,83.623,22609299960.0
2005-04-08 18:15:00,83.609,83.69,83.541,83.552,20749599984.0
2005-04-08 18:30:00,83.54,83.65,83.504,83.595,17366099941.0
2005-04-08 18:45:00,83.614,83.647,83.533,83.567,11862199994.0
2005-04-08 19:00:00,83.568,83.611,83.484,83.5,8307499984.0
2005-04-08 19:15:00,83.513,83.588,83.469,83.586,10431599971.0
2005-04-08 19:30:00,83.545,83.597,83.504,83.552,9608399963.0
2005-04-08 19:45:00,83.575,83.647,83.513,83.588,7472600000.0
2005-04-08 20:00:00,83.591,83.634,83.504,83.59,9514999967.0
2005-04-08 20:15:00,83.59,83.61,83.515,83.572,9712299981.0
2005-04-08 20:30:00,83.547,83.611,83.493,83.517,12401999966.0
2005-04-08 20:45:00,83.536,83.61,83.504,83.577,11885000001.0
2005-04-08 21:00:00,83.605,83.683,83.55,83.611,9164199985.0
2005-04-08 21:15:00,83.594,83.717,83.581,83.678,11712599967.0
2005-04-08 21:30:00,83.642,83.71,83.628,83.675,5994399986.0
2005-04-08 21:45:00,83.671,83.684,83.567,83.567,4495699989.0
2005-04-08 22:00:00,83.574,83.631,83.539,83.553,6000199981.0
2005-04-08 22:15:00,83.559,83.607,83.52,83.595,5099799999.0
2005-04-08 22:30:00,83.571,83.605,83.472,83.478,5209799988.0
2005-04-08 22:45:00,83.521,83.533,83.42,83.47,5106299971.0
2005-04-08 23:00:00,83.52,83.6,83.52,83.6,941200008.0
2005-04-08 23:15:00,83.56,83.6,83.55,83.55,941200008.0
2005-04-08 23:30:00,83.56,83.57,83.56,83.57,470600004.0
2005-04-08 23:45:00,83.51,83.51,83.51,83.51,235300002.0
2005-04-10 23:00:00,83.476,83.549,83.408,83.522,2760000000.0
2005-04-10 23:15:00,83.514,83.561,83.495,83.511,3103600001.0
2005-04-10 23:30:00,83.535,83.565,83.475,83.557,3082099982.0
2005-04-10 23:45:00,83.532,83.568,83.469,83.501,2824499997.0
2005-04-11 00:00:00,83.515,83.537,83.463,83.504,2904999995.0
2005-04-11 00:15:00,83.492,83.533,83.46,83.485,2995999994.0
2005-04-11 00:30:00,83.459,83.538,83.459,83.478,3023199984.0
2005-04-11 00:45:00,83.474,83.529,83.464,83.511,3125299997.0
2005-04-11 01:00:00,83.505,83.545,83.446,83.505,2989399976.0
2005-04-11 01:15:00,83.506,83.626,83.487,83.592,3236799981.0
2005-04-11 01:30:00,83.555,83.609,83.518,83.553,2849900000.0
2005-04-11 01:45:00,83.565,83.588,83.459,83.482,3399399986.0
2005-04-11 02:00:00,83.473,83.559,83.452,83.556,3075799995.0
2005-04-11 02:15:00,83.549,83.6,83.509,83.54,3101299986.0
2005-04-11 02:30:00,83.552,83.645,83.525,83.634,3072799991.0
2005-04-11 02:45:00,83.62,83.73,83.615,83.668,2914899999.0
2005-04-11 03:00:00,83.655,83.708,83.613,83.679,3171600003.0
2005-04-11 03:15:00,83.674,83.738,83.628,83.642,2815599984.0
2005-04-11 03:30:00,83.663,83.7,83.572,83.624,3633999993.0
2005-04-11 03:45:00,83.652,83.674,83.574,83.581,2789399997.0
2005-04-11 04:00:00,83.569,83.641,83.535,83.608,3140700004.0
2005-04-11 04:15:00,83.605,83.645,83.566,83.567,3122799986.0
2005-04-11 04:30:00,83.61,83.631,83.545,83.567,3026999992.0
2005-04-11 04:45:00,83.559,83.671,83.559,83.65,3075399989.0
2005-04-11 05:00:00,83.654,83.69,83.594,83.653,3044599989.0
2005-04-11 05:15:00,83.672,83.692,83.592,83.62,3040000005.0
2005-04-11 05:30:00,83.636,83.675,83.61,83.642,3124300004.0
2005-04-11 05:45:00,83.658,83.691,83.61,83.655,2884199988.0
2005-04-11 06:00:00,83.66,83.691,83.626,83.65,2931799995.0
2005-04-11 06:15:00,83.674,83.686,83.607,83.659,3297200001.0
2005-04-11 06:30:00,83.624,83.66,83.585,83.629,3171100004.0
2005-04-11 06:45:00,83.619,83.672,83.594,83.628,2974700000.0
2005-04-11 07:00:00,83.638,83.698,83.609,83.678,2838700011.0
2005-04-11 07:15:00,83.644,83.705,83.606,83.66,2864799990.0
2005-04-11 07:30:00,83.67,83.683,83.597,83.642,2618599995.0
2005-04-11 07:45:00,83.636,83.689,83.601,83.65,2973799981.0
2005-04-11 08:00:00,83.699,83.768,83.65,83.696,3117500000.0
2005-04-11 08:15:00,83.71,83.724,83.654,83.708,2775399987.0
2005-04-11 08:30:00,83.694,83.717,83.626,83.666,3519300001.0
2005-04-11 08:45:00,83.673,83.714,83.647,83.696,3058699997.0
2005-04-11 09:00:00,83.654,83.722,83.58,83.627,3121499994.0
2005-04-11 09:15:00,83.65,83.706,83.584,83.685,2790399995.0
2005-04-11 09:30:00,83.674,83.715,83.57,83.63,2176800001.0
2005-04-11 09:45:00,83.607,83.687,83.574,83.607,3027899992.0
2005-04-11 10:00:00,83.612,83.626,83.507,83.553,3149399996.0
2005-04-11 10:15:00,83.559,83.579,83.465,83.479,2893299989.0
2005-04-11 10:30:00,83.456,83.545,83.439,83.463,3331699991.0
2005-04-11 10:45:00,83.461,83.523,83.425,83.514,3454499996.0
2005-04-11 11:00:00,83.494,83.553,83.433,83.513,3127699990.0
2005-04-11 11:15:00,83.506,83.572,83.463,83.543,2927799998.0
2005-04-11 11:30:00,83.51,83.545,83.433,83.529,3171200002.0
2005-04-11 11:45:00,83.488,83.586,83.46,83.541,3346300004.0
2005-04-11 12:00:00,83.54,83.57,83.476,83.53,3051499989.0
2005-04-11 12:15:00,83.538,83.562,83.466,83.511,2990499988.0
2005-04-11 12:30:00,83.49,83.553,83.481,83.5,3098099989.0
2005-04-11 12:45:00,83.51,83.549,83.449,83.474,2946399994.0
2005-04-11 13:00:00,83.442,83.522,83.432,83.491,2888899993.0
2005-04-11 13:15:00,83.499,83.507,83.363,83.403,3199099992.0
2005-04-11 13:30:00,83.378,83.504,83.372,83.454,3176300000.0
2005-04-11 13:45:00,83.471,83.541,83.447,83.485,2876799991.0
2005-04-11 14:00:00,83.488,83.501,83.382,83.471,2890299986.0
2005-04-11 14:15:00,83.448,83.593,83.414,83.553,2842900000.0
2005-04-11 14:30:00,83.547,83.583,83.501,83.527,3023899984.0
2005-04-11 14:45:00,83.493,83.567,83.487,83.516,2804999988.0
2005-04-11 15:00:00,83.504,83.565,83.469,83.503,3123700000.0
2005-04-11 15:15:00,83.514,83.576,83.487,83.52,3270600002.0
2005-04-11 15:30:00,83.501,83.549,83.434,83.495,2942199999.0
2005-04-11 15:45:00,83.505,83.519,83.439,83.454,3112699993.0
2005-04-11 16:00:00,83.47,83.541,83.432,83.456,2764699991.0
2005-04-11 16:15:00,83.474,83.512,83.426,83.436,3358799982.0
2005-04-11 16:30:00,83.44,83.476,83.37,83.389,3369799988.0
2005-04-11 16:45:00,83.382,83.474,83.362,83.434,3004899997.0
2005-04-11 17:00:00,83.453,83.528,83.41,83.504,2945499997.0
2005-04-11 17:15:00,83.544,83.565,83.483,83.528,2916399987.0
2005-04-11 17:30:00,83.52,83.595,83.5,83.569,3005699992.0
2005-04-11 17:45:00,83.543,83.628,83.506,83.529,2934499986.0
2005-04-11 18:00:00,83.496,83.62,83.439,83.466,22554899950.0
2005-04-11 18:15:00,83.5,83.56,83.363,83.493,23149299955.0
2005-04-11 18:30:00,83.466,83.496,83.404,83.473,17003999940.0
2005-04-11 18:45:00,83.437,83.485,83.402,83.45,12419799994.0
2005-04-11 19:00:00,83.447,83.491,83.399,83.432,8655899974.0
2005-04-11 19:15:00,83.439,83.477,83.395,83.45,10740399980.0
2005-04-11 19:30:00,83.448,83.483,83.383,83.438,9956499992.0
2005-04-11 19:45:00,83.432,83.517,83.395,83.444,8353100006.0
2005-04-11 20:00:00,83.439,83.505,83.401,83.451,9262499969.0
2005-04-11 20:15:00,83.434,83.481,83.404,83.438,9485799977.0
2005-04-11 20:30:00,83.44,83.507,83.394,83.469,13591299975.0
2005-04-11 20:45:00,83.512,83.587,83.455,83.532,12218699958.0
2005-04-11 21:00:00,83.517,83.579,83.496,83.555,9407499971.0
2005-04-11 21:15:00,83.548,83.588,83.49,83.56,11180900005.0
2005-04-11 21:30:00,83.552,83.602,83.521,83.575,6347199990.0
2005-04-11 21:45:00,83.564,83.607,83.531,83.58,4641099990.0
2005-04-11 22:00:00,83.562,83.636,83.531,83.564,5980099956.0
2005-04-11 22:15:00,83.586,83.601,83.5,83.558,4714099992.0
2005-04-11 22:30:00,83.571,83.6,83.501,83.552,5119099982.0
2005-04-11 22:45:00,83.539,83.617,83.488,83.574,4902399990.0
2005-04-11 23:00:00,83.58,83.599,83.492,83.552,3162099979.0
2005-04-11 23:15:00,83.587,83.587,83.5,83.54,3067600009.0
2005-04-11 23:30:00,83.529,83.58,83.442,83.527,3137499976.0
2005-04-11 23:45:00,83.539,83.588,83.485,83.555,2959399992.0
2005-04-12 00:00:00,83.536,83.603,83.506,83.539,2958799985.0
2005-04-12 00:15:00,83.588,83.589,83.471,83.509,3114399995.0
2005-04-12 00:30:00,83.525,83.555,83.447,83.448,2838499992.0
2005-04-12 00:45:00,83.459,83.53,83.419,83.483,3272399990.0
2005-04-12 01:00:00,83.453,83.506,83.434,83.498,3066599993.0
2005-04-12 01:15:00,83.478,83.537,83.458,83.517,3147599999.0
2005-04-12 01:30:00,83.509,83.558,83.462,83.489,2856799995.0
2005-04-12 01:45:00,83.46,83.53,83.403,83.433,2877099989.0
2005-04-12 02:00:00,83.42,83.456,83.351,83.381,2814599991.0
2005-04-12 02:15:00,83.357,83.449,83.336,83.411,3136000004.0
2005-04-12 02:30:00,83.411,83.45,83.338,83.36,2947999996.0
2005-04-12 02:45:00,83.368,83.385,83.289,83.333,3027799990.0
2005-04-12 03:00:00,83.338,83.38,83.299,83.342,3696599994.0
2005-04-12 03:15:00,83.332,83.416,83.32,83.36,2438999989.0
2005-04-12 03:30:00,83.412,83.412,83.308,83.34,3184999986.0
2005-04-12 03:45:00,83.355,83.401,83.323,83.367,3167999984.0
2005-04-12 04:00:00,83.357,83.419,83.327,83.387,3037399998.0
2005-04-12 04:15:00,83.381,83.423,83.324,83.34,2855799993.0
2005-04-12 04:30:00,83.374,83.402,83.306,83.347,3198900001.0
2005-04-12 04:45:00,83.34,83.392,83.314,83.357,3150099993.0
2005-04-12 05:00:00,83.357,83.426,83.321,83.409,2630900003.0
2005-04-12 05:15:00,83.379,83.434,83.348,83.379,2747999990.0
2005-04-12 05:30:00,83.402,83.428,83.354,83.365,3015399998.0
2005-04-12 05:45:00,83.376,83.407,83.312,83.322,2516099993.0
2005-04-12 06:00:00,83.323,83.391,83.321,83.354,2851200014.0
2005-04-12 06:15:00,83.354,83.432,83.337,83.378,3124599993.0
2005-04-12 06:30:00,83.405,83.407,83.329,83.353,2974499990.0
2005-04-12 06:45:00,83.357,83.402,83.342,83.379,3083899985.0
2005-04-12 07:00:00,83.407,83.432,83.341,83.397,2777300008.0
2005-04-12 07:15:00,83.414,83.433,83.342,83.419,3041999987.0
2005-04-12 07:30:00,83.381,83.441,83.363,83.394,2826199997.0
2005-04-12 07:45:00,83.401,83.431,83.321,83.418,3276899995.0
2005-04-12 08:00:00,83.414,83.507,83.38,83.482,2836000005.0
2005-04-12 08:15:00,83.496,83.545,83.423,83.474,3045500005.0
2005-04-12 08:30:00,83.45,83.488,83.402,83.42,3064400005.0
2005-04-12 08:45:00,83.443,83.522,83.43,83.477,3207999993.0
2005-04-12 09:00:00,83.502,83.616,83.462,83.576,3066899989.0
2005-04-12 09:15:00,83.578,83.608,83.505,83.551,2701599992.0
2005-04-12 09:30:00,83.565,83.595,83.502,83.528,3122199996.0
2005-04-12 09:45:00,83.511,83.6,83.489,83.522,3122499981.0
2005-04-12 10:00:00,83.488,83.536,83.442,83.476,3127299998.0
2005-04-12 10:15:00,83.485,83.53,83.435,83.45,2964100003.0
2005-04-12 10:30:00,83.467,83.485,83.397,83.445,3115599998.0
2005-04-12 10:45:00,83.465,83.54,83.422,83.511,3300099995.0
2005-04-12 11:00:00,83.519,83.548,83.463,83.506,3341799984.0
2005-04-12 11:15:00,83.496,83.541,83.468,83.513,3155200000.0
2005-04-12 11:30:00,83.501,83.551,83.472,83.487,2699499999.0
2005-04-12 11:45:00,83.52,83.598,83.477,83.569,3232599993.0
2005-04-12 12:00:00,83.571,83.617,83.507,83.539,2890999991.0
2005-04-12 12:15:00,83.524,83.619,83.518,83.591,3064999995.0
2005-04-12 12:30:00,83.581,83.641,83.557,83.569,3471899987.0
2005-04-12 12:45:00,83.566,83.607,83.525,83.527,2838300018.0
2005-04-12 13:00:00,83.511,83.621,83.482,83.595,2879299994.0
2005-04-12 13:15:00,83.568,83.629,83.547,83.605,3200300006.0
2005-04-12 13:30:00,83.586,83.62,83.541,83.561,3465899998.0
2005-04-12 13:45:00,83.593,83.615,83.537,83.586,3113799989.0
2005-04-12 14:00:00,83.59,83.626,83.546,83.601,2928299995.0
2005-04-12 14:15:00,83.613,83.644,83.513,83.58,2896299989.0
2005-04-12 14:30:00,83.535,83.667,83.535,83.599,2833599991.0
2005-04-12 14:45:00,83.597,83.705,83.571,83.641,2848699996.0
2005-04-12 15:00:00,83.667,83.89,83.621,83.882,3230000003.0
2005-04-12 15:15:00,83.838,83.874,83.731,83.793,2975599997.0
2005-04-12 15:30:00,83.797,83.851,83.698,83.735,2817999993.0
2005-04-12 15:45:00,83.746,83.847,83.731,83.784,2996700003.0
2005-04-12 16:00:00,83.781,83.848,83.7,83.754,3043600002.0
2005-04-12 16:15:00,83.778,83.83,83.722,83.789,3122000007.0
2005-04-12 16:30:00,83.814,83.816,83.617,83.65,3167000004.0
2005-04-12 16:45:00,83.618,83.703,83.589,83.68,2964199999.0
2005-04-12 17:00:00,83.655,83.687,83.561,83.592,2969899986.0
2005-04-12 17:15:00,83.618,83.673,83.589,83.651,3485200007.0
2005-04-12 17:30:00,83.662,83.695,83.589,83.615,2979799988.0
2005-04-12 17:45:00,83.616,83.72,83.593,83.685,2922299993.0
2005-04-12 18:00:00,83.623,83.727,83.623,83.682,22754199955.0
2005-04-12 18:15:00,83.72,83.76,83.595,83.643,19317799974.0
2005-04-12 18:30:00,83.635,83.709,83.582,83.649,17013199991.0
2005-04-12 18:45:00,83.668,83.707,83.578,83.645,11930799966.0
2005-04-12 19:00:00,83.645,83.68,83.589,83.618,8642699970.0
2005-04-12 19:15:00,83.603,83.649,83.519,83.612,10023299988.0
2005-04-12 19:30:00,83.598,83.648,83.536,83.636,10420799967.0
2005-04-12 19:45:00,83.631,83.686,83.552,83.656,8025799983.0
2005-04-12 20:00:00,83.62,83.665,83.502,83.568,9420599993.0
2005-04-12 20:15:00,83.57,83.605,83.446,83.515,9522599978.0
2005-04-12 20:30:00,83.527,83.684,83.482,83.609,12393500019.0
2005-04-12 20:45:00,83.617,83.668,83.449,83.506,12872399960.0
2005-04-12 21:00:00,83.48,83.585,83.45,83.476,9276899961.0
2005-04-12 21:15:00,83.48,83.597,83.433,83.569,11752999969.0
2005-04-12 21:30:00,83.568,83.593,83.498,83.592,6271199983.0
2005-04-12 21:45:00,83.573,83.6,83.49,83.545,4671600013.0
2005-04-12 22:00:00,83.521,83.58,83.463,83.486,5146499976.0
2005-04-12 22:15:00,83.476,83.532,83.375,83.397,4493599985.0
2005-04-12 22:30:00,83.403,83.505,83.385,83.471,4614999999.0
2005-04-12 22:45:00,83.488,83.561,83.418,83.474,4948699987.0
2005-04-12 23:00:00,83.533,83.552,83.415,83.438,2817299997.0
2005-04-12 23:15:00,83.444,83.481,83.383,83.425,3199999995.0
2005-04-12 23:30:00,83.398,83.457,83.338,83.412,3300799988.0
2005-04-12 23:45:00,83.413,83.483,83.393,83.441,3152999989.0
2005-04-13 00:00:00,83.453,83.482,83.407,83.432,2776199995.0
2005-04-13 00:15:00,83.438,83.494,83.402,83.426,2889199996.0
2005-04-13 00:30:00,83.405,83.494,83.382,83.441,2940600011.0
2005-04-13 00:45:00,83.45,83.51,83.431,83.486,2823099980.0
2005-04-13 01:00:00,83.468,83.509,83.438,83.492,3126899999.0
2005-04-13 01:15:00,83.463,83.552,83.448,83.534,3052799989.0
2005-04-13 01:30:00,83.514,83.596,83.459,83.479,2871000000.0
2005-04-13 01:45:00,83.493,83.513,83.434,83.459,2931399994.0
2005-04-13 02:00:00,83.456,83.5,83.367,83.414,3113799993.0
2005-04-13 02:15:00,83.438,83.486,83.368,83.394,3122700003.0
2005-04-13 02:30:00,83.422,83.427,83.335,83.396,2877900000.0
2005-04-13 02:45:00,83.416,83.449,83.369,83.408,2979899988.0
2005-04-13 03:00:00,83.402,83.419,83.308,83.347,3002299985.0
2005-04-13 03:15:00,83.341,83.379,83.294,83.354,2622899991.0
2005-04-13 03:30:00,83.38,83.402,83.319,83.356,3329099998.0
2005-04-13 03:45:00,83.348,83.426,83.332,83.35,2960100007.0
2005-04-13 04:00:00,83.366,83.382,83.24,83.26,3292599997.0
2005-04-13 04:15:00,83.242,83.346,83.224,83.258,3158100002.0
2005-04-13 04:30:00,83.253,83.304,83.245,83.277,3192200002.0
2005-04-13 04:45:00,83.285,83.31,83.226,83.294,3021399990.0
2005-04-13 05:00:00,83.279,83.364,83.249,83.35,2924299999.0
2005-04-13 05:15:00,83.352,83.386,83.287,83.337,3074899998.0
2005-04-13 05:30:00,83.373,83.44,83.31,83.374,3009899988.0
2005-04-13 05:45:00,83.387,83.502,83.371,83.409,2656499991.0
2005-04-13 06:00:00,83.425,83.456,83.372,83.415,3117999994.0
2005-04-13 06:15:00,83.428,83.47,83.382,83.435,2920099991.0
2005-04-13 06:30:00,83.429,83.46,83.379,83.417,2983799992.0
2005-04-13 06:45:00,83.45,83.475,83.392,83.426,2916499982.0
2005-04-13 07:00:00,83.439,83.469,83.383,83.439,2901099995.0
2005-04-13 07:15:00,83.423,83.483,83.393,83.468,3004599987.0
2005-04-13 07:30:00,83.453,83.532,83.414,83.482,2531099991.0
2005-04-13 07:45:00,83.484,83.558,83.441,83.488,3256199981.0
2005-04-13 08:00:00,83.475,83.535,83.416,83.436,2937499989.0
2005-04-13 08:15:00,83.438,83.549,83.425,83.497,2656400005.0
2005-04-13 08:30:00,83.494,83.56,83.456,83.513,3211899991.0
2005-04-13 08:45:00,83.53,83.633,83.469,83.632,2990999990.0
2005-04-13 09:00:00,83.621,83.627,83.513,83.54,2990400002.0
2005-04-13 09:15:00,83.548,83.655,83.528,83.619,2922499990.0
2005-04-13 09:30:00,83.62,83.649,83.51,83.518,2994400006.0
2005-04-13 09:45:00,83.485,83.593,83.476,83.567,3090800000.0
2005-04-13 10:00:00,83.511,83.611,83.493,83.509,2932999999.0
2005-04-13 10:15:00,83.497,83.561,83.47,83.526,3265899996.0
2005-04-13 10:30:00,83.503,83.579,83.491,83.565,3465199990.0
2005-04-13 10:45:00,83.544,83.578,83.459,83.518,3007000000.0
2005-04-13 11:00:00,83.511,83.588,83.468,83.528,3189299994.0
2005-04-13 11:15:00,83.541,83.597,83.512,83.592,3108399998.0
2005-04-13 11:30:00,83.568,83.612,83.463,83.463,2916399993.0
2005-04-13 11:45:00,83.48,83.528,83.437,83.512,3279199985.0
2005-04-13 12:00:00,83.497,83.552,83.472,83.507,3211399995.0
2005-04-13 12:15:00,83.517,83.554,83.464,83.509,3187799996.0
2005-04-13 12:30:00,83.502,83.531,83.424,83.461,3272699988.0
2005-04-13 12:45:00,83.441,83.531,83.406,83.455,2863599995.0
2005-04-13 13:00:00,83.436,83.475,83.297,83.385,2846799985.0
2005-04-13 13:15:00,83.391,83.499,83.388,83.428,2995099992.0
2005-04-13 13:30:00,83.401,83.494,83.381,83.478,3664399995.0
2005-04-13 13:45:00,83.475,83.542,83.448,83.528,3141699998.0
2005-04-13 14:00:00,83.542,83.543,83.455,83.49,2873899973.0
2005-04-13 14:15:00,83.503,83.63,83.487,83.545,2662600001.0
2005-04-13 14:30:00,83.595,83.624,83.473,83.567,2966299988.0
2005-04-13 14:45:00,83.56,83.579,83.43,83.555,2942999988.0
2005-04-13 15:00:00,83.55,83.569,83.372,83.466,3276099995.0
2005-04-13 15:15:00,83.465,83.496,83.38,83.458,3048999980.0
2005-04-13 15:30:00,83.475,83.548,83.419,83.503,2883199988.0
2005-04-13 15:45:00,83.491,83.543,83.462,83.483,2857400003.0
2005-04-13 16:00:00,83.47,83.515,83.367,83.439,2831699979.0
2005-04-13 16:15:00,83.45,83.529,83.378,83.47,3259099994.0
2005-04-13 16:30:00,83.49,83.501,83.364,83.423,2776300002.0
2005-04-13 16:45:00,83.417,83.452,83.359,83.423,2966099980.0
2005-04-13 17:00:00,83.438,83.568,83.419,83.511,3060300009.0
2005-04-13 17:15:00,83.516,83.646,83.507,83.577,3024199993.0
2005-04-13 17:30:00,83.573,83.638,83.542,83.574,2696699999.0
2005-04-13 17:45:00,83.573,83.645,83.541,83.616,2797699991.0
2005-04-13 18:00:00,83.576,83.71,83.567,83.642,23430899928.0
2005-04-13 18:15:00,83.64,83.682,83.543,83.588,23467499872.0
2005-04-13 18:30:00,83.582,83.612,83.512,83.571,16781599980.0
2005-04-13 18:45:00,83.532,83.622,83.493,83.534,12434899990.0
2005-04-13 19:00:00,83.563,83.582,83.494,83.535,8182499980.0
2005-04-13 19:15:00,83.532,83.614,83.498,83.563,10347599960.0
2005-04-13 19:30:00,83.573,83.605,83.491,83.523,10127799963.0
2005-04-13 19:45:00,83.525,83.617,83.52,83.587,7730599985.0
2005-04-13 20:00:00,83.584,83.645,83.535,83.618,8887700011.0
2005-04-13 20:15:00,83.577,83.623,83.544,83.557,9821199979.0
2005-04-13 20:30:00,83.57,83.62,83.539,83.57,13297299971.0
2005-04-13 20:45:00,83.586,83.633,83.506,83.561,12263299998.0
2005-04-13 21:00:00,83.576,83.624,83.524,83.56,9108199989.0
2005-04-13 21:15:00,83.568,83.613,83.518,83.584,11490299961.0
2005-04-13 21:30:00,83.564,83.607,83.46,83.495,5998400004.0
2005-04-13 21:45:00,83.522,83.54,83.451,83.5,4660499991.0
2005-04-13 22:00:00,83.485,83.519,83.41,83.462,6260999978.0
2005-04-13 22:15:00,83.441,83.502,83.393,83.462,4943999984.0
2005-04-13 22:30:00,83.479,83.48,83.386,83.434,4858899988.0
2005-04-13 22:45:00,83.456,83.505,83.352,83.418,4381899993.0
2005-04-13 23:00:00,83.459,83.479,83.38,83.415,2820099995.0
2005-04-13 23:15:00,83.44,83.509,83.386,83.453,3235800004.0
2005-04-13 23:30:00,83.42,83.519,83.407,83.46,3309299998.0
2005-04-13 23:45:00,83.448,83.502,83.409,83.421,3130899982.0
2005-04-14 00:00:00,83.413,83.504,83.399,83.416,2856100007.0
2005-04-14 00:15:00,83.433,83.497,83.4,83.425,3033799998.0
2005-04-14 00:30:00,83.45,83.463,83.373,83.448,2719099998.0
2005-04-14 00:45:00,83.449,83.537,83.389,83.515,2865599996.0
2005-04-14 01:00:00,83.506,83.546,83.383,83.392,3475699980.0
2005-04-14 01:15:00,83.355,83.426,83.332,83.423,3129299994.0
2005-04-14 01:30:00,83.387,83.45,83.325,83.337,3163899998.0
2005-04-14 01:45:00,83.347,83.41,83.323,83.37,2969399987.0
2005-04-14 02:00:00,83.372,83.432,83.332,83.34,3330899995.0
2005-04-14 02:15:00,83.346,83.363,83.271,83.313,3531100000.0
2005-04-14 02:30:00,83.316,83.424,83.296,83.401,3016299995.0
2005-04-14 02:45:00,83.404,83.457,83.384,83.42,3334999999.0
2005-04-14 03:00:00,83.415,83.422,83.334,83.344,3254399988.0
2005-04-14 03:15:00,83.356,83.41,83.333,83.403,3061899994.0
2005-04-14 03:30:00,83.403,83.459,83.346,83.398,2902699993.0
2005-04-14 03:45:00,83.424,83.475,83.391,83.447,2949599995.0
2005-04-14 04:00:00,83.443,83.488,83.377,83.414,2504599994.0
2005-04-14 04:15:00,83.426,83.463,83.306,83.354,3031599992.0
2005-04-14 04:30:00,83.38,83.389,83.26,83.312,2924999990.0
2005-04-14 04:45:00,83.298,83.423,83.297,83.421,3314699990.0
2005-04-14 05:00:00,83.406,83.445,83.338,83.387,2703799991.0
2005-04-14 05:15:00,83.387,83.411,83.336,83.41,3228700004.0
2005-04-14 05:30:00,83.378,83.459,83.368,83.439,2887199995.0
2005-04-14 05:45:00,83.461,83.472,83.372,83.374,2780199997.0
2005-04-14 06:00:00,83.402,83.429,83.354,83.375,3069099983.0
2005-04-14 06:15:00,83.381,83.459,83.359,83.43,2955499982.0
2005-04-14 06:30:00,83.411,83.46,83.378,83.384,2909699980.0
2005-04-14 06:45:00,83.395,83.42,83.333,83.381,2860999999.0
2005-04-14 07:00:00,83.375,83.421,83.351,83.405,2848800006.0
2005-04-14 07:15:00,83.394,83.477,83.374,83.425,3172499996.0
2005-04-14 07:30:00,83.417,83.451,83.355,83.417,3098499985.0
2005-04-14 07:45:00,83.4,83.487,83.39,83.424,3045299995.0
2005-04-14 08:00:00,83.479,83.479,83.342,83.363,2942800002.0
2005-04-14 08:15:00,83.373,83.383,83.269,83.316,2810000001.0
2005-04-14 08:30:00,83.284,83.322,83.212,83.281,2886799982.0
2005-04-14 08:45:00,83.296,83.317,83.208,83.284,2810900006.0
2005-04-14 09:00:00,83.256,83.417,83.239,83.313,3246099998.0
2005-04-14 09:15:00,83.346,83.388,83.299,83.344,3157300000.0
2005-04-14 09:30:00,83.344,83.406,83.328,83.34,2887399994.0
2005-04-14 09:45:00,83.368,83.42,83.301,83.391,3192499999.0
2005-04-14 10:00:00,83.432,83.463,83.364,83.402,3050599988.0
2005-04-14 10:15:00,83.396,83.422,83.357,83.408,2877499994.0
2005-04-14 10:30:00,83.391,83.461,83.363,83.455,3249499996.0
2005-04-14 10:45:00,83.448,83.586,83.393,83.566,2908800001.0
2005-04-14 11:00:00,83.617,83.617,83.502,83.564,3204199995.0
2005-04-14 11:15:00,83.514,83.578,83.405,83.428,2844099998.0
2005-04-14 11:30:00,83.396,83.496,83.362,83.418,3203999983.0
2005-04-14 11:45:00,83.44,83.512,83.356,83.492,3195800005.0
2005-04-14 12:00:00,83.49,83.509,83.365,83.415,2906100001.0
2005-04-14 12:15:00,83.437,83.481,83.4,83.47,3478699999.0
2005-04-14 12:30:00,83.434,83.545,83.417,83.462,3371599987.0
2005-04-14 12:45:00,83.487,83.5,83.391,83.453,2827999993.0
2005-04-14 13:00:00,83.447,83.548,83.416,83.523,3118999997.0
2005-04-14 13:15:00,83.58,83.581,83.452,83.554,3245699990.0
2005-04-14 13:30:00,83.531,83.585,83.469,83.52,3193799998.0
2005-04-14 13:45:00,83.51,83.575,83.474,83.536,3132699999.0
2005-04-14 14:00:00,83.528,83.587,83.483,83.488,2877600006.0
2005-04-14 14:15:00,83.502,83.522,83.371,83.468,2778699999.0
2005-04-14 14:30:00,83.449,83.578,83.429,83.558,2963199980.0
2005-04-14 14:45:00,83.546,83.568,83.479,83.54,2770299987.0
2005-04-14 15:00:00,83.528,83.616,83.508,83.546,3248599997.0
2005-04-14 15:15:00,83.541,83.594,83.479,83.555,3384699999.0
2005-04-14 15:30:00,83.53,83.587,83.465,83.478,3287399998.0
2005-04-14 15:45:00,83.475,83.559,83.456,83.525,2971499972.0
2005-04-14 16:00:00,83.503,83.562,83.453,83.475,2967700001.0
2005-04-14 16:15:00,83.503,83.587,83.456,83.547,3371000003.0
2005-04-14 16:30:00,83.548,83.612,83.492,83.495,3285099984.0
2005-04-14 16:45:00,83.492,83.56,83.44,83.487,3042399992.0
2005-04-14 17:00:00,83.506,83.555,83.473,83.538,3124399997.0
2005-04-14 17:15:00,83.533,83.559,83.425,83.474,2974899993.0
2005-04-14 17:30:00,83.467,83.495,83.349,83.381,3164999995.0
2005-04-14 17:45:00,83.384,83.448,83.348,83.407,2797399996.0
2005-04-14 18:00:00,83.36,83.53,83.288,83.384,23606599958.0
2005-04-14 18:15:00,83.41,83.49,83.363,83.425,20194699982.0
2005-04-14 18:30:00,83.422,83.477,83.205,83.29,16278199976.0
2005-04-14 18:45:00,83.271,83.374,83.265,83.337,11503199984.0
2005-04-14 19:00:00,83.35,83.373,83.239,83.336,8688099998.0
2005-04-14 19:15:00,83.331,83.359,83.247,83.293,9906099997.0
2005-04-14 19:30:00,83.293,83.369,83.271,83.345,9767600001.0
2005-04-14 19:45:00,83.357,83.41,83.294,83.356,8456699971.0
2005-04-14 20:00:00,83.335,83.379,83.273,83.3,9039199961.0
2005-04-14 20:15:00,83.311,83.408,83.268,83.389,9164399975.0
2005-04-14 20:30:00,83.37,83.409,83.272,83.315,12864499980.0
2005-04-14 20:45:00,83.334,83.427,83.273,83.402,12214399964.0
2005-04-14 21:00:00,83.409,83.441,83.324,83.384,8807799980.0
2005-04-14 21:15:00,83.393,83.436,83.32,83.374,11536299977.0
2005-04-14 21:30:00,83.347,83.399,83.211,83.249,6171100002.0
2005-04-14 21:45:00,83.249,83.297,83.207,83.268,5358399979.0
2005-04-14 22:00:00,83.275,83.313,83.207,83.224,6233199985.0
2005-04-14 22:15:00,83.239,83.292,83.169,83.206,4912399986.0
2005-04-14 22:30:00,83.227,83.278,83.181,83.278,4923099985.0
2005-04-14 22:45:00,83.255,83.351,83.222,83.267,4493199970.0
2005-04-14 23:00:00,83.294,83.342,83.213,83.242,3159100008.0
2005-04-14 23:15:00,83.237,83.292,83.206,83.228,2984899990.0
2005-04-14 23:30:00,83.241,83.276,83.138,83.147,2972299984.0
2005-04-14 23:45:00,83.143,83.265,83.141,83.212,2766199987.0
2005-04-15 00:00:00,83.222,83.262,83.19,83.197,3000600005.0
2005-04-15 00:15:00,83.224,83.255,83.136,83.148,3482199997.0
2005-04-15 00:30:00,83.167,83.208,83.113,83.179,3376899983.0
2005-04-15 00:45:00,83.132,83.287,83.131,83.258,3080899984.0
2005-04-15 01:00:00,83.255,83.301,83.111,83.181,3267700002.0
2005-04-15 01:15:00,83.153,83.235,83.135,83.142,2944699991.0
2005-04-15 01:30:00,83.138,83.231,83.121,83.202,2704299993.0
2005-04-15 01:45:00,83.237,83.256,83.119,83.17,3046499992.0
2005-04-15 02:00:00,83.156,83.212,83.117,83.14,2882899991.0
2005-04-15 02:15:00,83.164,83.18,83.089,83.125,3147599993.0
2005-04-15 02:30:00,83.118,83.179,83.085,83.134,2985799993.0
2005-04-15 02:45:00,83.156,83.203,83.125,83.163,3132899982.0
2005-04-15 03:00:00,83.178,83.198,83.07,83.089,3129199990.0
2005-04-15 03:15:00,83.075,83.107,82.989,83.05,3079499988.0
2005-04-15 03:30:00,83.063,83.082,82.991,83.026,2974200010.0
2005-04-15 03:45:00,83.056,83.071,82.951,82.959,2682699981.0
2005-04-15 04:00:00,82.942,83.024,82.933,82.961,3141600009.0
2005-04-15 04:15:00,82.953,83.04,82.936,83.01,2997400005.0
2005-04-15 04:30:00,83.007,83.061,82.963,83.025,2897800012.0
2005-04-15 04:45:00,83.02,83.086,83.015,83.066,3111199994.0
2005-04-15 05:00:00,83.076,83.102,83.022,83.049,2499300002.0
2005-04-15 05:15:00,83.051,83.118,83.016,83.032,3129799999.0
2005-04-15 05:30:00,83.025,83.045,82.986,83.009,3323699993.0
2005-04-15 05:45:00,83.017,83.047,82.963,83.018,2804899984.0
2005-04-15 06:00:00,83.032,83.049,82.948,83.006,3017599983.0
2005-04-15 06:15:00,83.013,83.107,82.981,83.065,3530699978.0
2005-04-15 06:30:00,83.051,83.079,83.017,83.057,3163200015.0
2005-04-15 06:45:00,83.062,83.12,83.022,83.068,2880199992.0
2005-04-15 07:00:00,83.063,83.096,82.995,83.067,2870699997.0
2005-04-15 07:15:00,83.067,83.104,82.977,83.001,3089900007.0
2005-04-15 07:30:00,82.998,83.076,82.991,83.054,3300599998.0
2005-04-15 07:45:00,83.057,83.104,83.006,83.068,3077600008.0
2005-04-15 08:00:00,83.055,83.064,82.976,83.022,3096799996.0
2005-04-15 08:15:00,83.008,83.096,82.947,82.972,2982199992.0
2005-04-15 08:30:00,82.987,82.987,82.844,82.929,3251200013.0
2005-04-15 08:45:00,82.945,82.979,82.872,82.905,2638699994.0
2005-04-15 09:00:00,82.908,83.009,82.893,82.977,3424899972.0
2005-04-15 09:15:00,82.948,83.062,82.948,83.03,3118299991.0
2005-04-15 09:30:00,83.054,83.106,83.002,83.073,2935999989.0
2005-04-15 09:45:00,83.03,83.08,82.957,83.037,3456299990.0
2005-04-15 10:00:00,83.045,83.193,83.038,83.164,3057799995.0
2005-04-15 10:15:00,83.187,83.215,83.065,83.144,3032400008.0
2005-04-15 10:30:00,83.169,83.194,83.07,83.155,3232799996.0
2005-04-15 10:45:00,83.155,83.179,82.995,82.995,3047600001.0
2005-04-15 11:00:00,82.988,83.046,82.94,82.997,3149599982.0
2005-04-15 11:15:00,83.03,83.061,82.939,82.99,2518099998.0
2005-04-15 11:30:00,82.978,83.03,82.94,82.998,2830599994.0
2005-04-15 11:45:00,82.983,83.065,82.963,83.036,3546499997.0
2005-04-15 12:00:00,83.018,83.077,82.974,83.03,3291700005.0
2005-04-15 12:15:00,83.043,83.125,83.027,83.099,2725399995.0
2005-04-15 12:30:00,83.086,83.146,83.05,83.097,3212999996.0
2005-04-15 12:45:00,83.137,83.141,83.022,83.053,2971099995.0
2005-04-15 13:00:00,83.054,83.083,82.952,82.997,3510800013.0
2005-04-15 13:15:00,83.029,83.092,82.981,83.067,3360599997.0
2005-04-15 13:30:00,83.067,83.146,83.013,83.084,3253899994.0
2005-04-15 13:45:00,83.051,83.107,82.962,83.059,2872199996.0
2005-04-15 14:00:00,83.11,83.181,83.08,83.143,2542600001.0
2005-04-15 14:15:00,83.149,83.166,83.057,83.082,2820800004.0
2005-04-15 14:30:00,83.1,83.13,82.964,83.02,3136699999.0
2005-04-15 14:45:00,83.022,83.092,82.975,83.092,2724700004.0
2005-04-15 15:00:00,82.994,83.103,82.916,83.001,3265999992.0
2005-04-15 15:15:00,82.988,83.041,82.929,82.981,2907399992.0
2005-04-15 15:30:00,83.0,83.078,82.869,83.058,2850199983.0
2005-04-15 15:45:00,83.013,83.065,82.87,82.941,2885400002.0
2005-04-15 16:00:00,82.956,83.003,82.916,82.944,3076499996.0
2005-04-15 16:15:00,82.994,83.122,82.939,82.94,3212999988.0
2005-04-15 16:30:00,82.951,83.046,82.873,82.896,2892599991.0
2005-04-15 16:45:00,82.901,82.994,82.888,82.901,3081700005.0
2005-04-15 17:00:00,82.887,82.939,82.836,82.87,2757300000.0
2005-04-15 17:15:00,82.903,83.048,82.889,82.909,2966399991.0
2005-04-15 17:30:00,82.9,82.957,82.825,82.928,2564900009.0
2005-04-15 17:45:00,82.911,82.948,82.809,82.861,3135899990.0
2005-04-15 18:00:00,82.825,82.93,82.802,82.876,23510599922.0
2005-04-15 18:15:00,82.898,82.93,82.777,82.85,22835899957.0
2005-04-15 18:30:00,82.865,82.903,82.807,82.838,16661999959.0
2005-04-15 18:45:00,82.849,82.896,82.752,82.808,12393299980.0
2005-04-15 19:00:00,82.806,82.919,82.764,82.822,8205800010.0
2005-04-15 19:15:00,82.822,82.892,82.793,82.827,10755099972.0
2005-04-15 19:30:00,82.811,82.892,82.781,82.801,9661599989.0
2005-04-15 19:45:00,82.808,82.865,82.757,82.805,8620499982.0
2005-04-15 20:00:00,82.812,82.864,82.754,82.825,9422699971.0
2005-04-15 20:15:00,82.83,82.853,82.755,82.792,9772199985.0
2005-04-15 20:30:00,82.793,82.85,82.761,82.833,13015899951.0
2005-04-15 20:45:00,82.812,82.86,82.775,82.836,12179899999.0
2005-04-15 21:00:00,82.844,82.885,82.762,82.81,9328799990.0
2005-04-15 21:15:00,82.816,82.878,82.768,82.811,11021900000.0
2005-04-15 21:30:00,82.814,82.867,82.755,82.813,6441000006.0
2005-04-15 21:45:00,82.804,82.843,82.725,82.776,4986700004.0
2005-04-15 22:00:00,82.768,82.8,82.692,82.743,5664299998.0
2005-04-15 22:15:00,82.756,82.786,82.691,82.77,5438099983.0
2005-04-15 22:30:00,82.735,82.81,82.683,82.756,5128299980.0
2005-04-15 22:45:00,82.755,82.786,82.657,82.77,5034099988.0
2005-04-15 23:00:00,82.81,82.92,82.75,82.92,1807999992.0
2005-04-15 23:15:00,82.85,82.9,82.79,82.8,1355999994.0
2005-04-15 23:30:00,82.79,82.79,82.72,82.79,903999996.0
2005-04-15 23:45:00,82.8,82.9,82.78,82.78,903999996.0
2005-04-17 23:00:00,82.758,82.776,82.592,82.685,3070399990.0
2005-04-17 23:15:00,82.685,82.73,82.668,82.683,3073099990.0
2005-04-17 23:30:00,82.671,82.74,82.644,82.691,2935999986.0
2005-04-17 23:45:00,82.706,82.731,82.648,82.691,2687900006.0
2005-04-18 00:00:00,82.717,82.739,82.636,82.661,3023999983.0
2005-04-18 00:15:00,82.691,82.738,82.643,82.716,3363399994.0
2005-04-18 00:30:00,82.71,82.756,82.67,82.739,3001399990.0
2005-04-18 00:45:00,82.704,82.777,82.702,82.702,3044700002.0
2005-04-18 01:00:00,82.716,82.78,82.644,82.66,3335899996.0
2005-04-18 01:15:00,82.666,82.717,82.605,82.645,3358499992.0
2005-04-18 01:30:00,82.667,82.723,82.609,82.698,3071999992.0
2005-04-18 01:45:00,82.701,82.714,82.61,82.666,2805299991.0
2005-04-18 02:00:00,82.662,82.702,82.619,82.636,3188899976.0
2005-04-18 02:15:00,82.641,82.679,82.535,82.546,3161799998.0
2005-04-18 02:30:00,82.558,82.582,82.435,82.485,2971599989.0
2005-04-18 02:45:00,82.469,82.543,82.414,82.477,2980099995.0
2005-04-18 03:00:00,82.423,82.538,82.419,82.516,3231599988.0
2005-04-18 03:15:00,82.496,82.573,82.456,82.5,2971399995.0
2005-04-18 03:30:00,82.496,82.525,82.425,82.493,3228799995.0
2005-04-18 03:45:00,82.476,82.528,82.444,82.507,2797199987.0
2005-04-18 04:00:00,82.495,82.601,82.482,82.547,3353699997.0
2005-04-18 04:15:00,82.54,82.658,82.521,82.607,3190799981.0
2005-04-18 04:30:00,82.601,82.659,82.571,82.589,2751099992.0
2005-04-18 04:45:00,82.598,82.612,82.525,82.549,2744500002.0
2005-04-18 05:00:00,82.582,82.598,82.473,82.487,2810699986.0
2005-04-18 05:15:00,82.49,82.523,82.428,82.477,3192899992.0
2005-04-18 05:30:00,82.527,82.587,82.489,82.531,2913099994.0
2005-04-18 05:45:00,82.54,82.571,82.469,82.488,2724600012.0
2005-04-18 06:00:00,82.49,82.567,82.465,82.527,2892699991.0
2005-04-18 06:15:00,82.51,82.541,82.445,82.497,3207099999.0
2005-04-18 06:30:00,82.506,82.574,82.483,82.518,3223199997.0
2005-04-18 06:45:00,82.528,82.562,82.499,82.518,2907300000.0
2005-04-18 07:00:00,82.495,82.569,82.489,82.542,3087400005.0
2005-04-18 07:15:00,82.549,82.574,82.498,82.525,3264000004.0
2005-04-18 07:30:00,82.522,82.551,82.458,82.516,2774399997.0
2005-04-18 07:45:00,82.507,82.538,82.373,82.409,3122999979.0
2005-04-18 08:00:00,82.418,82.45,82.289,82.423,2698199993.0
2005-04-18 08:15:00,82.422,82.444,82.322,82.429,2688400000.0
2005-04-18 08:30:00,82.44,82.598,82.423,82.544,3181099981.0
2005-04-18 08:45:00,82.564,82.596,82.458,82.485,3007299989.0
2005-04-18 09:00:00,82.49,82.566,82.465,82.499,3449599992.0
2005-04-18 09:15:00,82.495,82.626,82.46,82.601,2552500001.0
2005-04-18 09:30:00,82.613,82.669,82.506,82.549,2405400001.0
2005-04-18 09:45:00,82.532,82.596,82.482,82.549,3015899996.0
2005-04-18 10:00:00,82.535,82.576,82.437,82.446,3129199995.0
2005-04-18 10:15:00,82.46,82.499,82.397,82.408,3020799999.0
2005-04-18 10:30:00,82.389,82.52,82.389,82.48,2881200012.0
2005-04-18 10:45:00,82.484,82.543,82.436,82.475,3048499988.0
2005-04-18 11:00:00,82.458,82.542,82.416,82.508,2983699999.0
2005-04-18 11:15:00,82.513,82.524,82.403,82.477,2715599998.0
2005-04-18 11:30:00,82.466,82.568,82.451,82.538,3191399985.0
2005-04-18 11:45:00,82.546,82.576,82.471,82.502,3420499995.0
2005-04-18 12:00:00,82.473,82.514,82.391,82.443,3296299995.0
2005-04-18 12:15:00,82.451,82.522,82.437,82.47,3110099982.0
2005-04-18 12:30:00,82.448,82.489,82.397,82.427,3322599995.0
2005-04-18 12:45:00,82.436,82.47,82.389,82.446,2988299978.0
2005-04-18 13:00:00,82.446,82.527,82.408,82.484,3157500000.0
2005-04-18 13:15:00,82.475,82.551,82.437,82.544,3125699969.0
2005-04-18 13:30:00,82.528,82.575,82.476,82.497,3229500001.0
2005-04-18 13:45:00,82.5,82.55,82.394,82.534,3311200007.0
2005-04-18 14:00:00,82.538,82.599,82.505,82.574,2878600005.0
2005-04-18 14:15:00,82.56,82.588,82.442,82.449,2826900001.0
2005-04-18 14:30:00,82.471,82.499,82.417,82.44,2769299999.0
2005-04-18 14:45:00,82.438,82.509,82.391,82.473,2792400003.0
2005-04-18 15:00:00,82.453,82.515,82.385,82.455,3189399982.0
2005-04-18 15:15:00,82.443,82.464,82.302,82.341,2667499992.0
2005-04-18 15:30:00,82.347,82.37,82.256,82.297,2600699998.0
2005-04-18 15:45:00,82.311,82.35,82.239,82.293,2823399997.0
2005-04-18 16:00:00,82.301,82.375,82.247,82.34,3179599989.0
2005-04-18 16:15:00,82.37,82.492,82.323,82.427,3303599988.0
2005-04-18 16:30:00,82.447,82.478,82.314,82.36,3033299992.0
2005-04-18 16:45:00,82.324,82.379,82.269,82.27,3098200001.0
2005-04-18 17:00:00,82.27,82.275,82.082,82.112,2910299992.0
2005-04-18 17:15:00,82.146,82.183,82.015,82.16,2870000003.0
2005-04-18 17:30:00,82.133,82.221,82.01,82.208,3423499988.0
2005-04-18 17:45:00,82.181,82.274,82.167,82.266,3181100002.0
2005-04-18 18:00:00,82.25,82.39,82.222,82.322,23589299936.0
2005-04-18 18:15:00,82.295,82.375,82.26,82.375,20490000001.0
2005-04-18 18:30:00,82.347,82.394,82.249,82.285,17286999951.0
2005-04-18 18:45:00,82.297,82.353,82.239,82.327,11837299986.0
2005-04-18 19:00:00,82.312,82.375,82.255,82.315,8390299977.0
2005-04-18 19:15:00,82.325,82.365,82.233,82.29,10704799958.0
2005-04-18 19:30:00,82.261,82.374,82.225,82.374,9625299989.0
2005-04-18 19:45:00,82.371,82.393,82.288,82.342,8885599956.0
2005-04-18 20:00:00,82.337,82.423,82.326,82.359,9512399999.0
2005-04-18 20:15:00,82.378,82.441,82.309,82.382,10007099991.0
2005-04-18 20:30:00,82.402,82.438,82.338,82.375,13205599981.0
2005-04-18 20:45:00,82.409,82.45,82.328,82.423,11835499966.0
2005-04-18 21:00:00,82.448,82.497,82.407,82.461,9106200001.0
2005-04-18 21:15:00,82.465,82.533,82.422,82.507,11721299997.0
2005-04-18 21:30:00,82.517,82.529,82.427,82.482,6386699983.0
2005-04-18 21:45:00,82.471,82.527,82.432,82.518,4471999996.0
2005-04-18 22:00:00,82.496,82.574,82.468,82.555,6266399997.0
2005-04-18 22:15:00,82.532,82.581,82.501,82.548,4965399999.0
2005-04-18 22:30:00,82.52,82.576,82.45,82.462,4928399998.0
2005-04-18 22:45:00,82.49,82.544,82.42,82.505,4192999997.0
2005-04-18 23:00:00,82.511,82.588,82.492,82.559,3263699977.0
2005-04-18 23:15:00,82.556,82.593,82.526,82.546,2800200011.0
2005-04-18 23:30:00,82.538,82.577,82.446,82.527,3050600006.0
2005-04-18 23:45:00,82.486,82.544,82.447,82.453,3125899995.0
2005-04-19 00:00:00,82.463,82.522,82.432,82.483,2943200010.0
2005-04-19 00:15:00,82.466,82.494,82.385,82.461,3178999993.0
2005-04-19 00:30:00,82.452,82.522,82.395,82.497,3121299995.0
2005-04-19 00:45:00,82.497,82.574,82.423,82.426,2770399984.0
2005-04-19 01:00:00,82.442,82.484,82.326,82.377,3009699994.0
2005-04-19 01:15:00,82.394,82.413,82.321,82.335,2855499998.0
2005-04-19 01:30:00,82.32,82.386,82.237,82.346,3003699989.0
2005-04-19 01:45:00,82.365,82.417,82.321,82.382,3025599992.0
2005-04-19 02:00:00,82.397,82.452,82.336,82.396,3186099999.0
2005-04-19 02:15:00,82.425,82.518,82.41,82.432,2845499985.0
2005-04-19 02:30:00,82.455,82.506,82.402,82.422,3175899998.0
2005-04-19 02:45:00,82.413,82.464,82.366,82.412,2938299994.0
2005-04-19 03:00:00,82.419,82.5,82.401,82.413,3084899982.0
2005-04-19 03:15:00,82.44,82.501,82.38,82.444,2704499986.0
2005-04-19 03:30:00,82.446,82.489,82.381,82.477,2916600002.0
2005-04-19 03:45:00,82.468,82.489,82.388,82.433,2872900002.0
2005-04-19 04:00:00,82.412,82.477,82.372,82.449,3224499988.0
2005-04-19 04:15:00,82.445,82.481,82.403,82.435,2716900003.0
2005-04-19 04:30:00,82.413,82.489,82.38,82.424,3108999998.0
2005-04-19 04:45:00,82.417,82.48,82.36,82.386,3262599997.0
2005-04-19 05:00:00,82.395,82.423,82.317,82.365,2834600002.0
2005-04-19 05:15:00,82.369,82.422,82.319,82.362,3038299998.0
2005-04-19 05:30:00,82.376,82.398,82.292,82.302,3081299998.0
2005-04-19 05:45:00,82.303,82.392,82.292,82.312,2706199982.0
2005-04-19 06:00:00,82.318,82.413,82.292,82.359,2582299993.0
2005-04-19 06:15:00,82.378,82.428,82.332,82.364,2950199996.0
2005-04-19 06:30:00,82.331,82.397,82.319,82.371,2731299991.0
2005-04-19 06:45:00,82.351,82.376,82.275,82.327,3014999986.0
2005-04-19 07:00:00,82.294,82.369,82.292,82.335,3012699995.0
2005-04-19 07:15:00,82.324,82.374,82.27,82.331,3036199988.0
2005-04-19 07:30:00,82.355,82.374,82.29,82.321,2714799980.0
2005-04-19 07:45:00,82.299,82.377,82.282,82.327,3178299981.0
2005-04-19 08:00:00,82.342,82.472,82.312,82.472,2643499998.0
2005-04-19 08:15:00,82.475,82.475,82.317,82.368,3246099998.0
2005-04-19 08:30:00,82.334,82.418,82.334,82.391,3008299994.0
2005-04-19 08:45:00,82.396,82.44,82.307,82.336,2977399984.0
2005-04-19 09:00:00,82.322,82.38,82.302,82.345,2814699988.0
2005-04-19 09:15:00,82.348,82.374,82.258,82.282,2826799999.0
2005-04-19 09:30:00,82.298,82.347,82.253,82.287,2792100004.0
2005-04-19 09:45:00,82.262,82.34,82.231,82.278,2769700010.0
2005-04-19 10:00:00,82.285,82.37,82.265,82.369,3142800008.0
2005-04-19 10:15:00,82.38,82.439,82.347,82.366,2908499985.0
2005-04-19 10:30:00,82.399,82.475,82.347,82.425,3183399999.0
2005-04-19 10:45:00,82.438,82.457,82.322,82.349,3087799993.0
2005-04-19 11:00:00,82.326,82.425,82.278,82.391,2943099992.0
2005-04-19 11:15:00,82.406,82.46,82.358,82.413,3031999986.0
2005-04-19 11:30:00,82.397,82.45,82.356,82.38,3128199985.0
2005-04-19 11:45:00,82.391,82.419,82.256,82.306,3032399988.0
2005-04-19 12:00:00,82.296,82.348,82.239,82.343,2770799986.0
2005-04-19 12:15:00,82.342,82.403,82.304,82.347,3290599996.0
2005-04-19 12:30:00,82.359,82.406,82.284,82.33,3102299984.0
2005-04-19 12:45:00,82.321,82.392,82.265,82.326,2994399997.0
2005-04-19 13:00:00,82.319,82.404,82.311,82.348,3132400000.0
2005-04-19 13:15:00,82.358,82.456,82.338,82.418,3471799972.0
2005-04-19 13:30:00,82.426,82.458,82.352,82.435,3037499989.0
2005-04-19 13:45:00,82.429,82.501,82.372,82.467,3626799999.0
2005-04-19 14:00:00,82.428,82.458,82.285,82.313,3075000000.0
2005-04-19 14:15:00,82.298,82.382,82.265,82.329,2801200003.0
2005-04-19 14:30:00,82.287,82.35,82.228,82.3,2983999976.0
2005-04-19 14:45:00,82.292,82.309,82.234,82.269,2732700000.0
2005-04-19 15:00:00,82.267,82.299,82.134,82.165,3212599994.0
2005-04-19 15:15:00,82.162,82.207,82.097,82.169,3030800003.0
2005-04-19 15:30:00,82.138,82.172,82.066,82.117,2907599993.0
2005-04-19 15:45:00,82.177,82.226,82.036,82.107,3203199992.0
2005-04-19 16:00:00,82.102,82.19,82.048,82.104,2672699993.0
2005-04-19 16:15:00,82.107,82.31,82.053,82.277,3476999991.0
2005-04-19 16:30:00,82.278,82.38,82.232,82.375,2889300002.0
2005-04-19 16:45:00,82.365,82.386,82.242,82.255,3145500003.0
2005-04-19 17:00:00,82.287,82.427,82.259,82.379,2751199994.0
2005-04-19 17:15:00,82.382,82.42,82.31,82.365,3252799991.0
2005-04-19 17:30:00,82.338,82.424,82.315,82.378,3068499996.0
2005-04-19 17:45:00,82.384,82.438,82.332,82.425,3023899996.0
2005-04-19 18:00:00,82.381,82.43,82.303,82.372,22839299913.0
2005-04-19 18:15:00,82.375,82.44,82.317,82.382,21702999964.0
2005-04-19 18:30:00,82.372,82.477,82.345,82.378,16982899957.0
2005-04-19 18:45:00,82.428,82.47,82.367,82.437,11838499979.0
2005-04-19 19:00:00,82.423,82.487,82.397,82.41,8407599967.0
2005-04-19 19:15:00,82.415,82.5,82.402,82.453,10059699983.0
2005-04-19 19:30:00,82.428,82.472,82.373,82.393,9528199995.0
2005-04-19 19:45:00,82.369,82.43,82.237,82.295,7736099998.0
2005-04-19 20:00:00,82.299,82.332,82.226,82.294,9649599968.0
2005-04-19 20:15:00,82.27,82.313,82.197,82.23,9232299989.0
2005-04-19 20:30:00,82.205,82.236,82.117,82.17,12977199965.0
2005-04-19 20:45:00,82.179,82.22,82.107,82.118,11997400000.0
2005-04-19 21:00:00,82.137,82.276,82.117,82.23,9599099996.0
2005-04-19 21:15:00,82.264,82.351,82.212,82.317,11500899993.0
2005-04-19 21:30:00,82.296,82.389,82.275,82.36,6081199989.0
2005-04-19 21:45:00,82.364,82.398,82.308,82.313,4983599995.0
2005-04-19 22:00:00,82.318,82.391,82.296,82.331,5768800006.0
2005-04-19 22:15:00,82.35,82.388,82.304,82.347,5174799999.0
2005-04-19 22:30:00,82.341,82.405,82.282,82.371,4968299992.0
2005-04-19 22:45:00,82.38,82.414,82.268,82.268,4657099985.0
2005-04-19 23:00:00,82.336,82.399,82.296,82.383,3081099988.0
2005-04-19 23:15:00,82.342,82.379,82.288,82.35,2961799993.0
2005-04-19 23:30:00,82.367,82.38,82.288,82.338,2837699997.0
2005-04-19 23:45:00,82.375,82.422,82.306,82.377,2877200002.0
2005-04-20 00:00:00,82.392,82.416,82.342,82.378,2820399994.0
2005-04-20 00:15:00,82.394,82.407,82.331,82.389,3037599990.0
2005-04-20 00:30:00,82.359,82.414,82.329,82.392,2865699989.0
2005-04-20 00:45:00,82.381,82.431,82.325,82.372,2873099991.0
2005-04-20 01:00:00,82.392,82.428,82.348,82.375,3134699993.0
2005-04-20 01:15:00,82.383,82.458,82.369,82.434,2979400001.0
2005-04-20 01:30:00,82.393,82.482,82.384,82.46,3155199989.0
2005-04-20 01:45:00,82.469,82.492,82.417,82.443,2994799999.0
2005-04-20 02:00:00,82.467,82.515,82.431,82.471,3042199999.0
2005-04-20 02:15:00,82.472,82.552,82.427,82.53,2809199988.0
2005-04-20 02:30:00,82.528,82.625,82.496,82.55,3001399984.0
2005-04-20 02:45:00,82.536,82.564,82.4,82.414,3424799984.0
2005-04-20 03:00:00,82.43,82.471,82.39,82.413,3304099974.0
2005-04-20 03:15:00,82.438,82.478,82.392,82.412,2930699989.0
2005-04-20 03:30:00,82.411,82.434,82.315,82.349,3190699989.0
2005-04-20 03:45:00,82.348,82.45,82.332,82.415,2546099990.0
2005-04-20 04:00:00,82.422,82.524,82.414,82.513,2874900005.0
2005-04-20 04:15:00,82.503,82.593,82.476,82.531,3075300001.0
2005-04-20 04:30:00,82.512,82.64,82.511,82.617,2893899982.0
2005-04-20 04:45:00,82.605,82.664,82.572,82.664,3353500009.0
2005-04-20 05:00:00,82.632,82.684,82.588,82.627,3009599991.0
2005-04-20 05:15:00,82.63,82.671,82.598,82.653,3281299995.0
2005-04-20 05:30:00,82.635,82.666,82.567,82.567,2789999988.0
2005-04-20 05:45:00,82.583,82.626,82.528,82.566,2977099999.0
2005-04-20 06:00:00,82.54,82.607,82.534,82.586,2796899989.0
2005-04-20 06:15:00,82.592,82.603,82.517,82.595,2886699994.0
2005-04-20 06:30:00,82.547,82.621,82.531,82.579,3002699996.0
2005-04-20 06:45:00,82.565,82.625,82.543,82.598,3261300001.0
2005-04-20 07:00:00,82.566,82.625,82.546,82.561,2806100004.0
2005-04-20 07:15:00,82.531,82.598,82.513,82.595,3077099999.0
2005-04-20 07:30:00,82.564,82.615,82.544,82.592,3083899991.0
2005-04-20 07:45:00,82.586,82.648,82.562,82.621,3136899997.0
2005-04-20 08:00:00,82.624,82.64,82.552,82.552,3167599993.0
2005-04-20 08:15:00,82.542,82.621,82.514,82.595,2768300000.0
2005-04-20 08:30:00,82.585,82.718,82.581,82.666,3281799979.0
2005-04-20 08:45:00,82.645,82.695,82.601,82.641,3287000005.0
2005-04-20 09:00:00,82.603,82.643,82.528,82.539,3095700000.0
2005-04-20 09:15:00,82.512,82.641,82.512,82.605,2945299989.0
2005-04-20 09:30:00,82.6,82.633,82.491,82.55,2537499989.0
2005-04-20 09:45:00,82.556,82.605,82.544,82.572,2971299993.0
2005-04-20 10:00:00,82.541,82.611,82.517,82.585,3365799996.0
2005-04-20 10:15:00,82.585,82.613,82.482,82.536,2857699996.0
2005-04-20 10:30:00,82.528,82.606,82.466,82.606,3342099998.0
2005-04-20 10:45:00,82.615,82.655,82.559,82.569,3383099973.0
2005-04-20 11:00:00,82.595,82.632,82.542,82.57,3245199993.0
2005-04-20 11:15:00,82.591,82.608,82.54,82.563,2776899993.0
2005-04-20 11:30:00,82.564,82.622,82.532,82.589,3254600005.0
2005-04-20 11:45:00,82.561,82.617,82.535,82.582,3138199989.0
2005-04-20 12:00:00,82.576,82.655,82.549,82.638,3049699996.0
2005-04-20 12:15:00,82.635,82.718,82.605,82.659,2781399993.0
2005-04-20 12:30:00,82.672,82.79,82.611,82.683,3058799989.0
2005-04-20 12:45:00,82.678,82.697,82.567,82.591,2740499987.0
2005-04-20 13:00:00,82.592,82.636,82.538,82.601,3475699992.0
2005-04-20 13:15:00,82.616,82.631,82.557,82.612,3370400003.0
2005-04-20 13:30:00,82.611,82.642,82.558,82.58,3322399988.0
2005-04-20 13:45:00,82.584,82.708,82.556,82.681,2920499996.0
2005-04-20 14:00:00,82.681,82.808,82.676,82.78,3227399996.0
2005-04-20 14:15:00,82.778,82.874,82.758,82.775,3177100002.0
2005-04-20 14:30:00,82.773,82.877,82.71,82.828,2776400008.0
2005-04-20 14:45:00,82.854,82.899,82.788,82.887,3023799990.0
2005-04-20 15:00:00,82.869,82.907,82.803,82.872,3242699980.0
2005-04-20 15:15:00,82.878,82.947,82.855,82.935,3165999995.0
2005-04-20 15:30:00,82.939,82.947,82.75,82.84,2963899990.0
2005-04-20 15:45:00,82.839,82.928,82.795,82.815,3048199987.0
2005-04-20 16:00:00,82.842,82.854,82.656,82.681,3167899988.0
2005-04-20 16:15:00,82.713,82.756,82.685,82.707,3480799975.0
2005-04-20 16:30:00,82.7,82.821,82.647,82.773,3201499990.0
2005-04-20 16:45:00,82.787,82.81,82.675,82.717,3011999994.0
2005-04-20 17:00:00,82.753,82.782,82.66,82.743,2919199991.0
2005-04-20 17:15:00,82.715,82.757,82.602,82.659,3344199992.0
2005-04-20 17:30:00,82.628,82.798,82.626,82.775,3139999990.0
2005-04-20 17:45:00,82.738,82.833,82.722,82.789,2988500001.0
2005-04-20 18:00:00,82.741,82.86,82.737,82.798,23225399926.0
2005-04-20 18:15:00,82.84,82.89,82.752,82.855,20964599928.0
2005-04-20 18:30:00,82.785,82.868,82.754,82.763,17207699968.0
2005-04-20 18:45:00,82.776,82.811,82.719,82.789,12398399986.0
2005-04-20 19:00:00,82.802,82.883,82.786,82.848,8844099967.0
2005-04-20 19:15:00,82.861,82.895,82.765,82.877,11007399956.0
2005-04-20 19:30:00,82.875,82.883,82.804,82.84,10082199962.0
2005-04-20 19:45:00,82.834,82.925,82.826,82.848,8161100001.0
2005-04-20 20:00:00,82.856,82.949,82.824,82.889,9542399980.0
2005-04-20 20:15:00,82.889,82.923,82.836,82.853,9559200002.0
2005-04-20 20:30:00,82.865,82.94,82.834,82.875,12773099970.0
2005-04-20 20:45:00,82.875,82.908,82.804,82.842,12554299967.0
2005-04-20 21:00:00,82.85,82.934,82.823,82.908,9362899970.0
2005-04-20 21:15:00,82.888,82.915,82.785,82.851,11480799968.0
2005-04-20 21:30:00,82.833,82.898,82.774,82.861,6661099965.0
2005-04-20 21:45:00,82.859,82.887,82.772,82.843,4872599994.0
2005-04-20 22:00:00,82.815,82.898,82.791,82.844,6322599990.0
2005-04-20 22:15:00,82.827,82.899,82.814,82.865,4850599998.0
2005-04-20 22:30:00,82.825,82.883,82.794,82.794,4824599982.0
2005-04-20 22:45:00,82.811,82.886,82.745,82.804,4451799981.0
2005-04-20 23:00:00,82.838,82.882,82.774,82.847,2656299998.0
2005-04-20 23:15:00,82.862,82.875,82.768,82.839,2926100000.0
2005-04-20 23:30:00,82.839,82.873,82.76,82.81,2821199998.0
2005-04-20 23:45:00,82.822,82.868,82.763,82.792,2895799983.0
2005-04-21 00:00:00,82.805,82.857,82.766,82.805,3223099975.0
2005-04-21 00:15:00,82.827,82.843,82.736,82.756,2738499986.0
2005-04-21 00:30:00,82.782,82.798,82.707,82.731,2890900002.0
2005-04-21 00:45:00,82.727,82.832,82.698,82.783,2878600005.0
2005-04-21 01:00:00,82.766,82.822,82.73,82.763,2856399988.0
2005-04-21 01:15:00,82.766,82.832,82.736,82.774,3149899981.0
2005-04-21 01:30:00,82.788,82.898,82.768,82.826,3000699998.0
2005-04-21 01:45:00,82.868,82.948,82.845,82.916,2733499998.0
2005-04-21 02:00:00,82.894,82.935,82.741,82.748,2988100013.0
2005-04-21 02:15:00,82.748,82.773,82.653,82.67,3377699994.0
2005-04-21 02:30:00,82.685,82.711,82.613,82.661,3267999998.0
2005-04-21 02:45:00,82.648,82.711,82.617,82.666,3054099999.0
2005-04-21 03:00:00,82.639,82.703,82.6,82.628,2897899994.0
2005-04-21 03:15:00,82.662,82.697,82.614,82.622,3176599986.0
2005-04-21 03:30:00,82.675,82.738,82.63,82.688,3140399983.0
2005-04-21 03:45:00,82.728,82.791,82.672,82.739,3016899997.0
2005-04-21 04:00:00,82.737,82.829,82.711,82.779,2908699995.0
2005-04-21 04:15:00,82.794,82.841,82.749,82.772,3105499992.0
2005-04-21 04:30:00,82.767,82.791,82.733,82.787,3072099989.0
2005-04-21 04:45:00,82.799,82.842,82.753,82.813,2886799995.0
2005-04-21 05:00:00,82.788,82.83,82.742,82.795,3244000006.0
2005-04-21 05:15:00,82.807,82.863,82.76,82.848,2587899993.0
2005-04-21 05:30:00,82.857,82.879,82.799,82.836,3081499988.0
2005-04-21 05:45:00,82.838,82.879,82.797,82.838,2774899994.0
2005-04-21 06:00:00,82.841,82.879,82.794,82.819,2935699994.0
2005-04-21 06:15:00,82.822,82.867,82.792,82.819,3193100002.0
2005-04-21 06:30:00,82.789,82.859,82.78,82.804,3101199991.0
2005-04-21 06:45:00,82.854,82.874,82.8,82.822,3091999991.0
2005-04-21 07:00:00,82.82,82.852,82.781,82.814,2875599991.0
2005-04-21 07:15:00,82.788,82.826,82.742,82.786,3242299986.0
2005-04-21 07:30:00,82.792,82.833,82.756,82.781,2846500001.0
2005-04-21 07:45:00,82.817,82.87,82.747,82.861,2934799998.0
2005-04-21 08:00:00,82.842,82.853,82.781,82.791,3009599991.0
2005-04-21 08:15:00,82.778,82.824,82.753,82.788,2761299993.0
2005-04-21 08:30:00,82.799,82.945,82.784,82.896,3353100008.0
2005-04-21 08:45:00,82.887,82.915,82.813,82.834,3038300000.0
2005-04-21 09:00:00,82.859,82.879,82.75,82.797,2898099990.0
2005-04-21 09:15:00,82.788,82.855,82.77,82.821,2803599986.0
2005-04-21 09:30:00,82.791,82.847,82.768,82.832,2517399989.0
2005-04-21 09:45:00,82.816,82.855,82.775,82.803,3437299988.0
2005-04-21 10:00:00,82.803,82.855,82.787,82.815,2978200013.0
2005-04-21 10:15:00,82.78,82.871,82.759,82.834,2805399992.0
2005-04-21 10:30:00,82.828,82.901,82.775,82.821,3147999992.0
2005-04-21 10:45:00,82.826,82.92,82.801,82.89,3084600003.0
2005-04-21 11:00:00,82.861,82.911,82.808,82.837,3026899995.0
2005-04-21 11:15:00,82.832,82.91,82.801,82.884,2802299995.0
2005-04-21 11:30:00,82.856,82.896,82.817,82.873,3306499984.0
2005-04-21 11:45:00,82.902,83.062,82.861,82.977,2954199981.0
2005-04-21 12:00:00,83.012,83.065,82.96,82.998,3185099996.0
2005-04-21 12:15:00,83.029,83.145,83.012,83.128,3233200001.0
2005-04-21 12:30:00,83.142,83.19,83.075,83.083,3329899996.0
2005-04-21 12:45:00,83.097,83.153,83.007,83.127,2967699988.0
2005-04-21 13:00:00,83.126,83.154,83.017,83.047,3096999995.0
2005-04-21 13:15:00,83.055,83.113,83.029,83.078,3245900001.0
2005-04-21 13:30:00,83.02,83.123,83.02,83.06,3568099999.0
2005-04-21 13:45:00,83.064,83.157,83.019,83.041,3165799990.0
2005-04-21 14:00:00,83.065,83.144,83.033,83.091,2951699984.0
2005-04-21 14:15:00,83.071,83.15,83.037,83.089,2627199992.0
2005-04-21 14:30:00,83.059,83.153,83.05,83.088,2787600002.0
2005-04-21 14:45:00,83.095,83.168,83.074,83.121,2702499997.0
2005-04-21 15:00:00,83.13,83.183,83.091,83.158,3091900003.0
2005-04-21 15:15:00,83.138,83.192,83.118,83.184,3115699997.0
2005-04-21 15:30:00,83.155,83.212,83.039,83.14,3098499997.0
2005-04-21 15:45:00,83.135,83.238,83.093,83.209,3250299992.0
2005-04-21 16:00:00,83.252,83.264,83.122,83.15,2841799999.0
2005-04-21 16:15:00,83.159,83.2,83.093,83.145,3229199999.0
2005-04-21 16:30:00,83.121,83.203,83.105,83.145,3131000010.0
2005-04-21 16:45:00,83.152,83.216,83.13,83.204,3280399988.0
2005-04-21 17:00:00,83.187,83.225,83.092,83.142,2686299998.0
2005-04-21 17:15:00,83.135,83.185,82.964,83.025,2761799994.0
2005-04-21 17:30:00,83.01,83.041,82.868,82.913,3137800005.0
2005-04-21 17:45:00,82.901,83.0,82.88,82.957,3091600000.0
2005-04-21 18:00:00,82.937,83.02,82.807,82.922,22110799977.0
2005-04-21 18:15:00,82.93,83.04,82.78,82.823,19695399986.0
2005-04-21 18:30:00,82.817,82.924,82.801,82.844,17239399959.0
2005-04-21 18:45:00,82.854,82.936,82.827,82.922,12723099985.0
2005-04-21 19:00:00,82.919,82.961,82.762,82.829,8025999974.0
2005-04-21 19:15:00,82.806,82.853,82.739,82.78,10774099962.0
2005-04-21 19:30:00,82.772,82.812,82.704,82.73,9697199970.0
2005-04-21 19:45:00,82.722,82.786,82.698,82.748,7588399973.0
2005-04-21 20:00:00,82.752,82.826,82.712,82.802,9560200004.0
2005-04-21 20:15:00,82.82,82.857,82.744,82.816,8644499972.0
2005-04-21 20:30:00,82.832,82.938,82.788,82.93,12510899966.0
2005-04-21 20:45:00,82.91,82.947,82.8,82.83,12237699973.0
2005-04-21 21:00:00,82.828,82.909,82.792,82.9,9395999971.0
2005-04-21 21:15:00,82.876,82.919,82.829,82.888,11864999966.0
2005-04-21 21:30:00,82.879,82.923,82.805,82.883,6601199995.0
2005-04-21 21:45:00,82.874,82.921,82.849,82.904,4348999996.0
2005-04-21 22:00:00,82.901,82.944,82.857,82.898,5811399987.0
2005-04-21 22:15:00,82.921,83.003,82.871,82.97,4902699996.0
2005-04-21 22:30:00,82.974,83.011,82.898,82.971,4739799974.0
2005-04-21 22:45:00,82.962,82.995,82.848,82.873,4355200001.0
2005-04-21 23:00:00,82.966,83.008,82.871,82.963,3094399999.0
2005-04-21 23:15:00,82.961,82.997,82.906,82.921,2925499999.0
2005-04-21 23:30:00,82.93,82.956,82.864,82.891,3184799997.0
2005-04-21 23:45:00,82.886,82.918,82.844,82.86,3123100003.0
2005-04-22 00:00:00,82.88,82.922,82.812,82.843,2874499986.0
2005-04-22 00:15:00,82.846,82.897,82.806,82.843,2988899999.0
2005-04-22 00:30:00,82.854,82.888,82.73,82.73,2803699999.0
2005-04-22 00:45:00,82.752,82.804,82.67,82.727,2803199999.0
2005-04-22 01:00:00,82.717,82.8,82.666,82.782,3159799993.0
2005-04-22 01:15:00,82.773,82.838,82.744,82.797,2761599990.0
2005-04-22 01:30:00,82.814,82.84,82.743,82.768,2732499994.0
2005-04-22 01:45:00,82.785,82.846,82.771,82.818,3070199976.0
2005-04-22 02:00:00,82.818,82.857,82.746,82.803,2968299999.0
2005-04-22 02:15:00,82.789,82.879,82.773,82.874,2875000016.0
2005-04-22 02:30:00,82.864,82.889,82.793,82.807,2745499996.0
2005-04-22 02:45:00,82.799,82.834,82.72,82.758,3047599998.0
2005-04-22 03:00:00,82.762,82.831,82.729,82.793,2840100009.0
2005-04-22 03:15:00,82.79,82.832,82.704,82.782,2811000007.0
2005-04-22 03:30:00,82.786,82.831,82.742,82.811,3022400013.0
2005-04-22 03:45:00,82.804,82.829,82.745,82.798,3013899991.0
2005-04-22 04:00:00,82.773,82.836,82.756,82.812,2820499998.0
2005-04-22 04:15:00,82.808,82.83,82.747,82.77,3069299998.0
2005-04-22 04:30:00,82.777,82.81,82.73,82.761,3152299989.0
2005-04-22 04:45:00,82.746,82.806,82.718,82.784,2928299985.0
2005-04-22 05:00:00,82.768,82.81,82.722,82.771,2906200002.0
2005-04-22 05:15:00,82.811,82.824,82.749,82.803,3097999994.0
2005-04-22 05:30:00,82.814,82.823,82.745,82.791,2968099993.0
2005-04-22 05:45:00,82.79,82.824,82.732,82.782,2682599999.0
2005-04-22 06:00:00,82.758,82.831,82.744,82.8,2781499989.0
2005-04-22 06:15:00,82.804,82.884,82.767,82.84,3010199998.0
2005-04-22 06:30:00,82.853,82.902,82.817,82.877,2849999996.0
2005-04-22 06:45:00,82.89,83.005,82.862,82.971,3085699989.0
2005-04-22 07:00:00,82.966,82.999,82.91,82.948,2897299994.0
2005-04-22 07:15:00,82.929,83.006,82.915,82.989,3450199989.0
2005-04-22 07:30:00,82.954,83.002,82.933,82.978,2631299988.0
2005-04-22 07:45:00,82.974,83.031,82.928,82.978,3249899995.0
2005-04-22 08:00:00,82.987,83.0,82.909,82.93,3007199992.0
2005-04-22 08:15:00,82.942,82.995,82.914,82.984,2990300001.0
2005-04-22 08:30:00,82.971,83.037,82.952,82.973,3330799996.0
2005-04-22 08:45:00,82.957,83.016,82.943,82.953,2980099978.0
2005-04-22 09:00:00,82.948,83.013,82.92,82.985,2742699997.0
2005-04-22 09:15:00,82.979,83.03,82.936,82.977,3063399991.0
2005-04-22 09:30:00,82.965,83.109,82.94,83.032,2809299999.0
2005-04-22 09:45:00,83.0,83.03,82.916,82.991,2999999999.0
2005-04-22 10:00:00,82.991,83.055,82.805,82.839,3263399982.0
2005-04-22 10:15:00,82.846,82.878,82.764,82.79,2826499995.0
2005-04-22 10:30:00,82.78,82.826,82.724,82.811,3275999992.0
2005-04-22 10:45:00,82.809,82.826,82.721,82.779,3579399989.0
2005-04-22 11:00:00,82.773,82.884,82.73,82.782,3020100003.0
2005-04-22 11:15:00,82.787,82.853,82.753,82.825,3219399986.0
2005-04-22 11:30:00,82.835,82.863,82.723,82.764,3010599987.0
2005-04-22 11:45:00,82.769,82.817,82.739,82.781,3322399999.0
2005-04-22 12:00:00,82.757,82.838,82.698,82.809,2843199993.0
2005-04-22 12:15:00,82.812,82.823,82.709,82.778,3278000008.0
2005-04-22 12:30:00,82.723,82.848,82.7,82.718,2965499993.0
2005-04-22 12:45:00,82.732,82.76,82.658,82.673,2815600000.0
2005-04-22 13:00:00,82.674,82.732,82.621,82.702,3335799985.0
2005-04-22 13:15:00,82.71,82.786,82.69,82.772,2988500007.0
2005-04-22 13:30:00,82.795,82.856,82.742,82.825,3056999984.0
2005-04-22 13:45:00,82.809,82.885,82.775,82.839,3300500006.0
2005-04-22 14:00:00,82.814,82.871,82.775,82.808,2414199987.0
2005-04-22 14:15:00,82.842,82.89,82.691,82.693,3405899984.0
2005-04-22 14:30:00,82.674,82.727,82.63,82.7,2667799994.0
2005-04-22 14:45:00,82.693,82.835,82.676,82.793,2669499984.0
2005-04-22 15:00:00,82.788,82.845,82.728,82.769,3234099989.0
2005-04-22 15:15:00,82.785,82.851,82.712,82.742,2923499990.0
2005-04-22 15:30:00,82.765,82.801,82.707,82.74,2933099989.0
2005-04-22 15:45:00,82.744,82.815,82.693,82.693,3198299993.0
2005-04-22 16:00:00,82.673,82.798,82.613,82.731,2963399999.0
2005-04-22 16:15:00,82.738,82.829,82.67,82.781,3277899987.0
2005-04-22 16:30:00,82.778,82.823,82.714,82.779,2852599994.0
2005-04-22 16:45:00,82.793,82.904,82.747,82.856,3017799996.0
2005-04-22 17:00:00,82.895,82.905,82.773,82.841,2956199995.0
2005-04-22 17:15:00,82.851,82.892,82.76,82.788,2927599995.0
2005-04-22 17:30:00,82.759,82.833,82.692,82.811,2812199998.0
2005-04-22 17:45:00,82.807,82.846,82.709,82.727,3031799991.0
2005-04-22 18:00:00,82.702,82.756,82.614,82.696,23338199965.0
2005-04-22 18:15:00,82.697,82.751,82.639,82.729,23296299966.0
2005-04-22 18:30:00,82.742,82.875,82.711,82.81,17080099980.0
2005-04-22 18:45:00,82.813,82.84,82.721,82.733,12345999989.0
2005-04-22 19:00:00,82.731,82.759,82.653,82.751,8888899988.0
2005-04-22 19:15:00,82.745,82.821,82.682,82.804,9606099993.0
2005-04-22 19:30:00,82.82,82.838,82.74,82.792,9838999967.0
2005-04-22 19:45:00,82.797,82.818,82.702,82.749,8974699981.0
2005-04-22 20:00:00,82.747,82.791,82.686,82.777,9407799981.0
2005-04-22 20:15:00,82.749,82.784,82.674,82.691,9431699998.0
2005-04-22 20:30:00,82.719,82.82,82.684,82.784,13203799996.0
2005-04-22 20:45:00,82.826,82.929,82.796,82.857,12416199971.0
2005-04-22 21:00:00,82.84,82.951,82.801,82.876,9313999981.0
2005-04-22 21:15:00,82.878,82.938,82.825,82.857,11697099987.0
2005-04-22 21:30:00,82.855,82.915,82.826,82.855,6182299994.0
2005-04-22 21:45:00,82.855,82.929,82.822,82.923,4726499991.0
2005-04-22 22:00:00,82.911,83.01,82.854,82.891,6189500000.0
2005-04-22 22:15:00,82.882,82.941,82.857,82.922,5003299980.0
2005-04-22 22:30:00,82.923,82.952,82.863,82.906,4681099991.0
2005-04-22 22:45:00,82.927,82.933,82.674,82.75,4831499979.0
2005-04-22 23:00:00,82.8,82.85,82.79,82.81,1676799992.0
2005-04-22 23:15:00,82.83,82.83,82.78,82.78,1467199993.0
2005-04-22 23:30:00,82.84,82.84,82.74,82.79,1047999995.0
2005-04-22 23:45:00,82.74,82.81,82.71,82.79,1467199993.0
2005-04-24 23:00:00,82.669,82.669,82.225,82.361,3118399991.0
2005-04-24 23:15:00,82.321,82.45,82.3,82.357,2687499985.0
2005-04-24 23:30:00,82.38,82.474,82.352,82.417,3180699993.0
2005-04-24 23:45:00,82.399,82.523,82.387,82.47,3154700002.0
2005-04-25 00:00:00,82.436,82.49,82.403,82.475,2823899990.0
2005-04-25 00:15:00,82.478,82.538,82.438,82.492,2874399995.0
2005-04-25 00:30:00,82.482,82.567,82.457,82.534,2982899990.0
2005-04-25 00:45:00,82.539,82.586,82.471,82.502,3030199985.0
2005-04-25 01:00:00,82.505,82.527,82.41,82.5,3185399989.0
2005-04-25 01:15:00,82.491,82.57,82.457,82.489,2999399989.0
2005-04-25 01:30:00,82.472,82.633,82.458,82.594,3105199995.0
2005-04-25 01:45:00,82.631,82.644,82.474,82.52,2927599993.0
2005-04-25 02:00:00,82.527,82.613,82.512,82.556,2907300001.0
2005-04-25 02:15:00,82.581,82.627,82.543,82.58,3038899989.0
2005-04-25 02:30:00,82.593,82.666,82.542,82.612,2835199992.0
2005-04-25 02:45:00,82.593,82.661,82.572,82.616,2977999992.0
2005-04-25 03:00:00,82.59,82.646,82.545,82.549,3428399962.0
2005-04-25 03:15:00,82.551,82.608,82.511,82.536,3050099986.0
2005-04-25 03:30:00,82.573,82.655,82.528,82.599,3291099996.0
2005-04-25 03:45:00,82.589,82.627,82.54,82.589,3004900004.0
2005-04-25 04:00:00,82.586,82.65,82.528,82.594,2972799993.0
2005-04-25 04:15:00,82.579,82.67,82.539,82.577,3197099993.0
2005-04-25 04:30:00,82.617,82.689,82.569,82.651,3105500001.0
2005-04-25 04:45:00,82.636,82.703,82.622,82.679,3126600000.0
2005-04-25 05:00:00,82.664,82.685,82.582,82.625,3116599983.0
2005-04-25 05:15:00,82.613,82.632,82.529,82.553,3106099981.0
2005-04-25 05:30:00,82.575,82.643,82.543,82.607,3312600004.0
2005-04-25 05:45:00,82.602,82.681,82.571,82.652,2650199990.0
2005-04-25 06:00:00,82.633,82.7,82.607,82.641,2986199991.0
2005-04-25 06:15:00,82.658,82.688,82.612,82.641,3434699993.0
2005-04-25 06:30:00,82.628,82.697,82.603,82.679,3086400005.0
2005-04-25 06:45:00,82.674,82.7,82.604,82.642,3013199986.0
2005-04-25 07:00:00,82.662,82.723,82.63,82.668,2875800001.0
2005-04-25 07:15:00,82.647,82.699,82.588,82.628,2614599993.0
2005-04-25 07:30:00,82.627,82.661,82.557,82.592,3113600006.0
2005-04-25 07:45:00,82.589,82.68,82.533,82.668,2817099979.0
2005-04-25 08:00:00,82.656,82.691,82.588,82.61,2739299991.0
2005-04-25 08:15:00,82.614,82.673,82.535,82.673,2763700001.0
2005-04-25 08:30:00,82.658,82.709,82.632,82.665,3307600003.0
2005-04-25 08:45:00,82.644,82.679,82.593,82.625,2946999993.0
2005-04-25 09:00:00,82.639,82.675,82.583,82.645,2764599995.0
2005-04-25 09:15:00,82.63,82.673,82.554,82.582,2805399996.0
2005-04-25 09:30:00,82.586,82.596,82.486,82.539,2755599984.0
2005-04-25 09:45:00,82.527,82.599,82.446,82.459,3196399995.0
2005-04-25 10:00:00,82.453,82.555,82.453,82.466,3001799994.0
2005-04-25 10:15:00,82.485,82.643,82.458,82.617,2943500002.0
2005-04-25 10:30:00,82.642,82.655,82.462,82.477,3194700005.0
2005-04-25 10:45:00,82.488,82.632,82.469,82.579,2891400005.0
2005-04-25 11:00:00,82.52,82.663,82.477,82.622,3169499984.0
2005-04-25 11:15:00,82.635,82.653,82.555,82.574,3034199986.0
2005-04-25 11:30:00,82.578,82.609,82.372,82.378,2927399996.0
2005-04-25 11:45:00,82.412,82.439,82.342,82.402,3263799983.0
2005-04-25 12:00:00,82.392,82.471,82.374,82.428,2504299996.0
2005-04-25 12:15:00,82.445,82.491,82.402,82.415,3202199992.0
2005-04-25 12:30:00,82.411,82.475,82.375,82.449,2948799988.0
2005-04-25 12:45:00,82.448,82.471,82.326,82.384,2979299999.0
2005-04-25 13:00:00,82.399,82.433,82.329,82.383,3140899993.0
2005-04-25 13:15:00,82.389,82.498,82.362,82.488,3043599994.0
2005-04-25 13:30:00,82.455,82.553,82.435,82.514,3272899994.0
2005-04-25 13:45:00,82.517,82.576,82.483,82.552,3048099995.0
2005-04-25 14:00:00,82.584,82.593,82.463,82.488,2951899988.0
2005-04-25 14:15:00,82.489,82.559,82.462,82.522,3085499989.0
2005-04-25 14:30:00,82.527,82.558,82.34,82.409,2529799973.0
2005-04-25 14:45:00,82.395,82.473,82.365,82.441,2994399981.0
2005-04-25 15:00:00,82.405,82.482,82.395,82.435,3262099982.0
2005-04-25 15:15:00,82.424,82.475,82.386,82.407,2986099992.0
2005-04-25 15:30:00,82.411,82.429,82.292,82.349,3006099988.0
2005-04-25 15:45:00,82.357,82.44,82.279,82.38,3363299998.0
2005-04-25 16:00:00,82.384,82.399,82.205,82.241,3392399994.0
2005-04-25 16:15:00,82.263,82.318,82.224,82.256,3055599998.0
2005-04-25 16:30:00,82.262,82.325,82.216,82.241,3127599999.0
2005-04-25 16:45:00,82.233,82.351,82.193,82.213,3156499988.0
2005-04-25 17:00:00,82.218,82.37,82.171,82.318,2935599989.0
2005-04-25 17:15:00,82.29,82.362,82.258,82.306,3157399995.0
2005-04-25 17:30:00,82.31,82.34,82.252,82.313,2839399993.0
2005-04-25 17:45:00,82.287,82.383,82.275,82.38,3144299996.0
2005-04-25 18:00:00,82.359,82.44,82.313,82.372,23089999988.0
2005-04-25 18:15:00,82.37,82.42,82.301,82.354,20261599958.0
2005-04-25 18:30:00,82.337,82.423,82.244,82.27,16834199954.0
2005-04-25 18:45:00,82.295,82.358,82.223,82.256,12395099993.0
2005-04-25 19:00:00,82.268,82.341,82.206,82.27,8567899985.0
2005-04-25 19:15:00,82.226,82.392,82.226,82.336,10638999952.0
2005-04-25 19:30:00,82.362,82.41,82.329,82.352,9620299988.0
2005-04-25 19:45:00,82.377,82.415,82.326,82.367,7794999990.0
2005-04-25 20:00:00,82.384,82.421,82.34,82.376,9514099994.0
2005-04-25 20:15:00,82.374,82.429,82.342,82.364,9947199990.0
2005-04-25 20:30:00,82.372,82.416,82.314,82.409,12909499974.0
2005-04-25 20:45:00,82.408,82.431,82.341,82.378,12714099957.0
2005-04-25 21:00:00,82.382,82.4,82.307,82.328,9356099984.0
2005-04-25 21:15:00,82.387,82.419,82.306,82.364,11679199961.0
2005-04-25 21:30:00,82.342,82.399,82.32,82.368,6641299990.0
2005-04-25 21:45:00,82.371,82.394,82.303,82.306,4918799990.0
2005-04-25 22:00:00,82.339,82.387,82.259,82.316,5704999974.0
2005-04-25 22:15:00,82.337,82.398,82.317,82.363,4896699977.0
2005-04-25 22:30:00,82.335,82.466,82.326,82.399,4708800002.0
2005-04-25 22:45:00,82.399,82.491,82.384,82.385,4922799993.0
2005-04-25 23:00:00,82.46,82.469,82.344,82.357,3123999986.0
2005-04-25 23:15:00,82.333,82.429,82.333,82.359,2908699994.0
2005-04-25 23:30:00,82.352,82.409,82.278,82.364,3086699987.0
2005-04-25 23:45:00,82.336,82.43,82.332,82.385,3251699998.0
2005-04-26 00:00:00,82.383,82.419,82.348,82.371,2906699994.0
2005-04-26 00:15:00,82.375,82.414,82.342,82.398,3110800017.0
2005-04-26 00:30:00,82.362,82.408,82.27,82.309,3197699993.0
2005-04-26 00:45:00,82.294,82.37,82.27,82.337,2985299992.0
2005-04-26 01:00:00,82.352,82.401,82.323,82.342,2999599999.0
2005-04-26 01:15:00,82.385,82.42,82.32,82.354,3441199990.0
2005-04-26 01:30:00,82.317,82.377,82.281,82.323,3010200004.0
2005-04-26 01:45:00,82.347,82.414,82.328,82.367,3050799994.0
2005-04-26 02:00:00,82.364,82.414,82.303,82.394,3403599989.0
2005-04-26 02:15:00,82.415,82.417,82.329,82.389,3463800007.0
2005-04-26 02:30:00,82.382,82.421,82.341,82.396,3181899988.0
2005-04-26 02:45:00,82.39,82.416,82.294,82.349,2985599984.0
2005-04-26 03:00:00,82.334,82.381,82.302,82.35,3464599980.0
2005-04-26 03:15:00,82.307,82.416,82.305,82.372,3100599991.0
2005-04-26 03:30:00,82.407,82.411,82.256,82.318,2911299996.0
2005-04-26 03:45:00,82.338,82.376,82.275,82.339,3043599992.0
2005-04-26 04:00:00,82.32,82.401,82.307,82.368,3083099976.0
2005-04-26 04:15:00,82.363,82.454,82.346,82.379,2984899998.0
2005-04-26 04:30:00,82.357,82.455,82.353,82.45,2846400000.0
2005-04-26 04:45:00,82.419,82.446,82.365,82.41,3081599997.0
2005-04-26 05:00:00,82.41,82.489,82.38,82.465,3081700002.0
2005-04-26 05:15:00,82.463,82.528,82.424,82.498,3323799995.0
2005-04-26 05:30:00,82.5,82.577,82.486,82.557,3394599991.0
2005-04-26 05:45:00,82.519,82.607,82.517,82.56,2694999989.0
2005-04-26 06:00:00,82.587,82.636,82.564,82.574,3096599989.0
2005-04-26 06:15:00,82.58,82.62,82.52,82.56,3059600002.0
2005-04-26 06:30:00,82.546,82.585,82.519,82.532,3194100006.0
2005-04-26 06:45:00,82.55,82.589,82.51,82.555,2734299990.0
2005-04-26 07:00:00,82.56,82.586,82.517,82.534,2967799994.0
2005-04-26 07:15:00,82.516,82.581,82.502,82.559,3306699987.0
2005-04-26 07:30:00,82.512,82.559,82.492,82.536,2884099998.0
2005-04-26 07:45:00,82.536,82.594,82.506,82.558,3087799990.0
2005-04-26 08:00:00,82.582,82.628,82.521,82.586,3489799996.0
2005-04-26 08:15:00,82.589,82.627,82.533,82.615,2884499987.0
2005-04-26 08:30:00,82.605,82.637,82.566,82.597,3152899994.0
2005-04-26 08:45:00,82.598,82.705,82.579,82.679,2989799985.0
2005-04-26 09:00:00,82.717,82.729,82.561,82.598,2713899997.0
2005-04-26 09:15:00,82.574,82.64,82.55,82.569,3016799994.0
2005-04-26 09:30:00,82.56,82.588,82.492,82.513,2956399987.0
2005-04-26 09:45:00,82.508,82.561,82.476,82.495,3114000005.0
2005-04-26 10:00:00,82.496,82.582,82.476,82.554,2737199990.0
2005-04-26 10:15:00,82.532,82.591,82.485,82.502,2723800000.0
2005-04-26 10:30:00,82.532,82.572,82.419,82.472,3631199986.0
2005-04-26 10:45:00,82.466,82.542,82.439,82.481,3109699998.0
2005-04-26 11:00:00,82.483,82.592,82.434,82.568,3067299988.0
2005-04-26 11:15:00,82.598,82.654,82.534,82.597,2729000002.0
2005-04-26 11:30:00,82.588,82.664,82.524,82.61,3062999977.0
2005-04-26 11:45:00,82.595,82.686,82.567,82.625,3401399994.0
2005-04-26 12:00:00,82.617,82.647,82.542,82.599,2955899994.0
2005-04-26 12:15:00,82.618,82.723,82.58,82.694,3188799983.0
2005-04-26 12:30:00,82.693,82.725,82.619,82.64,3151500009.0
2005-04-26 12:45:00,82.638,82.671,82.54,82.598,2852199987.0
2005-04-26 13:00:00,82.557,82.593,82.468,82.51,2799299999.0
2005-04-26 13:15:00,82.515,82.59,82.473,82.557,3327499999.0
2005-04-26 13:30:00,82.552,82.663,82.533,82.633,3204299996.0
2005-04-26 13:45:00,82.635,82.679,82.554,82.592,3032799993.0
2005-04-26 14:00:00,82.602,82.622,82.493,82.502,2715899986.0
2005-04-26 14:15:00,82.509,82.539,82.432,82.474,3016200008.0
2005-04-26 14:30:00,82.451,82.514,82.405,82.45,3142199993.0
2005-04-26 14:45:00,82.456,82.495,82.408,82.458,2942399991.0
2005-04-26 15:00:00,82.412,82.451,82.316,82.392,3194199985.0
2005-04-26 15:15:00,82.374,82.566,82.37,82.556,2861899982.0
2005-04-26 15:30:00,82.549,82.569,82.359,82.425,3030899996.0
2005-04-26 15:45:00,82.425,82.468,82.365,82.38,3173999983.0
2005-04-26 16:00:00,82.364,82.458,82.267,82.384,2628399989.0
2005-04-26 16:15:00,82.412,82.477,82.38,82.394,3195500003.0
2005-04-26 16:30:00,82.387,82.536,82.38,82.51,3165599983.0
2005-04-26 16:45:00,82.505,82.543,82.373,82.39,2755699981.0
2005-04-26 17:00:00,82.389,82.457,82.321,82.448,2917499993.0
2005-04-26 17:15:00,82.438,82.539,82.399,82.533,3142399993.0
2005-04-26 17:30:00,82.535,82.603,82.488,82.508,3027100005.0
2005-04-26 17:45:00,82.535,82.612,82.516,82.585,2672299995.0
2005-04-26 18:00:00,82.538,82.61,82.448,82.499,22609499971.0
2005-04-26 18:15:00,82.52,82.57,82.365,82.375,20381999970.0
2005-04-26 18:30:00,82.371,82.452,82.342,82.426,17704099947.0
2005-04-26 18:45:00,82.42,82.473,82.386,82.42,11555099969.0
2005-04-26 19:00:00,82.415,82.444,82.344,82.386,8817400022.0
2005-04-26 19:15:00,82.412,82.441,82.338,82.399,10847699980.0
2005-04-26 19:30:00,82.386,82.453,82.343,82.385,9998399976.0
2005-04-26 19:45:00,82.396,82.443,82.349,82.374,7587700007.0
2005-04-26 20:00:00,82.36,82.41,82.323,82.378,9475099968.0
2005-04-26 20:15:00,82.38,82.41,82.323,82.345,9440300000.0
2005-04-26 20:30:00,82.362,82.414,82.312,82.37,13293499970.0
2005-04-26 20:45:00,82.378,82.448,82.337,82.382,12285600003.0
2005-04-26 21:00:00,82.357,82.41,82.308,82.376,9423699967.0
2005-04-26 21:15:00,82.39,82.471,82.359,82.457,11380699973.0
2005-04-26 21:30:00,82.446,82.496,82.411,82.493,6236199994.0
2005-04-26 21:45:00,82.469,82.493,82.369,82.423,5073899987.0
2005-04-26 22:00:00,82.442,82.482,82.399,82.462,5862199985.0
2005-04-26 22:15:00,82.417,82.494,82.404,82.447,5138999986.0
2005-04-26 22:30:00,82.424,82.467,82.361,82.413,4812199990.0
2005-04-26 22:45:00,82.397,82.483,82.351,82.403,4906699983.0
2005-04-26 23:00:00,82.416,82.46,82.35,82.394,3081999980.0
2005-04-26 23:15:00,82.371,82.48,82.358,82.457,2912999992.0
2005-04-26 23:30:00,82.481,82.509,82.42,82.46,3068499988.0
2005-04-26 23:45:00,82.458,82.479,82.389,82.43,2917599983.0
2005-04-27 00:00:00,82.427,82.481,82.4,82.449,3024399999.0
2005-04-27 00:15:00,82.435,82.47,82.388,82.419,2569299994.0
2005-04-27 00:30:00,82.379,82.478,82.379,82.435,3107700003.0
2005-04-27 00:45:00,82.418,82.519,82.412,82.481,2789299994.0
2005-04-27 01:00:00,82.495,82.519,82.45,82.506,3213799990.0
2005-04-27 01:15:00,82.498,82.539,82.448,82.49,3275899996.0
2005-04-27 01:30:00,82.481,82.626,82.441,82.541,2994400000.0
2005-04-27 01:45:00,82.546,82.627,82.526,82.574,2919499988.0
2005-04-27 02:00:00,82.571,82.631,82.481,82.481,3038099989.0
2005-04-27 02:15:00,82.545,82.554,82.484,82.507,3169599992.0
2005-04-27 02:30:00,82.531,82.545,82.47,82.499,3003899994.0
2005-04-27 02:45:00,82.502,82.574,82.465,82.523,3166599992.0
2005-04-27 03:00:00,82.561,82.581,82.477,82.505,2816499999.0
2005-04-27 03:15:00,82.51,82.564,82.48,82.53,3217499994.0
2005-04-27 03:30:00,82.51,82.569,82.404,82.456,3112599987.0
2005-04-27 03:45:00,82.458,82.477,82.343,82.351,2853699990.0
2005-04-27 04:00:00,82.366,82.431,82.349,82.388,3358999993.0
2005-04-27 04:15:00,82.376,82.428,82.346,82.367,3202899989.0
2005-04-27 04:30:00,82.354,82.44,82.319,82.392,3221600007.0
2005-04-27 04:45:00,82.408,82.45,82.374,82.437,3030699994.0
2005-04-27 05:00:00,82.456,82.469,82.381,82.445,3150199984.0
2005-04-27 05:15:00,82.426,82.432,82.322,82.353,3243799986.0
2005-04-27 05:30:00,82.373,82.435,82.31,82.417,3185499981.0
2005-04-27 05:45:00,82.42,82.425,82.333,82.387,2820899995.0
2005-04-27 06:00:00,82.375,82.458,82.359,82.407,2955899990.0
2005-04-27 06:15:00,82.432,82.482,82.396,82.445,3017699985.0
2005-04-27 06:30:00,82.457,82.508,82.426,82.498,3185599998.0
2005-04-27 06:45:00,82.478,82.504,82.374,82.406,2833900000.0
2005-04-27 07:00:00,82.405,82.44,82.345,82.38,2701299981.0
2005-04-27 07:15:00,82.353,82.44,82.341,82.401,3187099979.0
2005-04-27 07:30:00,82.387,82.43,82.358,82.406,2666699997.0
2005-04-27 07:45:00,82.394,82.402,82.306,82.352,3524900021.0
2005-04-27 08:00:00,82.358,82.418,82.317,82.356,2659900006.0
2005-04-27 08:15:00,82.357,82.393,82.29,82.33,3112600003.0
2005-04-27 08:30:00,82.34,82.378,82.184,82.253,2816899995.0
2005-04-27 08:45:00,82.252,82.398,82.249,82.354,2844899995.0
2005-04-27 09:00:00,82.38,82.431,82.345,82.348,3162399985.0
2005-04-27 09:15:00,82.361,82.413,82.324,82.352,2823699990.0
2005-04-27 09:30:00,82.368,82.452,82.356,82.381,3041599993.0
2005-04-27 09:45:00,82.403,82.479,82.385,82.471,2967399994.0
2005-04-27 10:00:00,82.444,82.513,82.42,82.447,3158999977.0
2005-04-27 10:15:00,82.457,82.471,82.383,82.402,2970999988.0
2005-04-27 10:30:00,82.391,82.471,82.366,82.429,2982099989.0
2005-04-27 10:45:00,82.417,82.446,82.353,82.381,3009899989.0
2005-04-27 11:00:00,82.38,82.445,82.322,82.413,2848300000.0
2005-04-27 11:15:00,82.422,82.462,82.325,82.376,2782199999.0
2005-04-27 11:30:00,82.385,82.449,82.346,82.422,2875499983.0
2005-04-27 11:45:00,82.413,82.468,82.351,82.37,3267199988.0
2005-04-27 12:00:00,82.374,82.449,82.372,82.398,2864499984.0
2005-04-27 12:15:00,82.417,82.434,82.312,82.365,3218499984.0
2005-04-27 12:30:00,82.362,82.427,82.335,82.378,3167099995.0
2005-04-27 12:45:00,82.42,82.483,82.383,82.421,2938699990.0
2005-04-27 13:00:00,82.427,82.455,82.348,82.391,3037800008.0
2005-04-27 13:15:00,82.399,82.455,82.333,82.355,3245499985.0
2005-04-27 13:30:00,82.329,82.403,82.32,82.359,3355700011.0
2005-04-27 13:45:00,82.365,82.437,82.342,82.39,3184799981.0
2005-04-27 14:00:00,82.376,82.462,82.366,82.394,2711299997.0
2005-04-27 14:15:00,82.416,82.445,82.326,82.396,2923199991.0
2005-04-27 14:30:00,82.366,82.422,82.275,82.33,2834599989.0
2005-04-27 14:45:00,82.326,82.403,82.296,82.368,2671799999.0
2005-04-27 15:00:00,82.345,82.396,82.287,82.37,3116999994.0
2005-04-27 15:15:00,82.356,82.391,82.322,82.347,3183699996.0
2005-04-27 15:30:00,82.342,82.394,82.328,82.36,2747499993.0
2005-04-27 15:45:00,82.358,82.403,82.307,82.308,3161399979.0
2005-04-27 16:00:00,82.311,82.36,82.263,82.27,2519199987.0
2005-04-27 16:15:00,82.315,82.345,82.219,82.271,3498599979.0
2005-04-27 16:30:00,82.229,82.298,82.206,82.239,2829899997.0
2005-04-27 16:45:00,82.235,82.256,82.176,82.196,3065299998.0
2005-04-27 17:00:00,82.204,82.267,82.183,82.221,2938299996.0
2005-04-27 17:15:00,82.252,82.288,82.158,82.18,3180600002.0
2005-04-27 17:30:00,82.18,82.233,82.147,82.181,3090799992.0
2005-04-27 17:45:00,82.186,82.28,82.164,82.228,2831999994.0
2005-04-27 18:00:00,82.209,82.35,82.209,82.297,23591699921.0
2005-04-27 18:15:00,82.291,82.35,82.206,82.267,20869399980.0
2005-04-27 18:30:00,82.249,82.285,82.174,82.183,17052799917.0
2005-04-27 18:45:00,82.227,82.276,82.162,82.219,11737499983.0
2005-04-27 19:00:00,82.215,82.267,82.164,82.237,8755599997.0
2005-04-27 19:15:00,82.243,82.263,82.145,82.184,11122199944.0
2005-04-27 19:30:00,82.2,82.239,82.138,82.163,9577399967.0
2005-04-27 19:45:00,82.163,82.185,82.046,82.082,8202699989.0
2005-04-27 20:00:00,82.089,82.152,82.045,82.1,10003599975.0
2005-04-27 20:15:00,82.104,82.116,81.958,81.987,9712899968.0
2005-04-27 20:30:00,82.001,82.048,81.961,82.03,13333999972.0
2005-04-27 20:45:00,82.035,82.059,81.969,81.994,12830899996.0
2005-04-27 21:00:00,81.994,82.088,81.97,82.037,8883699988.0
2005-04-27 21:15:00,82.045,82.098,82.018,82.075,11528499965.0
2005-04-27 21:30:00,82.069,82.113,82.025,82.081,5890899986.0
2005-04-27 21:45:00,82.086,82.152,82.043,82.151,4553799997.0
2005-04-27 22:00:00,82.135,82.159,82.058,82.108,5720099978.0
2005-04-27 22:15:00,82.11,82.154,82.051,82.113,5147899976.0
2005-04-27 22:30:00,82.103,82.2,82.084,82.145,4861399994.0
2005-04-27 22:45:00,82.119,82.222,82.089,82.127,4655899996.0
2005-04-27 23:00:00,82.21,82.228,82.054,82.197,2788299999.0
2005-04-27 23:15:00,82.173,82.265,82.149,82.169,3365099991.0
2005-04-27 23:30:00,82.15,82.247,82.14,82.17,3185999999.0
2005-04-27 23:45:00,82.206,82.228,82.154,82.193,3021099984.0
2005-04-28 00:00:00,82.21,82.216,82.103,82.104,3042599995.0
2005-04-28 00:15:00,82.104,82.192,82.074,82.157,3174199998.0
2005-04-28 00:30:00,82.158,82.183,82.069,82.096,2795299994.0
2005-04-28 00:45:00,82.098,82.167,82.061,82.135,3053899996.0
2005-04-28 01:00:00,82.144,82.173,82.093,82.13,3197999996.0
2005-04-28 01:15:00,82.117,82.156,82.039,82.08,2943099997.0
2005-04-28 01:30:00,82.056,82.126,82.03,82.105,3104199999.0
2005-04-28 01:45:00,82.108,82.266,82.081,82.262,3182699996.0
2005-04-28 02:00:00,82.274,82.345,82.217,82.345,3332699996.0
2005-04-28 02:15:00,82.326,82.367,82.289,82.289,3243700002.0
2005-04-28 02:30:00,82.291,82.326,82.249,82.29,3085800002.0
2005-04-28 02:45:00,82.278,82.386,82.246,82.31,3227100001.0
2005-04-28 03:00:00,82.3,82.396,82.27,82.322,2970800015.0
2005-04-28 03:15:00,82.332,82.416,82.326,82.379,3084099996.0
2005-04-28 03:30:00,82.394,82.449,82.335,82.371,3236399990.0
2005-04-28 03:45:00,82.42,82.437,82.289,82.343,3243199992.0
2005-04-28 04:00:00,82.329,82.387,82.242,82.312,2688899994.0
2005-04-28 04:15:00,82.293,82.33,82.199,82.207,2715700001.0
2005-04-28 04:30:00,82.218,82.295,82.176,82.253,3250599995.0
2005-04-28 04:45:00,82.251,82.306,82.237,82.277,3181200001.0
2005-04-28 05:00:00,82.298,82.315,82.232,82.263,2920000002.0
2005-04-28 05:15:00,82.266,82.294,82.199,82.253,3177700003.0
2005-04-28 05:30:00,82.218,82.268,82.192,82.232,3244999988.0
2005-04-28 05:45:00,82.212,82.302,82.201,82.258,2788500001.0
2005-04-28 06:00:00,82.265,82.331,82.234,82.3,3024299991.0
2005-04-28 06:15:00,82.317,82.346,82.254,82.3,2848599996.0
2005-04-28 06:30:00,82.29,82.352,82.263,82.333,3197700006.0
2005-04-28 06:45:00,82.32,82.354,82.291,82.323,2817300005.0
2005-04-28 07:00:00,82.316,82.339,82.263,82.305,3046299991.0
2005-04-28 07:15:00,82.288,82.36,82.248,82.31,3270200012.0
2005-04-28 07:30:00,82.312,82.336,82.241,82.261,3081199999.0
2005-04-28 07:45:00,82.26,82.317,82.2,82.21,3252899998.0
2005-04-28 08:00:00,82.238,82.272,82.174,82.202,2712500004.0
2005-04-28 08:15:00,82.193,82.261,82.167,82.237,2919299995.0
2005-04-28 08:30:00,82.231,82.265,82.185,82.237,3058399987.0
2005-04-28 08:45:00,82.246,82.264,82.145,82.226,3048599996.0
2005-04-28 09:00:00,82.203,82.298,82.188,82.254,3141600005.0
2005-04-28 09:15:00,82.249,82.401,82.243,82.372,2942499993.0
2005-04-28 09:30:00,82.382,82.484,82.322,82.416,2919799993.0
2005-04-28 09:45:00,82.417,82.484,82.381,82.406,3006599998.0
2005-04-28 10:00:00,82.39,82.452,82.312,82.318,3194199982.0
2005-04-28 10:15:00,82.33,82.386,82.306,82.338,3009799998.0
2005-04-28 10:30:00,82.338,82.406,82.276,82.31,3336100005.0
2005-04-28 10:45:00,82.307,82.363,82.269,82.299,3045399978.0
2005-04-28 11:00:00,82.281,82.344,82.237,82.325,2891799988.0
2005-04-28 11:15:00,82.335,82.346,82.227,82.281,2963999978.0
2005-04-28 11:30:00,82.286,82.312,82.234,82.265,3131699994.0
2005-04-28 11:45:00,82.293,82.331,82.206,82.239,3243399992.0
2005-04-28 12:00:00,82.223,82.295,82.187,82.266,2929399996.0
2005-04-28 12:15:00,82.263,82.329,82.231,82.251,2746499992.0
2005-04-28 12:30:00,82.238,82.303,82.186,82.224,3200999987.0
2005-04-28 12:45:00,82.228,82.274,82.162,82.245,2880599985.0
2005-04-28 13:00:00,82.262,82.321,82.215,82.225,3478099998.0
2005-04-28 13:15:00,82.24,82.301,82.214,82.292,3009499999.0
2005-04-28 13:30:00,82.293,82.386,82.268,82.386,3370399986.0
2005-04-28 13:45:00,82.333,82.378,82.245,82.291,2896199986.0
2005-04-28 14:00:00,82.322,82.363,82.245,82.342,2751799998.0
2005-04-28 14:15:00,82.328,82.487,82.309,82.46,2897500001.0
2005-04-28 14:30:00,82.437,82.639,82.396,82.469,2605600004.0
2005-04-28 14:45:00,82.474,82.571,82.443,82.508,2818799997.0
2005-04-28 15:00:00,82.513,82.55,82.401,82.503,3311499984.0
2005-04-28 15:15:00,82.53,82.565,82.439,82.458,3142899977.0
2005-04-28 15:30:00,82.461,82.558,82.419,82.53,3116799996.0
2005-04-28 15:45:00,82.53,82.566,82.442,82.457,3037199994.0
2005-04-28 16:00:00,82.458,82.493,82.409,82.449,2746199979.0
2005-04-28 16:15:00,82.434,82.488,82.399,82.43,3247300000.0
2005-04-28 16:30:00,82.401,82.502,82.375,82.388,3213899988.0
2005-04-28 16:45:00,82.419,82.513,82.392,82.496,2813299994.0
2005-04-28 17:00:00,82.499,82.537,82.437,82.487,3182500005.0
2005-04-28 17:15:00,82.485,82.56,82.443,82.56,3007399990.0
2005-04-28 17:30:00,82.533,82.599,82.523,82.559,2990899987.0
2005-04-28 17:45:00,82.554,82.617,82.512,82.526,3233899994.0
2005-04-28 18:00:00,82.521,82.61,82.468,82.502,21678999973.0
2005-04-28 18:15:00,82.53,82.58,82.455,82.466,22519799954.0
2005-04-28 18:30:00,82.466,82.512,82.428,82.476,17806799979.0
2005-04-28 18:45:00,82.474,82.529,82.455,82.471,12059799955.0
2005-04-28 19:00:00,82.458,82.52,82.451,82.457,8309899984.0
2005-04-28 19:15:00,82.448,82.52,82.414,82.475,10765799989.0
2005-04-28 19:30:00,82.46,82.492,82.414,82.428,9987199963.0
2005-04-28 19:45:00,82.42,82.498,82.394,82.444,7856599968.0
2005-04-28 20:00:00,82.428,82.487,82.389,82.428,9338099967.0
2005-04-28 20:15:00,82.382,82.477,82.359,82.45,9116399969.0
2005-04-28 20:30:00,82.416,82.528,82.411,82.488,12864899946.0
2005-04-28 20:45:00,82.508,82.553,82.427,82.475,12097999963.0
2005-04-28 21:00:00,82.473,82.537,82.447,82.527,9825799961.0
2005-04-28 21:15:00,82.495,82.524,82.443,82.48,11310199980.0
2005-04-28 21:30:00,82.492,82.541,82.447,82.489,6465099971.0
2005-04-28 21:45:00,82.494,82.571,82.483,82.512,5026399968.0
2005-04-28 22:00:00,82.53,82.585,82.517,82.54,5554400002.0
2005-04-28 22:15:00,82.545,82.605,82.516,82.576,5482499992.0
2005-04-28 22:30:00,82.567,82.677,82.525,82.599,4981200010.0
2005-04-28 22:45:00,82.609,82.637,82.528,82.528,4429999991.0
2005-04-28 23:00:00,82.607,82.646,82.535,82.595,2733199991.0
2005-04-28 23:15:00,82.575,82.606,82.512,82.524,2783700001.0
2005-04-28 23:30:00,82.547,82.562,82.444,82.489,2839099996.0
2005-04-28 23:45:00,82.504,82.555,82.456,82.535,2793799984.0
2005-04-29 00:00:00,82.514,82.591,82.439,82.527,3171100012.0
2005-04-29 00:15:00,82.539,82.564,82.464,82.54,3233300002.0
2005-04-29 00:30:00,82.506,82.562,82.47,82.491,3048799992.0
2005-04-29 00:45:00,82.524,82.539,82.469,82.511,2808299984.0
2005-04-29 01:00:00,82.489,82.542,82.451,82.522,3263199990.0
2005-04-29 01:15:00,82.518,82.583,82.472,82.523,3235699985.0
2005-04-29 01:30:00,82.552,82.565,82.423,82.457,2956499995.0
2005-04-29 01:45:00,82.461,82.583,82.439,82.547,3232000002.0
2005-04-29 02:00:00,82.556,82.648,82.517,82.557,3282699987.0
2005-04-29 02:15:00,82.57,82.587,82.455,82.545,3054200004.0
2005-04-29 02:30:00,82.552,82.63,82.511,82.553,2924899993.0
2005-04-29 02:45:00,82.559,82.569,82.452,82.486,3147499985.0
2005-04-29 03:00:00,82.498,82.505,82.425,82.429,2909499989.0
2005-04-29 03:15:00,82.433,82.46,82.362,82.366,3179699996.0
2005-04-29 03:30:00,82.377,82.394,82.305,82.345,3778999991.0
2005-04-29 03:45:00,82.362,82.399,82.293,82.382,2679899986.0
2005-04-29 04:00:00,82.372,82.38,82.284,82.327,2635200009.0
2005-04-29 04:15:00,82.327,82.377,82.257,82.264,3007299998.0
2005-04-29 04:30:00,82.264,82.335,82.225,82.324,2923999992.0
2005-04-29 04:45:00,82.322,82.411,82.3,82.378,2698999995.0
2005-04-29 05:00:00,82.391,82.42,82.322,82.388,2812400006.0
2005-04-29 05:15:00,82.382,82.412,82.332,82.373,3253199988.0
2005-04-29 05:30:00,82.366,82.411,82.351,82.394,2941099997.0
2005-04-29 05:45:00,82.396,82.425,82.34,82.397,2477599987.0
2005-04-29 06:00:00,82.408,82.422,82.307,82.34,2934499990.0
2005-04-29 06:15:00,82.341,82.374,82.259,82.283,3087899991.0
2005-04-29 06:30:00,82.257,82.317,82.178,82.195,3209199992.0
2005-04-29 06:45:00,82.224,82.407,82.188,82.219,3015399993.0
2005-04-29 07:00:00,82.2,82.296,82.173,82.276,2781899994.0
2005-04-29 07:15:00,82.254,82.362,82.248,82.263,3009999994.0
2005-04-29 07:30:00,82.269,82.361,82.237,82.342,3106799989.0
2005-04-29 07:45:00,82.346,82.45,82.245,82.3,3078199987.0
2005-04-29 08:00:00,82.29,82.341,82.203,82.232,3385199995.0
2005-04-29 08:15:00,82.269,82.319,82.185,82.235,2930699998.0
2005-04-29 08:30:00,82.211,82.27,82.168,82.206,3027899990.0
2005-04-29 08:45:00,82.232,82.26,82.102,82.131,3031899988.0
2005-04-29 09:00:00,82.115,82.253,82.06,82.227,2835999990.0
2005-04-29 09:15:00,82.226,82.281,82.103,82.103,3194399997.0
2005-04-29 09:30:00,82.085,82.173,82.084,82.125,2596800002.0
2005-04-29 09:45:00,82.125,82.17,82.03,82.047,2922400001.0
2005-04-29 10:00:00,82.054,82.146,82.003,82.12,3255100001.0
2005-04-29 10:15:00,82.121,82.275,82.117,82.26,2928299986.0
2005-04-29 10:30:00,82.284,82.337,82.169,82.287,3088000004.0
2005-04-29 10:45:00,82.244,82.324,82.175,82.264,3141899993.0
2005-04-29 11:00:00,82.24,82.348,82.164,82.324,3033799998.0
2005-04-29 11:15:00,82.337,82.421,82.279,82.363,3029699991.0
2005-04-29 11:30:00,82.354,82.413,82.309,82.326,2971999982.0
2005-04-29 11:45:00,82.311,82.398,82.272,82.272,3585599984.0
2005-04-29 12:00:00,82.266,82.337,82.21,82.262,3083600002.0
2005-04-29 12:15:00,82.297,82.357,82.219,82.273,3727799981.0
2005-04-29 12:30:00,82.232,82.292,82.196,82.217,3442099993.0
2005-04-29 12:45:00,82.216,82.264,82.177,82.233,2822099984.0
2005-04-29 13:00:00,82.255,82.304,82.207,82.245,2999599988.0
2005-04-29 13:15:00,82.235,82.274,82.173,82.225,3334099997.0
2005-04-29 13:30:00,82.22,82.272,82.142,82.237,3022699995.0
2005-04-29 13:45:00,82.205,82.255,82.178,82.202,3067899992.0
2005-04-29 14:00:00,82.237,82.259,82.169,82.193,2911799999.0
2005-04-29 14:15:00,82.189,82.235,82.064,82.11,3219399991.0
2005-04-29 14:30:00,82.109,82.232,82.109,82.174,2585299996.0
2005-04-29 14:45:00,82.14,82.171,82.074,82.135,2705199985.0
2005-04-29 15:00:00,82.115,82.18,82.022,82.069,3234699997.0
2005-04-29 15:15:00,82.028,82.072,81.956,82.015,3087000001.0
2005-04-29 15:30:00,81.995,82.1,81.93,82.053,3263499990.0
2005-04-29 15:45:00,82.102,82.155,81.993,82.048,2773800003.0
2005-04-29 16:00:00,82.068,82.145,82.046,82.087,3193599994.0
2005-04-29 16:15:00,82.082,82.151,82.043,82.082,3496400003.0
2005-04-29 16:30:00,82.069,82.183,82.019,82.027,2950399992.0
2005-04-29 16:45:00,82.01,82.109,81.918,81.92,3026100000.0
2005-04-29 17:00:00,81.907,82.056,81.891,81.939,2975199988.0
2005-04-29 17:15:00,81.945,81.992,81.855,81.89,3150099994.0
2005-04-29 17:30:00,81.861,82.064,81.826,82.014,2945199999.0
2005-04-29 17:45:00,81.987,82.039,81.911,81.943,2832100003.0
2005-04-29 18:00:00,81.931,81.99,81.858,81.922,23023799959.0
2005-04-29 18:15:00,81.903,82.05,81.882,81.973,23194799975.0
2005-04-29 18:30:00,81.941,82.025,81.835,81.876,16808499968.0
2005-04-29 18:45:00,81.907,81.97,81.866,81.924,12372599978.0
2005-04-29 19:00:00,81.908,81.998,81.87,81.894,8474999977.0
2005-04-29 19:15:00,81.892,81.924,81.777,81.809,10527699968.0
2005-04-29 19:30:00,81.818,82.001,81.778,81.987,10155799969.0
2005-04-29 19:45:00,81.916,81.976,81.774,81.815,8204799983.0
2005-04-29 20:00:00,81.843,81.915,81.813,81.844,9373399991.0
2005-04-29 20:15:00,81.865,81.891,81.772,81.848,9872099974.0
2005-04-29 20:30:00,81.839,81.909,81.807,81.885,13130099974.0
2005-04-29 20:45:00,81.881,81.932,81.778,81.804,12114499991.0
2005-04-29 21:00:00,81.812,81.884,81.763,81.86,9723499980.0
2005-04-29 21:15:00,81.87,81.935,81.829,81.845,11313699968.0
2005-04-29 21:30:00,81.825,81.908,81.818,81.876,6080200003.0
2005-04-29 21:45:00,81.826,81.879,81.784,81.848,4512000001.0
2005-04-29 22:00:00,81.86,81.882,81.762,81.802,5554599973.0
2005-04-29 22:15:00,81.804,81.848,81.755,81.818,5111599998.0
2005-04-29 22:30:00,81.814,81.921,81.777,81.9,4639699983.0
2005-04-29 22:45:00,81.89,81.92,81.684,81.778,4708699979.0
2005-04-29 23:00:00,81.83,81.85,81.76,81.77,2160899993.0
2005-04-29 23:15:00,81.75,81.79,81.73,81.79,1543499995.0
2005-04-29 23:30:00,81.75,81.78,81.7,81.72,2160899993.0
2005-04-29 23:45:00,81.7,81.72,81.6,81.7,2160899993.0
2005-05-01 23:00:00,81.885,81.96,81.84,81.935,3165399991.0
2005-05-01 23:15:00,81.924,81.957,81.851,81.889,2968899986.0
2005-05-01 23:30:00,81.88,81.954,81.831,81.9,2983899992.0
2005-05-01 23:45:00,81.873,81.947,81.863,81.876,2732999985.0
2005-05-02 00:00:00,81.899,81.93,81.844,81.877,3087799987.0
2005-05-02 00:15:00,81.895,81.961,81.856,81.929,3123499997.0
2005-05-02 00:30:00,81.932,81.991,81.891,81.928,3302799997.0
2005-05-02 00:45:00,81.913,81.965,81.872,81.924,2679299997.0
2005-05-02 01:00:00,81.935,82.002,81.874,81.965,3148499992.0
2005-05-02 01:15:00,81.97,82.011,81.899,81.906,2991100012.0
2005-05-02 01:30:00,81.919,81.935,81.837,81.899,2750299989.0
2005-05-02 01:45:00,81.914,82.017,81.884,81.936,2917000002.0
2005-05-02 02:00:00,81.918,81.979,81.876,81.91,3210599991.0
2005-05-02 02:15:00,81.947,81.995,81.888,81.945,3283799989.0
2005-05-02 02:30:00,81.978,82.012,81.924,81.969,2884600002.0
2005-05-02 02:45:00,81.984,82.036,81.94,81.94,3161299983.0
2005-05-02 03:00:00,81.951,82.057,81.937,81.985,3127500000.0
2005-05-02 03:15:00,82.023,82.06,81.964,82.0,2832599996.0
2005-05-02 03:30:00,81.998,82.04,81.966,82.01,3011799996.0
2005-05-02 03:45:00,82.029,82.104,81.997,82.07,2990899998.0
2005-05-02 04:00:00,82.061,82.112,81.992,82.045,2931099990.0
2005-05-02 04:15:00,82.067,82.105,82.012,82.055,2772199993.0
2005-05-02 04:30:00,82.073,82.149,82.042,82.068,3133899990.0
2005-05-02 04:45:00,82.07,82.155,82.03,82.064,2825099988.0
2005-05-02 05:00:00,82.07,82.122,82.01,82.03,2861899987.0
2005-05-02 05:15:00,82.046,82.075,82.003,82.02,3011299992.0
2005-05-02 05:30:00,82.058,82.078,82.011,82.04,2916499995.0
2005-05-02 05:45:00,82.048,82.08,81.998,82.034,2725199993.0
2005-05-02 06:00:00,82.015,82.076,81.972,81.987,2627699998.0
2005-05-02 06:15:00,81.989,82.032,81.956,82.02,2823799996.0
2005-05-02 06:30:00,81.985,82.048,81.958,82.038,2979099994.0
2005-05-02 06:45:00,82.006,82.048,81.978,82.035,2921399982.0
2005-05-02 07:00:00,81.994,82.083,81.983,82.065,3087500009.0
2005-05-02 07:15:00,82.049,82.103,82.013,82.069,3110200008.0
2005-05-02 07:30:00,82.063,82.113,82.024,82.072,3215299981.0
2005-05-02 07:45:00,82.045,82.113,82.016,82.08,3182299989.0
2005-05-02 08:00:00,82.101,82.155,82.06,82.115,2667299999.0
2005-05-02 08:15:00,82.091,82.15,82.038,82.087,2795499997.0
2005-05-02 08:30:00,82.093,82.102,82.022,82.071,3017600006.0
2005-05-02 08:45:00,82.031,82.178,82.025,82.131,3261899979.0
2005-05-02 09:00:00,82.087,82.132,82.025,82.066,3374499995.0
2005-05-02 09:15:00,82.066,82.105,82.028,82.062,3139300003.0
2005-05-02 09:30:00,82.059,82.125,82.047,82.071,2820999995.0
2005-05-02 09:45:00,82.066,82.115,82.004,82.088,3171200001.0
2005-05-02 10:00:00,82.098,82.229,82.089,82.212,2895300000.0
2005-05-02 10:15:00,82.21,82.227,82.096,82.147,3154499991.0
2005-05-02 10:30:00,82.119,82.165,82.09,82.142,2863400005.0
2005-05-02 10:45:00,82.129,82.185,82.103,82.163,3318899978.0
2005-05-02 11:00:00,82.146,82.188,82.098,82.139,3208700004.0
2005-05-02 11:15:00,82.131,82.165,82.081,82.124,2876000011.0
2005-05-02 11:30:00,82.149,82.171,82.084,82.113,3041599996.0
2005-05-02 11:45:00,82.103,82.135,82.038,82.115,3443599988.0
2005-05-02 12:00:00,82.078,82.197,82.07,82.149,2587299989.0
2005-05-02 12:15:00,82.144,82.181,82.078,82.135,3256799993.0
2005-05-02 12:30:00,82.105,82.164,82.064,82.15,3129700002.0
2005-05-02 12:45:00,82.168,82.182,82.102,82.14,2737699998.0
2005-05-02 13:00:00,82.126,82.215,82.125,82.168,2908999994.0
2005-05-02 13:15:00,82.144,82.181,82.098,82.108,2979899994.0
2005-05-02 13:30:00,82.116,82.16,82.079,82.121,3136400002.0
2005-05-02 13:45:00,82.116,82.21,82.07,82.166,3003799999.0
2005-05-02 14:00:00,82.18,82.221,82.133,82.158,2872999991.0
2005-05-02 14:15:00,82.174,82.196,82.058,82.097,2968700002.0
2005-05-02 14:30:00,82.116,82.155,82.022,82.05,2835300002.0
2005-05-02 14:45:00,82.077,82.082,81.925,81.973,2492300002.0
2005-05-02 15:00:00,81.952,81.995,81.89,81.982,3022199988.0
2005-05-02 15:15:00,81.967,82.025,81.951,81.983,2902299996.0
2005-05-02 15:30:00,81.966,82.0,81.888,81.931,3110799984.0
2005-05-02 15:45:00,81.951,81.977,81.852,81.903,2921199996.0
2005-05-02 16:00:00,81.929,81.951,81.822,81.842,2798299992.0
2005-05-02 16:15:00,81.853,81.915,81.829,81.857,3258299984.0
2005-05-02 16:30:00,81.885,81.915,81.804,81.851,3312799984.0
2005-05-02 16:45:00,81.822,81.921,81.809,81.882,3389799976.0
2005-05-02 17:00:00,81.863,81.893,81.793,81.844,3066699985.0
2005-05-02 17:15:00,81.866,81.909,81.822,81.842,3029599996.0
2005-05-02 17:30:00,81.831,81.925,81.819,81.897,3323499996.0
2005-05-02 17:45:00,81.863,81.935,81.812,81.837,2859399992.0
2005-05-02 18:00:00,81.834,81.97,81.801,81.833,23089399941.0
2005-05-02 18:15:00,81.817,81.92,81.763,81.776,22646899979.0
2005-05-02 18:30:00,81.792,81.846,81.74,81.801,17648699946.0
2005-05-02 18:45:00,81.796,81.868,81.77,81.798,12139399996.0
2005-05-02 19:00:00,81.799,81.827,81.741,81.81,8442699961.0
2005-05-02 19:15:00,81.773,81.828,81.722,81.802,10757299992.0
2005-05-02 19:30:00,81.784,81.862,81.765,81.781,9560999963.0
2005-05-02 19:45:00,81.802,81.871,81.785,81.817,8097399975.0
2005-05-02 20:00:00,81.804,81.865,81.727,81.772,9688299976.0
2005-05-02 20:15:00,81.765,81.862,81.746,81.811,9589099998.0
2005-05-02 20:30:00,81.825,81.865,81.781,81.8,12443399991.0
2005-05-02 20:45:00,81.813,81.863,81.766,81.786,12488199998.0
2005-05-02 21:00:00,81.793,81.837,81.741,81.765,9717299976.0
2005-05-02 21:15:00,81.737,81.819,81.733,81.8,12240399967.0
2005-05-02 21:30:00,81.777,81.846,81.757,81.805,6353399986.0
2005-05-02 21:45:00,81.799,81.863,81.771,81.817,4785599986.0
2005-05-02 22:00:00,81.814,81.854,81.76,81.813,6160799983.0
2005-05-02 22:15:00,81.836,81.852,81.79,81.809,5022500010.0
2005-05-02 22:30:00,81.817,81.869,81.776,81.836,5059199970.0
2005-05-02 22:45:00,81.822,81.891,81.762,81.762,4869999989.0
2005-05-02 23:00:00,81.864,81.944,81.776,81.9,3018799985.0
2005-05-02 23:15:00,81.909,81.945,81.881,81.887,3073799997.0
2005-05-02 23:30:00,81.902,81.936,81.798,81.835,2884999998.0
2005-05-02 23:45:00,81.841,81.914,81.813,81.881,2992299983.0
2005-05-03 00:00:00,81.867,81.897,81.802,81.833,2859800005.0
2005-05-03 00:15:00,81.825,81.903,81.811,81.852,3252999988.0
2005-05-03 00:30:00,81.85,81.935,81.831,81.89,2822999987.0
2005-05-03 00:45:00,81.899,81.941,81.861,81.903,3183299987.0
2005-05-03 01:00:00,81.903,81.948,81.848,81.894,3106900014.0
2005-05-03 01:15:00,81.899,81.928,81.804,81.804,2897400009.0
2005-05-03 01:30:00,81.773,81.845,81.748,81.774,2892899994.0
2005-05-03 01:45:00,81.767,81.848,81.732,81.84,2787799996.0
2005-05-03 02:00:00,81.79,81.856,81.765,81.819,3069499993.0
2005-05-03 02:15:00,81.818,81.861,81.729,81.767,2876800002.0
2005-05-03 02:30:00,81.762,81.793,81.722,81.779,2927499979.0
2005-05-03 02:45:00,81.754,81.795,81.715,81.748,2913200014.0
2005-05-03 03:00:00,81.743,81.829,81.74,81.797,2808599984.0
2005-05-03 03:15:00,81.815,81.891,81.798,81.864,3068099994.0
2005-05-03 03:30:00,81.881,81.901,81.748,81.795,3178399989.0
2005-05-03 03:45:00,81.783,81.816,81.715,81.771,2733600009.0
2005-05-03 04:00:00,81.758,81.826,81.738,81.809,2957500003.0
2005-05-03 04:15:00,81.788,81.853,81.738,81.754,3432299989.0
2005-05-03 04:30:00,81.777,81.809,81.717,81.791,2841099990.0
2005-05-03 04:45:00,81.787,81.86,81.786,81.807,3343399997.0
2005-05-03 05:00:00,81.778,81.838,81.739,81.765,2760800003.0
2005-05-03 05:15:00,81.805,81.828,81.736,81.812,3036999992.0
2005-05-03 05:30:00,81.788,81.839,81.757,81.773,2640199999.0
2005-05-03 05:45:00,81.781,81.817,81.673,81.72,2986999989.0
2005-05-03 06:00:00,81.72,81.774,81.694,81.723,2916200012.0
2005-05-03 06:15:00,81.718,81.77,81.705,81.72,3175399983.0
2005-05-03 06:30:00,81.745,81.78,81.687,81.716,3102699980.0
2005-05-03 06:45:00,81.729,81.771,81.689,81.753,2862300004.0
2005-05-03 07:00:00,81.749,81.796,81.69,81.7,2707199990.0
2005-05-03 07:15:00,81.698,81.745,81.645,81.685,3122499998.0
2005-05-03 07:30:00,81.659,81.695,81.592,81.618,2780799995.0
2005-05-03 07:45:00,81.591,81.664,81.55,81.618,2957599975.0
2005-05-03 08:00:00,81.638,81.726,81.619,81.692,3028300001.0
2005-05-03 08:15:00,81.701,81.761,81.616,81.691,2626799994.0
2005-05-03 08:30:00,81.659,81.742,81.637,81.71,2813500001.0
2005-05-03 08:45:00,81.722,81.774,81.657,81.756,2863199989.0
2005-05-03 09:00:00,81.718,81.819,81.709,81.781,3023699996.0
2005-05-03 09:15:00,81.8,81.804,81.704,81.728,2675099988.0
2005-05-03 09:30:00,81.749,81.77,81.635,81.697,2845799987.0
2005-05-03 09:45:00,81.688,81.728,81.573,81.586,3371100005.0
2005-05-03 10:00:00,81.58,81.669,81.56,81.586,3036999995.0
2005-05-03 10:15:00,81.581,81.618,81.53,81.542,2870899998.0
2005-05-03 10:30:00,81.572,81.638,81.517,81.553,3414500004.0
2005-05-03 10:45:00,81.553,81.609,81.535,81.579,3615900002.0
2005-05-03 11:00:00,81.578,81.598,81.517,81.539,3175299987.0
2005-05-03 11:15:00,81.546,81.603,81.525,81.555,2838599988.0
2005-05-03 11:30:00,81.576,81.593,81.503,81.56,3049599990.0
2005-05-03 11:45:00,81.553,81.611,81.453,81.472,3834300003.0
2005-05-03 12:00:00,81.456,81.493,81.328,81.432,3139000009.0
2005-05-03 12:15:00,81.43,81.464,81.249,81.355,3133600000.0
2005-05-03 12:30:00,81.338,81.368,81.292,81.315,3271599993.0
2005-05-03 12:45:00,81.323,81.366,81.278,81.295,2711800003.0
2005-05-03 13:00:00,81.27,81.397,81.255,81.335,2873899990.0
2005-05-03 13:15:00,81.329,81.39,81.306,81.335,3002699995.0
2005-05-03 13:30:00,81.327,81.463,81.304,81.44,3451700001.0
2005-05-03 13:45:00,81.414,81.454,81.322,81.335,3075499998.0
2005-05-03 14:00:00,81.36,81.383,81.224,81.28,3081599995.0
2005-05-03 14:15:00,81.278,81.341,81.161,81.199,2875600001.0
2005-05-03 14:30:00,81.215,81.283,81.13,81.242,2813499985.0
2005-05-03 14:45:00,81.25,81.348,81.238,81.316,3043199986.0
2005-05-03 15:00:00,81.298,81.313,81.171,81.202,3178799981.0
2005-05-03 15:15:00,81.185,81.316,81.168,81.287,3093299999.0
2005-05-03 15:30:00,81.295,81.32,81.202,81.242,2939299983.0
2005-05-03 15:45:00,81.221,81.269,81.17,81.249,2942499988.0
2005-05-03 16:00:00,81.223,81.292,81.203,81.262,3096199993.0
2005-05-03 16:15:00,81.268,81.39,81.208,81.298,3098599994.0
2005-05-03 16:30:00,81.294,81.435,81.288,81.39,2951199978.0
2005-05-03 16:45:00,81.407,81.412,81.313,81.333,3548000000.0
2005-05-03 17:00:00,81.339,81.444,81.334,81.412,2597000000.0
2005-05-03 17:15:00,81.421,81.476,81.399,81.43,3103299999.0
2005-05-03 17:30:00,81.426,81.533,81.41,81.471,2953099994.0
2005-05-03 17:45:00,81.447,81.497,81.294,81.315,2964799995.0
2005-05-03 18:00:00,81.281,81.441,81.281,81.344,22952200041.0
2005-05-03 18:15:00,81.41,81.43,81.276,81.32,20059499979.0
2005-05-03 18:30:00,81.329,81.35,81.253,81.27,16324600009.0
2005-05-03 18:45:00,81.265,81.326,81.222,81.241,11633999969.0
2005-05-03 19:00:00,81.252,81.294,81.217,81.245,7984899967.0
2005-05-03 19:15:00,81.249,81.281,81.161,81.195,10437499996.0
2005-05-03 19:30:00,81.198,81.281,81.168,81.249,9494999999.0
2005-05-03 19:45:00,81.262,81.321,81.233,81.285,8382899986.0
2005-05-03 20:00:00,81.282,81.374,81.249,81.337,9223799989.0
2005-05-03 20:15:00,81.337,81.357,81.208,81.267,9605499999.0
2005-05-03 20:30:00,81.275,81.371,81.232,81.288,12791499981.0
2005-05-03 20:45:00,81.301,81.326,81.169,81.169,13113099954.0
2005-05-03 21:00:00,81.177,81.293,81.165,81.2,9079599988.0
2005-05-03 21:15:00,81.198,81.333,81.198,81.307,11691399983.0
2005-05-03 21:30:00,81.307,81.353,81.264,81.329,6005899980.0
2005-05-03 21:45:00,81.327,81.385,81.185,81.22,4911799983.0
2005-05-03 22:00:00,81.221,81.318,81.164,81.257,6220499969.0
2005-05-03 22:15:00,81.263,81.303,81.224,81.288,4978299980.0
2005-05-03 22:30:00,81.291,81.337,81.233,81.312,4842700007.0
2005-05-03 22:45:00,81.291,81.364,81.218,81.218,4350899984.0
2005-05-03 23:00:00,81.296,81.333,81.237,81.281,2976299992.0
2005-05-03 23:15:00,81.276,81.315,81.201,81.207,3085199997.0
2005-05-03 23:30:00,81.261,81.308,81.189,81.223,3267499986.0
2005-05-03 23:45:00,81.213,81.279,81.195,81.24,3009699993.0
2005-05-04 00:00:00,81.234,81.279,81.193,81.203,2874599988.0
2005-05-04 00:15:00,81.236,81.247,81.162,81.22,3319599996.0
2005-05-04 00:30:00,81.226,81.228,81.053,81.053,3045599976.0
2005-05-04 00:45:00,81.067,81.116,80.991,81.035,3315300001.0
2005-05-04 01:00:00,81.053,81.161,81.007,81.095,2700700000.0
2005-05-04 01:15:00,81.095,81.163,81.062,81.127,3208799989.0
2005-05-04 01:30:00,81.123,81.187,81.092,81.1,3042499995.0
2005-05-04 01:45:00,81.137,81.205,81.118,81.193,2793899988.0
2005-05-04 02:00:00,81.183,81.312,81.168,81.202,3362699990.0
2005-05-04 02:15:00,81.247,81.262,81.078,81.104,3040199999.0
2005-05-04 02:30:00,81.105,81.133,81.039,81.104,3058000003.0
2005-05-04 02:45:00,81.093,81.131,81.057,81.102,2989900003.0
2005-05-04 03:00:00,81.083,81.128,81.025,81.067,3393600002.0
2005-05-04 03:15:00,81.064,81.119,81.033,81.095,3031599999.0
2005-05-04 03:30:00,81.065,81.213,81.031,81.143,2892799986.0
2005-05-04 03:45:00,81.159,81.356,81.15,81.342,2860500004.0
2005-05-04 04:00:00,81.342,81.352,81.258,81.317,3271300003.0
2005-05-04 04:15:00,81.332,81.372,81.26,81.312,3039300001.0
2005-05-04 04:30:00,81.312,81.352,81.234,81.263,3032000006.0
2005-05-04 04:45:00,81.296,81.315,81.212,81.255,2994800001.0
2005-05-04 05:00:00,81.24,81.282,81.192,81.213,2951899991.0
2005-05-04 05:15:00,81.21,81.275,81.181,81.242,2999699987.0
2005-05-04 05:30:00,81.245,81.316,81.225,81.308,2980799993.0
2005-05-04 05:45:00,81.308,81.321,81.266,81.307,2799799991.0
2005-05-04 06:00:00,81.314,81.347,81.244,81.307,2931599996.0
2005-05-04 06:15:00,81.29,81.419,81.281,81.392,2816400005.0
2005-05-04 06:30:00,81.406,81.453,81.337,81.427,3120599992.0
2005-05-04 06:45:00,81.406,81.451,81.366,81.395,2981199990.0
2005-05-04 07:00:00,81.393,81.443,81.344,81.383,2764199983.0
2005-05-04 07:15:00,81.361,81.393,81.305,81.359,3046199993.0
2005-05-04 07:30:00,81.328,81.385,81.32,81.344,2955699985.0
2005-05-04 07:45:00,81.341,81.403,81.298,81.351,2884300003.0
2005-05-04 08:00:00,81.369,81.405,81.324,81.372,3094399997.0
2005-05-04 08:15:00,81.35,81.385,81.296,81.327,2763299985.0
2005-05-04 08:30:00,81.337,81.468,81.321,81.415,3050199988.0
2005-05-04 08:45:00,81.405,81.451,81.362,81.441,3222099998.0
2005-05-04 09:00:00,81.44,81.522,81.4,81.421,2933899984.0
2005-05-04 09:15:00,81.391,81.43,81.311,81.36,2919099994.0
2005-05-04 09:30:00,81.352,81.373,81.29,81.333,2695500004.0
2005-05-04 09:45:00,81.328,81.419,81.288,81.374,3143899991.0
2005-05-04 10:00:00,81.363,81.419,81.337,81.392,2806099983.0
2005-05-04 10:15:00,81.364,81.4,81.311,81.328,2902399996.0
2005-05-04 10:30:00,81.331,81.38,81.28,81.306,3157900001.0
2005-05-04 10:45:00,81.332,81.339,81.243,81.287,3020699982.0
2005-05-04 11:00:00,81.317,81.323,81.234,81.258,2751799995.0
2005-05-04 11:15:00,81.237,81.301,81.185,81.233,2932399997.0
2005-05-04 11:30:00,81.229,81.256,81.151,81.182,3134799989.0
2005-05-04 11:45:00,81.218,81.263,81.167,81.209,3645299996.0
2005-05-04 12:00:00,81.21,81.268,81.182,81.248,3161900000.0
2005-05-04 12:15:00,81.211,81.269,81.165,81.259,3294099998.0
2005-05-04 12:30:00,81.23,81.34,81.203,81.242,3175599998.0
2005-05-04 12:45:00,81.253,81.281,81.178,81.178,2616799999.0
2005-05-04 13:00:00,81.153,81.26,81.133,81.146,3046299991.0
2005-05-04 13:15:00,81.148,81.197,81.113,81.176,3460399991.0
2005-05-04 13:30:00,81.141,81.202,81.096,81.155,3412999997.0
2005-05-04 13:45:00,81.161,81.2,81.107,81.125,3265399994.0
2005-05-04 14:00:00,81.132,81.204,81.111,81.153,2662699982.0
2005-05-04 14:15:00,81.157,81.203,81.034,81.051,2915499997.0
2005-05-04 14:30:00,81.05,81.08,80.983,81.08,3035299997.0
2005-05-04 14:45:00,81.083,81.111,81.005,81.066,2818600001.0
2005-05-04 15:00:00,81.031,81.165,80.99,80.996,2923299993.0
2005-05-04 15:15:00,80.976,81.145,80.976,81.111,2884099978.0
2005-05-04 15:30:00,81.097,81.182,81.065,81.118,2983999990.0
2005-05-04 15:45:00,81.136,81.27,81.104,81.229,3101499977.0
2005-05-04 16:00:00,81.232,81.287,81.136,81.166,2966100002.0
2005-05-04 16:15:00,81.161,81.248,81.152,81.178,3452799994.0
2005-05-04 16:30:00,81.146,81.173,81.063,81.106,3255200000.0
2005-05-04 16:45:00,81.098,81.161,81.037,81.072,3342999988.0
2005-05-04 17:00:00,81.105,81.191,81.047,81.132,2942399993.0
2005-05-04 17:15:00,81.154,81.347,81.118,81.322,3007299998.0
2005-05-04 17:30:00,81.338,81.453,81.316,81.354,2983999985.0
2005-05-04 17:45:00,81.364,81.448,81.346,81.416,3082099987.0
2005-05-04 18:00:00,81.405,81.56,81.375,81.445,22608499916.0
2005-05-04 18:15:00,81.53,81.53,81.33,81.381,19971199987.0
2005-05-04 18:30:00,81.366,81.44,81.328,81.38,16369599956.0
2005-05-04 18:45:00,81.382,81.485,81.338,81.474,11667199960.0
2005-05-04 19:00:00,81.46,81.469,81.381,81.438,8255599994.0
2005-05-04 19:15:00,81.439,81.497,81.353,81.411,10391699958.0
2005-05-04 19:30:00,81.412,81.443,81.357,81.415,9389199972.0
2005-05-04 19:45:00,81.385,81.449,81.354,81.392,8092999984.0
2005-05-04 20:00:00,81.41,81.538,81.377,81.506,9806799984.0
2005-05-04 20:15:00,81.487,81.717,81.487,81.638,9265499980.0
2005-05-04 20:30:00,81.637,81.708,81.589,81.597,13080199964.0
2005-05-04 20:45:00,81.619,81.64,81.507,81.52,12231499996.0
2005-05-04 21:00:00,81.53,81.584,81.479,81.532,9296299984.0
2005-05-04 21:15:00,81.522,81.592,81.446,81.586,11725599981.0
2005-05-04 21:30:00,81.58,81.606,81.492,81.552,6078699977.0
2005-05-04 21:45:00,81.538,81.583,81.484,81.515,4802799984.0
2005-05-04 22:00:00,81.493,81.574,81.472,81.502,5879800000.0
2005-05-04 22:15:00,81.495,81.575,81.476,81.519,5045999975.0
2005-05-04 22:30:00,81.518,81.639,81.504,81.59,4932799978.0
2005-05-04 22:45:00,81.577,81.619,81.514,81.575,5082299991.0
2005-05-04 23:00:00,81.611,81.634,81.529,81.574,3040100006.0
2005-05-04 23:15:00,81.597,81.625,81.514,81.573,2795999997.0
2005-05-04 23:30:00,81.557,81.671,81.518,81.604,3019300000.0
2005-05-04 23:45:00,81.597,81.672,81.569,81.644,2940699994.0
2005-05-05 00:00:00,81.602,81.642,81.556,81.593,2937400001.0
2005-05-05 00:15:00,81.58,81.626,81.512,81.559,2984699993.0
2005-05-05 00:30:00,81.533,81.579,81.478,81.545,2669200000.0
2005-05-05 00:45:00,81.525,81.589,81.492,81.523,2840100000.0
2005-05-05 01:00:00,81.543,81.611,81.52,81.554,3055100005.0
2005-05-05 01:15:00,81.564,81.605,81.529,81.57,2846099997.0
2005-05-05 01:30:00,81.592,81.6,81.485,81.508,2955199995.0
2005-05-05 01:45:00,81.515,81.552,81.452,81.517,3181099991.0
2005-05-05 02:00:00,81.512,81.528,81.393,81.404,2900899997.0
2005-05-05 02:15:00,81.417,81.477,81.374,81.46,3246699978.0
2005-05-05 02:30:00,81.46,81.474,81.327,81.394,3057400000.0
2005-05-05 02:45:00,81.377,81.383,81.299,81.356,3045199995.0
2005-05-05 03:00:00,81.34,81.427,81.308,81.392,3217200009.0
2005-05-05 03:15:00,81.417,81.458,81.359,81.382,3312799994.0
2005-05-05 03:30:00,81.371,81.385,81.226,81.258,3018399987.0
2005-05-05 03:45:00,81.299,81.357,81.253,81.355,2853199997.0
2005-05-05 04:00:00,81.34,81.388,81.29,81.306,2905999999.0
2005-05-05 04:15:00,81.333,81.368,81.274,81.311,2888299999.0
2005-05-05 04:30:00,81.319,81.375,81.291,81.302,3052200005.0
2005-05-05 04:45:00,81.335,81.398,81.308,81.333,3134799990.0
2005-05-05 05:00:00,81.338,81.386,81.312,81.343,2955399986.0
2005-05-05 05:15:00,81.357,81.386,81.32,81.347,3445700002.0
2005-05-05 05:30:00,81.352,81.413,81.3,81.368,2957600003.0
2005-05-05 05:45:00,81.364,81.417,81.322,81.322,2812699994.0
2005-05-05 06:00:00,81.316,81.379,81.292,81.37,2717100004.0
2005-05-05 06:15:00,81.355,81.405,81.286,81.319,3194499998.0
2005-05-05 06:30:00,81.375,81.387,81.312,81.364,3202200002.0
2005-05-05 06:45:00,81.356,81.456,81.33,81.41,2744599998.0
2005-05-05 07:00:00,81.425,81.441,81.349,81.379,3094199992.0
2005-05-05 07:15:00,81.356,81.417,81.309,81.322,2975399992.0
2005-05-05 07:30:00,81.336,81.375,81.282,81.345,2827799978.0
2005-05-05 07:45:00,81.349,81.375,81.246,81.276,2923200003.0
2005-05-05 08:00:00,81.298,81.381,81.251,81.348,2780699998.0
2005-05-05 08:15:00,81.314,81.489,81.304,81.476,2727899999.0
2005-05-05 08:30:00,81.456,81.525,81.445,81.513,3119400005.0
2005-05-05 08:45:00,81.495,81.614,81.477,81.575,2742299984.0
2005-05-05 09:00:00,81.62,81.647,81.512,81.585,3094199992.0
2005-05-05 09:15:00,81.605,81.663,81.577,81.6,3156599989.0
2005-05-05 09:30:00,81.606,81.66,81.58,81.636,2365099983.0
2005-05-05 09:45:00,81.612,81.685,81.551,81.566,3159899991.0
2005-05-05 10:00:00,81.559,81.621,81.529,81.541,2866599993.0
2005-05-05 10:15:00,81.537,81.588,81.497,81.565,3177500004.0
2005-05-05 10:30:00,81.597,81.634,81.516,81.585,3310199996.0
2005-05-05 10:45:00,81.577,81.693,81.483,81.693,2952800002.0
2005-05-05 11:00:00,81.667,81.742,81.514,81.58,2813800002.0
2005-05-05 11:15:00,81.564,81.605,81.467,81.516,2441399993.0
2005-05-05 11:30:00,81.486,81.571,81.468,81.517,3294299994.0
2005-05-05 11:45:00,81.555,81.584,81.431,81.497,3573999983.0
2005-05-05 12:00:00,81.504,81.552,81.455,81.477,2787199990.0
2005-05-05 12:15:00,81.515,81.541,81.455,81.497,3015699997.0
2005-05-05 12:30:00,81.487,81.533,81.435,81.457,3297600005.0
2005-05-05 12:45:00,81.476,81.544,81.431,81.54,3014099993.0
2005-05-05 13:00:00,81.518,81.569,81.481,81.513,2906199999.0
2005-05-05 13:15:00,81.507,81.575,81.492,81.561,2722399992.0
2005-05-05 13:30:00,81.543,81.613,81.519,81.592,3168199990.0
2005-05-05 13:45:00,81.589,81.672,81.531,81.562,3328099976.0
2005-05-05 14:00:00,81.569,81.593,81.463,81.495,2724199998.0
2005-05-05 14:15:00,81.482,81.538,81.442,81.47,3104799981.0
2005-05-05 14:30:00,81.469,81.567,81.458,81.528,2809700001.0
2005-05-05 14:45:00,81.534,81.601,81.509,81.537,2410999990.0
2005-05-05 15:00:00,81.528,81.601,81.485,81.586,3016900000.0
2005-05-05 15:15:00,81.566,81.616,81.538,81.574,3500599992.0
2005-05-05 15:30:00,81.544,81.622,81.527,81.548,3332600000.0
2005-05-05 15:45:00,81.582,81.605,81.513,81.523,2920100009.0
2005-05-05 16:00:00,81.554,81.608,81.514,81.551,2794299978.0
2005-05-05 16:15:00,81.524,81.553,81.445,81.461,3307599989.0
2005-05-05 16:30:00,81.446,81.581,81.44,81.55,2933699995.0
2005-05-05 16:45:00,81.537,81.601,81.484,81.557,2991799997.0
2005-05-05 17:00:00,81.561,81.637,81.556,81.63,2875699999.0
2005-05-05 17:15:00,81.611,81.621,81.519,81.586,3267700009.0
2005-05-05 17:30:00,81.587,81.626,81.525,81.57,2918599992.0
2005-05-05 17:45:00,81.541,81.591,81.485,81.51,3178399985.0
2005-05-05 18:00:00,81.438,81.58,81.412,81.49,23479599954.0
2005-05-05 18:15:00,81.507,81.58,81.428,81.474,21176199982.0
2005-05-05 18:30:00,81.468,81.531,81.427,81.495,17711900005.0
2005-05-05 18:45:00,81.5,81.559,81.437,81.545,11923899969.0
2005-05-05 19:00:00,81.53,81.596,81.469,81.524,8389299978.0
2005-05-05 19:15:00,81.519,81.561,81.403,81.446,10131499972.0
2005-05-05 19:30:00,81.454,81.59,81.415,81.46,9589699988.0
2005-05-05 19:45:00,81.445,81.551,81.43,81.47,8212500000.0
2005-05-05 20:00:00,81.473,81.561,81.45,81.517,9565999980.0
2005-05-05 20:15:00,81.511,81.552,81.434,81.465,9362099959.0
2005-05-05 20:30:00,81.47,81.525,81.449,81.481,12956399997.0
2005-05-05 20:45:00,81.497,81.548,81.445,81.49,13341599954.0
2005-05-05 21:00:00,81.49,81.531,81.387,81.484,9475199991.0
2005-05-05 21:15:00,81.485,81.542,81.406,81.483,11716899968.0
2005-05-05 21:30:00,81.46,81.493,81.4,81.426,6691400012.0
2005-05-05 21:45:00,81.44,81.565,81.373,81.543,4666399991.0
2005-05-05 22:00:00,81.537,81.559,81.447,81.463,5886099985.0
2005-05-05 22:15:00,81.484,81.549,81.424,81.521,5496099988.0
2005-05-05 22:30:00,81.523,81.569,81.476,81.519,4932999985.0
2005-05-05 22:45:00,81.532,81.555,81.424,81.441,4458799998.0
2005-05-05 23:00:00,81.533,81.589,81.437,81.577,2965099992.0
2005-05-05 23:15:00,81.573,81.604,81.521,81.585,3045599993.0
2005-05-05 23:30:00,81.571,81.622,81.511,81.579,2842299988.0
2005-05-05 23:45:00,81.582,81.613,81.515,81.52,3127700010.0
2005-05-06 00:00:00,81.526,81.556,81.413,81.446,2961899995.0
2005-05-06 00:15:00,81.454,81.47,81.392,81.447,3438899992.0
2005-05-06 00:30:00,81.388,81.513,81.388,81.463,3198599990.0
2005-05-06 00:45:00,81.448,81.509,81.407,81.45,2759100000.0
2005-05-06 01:00:00,81.476,81.594,81.423,81.462,3330800004.0
2005-05-06 01:15:00,81.475,81.551,81.455,81.537,2892500001.0
2005-05-06 01:30:00,81.525,81.583,81.505,81.553,2570899998.0
2005-05-06 01:45:00,81.553,81.611,81.528,81.585,3196099983.0
2005-05-06 02:00:00,81.589,81.622,81.524,81.589,3252099990.0
2005-05-06 02:15:00,81.603,81.649,81.517,81.628,3618900008.0
2005-05-06 02:30:00,81.653,81.745,81.631,81.68,3214299988.0
2005-05-06 02:45:00,81.655,81.716,81.56,81.56,3126499988.0
2005-05-06 03:00:00,81.551,81.631,81.551,81.597,3470799994.0
2005-05-06 03:15:00,81.608,81.608,81.513,81.553,3135299991.0
2005-05-06 03:30:00,81.542,81.562,81.392,81.443,2828699981.0
2005-05-06 03:45:00,81.446,81.52,81.398,81.507,2995199998.0
2005-05-06 04:00:00,81.49,81.527,81.451,81.463,2916199997.0
2005-05-06 04:15:00,81.47,81.535,81.426,81.426,2950100002.0
2005-05-06 04:30:00,81.445,81.545,81.441,81.53,2806699997.0
2005-05-06 04:45:00,81.507,81.541,81.462,81.522,2997200002.0
2005-05-06 05:00:00,81.503,81.54,81.438,81.508,2901799998.0
2005-05-06 05:15:00,81.485,81.564,81.453,81.555,2870799993.0
2005-05-06 05:30:00,81.554,81.566,81.491,81.547,2934200007.0
2005-05-06 05:45:00,81.526,81.564,81.501,81.507,2731699979.0
2005-05-06 06:00:00,81.524,81.543,81.466,81.516,3113399983.0
2005-05-06 06:15:00,81.5,81.57,81.486,81.545,2924200000.0
2005-05-06 06:30:00,81.537,81.648,81.517,81.618,3522299986.0
2005-05-06 06:45:00,81.609,81.669,81.591,81.623,3089499996.0
2005-05-06 07:00:00,81.593,81.628,81.554,81.609,3104299999.0
2005-05-06 07:15:00,81.602,81.64,81.543,81.625,3386899990.0
2005-05-06 07:30:00,81.582,81.622,81.538,81.567,2943400004.0
2005-05-06 07:45:00,81.575,81.581,81.464,81.52,3044200001.0
2005-05-06 08:00:00,81.532,81.575,81.439,81.557,3053699996.0
2005-05-06 08:15:00,81.5,81.688,81.471,81.662,2816000003.0
2005-05-06 08:30:00,81.662,81.717,81.602,81.628,3435399998.0
2005-05-06 08:45:00,81.611,81.688,81.588,81.628,2908899985.0
2005-05-06 09:00:00,81.618,81.648,81.525,81.557,3190599997.0
2005-05-06 09:15:00,81.576,81.595,81.52,81.559,2883499994.0
2005-05-06 09:30:00,81.552,81.567,81.458,81.5,2953600003.0
2005-05-06 09:45:00,81.515,81.589,81.495,81.569,3015099991.0
2005-05-06 10:00:00,81.54,81.628,81.53,81.609,3401399997.0
2005-05-06 10:15:00,81.608,81.624,81.519,81.543,2871100003.0
2005-05-06 10:30:00,81.546,81.588,81.458,81.513,3410600010.0
2005-05-06 10:45:00,81.505,81.558,81.472,81.542,3081399989.0
2005-05-06 11:00:00,81.544,81.545,81.468,81.481,2907299990.0
2005-05-06 11:15:00,81.503,81.545,81.462,81.515,3052299980.0
2005-05-06 11:30:00,81.5,81.571,81.469,81.519,2683200008.0
2005-05-06 11:45:00,81.505,81.551,81.415,81.421,3584599991.0
2005-05-06 12:00:00,81.443,81.511,81.414,81.441,3109399982.0
2005-05-06 12:15:00,81.431,81.473,81.332,81.394,3017399988.0
2005-05-06 12:30:00,81.36,81.474,81.339,81.448,3167699992.0
2005-05-06 12:45:00,81.446,81.5,81.41,81.461,2661300003.0
2005-05-06 13:00:00,81.465,81.516,81.427,81.465,2883300000.0
2005-05-06 13:15:00,81.487,81.543,81.442,81.507,3223499985.0
2005-05-06 13:30:00,81.527,81.58,81.487,81.532,3088799992.0
2005-05-06 13:45:00,81.548,81.578,81.497,81.536,3003899983.0
2005-05-06 14:00:00,81.536,81.643,81.502,81.63,2808599998.0
2005-05-06 14:15:00,81.595,81.658,81.536,81.571,2990499998.0
2005-05-06 14:30:00,81.602,81.648,81.408,81.447,2845999988.0
2005-05-06 14:45:00,81.409,81.497,81.327,81.354,3104899985.0
2005-05-06 15:00:00,81.326,81.381,81.284,81.336,2837599998.0
2005-05-06 15:15:00,81.318,81.36,81.224,81.313,3492400000.0
2005-05-06 15:30:00,81.3,81.329,81.188,81.295,2860799995.0
2005-05-06 15:45:00,81.317,81.355,81.283,81.332,3025599996.0
2005-05-06 16:00:00,81.354,81.36,81.224,81.26,3402799987.0
2005-05-06 16:15:00,81.258,81.368,81.254,81.317,3348999983.0
2005-05-06 16:30:00,81.324,81.353,81.25,81.323,2984799982.0
2005-05-06 16:45:00,81.326,81.39,81.26,81.379,3333999992.0
2005-05-06 17:00:00,81.374,81.4,81.276,81.32,2853599987.0
2005-05-06 17:15:00,81.338,81.434,81.32,81.427,3020099999.0
2005-05-06 17:30:00,81.385,81.412,81.336,81.384,2695599993.0
2005-05-06 17:45:00,81.387,81.461,81.353,81.416,3042099989.0
2005-05-06 18:00:00,81.389,81.49,81.292,81.344,23678499943.0
2005-05-06 18:15:00,81.329,81.36,81.248,81.265,22452499979.0
2005-05-06 18:30:00,81.252,81.318,81.189,81.226,17675999969.0
2005-05-06 18:45:00,81.227,81.27,81.17,81.264,11426599987.0
2005-05-06 19:00:00,81.251,81.277,81.185,81.215,8701199978.0
2005-05-06 19:15:00,81.213,81.278,81.17,81.232,10001499980.0
2005-05-06 19:30:00,81.256,81.31,81.208,81.269,10000499992.0
2005-05-06 19:45:00,81.242,81.3,81.218,81.244,7792799978.0
2005-05-06 20:00:00,81.259,81.332,81.212,81.275,9420799988.0
2005-05-06 20:15:00,81.31,81.324,81.222,81.287,9115899975.0
2005-05-06 20:30:00,81.261,81.4,81.245,81.314,13039699961.0
2005-05-06 20:45:00,81.333,81.361,81.229,81.243,12348999975.0
2005-05-06 21:00:00,81.261,81.37,81.25,81.295,9302599963.0
2005-05-06 21:15:00,81.348,81.387,81.291,81.322,11572699972.0
2005-05-06 21:30:00,81.317,81.401,81.298,81.362,6344699984.0
2005-05-06 21:45:00,81.34,81.445,81.32,81.382,4525699974.0
2005-05-06 22:00:00,81.37,81.438,81.351,81.376,5604299977.0
2005-05-06 22:15:00,81.42,81.466,81.355,81.401,5005799986.0
2005-05-06 22:30:00,81.399,81.478,81.383,81.448,5161499999.0
2005-05-06 22:45:00,81.463,81.48,81.356,81.394,4441199993.0
2005-05-06 23:00:00,81.45,81.45,81.38,81.42,1769999976.0
2005-05-06 23:15:00,81.43,81.51,81.3,81.45,1769999976.0
2005-05-06 23:30:00,81.6,81.6,81.55,81.55,589999992.0
2005-05-08 23:00:00,81.433,81.45,81.309,81.348,3233999989.0
2005-05-08 23:15:00,81.33,81.371,81.302,81.328,3372199991.0
2005-05-08 23:30:00,81.342,81.381,81.303,81.319,2913299989.0
2005-05-08 23:45:00,81.303,81.334,81.237,81.266,3108999995.0
2005-05-09 00:00:00,81.29,81.36,81.237,81.3,2938999986.0
2005-05-09 00:15:00,81.271,81.386,81.271,81.355,3228499994.0
2005-05-09 00:30:00,81.349,81.417,81.317,81.378,3267799995.0
2005-05-09 00:45:00,81.398,81.475,81.38,81.429,2629699990.0
2005-05-09 01:00:00,81.457,81.522,81.427,81.47,3017899981.0
2005-05-09 01:15:00,81.465,81.565,81.453,81.499,2951799995.0
2005-05-09 01:30:00,81.518,81.557,81.453,81.466,2973699987.0
2005-05-09 01:45:00,81.498,81.594,81.491,81.551,2909600001.0
2005-05-09 02:00:00,81.575,81.616,81.486,81.519,3292799977.0
2005-05-09 02:15:00,81.507,81.587,81.466,81.527,3098200008.0
2005-05-09 02:30:00,81.528,81.623,81.479,81.48,2731699990.0
2005-05-09 02:45:00,81.473,81.523,81.424,81.516,3027399986.0
2005-05-09 03:00:00,81.508,81.603,81.505,81.534,3252000003.0
2005-05-09 03:15:00,81.528,81.54,81.433,81.482,2716599996.0
2005-05-09 03:30:00,81.478,81.592,81.439,81.528,3305899989.0
2005-05-09 03:45:00,81.574,81.59,81.511,81.524,2817399983.0
2005-05-09 04:00:00,81.518,81.576,81.495,81.542,3080699996.0
2005-05-09 04:15:00,81.556,81.578,81.452,81.466,3139299972.0
2005-05-09 04:30:00,81.479,81.532,81.375,81.387,3176100002.0
2005-05-09 04:45:00,81.385,81.502,81.364,81.479,3087499989.0
2005-05-09 05:00:00,81.476,81.51,81.416,81.45,3079599988.0
2005-05-09 05:15:00,81.44,81.461,81.397,81.435,3069200002.0
2005-05-09 05:30:00,81.419,81.472,81.392,81.438,3179899993.0
2005-05-09 05:45:00,81.437,81.486,81.412,81.476,2828799985.0
2005-05-09 06:00:00,81.466,81.487,81.383,81.404,3092899998.0
2005-05-09 06:15:00,81.397,81.438,81.352,81.395,2935699985.0
2005-05-09 06:30:00,81.422,81.452,81.345,81.359,3075899993.0
2005-05-09 06:45:00,81.346,81.392,81.324,81.366,3029299993.0
2005-05-09 07:00:00,81.364,81.412,81.313,81.347,2968499995.0
2005-05-09 07:15:00,81.33,81.418,81.293,81.4,2816500009.0
2005-05-09 07:30:00,81.396,81.43,81.321,81.363,2681599999.0
2005-05-09 07:45:00,81.346,81.387,81.3,81.335,3294699994.0
2005-05-09 08:00:00,81.326,81.4,81.287,81.375,3127399989.0
2005-05-09 08:15:00,81.364,81.447,81.344,81.408,2857599989.0
2005-05-09 08:30:00,81.395,81.435,81.358,81.372,2878499992.0
2005-05-09 08:45:00,81.385,81.432,81.361,81.37,3198100007.0
2005-05-09 09:00:00,81.402,81.441,81.351,81.404,2896099997.0
2005-05-09 09:15:00,81.413,81.447,81.359,81.399,2545499994.0
2005-05-09 09:30:00,81.413,81.431,81.338,81.357,2846700005.0
2005-05-09 09:45:00,81.361,81.45,81.327,81.449,2775300005.0
2005-05-09 10:00:00,81.42,81.516,81.42,81.509,3187699994.0
2005-05-09 10:15:00,81.504,81.568,81.477,81.504,2902199987.0
2005-05-09 10:30:00,81.522,81.602,81.503,81.539,3471199986.0
2005-05-09 10:45:00,81.538,81.576,81.489,81.546,3002999996.0
2005-05-09 11:00:00,81.528,81.585,81.483,81.538,2880200012.0
2005-05-09 11:15:00,81.543,81.592,81.5,81.543,2976999996.0
2005-05-09 11:30:00,81.534,81.557,81.483,81.544,3111600012.0
2005-05-09 11:45:00,81.522,81.569,81.492,81.563,3355199991.0
2005-05-09 12:00:00,81.527,81.615,81.507,81.541,3004399997.0
2005-05-09 12:15:00,81.527,81.68,81.497,81.68,3046799999.0
2005-05-09 12:30:00,81.661,81.685,81.526,81.544,2802100003.0
2005-05-09 12:45:00,81.577,81.642,81.501,81.598,2972699988.0
2005-05-09 13:00:00,81.605,81.695,81.586,81.675,3185699999.0
2005-05-09 13:15:00,81.697,81.72,81.609,81.633,2711199999.0
2005-05-09 13:30:00,81.617,81.694,81.612,81.658,3214699986.0
2005-05-09 13:45:00,81.65,81.723,81.631,81.655,3221800005.0
2005-05-09 14:00:00,81.67,81.702,81.607,81.613,2546700001.0
2005-05-09 14:15:00,81.619,81.653,81.547,81.581,2844999998.0
2005-05-09 14:30:00,81.595,81.619,81.456,81.491,3075000004.0
2005-05-09 14:45:00,81.49,81.515,81.425,81.435,2640600001.0
2005-05-09 15:00:00,81.46,81.529,81.415,81.492,3195199983.0
2005-05-09 15:15:00,81.479,81.54,81.441,81.475,2975299990.0
2005-05-09 15:30:00,81.459,81.5,81.356,81.375,3208200002.0
2005-05-09 15:45:00,81.397,81.498,81.356,81.406,3062600001.0
2005-05-09 16:00:00,81.412,81.499,81.389,81.43,2773600003.0
2005-05-09 16:15:00,81.414,81.478,81.411,81.465,3139899991.0
2005-05-09 16:30:00,81.425,81.559,81.416,81.512,3083299978.0
2005-05-09 16:45:00,81.51,81.589,81.472,81.585,3076799999.0
2005-05-09 17:00:00,81.572,81.645,81.549,81.62,2971099991.0
2005-05-09 17:15:00,81.591,81.62,81.542,81.559,3187699991.0
2005-05-09 17:30:00,81.57,81.645,81.539,81.572,3291299997.0
2005-05-09 17:45:00,81.555,81.609,81.512,81.535,3013299999.0
2005-05-09 18:00:00,81.508,81.61,81.44,81.482,24187199970.0
2005-05-09 18:15:00,81.49,81.59,81.47,81.56,21208599957.0
2005-05-09 18:30:00,81.523,81.582,81.48,81.51,16945399951.0
2005-05-09 18:45:00,81.555,81.6,81.503,81.574,12005199981.0
2005-05-09 19:00:00,81.544,81.592,81.499,81.578,8677199966.0
2005-05-09 19:15:00,81.582,81.587,81.46,81.526,10536999974.0
2005-05-09 19:30:00,81.522,81.57,81.483,81.528,9555599984.0
2005-05-09 19:45:00,81.51,81.568,81.432,81.453,8012299988.0
2005-05-09 20:00:00,81.457,81.507,81.386,81.44,9247799966.0
2005-05-09 20:15:00,81.458,81.539,81.424,81.489,9684899973.0
2005-05-09 20:30:00,81.535,81.594,81.493,81.524,13241099969.0
2005-05-09 20:45:00,81.547,81.575,81.454,81.473,12191399958.0
2005-05-09 21:00:00,81.494,81.564,81.453,81.551,9500899967.0
2005-05-09 21:15:00,81.558,81.594,81.508,81.545,11484099958.0
2005-05-09 21:30:00,81.5,81.576,81.485,81.531,6374799974.0
2005-05-09 21:45:00,81.527,81.577,81.466,81.493,4694699993.0
2005-05-09 22:00:00,81.498,81.553,81.447,81.517,6055499988.0
2005-05-09 22:15:00,81.533,81.559,81.478,81.533,4936899973.0
2005-05-09 22:30:00,81.505,81.58,81.471,81.529,4793099981.0
2005-05-09 22:45:00,81.547,81.598,81.483,81.492,4760400001.0
2005-05-09 23:00:00,81.578,81.652,81.502,81.56,2636000003.0
2005-05-09 23:15:00,81.589,81.688,81.573,81.621,3360799991.0
2005-05-09 23:30:00,81.61,81.701,81.589,81.693,3020699982.0
2005-05-09 23:45:00,81.63,81.721,81.617,81.691,3128399988.0
2005-05-10 00:00:00,81.684,81.726,81.626,81.641,2871199999.0
2005-05-10 00:15:00,81.638,81.727,81.623,81.687,2784899998.0
2005-05-10 00:30:00,81.675,81.746,81.633,81.641,3207299994.0
2005-05-10 00:45:00,81.651,81.697,81.629,81.667,2848199994.0
2005-05-10 01:00:00,81.661,81.726,81.644,81.673,3342599991.0
2005-05-10 01:15:00,81.65,81.711,81.629,81.68,3080399981.0
2005-05-10 01:30:00,81.694,81.744,81.617,81.662,2918500011.0
2005-05-10 01:45:00,81.647,81.681,81.595,81.646,3188699977.0
2005-05-10 02:00:00,81.667,81.722,81.608,81.697,3402199987.0
2005-05-10 02:15:00,81.685,81.729,81.636,81.725,2969999995.0
2005-05-10 02:30:00,81.711,81.847,81.681,81.787,2785299990.0
2005-05-10 02:45:00,81.802,81.846,81.734,81.77,3232099985.0
2005-05-10 03:00:00,81.797,81.83,81.74,81.74,3162900003.0
2005-05-10 03:15:00,81.75,81.771,81.707,81.714,3164599985.0
2005-05-10 03:30:00,81.699,81.772,81.658,81.703,2878899997.0
2005-05-10 03:45:00,81.699,81.76,81.678,81.71,3355299997.0
2005-05-10 04:00:00,81.704,81.755,81.673,81.731,2851499989.0
2005-05-10 04:15:00,81.709,81.748,81.676,81.715,3166999989.0
2005-05-10 04:30:00,81.711,81.76,81.692,81.752,3017400002.0
2005-05-10 04:45:00,81.751,81.838,81.722,81.823,3035199992.0
2005-05-10 05:00:00,81.816,81.847,81.759,81.804,2948800002.0
2005-05-10 05:15:00,81.786,81.854,81.775,81.802,2771399995.0
2005-05-10 05:30:00,81.789,81.846,81.736,81.779,3293799997.0
2005-05-10 05:45:00,81.832,81.847,81.719,81.813,2860999991.0
2005-05-10 06:00:00,81.782,81.87,81.754,81.796,3269699997.0
2005-05-10 06:15:00,81.822,81.872,81.797,81.832,3466699993.0
2005-05-10 06:30:00,81.834,81.869,81.765,81.809,2840999997.0
2005-05-10 06:45:00,81.787,81.853,81.75,81.783,2824600008.0
2005-05-10 07:00:00,81.76,81.811,81.725,81.777,2628900002.0
2005-05-10 07:15:00,81.76,81.81,81.714,81.787,2779399996.0
2005-05-10 07:30:00,81.756,81.787,81.68,81.747,2946899997.0
2005-05-10 07:45:00,81.75,81.766,81.645,81.722,3110699986.0
2005-05-10 08:00:00,81.699,81.81,81.679,81.763,2918299993.0
2005-05-10 08:15:00,81.769,81.801,81.721,81.801,3032899992.0
2005-05-10 08:30:00,81.759,81.886,81.747,81.839,2744100001.0
2005-05-10 08:45:00,81.829,81.876,81.814,81.847,3507500001.0
2005-05-10 09:00:00,81.849,81.883,81.735,81.764,3290699984.0
2005-05-10 09:15:00,81.758,81.794,81.722,81.743,2726599982.0
2005-05-10 09:30:00,81.73,81.791,81.683,81.693,2861299997.0
2005-05-10 09:45:00,81.699,81.77,81.675,81.725,3177000010.0
2005-05-10 10:00:00,81.745,81.766,81.673,81.748,2962699982.0
2005-05-10 10:15:00,81.756,81.806,81.726,81.747,2835199995.0
2005-05-10 10:30:00,81.782,81.821,81.73,81.773,3086499996.0
2005-05-10 10:45:00,81.792,81.841,81.733,81.81,2979099999.0
2005-05-10 11:00:00,81.816,81.874,81.789,81.811,3084199994.0
2005-05-10 11:15:00,81.81,81.858,81.787,81.833,2774299997.0
2005-05-10 11:30:00,81.857,81.899,81.817,81.883,3049499999.0
2005-05-10 11:45:00,81.882,81.907,81.771,81.83,3310599988.0
2005-05-10 12:00:00,81.768,81.89,81.755,81.855,3041800003.0
2005-05-10 12:15:00,81.846,81.884,81.788,81.845,2813499991.0
2005-05-10 12:30:00,81.836,81.922,81.817,81.86,2756699982.0
2005-05-10 12:45:00,81.853,81.9,81.783,81.9,2957499979.0
2005-05-10 13:00:00,81.878,81.926,81.838,81.89,2747399991.0
2005-05-10 13:15:00,81.878,81.922,81.84,81.86,3199899986.0
2005-05-10 13:30:00,81.832,81.904,81.778,81.792,2805999994.0
2005-05-10 13:45:00,81.803,81.836,81.743,81.775,3095400013.0
2005-05-10 14:00:00,81.79,81.834,81.706,81.728,2726099996.0
2005-05-10 14:15:00,81.727,81.827,81.699,81.769,3149199990.0
2005-05-10 14:30:00,81.763,81.822,81.699,81.806,3225499984.0
2005-05-10 14:45:00,81.803,81.843,81.747,81.813,2979199994.0
2005-05-10 15:00:00,81.78,81.821,81.713,81.8,3100299986.0
2005-05-10 15:15:00,81.778,81.792,81.633,81.724,3319899992.0
2005-05-10 15:30:00,81.69,81.751,81.661,81.686,3092700004.0
2005-05-10 15:45:00,81.697,81.767,81.675,81.712,3129400003.0
2005-05-10 16:00:00,81.712,81.836,81.701,81.796,3013199997.0
2005-05-10 16:15:00,81.814,81.93,81.786,81.857,3418799977.0
2005-05-10 16:30:00,81.864,81.946,81.801,81.876,3005099994.0
2005-05-10 16:45:00,81.89,81.91,81.786,81.885,2963899991.0
2005-05-10 17:00:00,81.884,81.909,81.784,81.808,3334799992.0
2005-05-10 17:15:00,81.857,81.872,81.765,81.804,2917500004.0
2005-05-10 17:30:00,81.795,81.874,81.781,81.818,3057600000.0
2005-05-10 17:45:00,81.827,81.864,81.786,81.824,3404300002.0
2005-05-10 18:00:00,81.773,81.92,81.745,81.881,23961999958.0
2005-05-10 18:15:00,81.856,81.915,81.773,81.815,22122899945.0
2005-05-10 18:30:00,81.793,81.879,81.79,81.806,16944799983.0
2005-05-10 18:45:00,81.845,81.902,81.786,81.894,11551399951.0
2005-05-10 19:00:00,81.867,81.905,81.786,81.827,8958099980.0
2005-05-10 19:15:00,81.814,81.872,81.73,81.837,10570099967.0
2005-05-10 19:30:00,81.832,81.902,81.815,81.836,9714399982.0
2005-05-10 19:45:00,81.846,81.901,81.804,81.867,7755299970.0
2005-05-10 20:00:00,81.83,81.897,81.786,81.844,9256099982.0
2005-05-10 20:15:00,81.817,81.867,81.782,81.799,9088499985.0
2005-05-10 20:30:00,81.82,81.889,81.787,81.811,13113699986.0
2005-05-10 20:45:00,81.844,81.865,81.747,81.763,12435899983.0
2005-05-10 21:00:00,81.793,81.909,81.778,81.867,9526499972.0
2005-05-10 21:15:00,81.848,81.925,81.824,81.85,11797899990.0
2005-05-10 21:30:00,81.853,81.916,81.808,81.883,6006599998.0
2005-05-10 21:45:00,81.851,81.924,81.828,81.905,4691699998.0
2005-05-10 22:00:00,81.896,81.967,81.869,81.934,5523799983.0
2005-05-10 22:15:00,81.935,81.955,81.873,81.918,5386100003.0
2005-05-10 22:30:00,81.901,81.98,81.857,81.923,4992400002.0
2005-05-10 22:45:00,81.936,81.968,81.854,81.904,4985399991.0
2005-05-10 23:00:00,81.951,81.96,81.84,81.94,3066100008.0
2005-05-10 23:15:00,81.916,82.003,81.905,81.936,2842499992.0
2005-05-10 23:30:00,81.907,81.984,81.889,81.936,3492299995.0
2005-05-10 23:45:00,81.877,81.955,81.858,81.918,3083899997.0
2005-05-11 00:00:00,81.931,81.946,81.852,81.892,3148500003.0
2005-05-11 00:15:00,81.895,81.944,81.832,81.914,2997999992.0
2005-05-11 00:30:00,81.903,81.953,81.871,81.923,3315500000.0
2005-05-11 00:45:00,81.91,81.961,81.872,81.917,2966200014.0
2005-05-11 01:00:00,81.902,81.948,81.836,81.866,2927900001.0
2005-05-11 01:15:00,81.866,81.908,81.83,81.878,3286499988.0
2005-05-11 01:30:00,81.847,81.912,81.791,81.869,2699499988.0
2005-05-11 01:45:00,81.874,81.912,81.816,81.849,3054099995.0
2005-05-11 02:00:00,81.877,81.938,81.832,81.914,3079299976.0
2005-05-11 02:15:00,81.908,81.943,81.851,81.886,2884199993.0
2005-05-11 02:30:00,81.897,81.925,81.848,81.884,2801499996.0
2005-05-11 02:45:00,81.858,81.928,81.809,81.862,2620299999.0
2005-05-11 03:00:00,81.867,81.867,81.765,81.797,3145599995.0
2005-05-11 03:15:00,81.802,81.91,81.788,81.848,3006499983.0
2005-05-11 03:30:00,81.846,81.868,81.768,81.822,3262399983.0
2005-05-11 03:45:00,81.835,81.901,81.797,81.861,2713099989.0
2005-05-11 04:00:00,81.853,81.917,81.839,81.895,2985699992.0
2005-05-11 04:15:00,81.888,81.943,81.859,81.904,3082500001.0
2005-05-11 04:30:00,81.922,81.93,81.845,81.894,3047600005.0
2005-05-11 04:45:00,81.898,81.915,81.832,81.893,3131799986.0
2005-05-11 05:00:00,81.879,81.934,81.822,81.892,3022300004.0
2005-05-11 05:15:00,81.916,81.934,81.856,81.887,2903599991.0
2005-05-11 05:30:00,81.902,81.957,81.86,81.907,2919199994.0
2005-05-11 05:45:00,81.906,81.958,81.865,81.917,2612500009.0
2005-05-11 06:00:00,81.903,81.954,81.882,81.887,3252700002.0
2005-05-11 06:15:00,81.882,81.929,81.857,81.864,3318600000.0
2005-05-11 06:30:00,81.896,81.932,81.859,81.87,2767399998.0
2005-05-11 06:45:00,81.885,81.952,81.864,81.918,2915699984.0
2005-05-11 07:00:00,81.909,81.949,81.874,81.937,2947999993.0
2005-05-11 07:15:00,81.957,81.982,81.915,81.931,3054099982.0
2005-05-11 07:30:00,81.934,81.969,81.891,81.941,2929299988.0
2005-05-11 07:45:00,81.922,81.973,81.875,81.952,3335499998.0
2005-05-11 08:00:00,81.944,81.997,81.88,81.906,3081499992.0
2005-05-11 08:15:00,81.903,82.027,81.883,82.015,2825800002.0
2005-05-11 08:30:00,82.011,82.09,81.973,82.015,2967699993.0
2005-05-11 08:45:00,82.012,82.047,81.974,82.002,2793899985.0
2005-05-11 09:00:00,82.004,82.138,81.979,82.098,3072599987.0
2005-05-11 09:15:00,82.106,82.171,82.056,82.126,2980900001.0
2005-05-11 09:30:00,82.133,82.234,82.119,82.203,2692600018.0
2005-05-11 09:45:00,82.199,82.259,82.088,82.091,3186199990.0
2005-05-11 10:00:00,82.08,82.118,82.027,82.081,2714499991.0
2005-05-11 10:15:00,82.1,82.136,81.694,81.813,2918999987.0
2005-05-11 10:30:00,81.814,81.889,81.61,81.852,3098199992.0
2005-05-11 10:45:00,81.872,82.014,81.77,81.779,3318099983.0
2005-05-11 11:00:00,81.776,81.881,81.741,81.805,3041799989.0
2005-05-11 11:15:00,81.813,81.933,81.791,81.859,2962099991.0
2005-05-11 11:30:00,81.876,81.927,81.807,81.831,3024299985.0
2005-05-11 11:45:00,81.838,81.966,81.813,81.961,3322000002.0
2005-05-11 12:00:00,81.927,81.976,81.866,81.941,2955299988.0
2005-05-11 12:15:00,81.928,81.96,81.87,81.943,3257099990.0
2005-05-11 12:30:00,81.935,81.981,81.87,81.964,2954600000.0
2005-05-11 12:45:00,81.963,81.99,81.908,81.972,3182899986.0
2005-05-11 13:00:00,81.985,82.023,81.938,81.99,2515900004.0
2005-05-11 13:15:00,81.978,82.01,81.904,81.938,3001200003.0
2005-05-11 13:30:00,81.949,81.981,81.901,81.942,3053599998.0
2005-05-11 13:45:00,81.943,81.977,81.885,81.973,3209199988.0
2005-05-11 14:00:00,81.949,82.013,81.902,81.982,2576099999.0
2005-05-11 14:15:00,81.988,82.011,81.926,81.932,3001099997.0
2005-05-11 14:30:00,81.863,82.111,81.847,81.996,3072599999.0
2005-05-11 14:45:00,81.997,82.054,81.948,82.003,2827199991.0
2005-05-11 15:00:00,82.009,82.029,81.929,81.969,3178799999.0
2005-05-11 15:15:00,81.992,82.04,81.947,81.987,2809899990.0
2005-05-11 15:30:00,81.987,82.078,81.952,82.03,3001599983.0
2005-05-11 15:45:00,82.055,82.091,81.999,82.085,3278399983.0
2005-05-11 16:00:00,82.08,82.121,82.027,82.035,2982599995.0
2005-05-11 16:15:00,82.017,82.058,81.944,81.989,2905599992.0
2005-05-11 16:30:00,81.948,82.036,81.908,81.951,2985400007.0
2005-05-11 16:45:00,81.952,81.972,81.873,81.92,2808699993.0
2005-05-11 17:00:00,81.929,81.949,81.851,81.932,2820700001.0
2005-05-11 17:15:00,81.92,81.962,81.859,81.926,2648399993.0
2005-05-11 17:30:00,81.91,81.939,81.829,81.868,2966499995.0
2005-05-11 17:45:00,81.862,81.927,81.835,81.838,3205699997.0
2005-05-11 18:00:00,81.844,82.04,81.816,81.973,22922499996.0
2005-05-11 18:15:00,81.96,82.05,81.83,81.872,19893699994.0
2005-05-11 18:30:00,81.875,81.945,81.851,81.851,17232799978.0
2005-05-11 18:45:00,81.872,81.923,81.766,81.875,12213699995.0
2005-05-11 19:00:00,81.847,81.895,81.826,81.857,8059499977.0
2005-05-11 19:15:00,81.856,81.963,81.821,81.89,10690799978.0
2005-05-11 19:30:00,81.903,81.945,81.846,81.876,10040399973.0
2005-05-11 19:45:00,81.872,81.967,81.856,81.91,8321099983.0
2005-05-11 20:00:00,81.899,81.94,81.826,81.92,10187600010.0
2005-05-11 20:15:00,81.894,81.917,81.819,81.84,9952100026.0
2005-05-11 20:30:00,81.827,81.88,81.798,81.845,12779899972.0
2005-05-11 20:45:00,81.878,81.904,81.789,81.836,11432000005.0
2005-05-11 21:00:00,81.861,81.938,81.824,81.897,8985199964.0
2005-05-11 21:15:00,81.852,81.924,81.827,81.919,11910499992.0
2005-05-11 21:30:00,81.893,81.945,81.836,81.904,5963299994.0
2005-05-11 21:45:00,81.871,81.935,81.842,81.896,4360099991.0
2005-05-11 22:00:00,81.877,81.907,81.821,81.824,6226900008.0
2005-05-11 22:15:00,81.819,81.906,81.804,81.89,5323499996.0
2005-05-11 22:30:00,81.864,81.903,81.793,81.836,5405799989.0
2005-05-11 22:45:00,81.855,81.884,81.731,81.769,4737499992.0
2005-05-11 23:00:00,81.869,81.941,81.812,81.9,2865199998.0
2005-05-11 23:15:00,81.875,81.937,81.846,81.9,2889999984.0
2005-05-11 23:30:00,81.883,81.935,81.84,81.922,2831300001.0
2005-05-11 23:45:00,81.935,81.966,81.886,81.922,3202199994.0
2005-05-12 00:00:00,81.94,81.972,81.836,81.853,3059499978.0
2005-05-12 00:15:00,81.846,81.896,81.781,81.849,3086799989.0
2005-05-12 00:30:00,81.847,81.861,81.703,81.749,3008499981.0
2005-05-12 00:45:00,81.752,81.821,81.707,81.78,2715299992.0
2005-05-12 01:00:00,81.758,81.816,81.705,81.709,3085999992.0
2005-05-12 01:15:00,81.724,81.791,81.672,81.777,3218000005.0
2005-05-12 01:30:00,81.73,81.802,81.705,81.722,2749599998.0
2005-05-12 01:45:00,81.77,81.77,81.676,81.73,2814699983.0
2005-05-12 02:00:00,81.7,81.797,81.699,81.788,2889400002.0
2005-05-12 02:15:00,81.773,81.845,81.756,81.78,3013000009.0
2005-05-12 02:30:00,81.802,81.819,81.708,81.736,2715200001.0
2005-05-12 02:45:00,81.774,81.797,81.726,81.773,2745199992.0
2005-05-12 03:00:00,81.778,81.855,81.72,81.847,3283599988.0
2005-05-12 03:15:00,81.86,81.951,81.835,81.928,3273000002.0
2005-05-12 03:30:00,81.935,82.068,81.918,81.983,3305699981.0
2005-05-12 03:45:00,81.99,82.062,81.972,81.988,2930099989.0
2005-05-12 04:00:00,81.979,82.051,81.959,81.973,3003299998.0
2005-05-12 04:15:00,81.973,81.994,81.904,81.961,3146099998.0
2005-05-12 04:30:00,81.956,81.987,81.909,81.967,3338799993.0
2005-05-12 04:45:00,81.949,81.982,81.898,81.914,2962599984.0
2005-05-12 05:00:00,81.905,81.971,81.878,81.941,2969899998.0
2005-05-12 05:15:00,81.915,81.952,81.873,81.918,3198499994.0
2005-05-12 05:30:00,81.927,81.961,81.879,81.947,3047800006.0
2005-05-12 05:45:00,81.936,81.975,81.888,81.935,2743999997.0
2005-05-12 06:00:00,81.932,81.971,81.882,81.943,3121700003.0
2005-05-12 06:15:00,81.952,81.997,81.925,81.972,3136200001.0
2005-05-12 06:30:00,81.979,82.003,81.91,81.958,2629299997.0
2005-05-12 06:45:00,81.959,82.003,81.913,81.97,3197500001.0
2005-05-12 07:00:00,81.971,82.015,81.929,81.985,2823299988.0
2005-05-12 07:15:00,81.995,82.015,81.914,81.997,3207700000.0
2005-05-12 07:30:00,81.96,82.004,81.917,81.965,2744199995.0
2005-05-12 07:45:00,81.958,82.003,81.914,81.978,2907799994.0
2005-05-12 08:00:00,81.99,82.061,81.966,82.02,2900299994.0
2005-05-12 08:15:00,82.002,82.039,81.911,81.96,2839800001.0
2005-05-12 08:30:00,81.948,81.985,81.859,81.903,2949399992.0
2005-05-12 08:45:00,81.878,81.916,81.789,81.857,3457899991.0
2005-05-12 09:00:00,81.824,81.93,81.729,81.782,3031800017.0
2005-05-12 09:15:00,81.799,81.85,81.757,81.808,2977099998.0
2005-05-12 09:30:00,81.779,81.916,81.746,81.869,2795899973.0
2005-05-12 09:45:00,81.888,81.901,81.777,81.784,3013799979.0
2005-05-12 10:00:00,81.756,81.846,81.742,81.781,2678099984.0
2005-05-12 10:15:00,81.78,81.899,81.774,81.841,3109099979.0
2005-05-12 10:30:00,81.831,81.882,81.721,81.736,3601799988.0
2005-05-12 10:45:00,81.72,81.803,81.67,81.676,3047800000.0
2005-05-12 11:00:00,81.707,81.822,81.668,81.77,2984599979.0
2005-05-12 11:15:00,81.778,81.886,81.754,81.858,2657900006.0
2005-05-12 11:30:00,81.857,81.87,81.779,81.811,3237999988.0
2005-05-12 11:45:00,81.807,82.007,81.798,81.983,3442099990.0
2005-05-12 12:00:00,81.967,82.001,81.887,81.909,2782999983.0
2005-05-12 12:15:00,81.922,81.943,81.879,81.908,3037699991.0
2005-05-12 12:30:00,81.895,81.948,81.88,81.898,3129099985.0
2005-05-12 12:45:00,81.916,81.953,81.854,81.92,2947300007.0
2005-05-12 13:00:00,81.93,81.946,81.83,81.882,3286599989.0
2005-05-12 13:15:00,81.893,81.964,81.86,81.93,3222300009.0
2005-05-12 13:30:00,81.894,81.951,81.861,81.905,3325299989.0
2005-05-12 13:45:00,81.892,81.919,81.841,81.895,3087299998.0
2005-05-12 14:00:00,81.877,81.907,81.808,81.839,2677600005.0
2005-05-12 14:15:00,81.869,81.935,81.811,81.897,3199499993.0
2005-05-12 14:30:00,81.89,82.046,81.827,81.942,2671699995.0
2005-05-12 14:45:00,81.934,82.114,81.923,82.014,2658299995.0
2005-05-12 15:00:00,82.017,82.042,81.946,81.976,3106899980.0
2005-05-12 15:15:00,81.989,82.027,81.822,81.888,3509999983.0
2005-05-12 15:30:00,81.876,81.936,81.753,81.819,2865000004.0
2005-05-12 15:45:00,81.843,81.925,81.783,81.842,2856699983.0
2005-05-12 16:00:00,81.835,81.87,81.746,81.769,3345300000.0
2005-05-12 16:15:00,81.769,81.828,81.734,81.813,3045699988.0
2005-05-12 16:30:00,81.816,81.845,81.767,81.814,2980199991.0
2005-05-12 16:45:00,81.826,81.878,81.798,81.839,3010999996.0
2005-05-12 17:00:00,81.88,81.948,81.838,81.911,2981099970.0
2005-05-12 17:15:00,81.873,81.937,81.785,81.826,2866500000.0
2005-05-12 17:30:00,81.822,81.906,81.779,81.872,3148299982.0
2005-05-12 17:45:00,81.848,81.911,81.826,81.842,2935499998.0
2005-05-12 18:00:00,81.796,81.91,81.761,81.8,23028200004.0
2005-05-12 18:15:00,81.808,81.85,81.745,81.768,23196199974.0
2005-05-12 18:30:00,81.792,81.834,81.701,81.756,16770199968.0
2005-05-12 18:45:00,81.76,81.803,81.715,81.762,11101599984.0
2005-05-12 19:00:00,81.776,81.823,81.744,81.819,8384699990.0
2005-05-12 19:15:00,81.786,81.83,81.684,81.701,9827799999.0
2005-05-12 19:30:00,81.694,81.728,81.633,81.688,9431799984.0
2005-05-12 19:45:00,81.681,81.734,81.624,81.667,7680899988.0
2005-05-12 20:00:00,81.685,81.757,81.642,81.69,9679799986.0
2005-05-12 20:15:00,81.699,81.763,81.659,81.682,9465299993.0
2005-05-12 20:30:00,81.67,81.741,81.637,81.708,12438299985.0
2005-05-12 20:45:00,81.705,81.758,81.635,81.672,12607299949.0
2005-05-12 21:00:00,81.685,81.766,81.677,81.68,9491399984.0
2005-05-12 21:15:00,81.684,81.739,81.657,81.697,11617799971.0
2005-05-12 21:30:00,81.683,81.738,81.639,81.738,6040099990.0
2005-05-12 21:45:00,81.723,81.767,81.68,81.735,4979899994.0
2005-05-12 22:00:00,81.749,81.756,81.647,81.694,5836899987.0
2005-05-12 22:15:00,81.707,81.75,81.645,81.68,4935399995.0
2005-05-12 22:30:00,81.67,81.736,81.641,81.723,4698700004.0
2005-05-12 22:45:00,81.681,81.767,81.634,81.634,4451599995.0
2005-05-12 23:00:00,81.724,81.789,81.673,81.687,3073900005.0
2005-05-12 23:15:00,81.682,81.774,81.635,81.696,3091300004.0
2005-05-12 23:30:00,81.696,81.731,81.62,81.687,3158299988.0
2005-05-12 23:45:00,81.697,81.75,81.655,81.736,3101300004.0
2005-05-13 00:00:00,81.725,81.766,81.669,81.697,2938899993.0
2005-05-13 00:15:00,81.706,81.733,81.654,81.67,3097899979.0
2005-05-13 00:30:00,81.699,81.759,81.643,81.741,2910899989.0
2005-05-13 00:45:00,81.718,81.763,81.671,81.691,2743200000.0
2005-05-13 01:00:00,81.712,81.788,81.679,81.729,3449299994.0
2005-05-13 01:15:00,81.723,81.793,81.708,81.728,3036599991.0
2005-05-13 01:30:00,81.716,81.813,81.708,81.798,2941799981.0
2005-05-13 01:45:00,81.784,81.84,81.77,81.798,2816999990.0
2005-05-13 02:00:00,81.772,81.829,81.748,81.767,3044299996.0
2005-05-13 02:15:00,81.802,81.816,81.717,81.729,3236999985.0
2005-05-13 02:30:00,81.74,81.784,81.687,81.755,2804500002.0
2005-05-13 02:45:00,81.738,81.798,81.702,81.77,3055400000.0
2005-05-13 03:00:00,81.789,81.804,81.61,81.61,3368799996.0
2005-05-13 03:15:00,81.625,81.757,81.61,81.741,3226799993.0
2005-05-13 03:30:00,81.735,81.783,81.665,81.705,3014400007.0
2005-05-13 03:45:00,81.725,81.761,81.639,81.665,2716299992.0
2005-05-13 04:00:00,81.669,81.713,81.633,81.688,2936099996.0
2005-05-13 04:15:00,81.663,81.696,81.619,81.652,3149300011.0
2005-05-13 04:30:00,81.656,81.754,81.642,81.702,3363399986.0
2005-05-13 04:45:00,81.737,81.746,81.63,81.683,3307399995.0
2005-05-13 05:00:00,81.688,81.787,81.678,81.756,3045399994.0
2005-05-13 05:15:00,81.753,81.787,81.647,81.698,3279900000.0
2005-05-13 05:30:00,81.669,81.734,81.605,81.706,2913899988.0
2005-05-13 05:45:00,81.714,81.756,81.667,81.701,2845499992.0
2005-05-13 06:00:00,81.677,81.773,81.677,81.714,3074499981.0
2005-05-13 06:15:00,81.725,81.761,81.666,81.693,3155299982.0
2005-05-13 06:30:00,81.681,81.708,81.604,81.677,2965899994.0
2005-05-13 06:45:00,81.678,81.695,81.608,81.673,2499399996.0
2005-05-13 07:00:00,81.657,81.681,81.583,81.633,3145400002.0
2005-05-13 07:15:00,81.591,81.648,81.552,81.615,3146599989.0
2005-05-13 07:30:00,81.613,81.67,81.596,81.65,2800500000.0
2005-05-13 07:45:00,81.631,81.724,81.619,81.673,2935699992.0
2005-05-13 08:00:00,81.683,81.708,81.63,81.65,2898699989.0
2005-05-13 08:15:00,81.667,81.76,81.573,81.723,2782599993.0
2005-05-13 08:30:00,81.706,81.747,81.665,81.733,3436799997.0
2005-05-13 08:45:00,81.71,81.763,81.676,81.689,3363899999.0
2005-05-13 09:00:00,81.71,81.775,81.69,81.722,3223100000.0
2005-05-13 09:15:00,81.73,81.808,81.703,81.774,2971699997.0
2005-05-13 09:30:00,81.774,81.817,81.71,81.738,2775699992.0
2005-05-13 09:45:00,81.741,81.822,81.737,81.783,3160599987.0
2005-05-13 10:00:00,81.757,81.828,81.749,81.801,3148199985.0
2005-05-13 10:15:00,81.78,81.829,81.753,81.799,2884299986.0
2005-05-13 10:30:00,81.773,81.828,81.728,81.797,3346199999.0
2005-05-13 10:45:00,81.789,81.807,81.712,81.75,3208899986.0
2005-05-13 11:00:00,81.779,81.866,81.722,81.832,2600999989.0
2005-05-13 11:15:00,81.866,81.898,81.779,81.827,2951999996.0
2005-05-13 11:30:00,81.802,81.886,81.771,81.796,3003799999.0
2005-05-13 11:45:00,81.777,81.837,81.685,81.745,3519399987.0
2005-05-13 12:00:00,81.696,81.798,81.687,81.742,2836999980.0
2005-05-13 12:15:00,81.77,81.792,81.714,81.77,3286000005.0
2005-05-13 12:30:00,81.758,81.81,81.739,81.794,2823400006.0
2005-05-13 12:45:00,81.793,81.815,81.644,81.694,2581799994.0
2005-05-13 13:00:00,81.684,81.727,81.608,81.641,2853599996.0
2005-05-13 13:15:00,81.64,81.735,81.633,81.722,3214999985.0
2005-05-13 13:30:00,81.706,81.739,81.625,81.637,3187999991.0
2005-05-13 13:45:00,81.633,81.666,81.547,81.547,3042400001.0
2005-05-13 14:00:00,81.584,81.596,81.492,81.499,2731099989.0
2005-05-13 14:15:00,81.511,81.63,81.461,81.59,3044400010.0
2005-05-13 14:30:00,81.615,81.69,81.577,81.653,3176199989.0
2005-05-13 14:45:00,81.676,81.747,81.61,81.736,2843599987.0
2005-05-13 15:00:00,81.727,81.733,81.581,81.661,3142499992.0
2005-05-13 15:15:00,81.638,81.76,81.608,81.734,3050299996.0
2005-05-13 15:30:00,81.699,81.779,81.628,81.761,2953199992.0
2005-05-13 15:45:00,81.768,81.786,81.672,81.693,2989399992.0
2005-05-13 16:00:00,81.713,81.721,81.596,81.623,2964500000.0
2005-05-13 16:15:00,81.64,81.685,81.578,81.607,3645699990.0
2005-05-13 16:30:00,81.625,81.727,81.601,81.697,2754899988.0
2005-05-13 16:45:00,81.694,81.73,81.61,81.67,3062799998.0
2005-05-13 17:00:00,81.675,81.701,81.589,81.615,2823400001.0
2005-05-13 17:15:00,81.616,81.635,81.522,81.575,3032099994.0
2005-05-13 17:30:00,81.572,81.603,81.523,81.576,2855100006.0
2005-05-13 17:45:00,81.536,81.585,81.469,81.512,2866000004.0
2005-05-13 18:00:00,81.494,81.6,81.473,81.543,22374799940.0
2005-05-13 18:15:00,81.58,81.61,81.476,81.582,20447499985.0
2005-05-13 18:30:00,81.557,81.598,81.477,81.525,17118899945.0
2005-05-13 18:45:00,81.543,81.749,81.54,81.699,11892099974.0
2005-05-13 19:00:00,81.667,81.708,81.604,81.653,9055699977.0
2005-05-13 19:15:00,81.686,81.722,81.6,81.65,10364999956.0
2005-05-13 19:30:00,81.668,81.728,81.593,81.674,9980099981.0
2005-05-13 19:45:00,81.675,81.709,81.606,81.658,7817699992.0
2005-05-13 20:00:00,81.644,81.661,81.568,81.619,9262999977.0
2005-05-13 20:15:00,81.589,81.662,81.576,81.605,9792299996.0
2005-05-13 20:30:00,81.613,81.646,81.564,81.572,12636999975.0
2005-05-13 20:45:00,81.598,81.647,81.555,81.611,11604099984.0
2005-05-13 21:00:00,81.589,81.673,81.567,81.594,9247299986.0
2005-05-13 21:15:00,81.586,81.628,81.532,81.6,11475199956.0
2005-05-13 21:30:00,81.594,81.678,81.582,81.634,6159799978.0
2005-05-13 21:45:00,81.606,81.667,81.571,81.607,4993099973.0
2005-05-13 22:00:00,81.594,81.692,81.594,81.67,6005699990.0
2005-05-13 22:15:00,81.679,81.736,81.619,81.651,5123599995.0
2005-05-13 22:30:00,81.709,81.717,81.622,81.69,5097699975.0
2005-05-13 22:45:00,81.68,81.723,81.61,81.657,4828699997.0
2005-05-13 23:00:00,81.68,81.74,81.54,81.66,3144399986.0
2005-05-13 23:15:00,81.62,81.68,81.48,81.61,2245999990.0
2005-05-13 23:30:00,81.54,81.66,81.51,81.66,898399996.0
2005-05-15 23:00:00,81.704,81.712,81.629,81.673,2930399994.0
2005-05-15 23:15:00,81.661,81.729,81.641,81.713,2967299989.0
2005-05-15 23:30:00,81.704,81.743,81.667,81.735,2871299985.0
2005-05-15 23:45:00,81.704,81.754,81.646,81.665,2826299993.0
2005-05-16 00:00:00,81.679,81.7,81.583,81.617,3033599996.0
2005-05-16 00:15:00,81.652,81.664,81.492,81.506,3117599990.0
2005-05-16 00:30:00,81.532,81.599,81.457,81.554,2599499988.0
2005-05-16 00:45:00,81.53,81.605,81.511,81.579,3062200005.0
2005-05-16 01:00:00,81.593,81.648,81.508,81.534,3049900004.0
2005-05-16 01:15:00,81.551,81.584,81.488,81.51,2902899982.0
2005-05-16 01:30:00,81.533,81.614,81.503,81.567,2952199995.0
2005-05-16 01:45:00,81.57,81.613,81.529,81.562,3270299991.0
2005-05-16 02:00:00,81.538,81.602,81.503,81.523,2989299995.0
2005-05-16 02:15:00,81.522,81.541,81.446,81.482,3219499991.0
2005-05-16 02:30:00,81.507,81.539,81.418,81.444,2723699995.0
2005-05-16 02:45:00,81.459,81.498,81.403,81.476,3293899998.0
2005-05-16 03:00:00,81.435,81.525,81.405,81.487,3075699992.0
2005-05-16 03:15:00,81.485,81.512,81.409,81.409,3335199992.0
2005-05-16 03:30:00,81.441,81.477,81.405,81.472,3147599987.0
2005-05-16 03:45:00,81.474,81.485,81.398,81.475,2594700001.0
2005-05-16 04:00:00,81.469,81.531,81.453,81.49,2957999999.0
2005-05-16 04:15:00,81.52,81.562,81.42,81.449,3064099981.0
2005-05-16 04:30:00,81.467,81.508,81.418,81.443,2741999994.0
2005-05-16 04:45:00,81.461,81.512,81.432,81.472,2858499994.0
2005-05-16 05:00:00,81.474,81.519,81.423,81.435,2593899999.0
2005-05-16 05:15:00,81.438,81.515,81.416,81.484,3185099989.0
2005-05-16 05:30:00,81.464,81.52,81.438,81.449,2846699995.0
2005-05-16 05:45:00,81.457,81.48,81.407,81.427,2479699996.0
2005-05-16 06:00:00,81.42,81.52,81.418,81.43,2773599993.0
2005-05-16 06:15:00,81.446,81.51,81.415,81.46,2606600001.0
2005-05-16 06:30:00,81.434,81.5,81.417,81.455,3312199987.0
2005-05-16 06:45:00,81.428,81.52,81.413,81.441,2750399989.0
2005-05-16 07:00:00,81.452,81.51,81.404,81.45,2579399986.0
2005-05-16 07:15:00,81.414,81.53,81.401,81.47,2616900001.0
2005-05-16 07:30:00,81.426,81.455,81.361,81.414,3147700000.0
2005-05-16 07:45:00,81.401,81.442,81.264,81.318,3071599994.0
2005-05-16 08:00:00,81.306,81.327,81.24,81.297,3050999994.0
2005-05-16 08:15:00,81.301,81.357,81.141,81.184,2747999999.0
2005-05-16 08:30:00,81.191,81.3,81.165,81.241,3405599996.0
2005-05-16 08:45:00,81.257,81.375,81.217,81.339,2977599995.0
2005-05-16 09:00:00,81.309,81.352,81.24,81.32,3095799982.0
2005-05-16 09:15:00,81.32,81.365,81.277,81.329,2952199987.0
2005-05-16 09:30:00,81.338,81.364,81.249,81.298,2506299987.0
2005-05-16 09:45:00,81.291,81.323,81.219,81.251,2943600012.0
2005-05-16 10:00:00,81.251,81.31,81.189,81.285,3355199987.0
2005-05-16 10:15:00,81.263,81.347,81.23,81.317,3395199990.0
2005-05-16 10:30:00,81.328,81.39,81.301,81.387,3338899999.0
2005-05-16 10:45:00,81.399,81.529,81.338,81.477,2990299992.0
2005-05-16 11:00:00,81.488,81.578,81.423,81.569,3070799985.0
2005-05-16 11:15:00,81.558,81.581,81.397,81.453,2837400001.0
2005-05-16 11:30:00,81.475,81.544,81.414,81.497,3089599995.0
2005-05-16 11:45:00,81.519,81.548,81.453,81.485,3486999988.0
2005-05-16 12:00:00,81.458,81.531,81.366,81.397,2972299989.0
2005-05-16 12:15:00,81.409,81.451,81.362,81.449,3126499986.0
2005-05-16 12:30:00,81.411,81.525,81.402,81.498,3260999996.0
2005-05-16 12:45:00,81.488,81.515,81.392,81.462,2666599993.0
2005-05-16 13:00:00,81.459,81.5,81.347,81.385,2775799993.0
2005-05-16 13:15:00,81.398,81.432,81.341,81.372,3343399985.0
2005-05-16 13:30:00,81.35,81.405,81.331,81.351,3148099992.0
2005-05-16 13:45:00,81.369,81.395,81.197,81.222,3224500004.0
2005-05-16 14:00:00,81.235,81.29,81.193,81.195,2969299998.0
2005-05-16 14:15:00,81.2,81.233,81.077,81.196,3090899998.0
2005-05-16 14:30:00,81.138,81.252,81.133,81.226,2847399999.0
2005-05-16 14:45:00,81.241,81.302,81.173,81.204,2714699990.0
2005-05-16 15:00:00,81.18,81.375,81.118,81.357,3505799990.0
2005-05-16 15:15:00,81.346,81.397,81.246,81.309,3429800006.0
2005-05-16 15:30:00,81.3,81.307,81.184,81.248,3029599993.0
2005-05-16 15:45:00,81.237,81.32,81.18,81.23,2892700004.0
2005-05-16 16:00:00,81.238,81.308,81.212,81.251,2705699987.0
2005-05-16 16:15:00,81.284,81.323,81.221,81.295,3540799985.0
2005-05-16 16:30:00,81.28,81.321,81.156,81.189,3098099977.0
2005-05-16 16:45:00,81.17,81.209,81.128,81.143,3250399998.0
2005-05-16 17:00:00,81.145,81.151,80.921,80.982,2934099984.0
2005-05-16 17:15:00,81.017,81.032,80.891,80.937,2900399994.0
2005-05-16 17:30:00,80.939,81.023,80.917,80.943,3113699999.0
2005-05-16 17:45:00,80.916,81.01,80.903,80.931,2926999981.0
2005-05-16 18:00:00,80.902,80.95,80.798,80.869,22857299977.0
2005-05-16 18:15:00,80.827,80.91,80.798,80.835,21477599940.0
2005-05-16 18:30:00,80.795,80.875,80.722,80.8,17513799966.0
2005-05-16 18:45:00,80.79,80.838,80.697,80.759,12334200003.0
2005-05-16 19:00:00,80.738,80.825,80.708,80.802,8416699977.0
2005-05-16 19:15:00,80.761,80.801,80.677,80.78,10489900003.0
2005-05-16 19:30:00,80.785,80.806,80.721,80.754,9755199976.0
2005-05-16 19:45:00,80.734,80.828,80.712,80.793,8301099987.0
2005-05-16 20:00:00,80.81,80.921,80.762,80.879,8745099992.0
2005-05-16 20:15:00,80.894,80.951,80.863,80.892,9535899983.0
2005-05-16 20:30:00,80.88,80.96,80.818,80.89,12873399952.0
2005-05-16 20:45:00,80.961,80.968,80.797,80.827,12166399954.0
2005-05-16 21:00:00,80.828,80.928,80.804,80.891,8838099976.0
2005-05-16 21:15:00,80.848,80.923,80.733,80.789,11651899982.0
2005-05-16 21:30:00,80.775,80.826,80.699,80.731,6657699971.0
2005-05-16 21:45:00,80.714,80.785,80.692,80.745,4761200003.0
2005-05-16 22:00:00,80.686,80.787,80.684,80.732,5662499989.0
2005-05-16 22:15:00,80.74,80.765,80.659,80.724,5011199983.0
2005-05-16 22:30:00,80.735,80.746,80.623,80.698,5016599988.0
2005-05-16 22:45:00,80.694,80.722,80.603,80.63,4877300007.0
2005-05-16 23:00:00,80.674,80.713,80.608,80.657,2996399999.0
2005-05-16 23:15:00,80.683,80.71,80.615,80.649,3188899973.0
2005-05-16 23:30:00,80.622,80.782,80.573,80.728,2865900015.0
2005-05-16 23:45:00,80.732,80.902,80.688,80.848,3294799995.0
2005-05-17 00:00:00,80.852,80.906,80.789,80.81,2884099990.0
2005-05-17 00:15:00,80.816,80.943,80.778,80.915,3309999998.0
2005-05-17 00:30:00,80.887,80.923,80.754,80.859,3369400002.0
2005-05-17 00:45:00,80.86,80.922,80.771,80.903,2832299997.0
2005-05-17 01:00:00,80.87,80.899,80.796,80.857,3188899997.0
2005-05-17 01:15:00,80.842,80.912,80.774,80.844,2850499997.0
2005-05-17 01:30:00,80.805,80.875,80.733,80.761,3158700001.0
2005-05-17 01:45:00,80.759,80.793,80.619,80.672,2975699991.0
2005-05-17 02:00:00,80.65,80.731,80.609,80.673,2999299997.0
2005-05-17 02:15:00,80.65,80.701,80.613,80.64,3260699991.0
2005-05-17 02:30:00,80.656,80.723,80.622,80.658,3154300006.0
2005-05-17 02:45:00,80.667,80.75,80.65,80.726,3258699990.0
2005-05-17 03:00:00,80.694,80.817,80.694,80.751,3034600005.0
2005-05-17 03:15:00,80.761,80.802,80.712,80.742,3002099995.0
2005-05-17 03:30:00,80.741,80.779,80.686,80.74,3065100001.0
2005-05-17 03:45:00,80.748,80.927,80.739,80.88,2857200005.0
2005-05-17 04:00:00,80.892,80.964,80.839,80.932,3112199991.0
2005-05-17 04:15:00,80.912,81.137,80.887,81.07,2768899996.0
2005-05-17 04:30:00,81.069,81.099,80.944,81.002,3224899993.0
2005-05-17 04:45:00,81.015,81.064,80.97,81.016,3335999988.0
2005-05-17 05:00:00,81.022,81.099,80.978,81.082,2951999989.0
2005-05-17 05:15:00,81.07,81.099,81.001,81.007,3147199995.0
2005-05-17 05:30:00,81.008,81.055,80.967,81.035,2952499983.0
2005-05-17 05:45:00,81.022,81.065,80.986,81.011,2615599988.0
2005-05-17 06:00:00,81.008,81.108,80.99,81.064,2759099991.0
2005-05-17 06:15:00,81.075,81.104,81.026,81.101,3331799989.0
2005-05-17 06:30:00,81.076,81.194,81.064,81.113,2766199991.0
2005-05-17 06:45:00,81.126,81.173,81.099,81.154,2824900001.0
2005-05-17 07:00:00,81.127,81.159,81.084,81.108,2716699996.0
2005-05-17 07:15:00,81.11,81.254,81.073,81.176,3282600000.0
2005-05-17 07:30:00,81.174,81.232,81.151,81.189,2932200004.0
2005-05-17 07:45:00,81.185,81.219,81.105,81.125,3379999995.0
2005-05-17 08:00:00,81.127,81.17,81.077,81.105,3195000004.0
2005-05-17 08:15:00,81.113,81.154,81.019,81.037,2789799990.0
2005-05-17 08:30:00,81.028,81.061,80.918,80.929,2984299996.0
2005-05-17 08:45:00,80.917,80.963,80.867,80.96,3267600009.0
2005-05-17 09:00:00,80.948,81.005,80.861,80.878,3367199988.0
2005-05-17 09:15:00,80.859,80.977,80.859,80.92,2764699991.0
2005-05-17 09:30:00,80.928,81.052,80.903,81.004,2923999982.0
2005-05-17 09:45:00,81.021,81.043,80.902,80.973,3207900000.0
2005-05-17 10:00:00,80.943,81.01,80.928,80.973,3168200003.0
2005-05-17 10:15:00,80.961,81.01,80.919,80.958,2765199988.0
2005-05-17 10:30:00,80.945,81.109,80.928,81.049,3439999993.0
2005-05-17 10:45:00,81.02,81.178,81.012,81.122,2893599980.0
2005-05-17 11:00:00,81.112,81.138,81.035,81.083,3038399998.0
2005-05-17 11:15:00,81.086,81.173,81.047,81.15,2799599990.0
2005-05-17 11:30:00,81.14,81.184,81.038,81.056,3135499994.0
2005-05-17 11:45:00,81.063,81.114,80.968,81.018,3509299989.0
2005-05-17 12:00:00,81.027,81.068,80.971,81.006,3038399989.0
2005-05-17 12:15:00,81.048,81.097,80.978,81.05,2998099987.0
2005-05-17 12:30:00,81.041,81.095,81.018,81.058,3227900003.0
2005-05-17 12:45:00,81.114,81.2,81.068,81.192,2930399994.0
2005-05-17 13:00:00,81.182,81.237,81.131,81.199,3223599998.0
2005-05-17 13:15:00,81.202,81.239,81.131,81.141,3147399995.0
2005-05-17 13:30:00,81.128,81.273,81.114,81.229,2835499984.0
2005-05-17 13:45:00,81.222,81.247,81.145,81.17,3086299994.0
2005-05-17 14:00:00,81.161,81.178,81.078,81.102,2770099986.0
2005-05-17 14:15:00,81.122,81.171,81.094,81.143,3022100004.0
2005-05-17 14:30:00,81.168,81.236,81.021,81.082,2598200010.0
2005-05-17 14:45:00,81.085,81.161,81.06,81.145,2852199998.0
2005-05-17 15:00:00,81.112,81.184,81.09,81.147,2937599993.0
2005-05-17 15:15:00,81.133,81.181,81.038,81.145,3074099997.0
2005-05-17 15:30:00,81.148,81.162,81.033,81.089,2802700000.0
2005-05-17 15:45:00,81.089,81.169,81.062,81.165,3220900003.0
2005-05-17 16:00:00,81.181,81.209,81.077,81.134,2849499980.0
2005-05-17 16:15:00,81.133,81.274,81.099,81.236,3399299992.0
2005-05-17 16:30:00,81.216,81.283,81.128,81.155,2949499993.0
2005-05-17 16:45:00,81.151,81.192,81.094,81.147,2885400003.0
2005-05-17 17:00:00,81.161,81.181,81.067,81.086,3041799993.0
2005-05-17 17:15:00,81.09,81.196,81.078,81.164,3247099985.0
2005-05-17 17:30:00,81.159,81.185,81.082,81.164,2868300002.0
2005-05-17 17:45:00,81.155,81.182,81.061,81.144,3059300000.0
2005-05-17 18:00:00,81.127,81.223,81.093,81.207,22611299941.0
2005-05-17 18:15:00,81.178,81.28,81.148,81.197,22990499960.0
2005-05-17 18:30:00,81.187,81.223,81.078,81.106,17094199990.0
2005-05-17 18:45:00,81.11,81.15,81.04,81.119,11771599989.0
2005-05-17 19:00:00,81.112,81.154,81.029,81.109,8688799971.0
2005-05-17 19:15:00,81.107,81.154,81.04,81.14,10177099958.0
2005-05-17 19:30:00,81.097,81.111,80.998,81.07,9866599974.0
2005-05-17 19:45:00,81.062,81.115,81.027,81.074,8309599973.0
2005-05-17 20:00:00,81.053,81.103,80.978,81.022,9456999968.0
2005-05-17 20:15:00,81.0,81.118,80.989,81.09,9461399988.0
2005-05-17 20:30:00,81.061,81.145,81.024,81.071,13099099988.0
2005-05-17 20:45:00,81.094,81.126,81.039,81.09,12385599958.0
2005-05-17 21:00:00,81.071,81.146,81.05,81.129,9344899971.0
2005-05-17 21:15:00,81.138,81.222,81.063,81.156,12005899977.0
2005-05-17 21:30:00,81.137,81.212,81.107,81.177,6234699997.0
2005-05-17 21:45:00,81.172,81.252,81.154,81.215,4836899983.0
2005-05-17 22:00:00,81.212,81.241,81.155,81.204,6108100005.0
2005-05-17 22:15:00,81.204,81.242,81.129,81.197,4727699992.0
2005-05-17 22:30:00,81.169,81.233,81.148,81.176,4812500003.0
2005-05-17 22:45:00,81.194,81.236,81.096,81.165,4633599997.0
2005-05-17 23:00:00,81.21,81.217,81.108,81.111,2906299993.0
2005-05-17 23:15:00,81.15,81.224,81.085,81.184,2908499993.0
2005-05-17 23:30:00,81.182,81.214,81.099,81.137,3045499992.0
2005-05-17 23:45:00,81.114,81.193,81.114,81.139,2928399998.0
2005-05-18 00:00:00,81.161,81.174,81.065,81.106,3103799981.0
2005-05-18 00:15:00,81.135,81.209,81.077,81.194,3279199967.0
2005-05-18 00:30:00,81.168,81.203,81.082,81.118,3276999988.0
2005-05-18 00:45:00,81.073,81.133,81.021,81.05,3018100002.0
2005-05-18 01:00:00,81.046,81.102,80.988,81.06,3153799989.0
2005-05-18 01:15:00,81.069,81.112,81.044,81.06,3001099988.0
2005-05-18 01:30:00,81.031,81.089,81.006,81.044,2904699994.0
2005-05-18 01:45:00,81.004,81.104,80.998,81.072,2990399999.0
2005-05-18 02:00:00,81.091,81.1,80.95,80.986,3204799998.0
2005-05-18 02:15:00,80.986,81.02,80.91,80.955,3217999983.0
2005-05-18 02:30:00,80.974,81.046,80.951,80.987,2953099990.0
2005-05-18 02:45:00,80.969,81.172,80.969,81.158,3446899998.0
2005-05-18 03:00:00,81.148,81.247,81.123,81.191,2901500005.0
2005-05-18 03:15:00,81.189,81.364,81.161,81.343,2908700002.0
2005-05-18 03:30:00,81.336,81.357,81.18,81.232,2975699989.0
2005-05-18 03:45:00,81.254,81.289,81.204,81.227,2901499997.0
2005-05-18 04:00:00,81.221,81.286,81.163,81.26,3042999996.0
2005-05-18 04:15:00,81.255,81.298,81.172,81.27,2683599995.0
2005-05-18 04:30:00,81.269,81.3,81.208,81.247,3223499996.0
2005-05-18 04:45:00,81.222,81.279,81.176,81.247,3061199992.0
2005-05-18 05:00:00,81.25,81.317,81.217,81.303,2912099996.0
2005-05-18 05:15:00,81.297,81.316,81.227,81.253,3257999982.0
2005-05-18 05:30:00,81.259,81.313,81.211,81.251,2990599999.0
2005-05-18 05:45:00,81.23,81.325,81.219,81.287,2465199989.0
2005-05-18 06:00:00,81.289,81.323,81.253,81.261,2609299998.0
2005-05-18 06:15:00,81.285,81.342,81.236,81.256,3085599998.0
2005-05-18 06:30:00,81.269,81.313,81.219,81.258,2996599998.0
2005-05-18 06:45:00,81.288,81.34,81.263,81.308,2937299986.0
2005-05-18 07:00:00,81.307,81.345,81.271,81.334,2785400001.0
2005-05-18 07:15:00,81.31,81.41,81.289,81.371,3207000001.0
2005-05-18 07:30:00,81.376,81.424,81.34,81.386,2813600006.0
2005-05-18 07:45:00,81.407,81.417,81.305,81.346,3208899986.0
2005-05-18 08:00:00,81.343,81.392,81.316,81.369,2870599990.0
2005-05-18 08:15:00,81.344,81.39,81.299,81.332,2782400003.0
2005-05-18 08:30:00,81.352,81.372,81.284,81.3,3616599997.0
2005-05-18 08:45:00,81.322,81.353,81.27,81.328,2982499986.0
2005-05-18 09:00:00,81.316,81.349,81.267,81.344,2707299988.0
2005-05-18 09:15:00,81.342,81.366,81.288,81.329,2902199986.0
2005-05-18 09:30:00,81.309,81.381,81.305,81.36,2732300002.0
2005-05-18 09:45:00,81.358,81.388,81.259,81.275,3195599998.0
2005-05-18 10:00:00,81.261,81.276,81.205,81.25,3369699991.0
2005-05-18 10:15:00,81.245,81.278,81.2,81.243,2971799984.0
2005-05-18 10:30:00,81.217,81.295,81.181,81.185,3269399994.0
2005-05-18 10:45:00,81.214,81.228,81.129,81.153,3407899979.0
2005-05-18 11:00:00,81.158,81.218,81.096,81.172,2807099996.0
2005-05-18 11:15:00,81.184,81.253,81.155,81.182,2909399993.0
2005-05-18 11:30:00,81.188,81.196,81.081,81.117,3184199992.0
2005-05-18 11:45:00,81.113,81.173,81.088,81.109,3409699984.0
2005-05-18 12:00:00,81.099,81.294,81.08,81.219,3088499995.0
2005-05-18 12:15:00,81.208,81.306,81.197,81.263,3118399993.0
2005-05-18 12:30:00,81.25,81.385,81.177,81.284,2900199994.0
2005-05-18 12:45:00,81.294,81.322,81.017,81.034,2946099990.0
2005-05-18 13:00:00,81.006,81.188,81.005,81.163,2868999995.0
2005-05-18 13:15:00,81.185,81.226,81.125,81.183,3229899996.0
2005-05-18 13:30:00,81.142,81.27,81.1,81.148,3297999994.0
2005-05-18 13:45:00,81.15,81.207,81.07,81.139,2723399987.0
2005-05-18 14:00:00,81.115,81.178,81.054,81.137,2691799992.0
2005-05-18 14:15:00,81.11,81.148,81.04,81.103,3022299990.0
2005-05-18 14:30:00,81.101,81.165,81.042,81.089,2611300010.0
2005-05-18 14:45:00,81.092,81.12,81.006,81.087,3234399986.0
2005-05-18 15:00:00,81.069,81.154,81.029,81.131,3123399989.0
2005-05-18 15:15:00,81.111,81.153,81.035,81.074,3096999986.0
2005-05-18 15:30:00,81.061,81.126,80.985,81.06,2713299993.0
2005-05-18 15:45:00,81.093,81.126,81.042,81.07,3237000007.0
2005-05-18 16:00:00,81.088,81.169,81.061,81.087,2903499996.0
2005-05-18 16:15:00,81.098,81.136,80.999,81.065,3216700001.0
2005-05-18 16:30:00,81.065,81.175,81.046,81.122,2921799996.0
2005-05-18 16:45:00,81.106,81.231,81.084,81.173,2679800010.0
2005-05-18 17:00:00,81.182,81.23,81.11,81.194,2919600001.0
2005-05-18 17:15:00,81.218,81.329,81.155,81.302,3113299982.0
2005-05-18 17:30:00,81.289,81.4,81.274,81.327,3155500002.0
2005-05-18 17:45:00,81.317,81.381,81.266,81.278,2769299989.0
2005-05-18 18:00:00,81.251,81.38,81.251,81.319,22843999986.0
2005-05-18 18:15:00,81.37,81.43,81.29,81.321,19822800003.0
2005-05-18 18:30:00,81.287,81.361,81.237,81.308,15774799998.0
2005-05-18 18:45:00,81.299,81.363,81.27,81.334,11174299999.0
2005-05-18 19:00:00,81.321,81.403,81.298,81.344,8567199983.0
2005-05-18 19:15:00,81.339,81.424,81.301,81.377,10363499967.0
2005-05-18 19:30:00,81.373,81.412,81.319,81.366,10190099988.0
2005-05-18 19:45:00,81.36,81.443,81.314,81.413,8188299986.0
2005-05-18 20:00:00,81.402,81.471,81.356,81.437,8988799985.0
2005-05-18 20:15:00,81.423,81.441,81.34,81.386,9374399983.0
2005-05-18 20:30:00,81.386,81.391,81.24,81.271,12739499952.0
2005-05-18 20:45:00,81.269,81.303,81.205,81.272,11439600005.0
2005-05-18 21:00:00,81.268,81.354,81.244,81.304,9527399979.0
2005-05-18 21:15:00,81.313,81.381,81.228,81.369,12076899971.0
2005-05-18 21:30:00,81.349,81.374,81.3,81.334,6517599995.0
2005-05-18 21:45:00,81.296,81.357,81.252,81.317,4914699986.0
2005-05-18 22:00:00,81.303,81.374,81.28,81.338,5924199998.0
2005-05-18 22:15:00,81.337,81.417,81.314,81.376,4816199999.0
2005-05-18 22:30:00,81.367,81.41,81.326,81.39,4693799990.0
2005-05-18 22:45:00,81.402,81.421,81.301,81.389,4718399977.0
2005-05-18 23:00:00,81.422,81.43,81.294,81.361,3143399985.0
2005-05-18 23:15:00,81.363,81.453,81.345,81.403,2759499987.0
2005-05-18 23:30:00,81.416,81.488,81.359,81.417,3245800005.0
2005-05-18 23:45:00,81.402,81.435,81.356,81.388,3087499975.0
2005-05-19 00:00:00,81.398,81.441,81.353,81.393,3408099980.0
2005-05-19 00:15:00,81.376,81.467,81.372,81.451,2969599992.0
2005-05-19 00:30:00,81.437,81.478,81.374,81.42,2680399994.0
2005-05-19 00:45:00,81.401,81.422,81.288,81.319,2905999985.0
2005-05-19 01:00:00,81.295,81.352,81.238,81.303,3033099990.0
2005-05-19 01:15:00,81.317,81.371,81.265,81.277,2820600000.0
2005-05-19 01:30:00,81.254,81.353,81.225,81.31,2708700000.0
2005-05-19 01:45:00,81.349,81.373,81.229,81.286,2998399979.0
2005-05-19 02:00:00,81.266,81.394,81.253,81.358,2793899999.0
2005-05-19 02:15:00,81.373,81.39,81.298,81.353,2906599998.0
2005-05-19 02:30:00,81.34,81.394,81.312,81.342,2983099985.0
2005-05-19 02:45:00,81.342,81.379,81.304,81.372,2938499992.0
2005-05-19 03:00:00,81.352,81.403,81.283,81.297,2944399993.0
2005-05-19 03:15:00,81.308,81.394,81.277,81.318,3119199993.0
2005-05-19 03:30:00,81.334,81.391,81.285,81.351,3288199984.0
2005-05-19 03:45:00,81.334,81.386,81.292,81.36,3071900002.0
2005-05-19 04:00:00,81.338,81.413,81.307,81.365,3249299984.0
2005-05-19 04:15:00,81.385,81.421,81.312,81.394,2918099987.0
2005-05-19 04:30:00,81.388,81.402,81.282,81.3,3122199999.0
2005-05-19 04:45:00,81.315,81.346,81.254,81.294,2878899985.0
2005-05-19 05:00:00,81.317,81.326,81.215,81.249,2726200001.0
2005-05-19 05:15:00,81.237,81.284,81.194,81.237,2949799991.0
2005-05-19 05:30:00,81.231,81.272,81.198,81.232,2946599992.0
2005-05-19 05:45:00,81.263,81.282,81.184,81.187,2798400003.0
2005-05-19 06:00:00,81.194,81.26,81.143,81.224,2996499988.0
2005-05-19 06:15:00,81.221,81.269,81.198,81.204,3288999988.0
2005-05-19 06:30:00,81.211,81.281,81.186,81.211,2759199988.0
2005-05-19 06:45:00,81.181,81.243,81.151,81.243,3041099988.0
2005-05-19 07:00:00,81.208,81.265,81.173,81.236,2902599982.0
2005-05-19 07:15:00,81.216,81.271,81.211,81.247,3255799991.0
2005-05-19 07:30:00,81.246,81.301,81.221,81.263,3013799994.0
2005-05-19 07:45:00,81.224,81.323,81.198,81.287,2990099999.0
2005-05-19 08:00:00,81.281,81.306,81.177,81.199,2648299990.0
2005-05-19 08:15:00,81.227,81.316,81.159,81.203,2885799993.0
2005-05-19 08:30:00,81.193,81.26,81.155,81.191,2941200006.0
2005-05-19 08:45:00,81.221,81.358,81.187,81.32,3027699987.0
2005-05-19 09:00:00,81.3,81.342,81.234,81.262,3308299988.0
2005-05-19 09:15:00,81.258,81.313,81.179,81.27,3194999999.0
2005-05-19 09:30:00,81.275,81.298,81.211,81.239,2418700005.0
2005-05-19 09:45:00,81.231,81.326,81.207,81.302,3472799995.0
2005-05-19 10:00:00,81.283,81.31,81.219,81.256,3302200000.0
2005-05-19 10:15:00,81.218,81.315,81.218,81.289,2751199989.0
2005-05-19 10:30:00,81.275,81.363,81.241,81.336,3150799985.0
2005-05-19 10:45:00,81.342,81.349,81.257,81.299,3037899986.0
2005-05-19 11:00:00,81.3,81.343,81.244,81.284,2678699987.0
2005-05-19 11:15:00,81.304,81.37,81.241,81.334,2977700005.0
2005-05-19 11:30:00,81.336,81.418,81.307,81.351,3126900000.0
2005-05-19 11:45:00,81.348,81.399,81.319,81.362,3435399989.0
2005-05-19 12:00:00,81.338,81.398,81.287,81.358,3001699998.0
2005-05-19 12:15:00,81.342,81.349,81.212,81.285,3051299999.0
2005-05-19 12:30:00,81.256,81.358,81.24,81.296,3100400003.0
2005-05-19 12:45:00,81.302,81.428,81.276,81.394,3148099999.0
2005-05-19 13:00:00,81.413,81.436,81.356,81.392,2984500003.0
2005-05-19 13:15:00,81.369,81.428,81.338,81.415,3072099992.0
2005-05-19 13:30:00,81.388,81.454,81.362,81.381,3250899996.0
2005-05-19 13:45:00,81.4,81.434,81.297,81.32,3281400003.0
2005-05-19 14:00:00,81.31,81.355,81.251,81.315,2629499981.0
2005-05-19 14:15:00,81.326,81.458,81.292,81.44,2943900004.0
2005-05-19 14:30:00,81.394,81.467,81.292,81.342,2704899996.0
2005-05-19 14:45:00,81.321,81.368,81.267,81.302,2676699995.0
2005-05-19 15:00:00,81.302,81.33,81.227,81.298,3401399989.0
2005-05-19 15:15:00,81.288,81.361,81.275,81.345,3338000003.0
2005-05-19 15:30:00,81.326,81.37,81.266,81.315,3006699988.0
2005-05-19 15:45:00,81.342,81.435,81.313,81.414,3061599988.0
2005-05-19 16:00:00,81.411,81.438,81.34,81.374,2806899989.0
2005-05-19 16:15:00,81.38,81.44,81.335,81.379,3602199985.0
2005-05-19 16:30:00,81.338,81.42,81.327,81.383,3317399990.0
2005-05-19 16:45:00,81.398,81.442,81.351,81.416,3283499999.0
2005-05-19 17:00:00,81.423,81.484,81.38,81.429,2853899983.0
2005-05-19 17:15:00,81.429,81.486,81.375,81.453,3292100010.0
2005-05-19 17:30:00,81.443,81.502,81.413,81.473,3146199993.0
2005-05-19 17:45:00,81.46,81.568,81.417,81.435,3212099999.0
2005-05-19 18:00:00,81.406,81.52,81.362,81.445,24069999957.0
2005-05-19 18:15:00,81.426,81.53,81.385,81.447,21641699939.0
2005-05-19 18:30:00,81.433,81.461,81.373,81.401,16827199952.0
2005-05-19 18:45:00,81.408,81.487,81.372,81.472,11957399970.0
2005-05-19 19:00:00,81.417,81.481,81.371,81.44,8465699980.0
2005-05-19 19:15:00,81.439,81.513,81.398,81.46,10166699975.0
2005-05-19 19:30:00,81.445,81.498,81.391,81.431,9873099976.0
2005-05-19 19:45:00,81.477,81.527,81.433,81.472,7935299991.0
2005-05-19 20:00:00,81.482,81.529,81.432,81.487,9769899970.0
2005-05-19 20:15:00,81.477,81.563,81.462,81.525,9515099974.0
2005-05-19 20:30:00,81.516,81.571,81.468,81.535,13036199962.0
2005-05-19 20:45:00,81.552,81.566,81.469,81.509,12502199995.0
2005-05-19 21:00:00,81.504,81.573,81.48,81.558,9350799987.0
2005-05-19 21:15:00,81.54,81.582,81.493,81.538,11341099977.0
2005-05-19 21:30:00,81.543,81.58,81.475,81.532,6475099979.0
2005-05-19 21:45:00,81.523,81.564,81.486,81.504,4896699986.0
2005-05-19 22:00:00,81.487,81.536,81.447,81.478,5667899978.0
2005-05-19 22:15:00,81.493,81.533,81.459,81.512,5342600000.0
2005-05-19 22:30:00,81.486,81.569,81.474,81.553,4989299988.0
2005-05-19 22:45:00,81.491,81.588,81.471,81.481,4853799998.0
2005-05-19 23:00:00,81.573,81.602,81.471,81.558,2960699987.0
2005-05-19 23:15:00,81.565,81.603,81.498,81.542,3072099985.0
2005-05-19 23:30:00,81.531,81.556,81.413,81.473,2874299986.0
2005-05-19 23:45:00,81.459,81.512,81.397,81.453,2737799995.0
2005-05-20 00:00:00,81.46,81.492,81.393,81.427,3114999999.0
2005-05-20 00:15:00,81.394,81.455,81.372,81.432,2730399989.0
2005-05-20 00:30:00,81.42,81.508,81.401,81.459,3120399989.0
2005-05-20 00:45:00,81.438,81.544,81.398,81.463,2916600013.0
2005-05-20 01:00:00,81.441,81.492,81.41,81.437,3035199998.0
2005-05-20 01:15:00,81.445,81.489,81.413,81.448,3133999993.0
2005-05-20 01:30:00,81.427,81.485,81.371,81.422,3006700000.0
2005-05-20 01:45:00,81.427,81.496,81.394,81.429,3276200003.0
2005-05-20 02:00:00,81.408,81.485,81.4,81.428,3054000000.0
2005-05-20 02:15:00,81.426,81.527,81.4,81.491,3510199977.0
2005-05-20 02:30:00,81.522,81.522,81.44,81.487,2978100006.0
2005-05-20 02:45:00,81.47,81.534,81.39,81.422,3051799971.0
2005-05-20 03:00:00,81.435,81.445,81.356,81.394,3058999987.0
2005-05-20 03:15:00,81.414,81.442,81.369,81.414,3163799991.0
2005-05-20 03:30:00,81.399,81.467,81.373,81.435,3228599983.0
2005-05-20 03:45:00,81.428,81.466,81.384,81.422,3013799990.0
2005-05-20 04:00:00,81.42,81.542,81.393,81.518,3259899991.0
2005-05-20 04:15:00,81.49,81.55,81.429,81.54,3015499999.0
2005-05-20 04:30:00,81.526,81.605,81.503,81.546,3271899995.0
2005-05-20 04:45:00,81.56,81.58,81.508,81.562,3253999999.0
2005-05-20 05:00:00,81.563,81.602,81.506,81.548,3072699992.0
2005-05-20 05:15:00,81.539,81.617,81.525,81.591,3142999991.0
2005-05-20 05:30:00,81.572,81.626,81.553,81.592,2684200000.0
2005-05-20 05:45:00,81.63,81.632,81.532,81.549,2692299989.0
2005-05-20 06:00:00,81.55,81.602,81.519,81.525,2888799993.0
2005-05-20 06:15:00,81.549,81.595,81.506,81.56,2713399993.0
2005-05-20 06:30:00,81.553,81.605,81.524,81.556,2989699998.0
2005-05-20 06:45:00,81.582,81.642,81.533,81.587,3210700000.0
2005-05-20 07:00:00,81.598,81.609,81.531,81.56,3243900012.0
2005-05-20 07:15:00,81.525,81.576,81.499,81.554,3096999998.0
2005-05-20 07:30:00,81.552,81.61,81.507,81.557,2838499999.0
2005-05-20 07:45:00,81.57,81.592,81.478,81.536,3053099996.0
2005-05-20 08:00:00,81.548,81.58,81.485,81.527,2806700004.0
2005-05-20 08:15:00,81.528,81.598,81.504,81.557,3120599998.0
2005-05-20 08:30:00,81.541,81.614,81.52,81.574,2956300001.0
2005-05-20 08:45:00,81.558,81.647,81.541,81.617,3268799986.0
2005-05-20 09:00:00,81.6,81.708,81.589,81.627,3343699995.0
2005-05-20 09:15:00,81.619,81.663,81.581,81.621,3009999991.0
2005-05-20 09:30:00,81.612,81.724,81.591,81.611,2856300001.0
2005-05-20 09:45:00,81.623,81.744,81.595,81.692,3089499991.0
2005-05-20 10:00:00,81.671,81.721,81.617,81.683,3320499989.0
2005-05-20 10:15:00,81.662,81.684,81.593,81.642,2785899987.0
2005-05-20 10:30:00,81.647,81.684,81.604,81.635,3225399999.0
2005-05-20 10:45:00,81.623,81.73,81.606,81.727,3083599983.0
2005-05-20 11:00:00,81.741,81.772,81.61,81.665,3061399989.0
2005-05-20 11:15:00,81.662,81.701,81.641,81.699,2756199989.0
2005-05-20 11:30:00,81.675,81.704,81.636,81.651,3149899996.0
2005-05-20 11:45:00,81.692,81.727,81.641,81.681,3211999984.0
2005-05-20 12:00:00,81.685,81.774,81.638,81.733,2990499988.0
2005-05-20 12:15:00,81.737,81.789,81.706,81.76,2961199996.0
2005-05-20 12:30:00,81.748,81.772,81.647,81.721,2987999998.0
2005-05-20 12:45:00,81.735,81.789,81.663,81.745,2737499994.0
2005-05-20 13:00:00,81.733,81.762,81.651,81.694,3243499989.0
2005-05-20 13:15:00,81.693,81.758,81.626,81.637,3081699984.0
2005-05-20 13:30:00,81.628,81.702,81.62,81.692,3404899992.0
2005-05-20 13:45:00,81.705,81.759,81.655,81.711,3048699997.0
2005-05-20 14:00:00,81.705,81.726,81.649,81.679,2883699993.0
2005-05-20 14:15:00,81.702,81.718,81.619,81.658,2867900000.0
2005-05-20 14:30:00,81.643,81.719,81.628,81.718,2836499988.0
2005-05-20 14:45:00,81.694,81.747,81.633,81.718,2897100001.0
2005-05-20 15:00:00,81.707,81.755,81.632,81.702,3167999991.0
2005-05-20 15:15:00,81.725,81.752,81.65,81.718,2889899983.0
2005-05-20 15:30:00,81.717,81.747,81.631,81.675,3042500000.0
2005-05-20 15:45:00,81.688,81.717,81.552,81.597,2910399986.0
2005-05-20 16:00:00,81.573,81.638,81.479,81.502,2795300001.0
2005-05-20 16:15:00,81.487,81.562,81.472,81.523,3452099994.0
2005-05-20 16:30:00,81.493,81.621,81.492,81.561,2888999989.0
2005-05-20 16:45:00,81.555,81.636,81.53,81.578,2900699988.0
2005-05-20 17:00:00,81.587,81.651,81.458,81.501,2549399979.0
2005-05-20 17:15:00,81.518,81.674,81.489,81.627,3117499993.0
2005-05-20 17:30:00,81.608,81.69,81.58,81.635,3677799991.0
2005-05-20 17:45:00,81.635,81.688,81.581,81.651,3137999985.0
2005-05-20 18:00:00,81.655,81.74,81.589,81.634,22469499965.0
2005-05-20 18:15:00,81.595,81.721,81.569,81.687,23741699944.0
2005-05-20 18:30:00,81.685,81.758,81.636,81.718,16421399948.0
2005-05-20 18:45:00,81.717,81.747,81.659,81.697,11941099971.0
2005-05-20 19:00:00,81.686,81.749,81.557,81.587,8359599984.0
2005-05-20 19:15:00,81.565,81.684,81.535,81.607,10075099974.0
2005-05-20 19:30:00,81.633,81.718,81.604,81.664,9517699997.0
2005-05-20 19:45:00,81.664,81.726,81.6,81.602,8014399965.0
2005-05-20 20:00:00,81.603,81.679,81.56,81.626,9144499984.0
2005-05-20 20:15:00,81.658,81.706,81.585,81.673,9595699977.0
2005-05-20 20:30:00,81.667,81.739,81.633,81.708,12952399976.0
2005-05-20 20:45:00,81.75,81.75,81.599,81.652,11978399978.0
2005-05-20 21:00:00,81.644,81.744,81.625,81.662,9573099974.0
2005-05-20 21:15:00,81.652,81.747,81.619,81.672,11453999998.0
2005-05-20 21:30:00,81.676,81.736,81.655,81.689,6270600003.0
2005-05-20 21:45:00,81.688,81.729,81.664,81.692,4933499996.0
2005-05-20 22:00:00,81.698,81.746,81.685,81.714,5812499989.0
2005-05-20 22:15:00,81.725,81.76,81.689,81.732,4646799991.0
2005-05-20 22:30:00,81.709,81.776,81.702,81.729,4812699990.0
2005-05-20 22:45:00,81.75,81.799,81.643,81.658,4814599975.0
2005-05-20 23:00:00,81.79,81.79,81.77,81.77,564900000.0
2005-05-20 23:15:00,81.74,81.8,81.74,81.8,1129800000.0
2005-05-20 23:30:00,81.73,81.73,81.6,81.6,1318100000.0
2005-05-20 23:45:00,81.63,81.63,81.6,81.61,753200000.0
2005-05-22 23:00:00,81.521,81.547,81.455,81.52,2905399987.0
2005-05-22 23:15:00,81.518,81.68,81.508,81.664,3089999989.0
2005-05-22 23:30:00,81.645,81.701,81.616,81.647,2502500003.0
2005-05-22 23:45:00,81.625,81.69,81.603,81.637,2784399986.0
2005-05-23 00:00:00,81.654,81.695,81.607,81.614,2837599985.0
2005-05-23 00:15:00,81.632,81.677,81.607,81.654,2921999994.0
2005-05-23 00:30:00,81.646,81.679,81.602,81.653,2639399994.0
2005-05-23 00:45:00,81.652,81.69,81.626,81.659,3139499978.0
2005-05-23 01:00:00,81.658,81.688,81.612,81.677,2938999990.0
2005-05-23 01:15:00,81.672,81.69,81.618,81.653,2897699992.0
2005-05-23 01:30:00,81.649,81.744,81.63,81.707,2977100003.0
2005-05-23 01:45:00,81.741,81.752,81.638,81.675,3206099998.0
2005-05-23 02:00:00,81.687,81.701,81.647,81.685,3024599995.0
2005-05-23 02:15:00,81.682,81.73,81.654,81.692,3227499995.0
2005-05-23 02:30:00,81.7,81.725,81.646,81.671,2896299988.0
2005-05-23 02:45:00,81.698,81.713,81.651,81.688,3370799982.0
2005-05-23 03:00:00,81.693,81.717,81.654,81.677,3030000006.0
2005-05-23 03:15:00,81.672,81.696,81.617,81.661,3466099988.0
2005-05-23 03:30:00,81.665,81.689,81.611,81.675,3212499987.0
2005-05-23 03:45:00,81.676,81.696,81.613,81.666,2885099985.0
2005-05-23 04:00:00,81.661,81.713,81.637,81.669,2745800001.0
2005-05-23 04:15:00,81.653,81.731,81.653,81.699,2986699998.0
2005-05-23 04:30:00,81.685,81.743,81.651,81.705,3015999984.0
2005-05-23 04:45:00,81.709,81.74,81.679,81.711,3351999985.0
2005-05-23 05:00:00,81.716,81.764,81.689,81.732,3233599988.0
2005-05-23 05:15:00,81.73,81.758,81.691,81.704,3101900000.0
2005-05-23 05:30:00,81.705,81.742,81.678,81.692,3092300000.0
2005-05-23 05:45:00,81.68,81.735,81.655,81.709,2413199996.0
2005-05-23 06:00:00,81.684,81.739,81.675,81.705,2716899996.0
2005-05-23 06:15:00,81.714,81.743,81.673,81.711,3284799999.0
2005-05-23 06:30:00,81.718,81.766,81.689,81.695,3044400001.0
2005-05-23 06:45:00,81.704,81.748,81.683,81.727,2934899981.0
2005-05-23 07:00:00,81.738,81.738,81.614,81.644,2466899983.0
2005-05-23 07:15:00,81.649,81.69,81.607,81.654,2880399995.0
2005-05-23 07:30:00,81.655,81.714,81.63,81.667,2846499997.0
2005-05-23 07:45:00,81.679,81.722,81.638,81.688,2884399998.0
2005-05-23 08:00:00,81.718,81.754,81.668,81.732,3179399997.0
2005-05-23 08:15:00,81.717,81.749,81.696,81.728,2919300005.0
2005-05-23 08:30:00,81.735,81.782,81.712,81.712,3036700016.0
2005-05-23 08:45:00,81.72,81.77,81.661,81.662,2758699994.0
2005-05-23 09:00:00,81.678,81.699,81.589,81.622,2945999993.0
2005-05-23 09:15:00,81.611,81.667,81.581,81.626,3164499998.0
2005-05-23 09:30:00,81.631,81.694,81.606,81.669,2490699999.0
2005-05-23 09:45:00,81.696,81.764,81.677,81.74,3211399993.0
2005-05-23 10:00:00,81.735,81.759,81.642,81.698,3113499986.0
2005-05-23 10:15:00,81.717,81.782,81.653,81.706,2969200001.0
2005-05-23 10:30:00,81.719,81.743,81.614,81.698,3118600003.0
2005-05-23 10:45:00,81.695,81.736,81.648,81.702,2975800001.0
2005-05-23 11:00:00,81.722,81.733,81.65,81.661,3250600002.0
2005-05-23 11:15:00,81.648,81.723,81.642,81.68,2590899993.0
2005-05-23 11:30:00,81.68,81.706,81.593,81.631,2884400003.0
2005-05-23 11:45:00,81.612,81.693,81.596,81.632,3405399996.0
2005-05-23 12:00:00,81.66,81.714,81.614,81.668,2922700006.0
2005-05-23 12:15:00,81.66,81.695,81.602,81.67,3562099987.0
2005-05-23 12:30:00,81.672,81.718,81.638,81.669,3110799997.0
2005-05-23 12:45:00,81.701,81.731,81.59,81.647,2727699988.0
2005-05-23 13:00:00,81.616,81.681,81.599,81.612,2967299995.0
2005-05-23 13:15:00,81.637,81.691,81.591,81.624,3300899997.0
2005-05-23 13:30:00,81.598,81.666,81.548,81.641,2980400001.0
2005-05-23 13:45:00,81.587,81.645,81.546,81.592,2815499998.0
2005-05-23 14:00:00,81.571,81.633,81.513,81.533,2685100002.0
2005-05-23 14:15:00,81.551,81.598,81.52,81.552,3015799997.0
2005-05-23 14:30:00,81.552,81.59,81.487,81.542,2964399990.0
2005-05-23 14:45:00,81.571,81.639,81.537,81.582,2825299993.0
2005-05-23 15:00:00,81.599,81.631,81.493,81.615,3432500004.0
2005-05-23 15:15:00,81.617,81.682,81.582,81.662,2746299985.0
2005-05-23 15:30:00,81.665,81.714,81.621,81.626,3039499996.0
2005-05-23 15:45:00,81.657,81.678,81.547,81.633,3041499994.0
2005-05-23 16:00:00,81.632,81.666,81.549,81.615,3017499996.0
2005-05-23 16:15:00,81.639,81.669,81.562,81.635,3043699991.0
2005-05-23 16:30:00,81.635,81.708,81.599,81.659,3154000004.0
2005-05-23 16:45:00,81.66,81.735,81.619,81.708,3174199998.0
2005-05-23 17:00:00,81.732,81.776,81.68,81.764,2799599994.0
2005-05-23 17:15:00,81.746,81.772,81.652,81.689,3192099991.0
2005-05-23 17:30:00,81.68,81.714,81.606,81.648,3069899985.0
2005-05-23 17:45:00,81.636,81.692,81.598,81.642,2868199999.0
2005-05-23 18:00:00,81.602,81.75,81.591,81.666,22911599906.0
2005-05-23 18:15:00,81.71,81.77,81.617,81.658,19337199949.0
2005-05-23 18:30:00,81.638,81.709,81.622,81.636,15645799987.0
2005-05-23 18:45:00,81.688,81.741,81.624,81.708,11973999986.0
2005-05-23 19:00:00,81.743,81.743,81.641,81.724,8415299980.0
2005-05-23 19:15:00,81.738,81.746,81.597,81.706,10945899981.0
2005-05-23 19:30:00,81.695,81.719,81.623,81.66,10438899948.0
2005-05-23 19:45:00,81.659,81.714,81.61,81.669,8023000008.0
2005-05-23 20:00:00,81.671,81.746,81.638,81.683,9274299971.0
2005-05-23 20:15:00,81.674,81.713,81.625,81.696,8892799999.0
2005-05-23 20:30:00,81.668,81.719,81.627,81.683,12225599968.0
2005-05-23 20:45:00,81.684,81.718,81.627,81.718,12315699979.0
2005-05-23 21:00:00,81.694,81.758,81.625,81.716,9160899958.0
2005-05-23 21:15:00,81.713,81.754,81.644,81.723,11589599943.0
2005-05-23 21:30:00,81.703,81.761,81.657,81.708,6114299987.0
2005-05-23 21:45:00,81.704,81.762,81.675,81.711,4847100013.0
2005-05-23 22:00:00,81.73,81.803,81.682,81.741,6019899996.0
2005-05-23 22:15:00,81.766,81.798,81.691,81.745,4786399984.0
2005-05-23 22:30:00,81.759,81.788,81.672,81.717,5255999995.0
2005-05-23 22:45:00,81.696,81.743,81.63,81.667,5061699983.0
2005-05-23 23:00:00,81.727,81.774,81.658,81.736,3107899982.0
2005-05-23 23:15:00,81.744,81.767,81.653,81.667,2822800006.0
2005-05-23 23:30:00,81.679,81.712,81.609,81.633,3263299987.0
2005-05-23 23:45:00,81.654,81.716,81.618,81.653,2711299997.0
2005-05-24 00:00:00,81.659,81.716,81.628,81.672,3304800006.0
2005-05-24 00:15:00,81.663,81.737,81.642,81.653,2751699996.0
2005-05-24 00:30:00,81.689,81.778,81.652,81.771,3382899994.0
2005-05-24 00:45:00,81.776,81.782,81.691,81.741,3188499999.0
2005-05-24 01:00:00,81.738,81.782,81.692,81.733,2871299994.0
2005-05-24 01:15:00,81.698,81.784,81.653,81.712,3167099991.0
2005-05-24 01:30:00,81.698,81.756,81.652,81.748,3159699998.0
2005-05-24 01:45:00,81.762,81.792,81.676,81.709,2697099996.0
2005-05-24 02:00:00,81.703,81.758,81.672,81.714,3118900006.0
2005-05-24 02:15:00,81.678,81.742,81.636,81.666,3232499986.0
2005-05-24 02:30:00,81.68,81.712,81.623,81.639,2857600013.0
2005-05-24 02:45:00,81.652,81.742,81.641,81.664,3159699984.0
2005-05-24 03:00:00,81.661,81.73,81.617,81.68,3089500001.0
2005-05-24 03:15:00,81.72,81.73,81.609,81.661,2956900000.0
2005-05-24 03:30:00,81.638,81.692,81.595,81.655,3055299994.0
2005-05-24 03:45:00,81.659,81.722,81.616,81.67,3096599995.0
2005-05-24 04:00:00,81.652,81.74,81.643,81.67,2920200006.0
2005-05-24 04:15:00,81.652,81.722,81.638,81.677,2744299999.0
2005-05-24 04:30:00,81.688,81.727,81.614,81.67,2726200008.0
2005-05-24 04:45:00,81.661,81.706,81.631,81.655,2984500002.0
2005-05-24 05:00:00,81.676,81.708,81.625,81.658,3048799986.0
2005-05-24 05:15:00,81.68,81.749,81.623,81.693,2815799994.0
2005-05-24 05:30:00,81.697,81.727,81.647,81.695,3405099982.0
2005-05-24 05:45:00,81.673,81.749,81.663,81.742,2798100001.0
2005-05-24 06:00:00,81.678,81.753,81.667,81.678,2842599983.0
2005-05-24 06:15:00,81.685,81.733,81.643,81.718,3158200000.0
2005-05-24 06:30:00,81.668,81.708,81.616,81.649,3515999983.0
2005-05-24 06:45:00,81.627,81.711,81.617,81.672,2924899992.0
2005-05-24 07:00:00,81.663,81.709,81.637,81.669,2730699981.0
2005-05-24 07:15:00,81.683,81.786,81.66,81.66,3365999997.0
2005-05-24 07:30:00,81.685,81.752,81.656,81.704,2720499996.0
2005-05-24 07:45:00,81.691,81.769,81.646,81.742,2879400009.0
2005-05-24 08:00:00,81.748,81.831,81.66,81.689,3215799993.0
2005-05-24 08:15:00,81.718,81.776,81.682,81.762,2890599988.0
2005-05-24 08:30:00,81.767,81.818,81.704,81.748,2971900013.0
2005-05-24 08:45:00,81.772,81.833,81.738,81.809,2890499982.0
2005-05-24 09:00:00,81.796,81.825,81.665,81.746,2864999987.0
2005-05-24 09:15:00,81.731,81.799,81.692,81.719,3400800002.0
2005-05-24 09:30:00,81.725,81.903,81.722,81.794,2760400004.0
2005-05-24 09:45:00,81.823,81.869,81.728,81.792,3121899991.0
2005-05-24 10:00:00,81.765,81.823,81.69,81.694,2957099997.0
2005-05-24 10:15:00,81.673,81.831,81.656,81.771,3001799991.0
2005-05-24 10:30:00,81.789,81.83,81.695,81.759,3440000003.0
2005-05-24 10:45:00,81.737,81.801,81.703,81.782,2968199993.0
2005-05-24 11:00:00,81.793,81.861,81.739,81.741,2943999985.0
2005-05-24 11:15:00,81.743,81.798,81.642,81.692,2815799984.0
2005-05-24 11:30:00,81.697,81.741,81.647,81.693,3108900000.0
2005-05-24 11:45:00,81.674,81.762,81.624,81.624,3269599982.0
2005-05-24 12:00:00,81.606,81.697,81.57,81.644,2707699984.0
2005-05-24 12:15:00,81.627,81.751,81.615,81.687,3449199999.0
2005-05-24 12:30:00,81.682,81.692,81.582,81.636,3371199984.0
2005-05-24 12:45:00,81.643,81.752,81.599,81.735,2855899994.0
2005-05-24 13:00:00,81.735,81.82,81.688,81.791,2621700002.0
2005-05-24 13:15:00,81.772,81.854,81.704,81.73,3425699987.0
2005-05-24 13:30:00,81.721,81.928,81.708,81.878,3354299981.0
2005-05-24 13:45:00,81.868,81.944,81.839,81.851,3367400002.0
2005-05-24 14:00:00,81.873,81.915,81.829,81.915,2756399993.0
2005-05-24 14:15:00,81.839,81.967,81.833,81.926,3049200006.0
2005-05-24 14:30:00,81.894,81.997,81.876,81.936,2656099984.0
2005-05-24 14:45:00,81.925,81.961,81.855,81.887,2833299992.0
2005-05-24 15:00:00,81.867,81.956,81.842,81.909,3405399989.0
2005-05-24 15:15:00,81.899,81.974,81.857,81.974,2872899993.0
2005-05-24 15:30:00,81.936,81.975,81.863,81.878,2939699984.0
2005-05-24 15:45:00,81.892,81.966,81.864,81.95,2911499986.0
2005-05-24 16:00:00,81.933,81.977,81.856,81.897,3103100009.0
2005-05-24 16:15:00,81.903,81.95,81.869,81.915,3002299992.0
2005-05-24 16:30:00,81.903,81.948,81.782,81.841,3134199992.0
2005-05-24 16:45:00,81.826,81.902,81.732,81.884,3034799987.0
2005-05-24 17:00:00,81.895,81.987,81.835,81.927,3052499976.0
2005-05-24 17:15:00,81.913,81.98,81.893,81.932,2924399986.0
2005-05-24 17:30:00,81.95,81.998,81.857,81.889,2805299984.0
2005-05-24 17:45:00,81.863,81.957,81.858,81.863,2790099988.0
2005-05-24 18:00:00,81.842,81.976,81.817,81.937,23504999989.0
2005-05-24 18:15:00,81.932,81.99,81.879,81.901,20829999970.0
2005-05-24 18:30:00,81.889,81.947,81.844,81.907,16489999999.0
2005-05-24 18:45:00,81.91,81.935,81.837,81.907,12797099994.0
2005-05-24 19:00:00,81.896,81.934,81.838,81.872,8209999990.0
2005-05-24 19:15:00,81.889,81.955,81.849,81.935,10277399976.0
2005-05-24 19:30:00,81.89,81.966,81.864,81.88,9641299989.0
2005-05-24 19:45:00,81.872,81.972,81.852,81.925,8110799993.0
2005-05-24 20:00:00,81.929,81.937,81.814,81.876,9229499975.0
2005-05-24 20:15:00,81.87,81.96,81.815,81.91,9494700004.0
2005-05-24 20:30:00,81.909,81.982,81.838,81.975,13087599968.0
2005-05-24 20:45:00,81.975,82.066,81.914,82.021,12471399998.0
2005-05-24 21:00:00,82.028,82.113,81.995,82.053,9474699959.0
2005-05-24 21:15:00,82.05,82.119,82.031,82.079,11907799978.0
2005-05-24 21:30:00,82.055,82.15,82.028,82.114,6060899985.0
2005-05-24 21:45:00,82.099,82.139,82.042,82.066,4653700005.0
2005-05-24 22:00:00,82.071,82.124,81.99,82.001,5948300000.0
2005-05-24 22:15:00,82.02,82.063,81.955,82.025,4943399983.0
2005-05-24 22:30:00,82.049,82.078,81.984,82.045,5092199986.0
2005-05-24 22:45:00,82.033,82.104,81.951,82.042,4628899972.0
2005-05-24 23:00:00,82.088,82.103,81.915,81.937,3136500002.0
2005-05-24 23:15:00,81.962,82.012,81.89,81.925,3090699991.0
2005-05-24 23:30:00,81.88,81.944,81.825,81.851,3052099980.0
2005-05-24 23:45:00,81.891,81.931,81.79,81.804,3246300008.0
2005-05-25 00:00:00,81.845,81.878,81.787,81.863,2791900002.0
2005-05-25 00:15:00,81.855,81.863,81.729,81.784,3334799991.0
2005-05-25 00:30:00,81.767,81.854,81.731,81.854,2937399992.0
2005-05-25 00:45:00,81.85,81.859,81.763,81.795,2726499991.0
2005-05-25 01:00:00,81.788,81.851,81.656,81.71,2869799987.0
2005-05-25 01:15:00,81.697,81.713,81.569,81.615,3156999990.0
2005-05-25 01:30:00,81.577,81.668,81.529,81.643,3027900005.0
2005-05-25 01:45:00,81.628,81.662,81.533,81.622,2873100008.0
2005-05-25 02:00:00,81.567,81.717,81.562,81.67,2797799995.0
2005-05-25 02:15:00,81.672,81.714,81.629,81.655,3446299988.0
2005-05-25 02:30:00,81.65,81.718,81.627,81.681,3053699988.0
2005-05-25 02:45:00,81.666,81.702,81.609,81.68,3000699990.0
2005-05-25 03:00:00,81.667,81.769,81.667,81.709,3205700000.0
2005-05-25 03:15:00,81.736,81.769,81.685,81.693,2728000001.0
2005-05-25 03:30:00,81.733,81.744,81.615,81.69,3508799994.0
2005-05-25 03:45:00,81.702,81.705,81.544,81.591,3325199976.0
2005-05-25 04:00:00,81.577,81.651,81.552,81.571,2871199994.0
2005-05-25 04:15:00,81.558,81.694,81.558,81.614,2728600001.0
2005-05-25 04:30:00,81.635,81.668,81.549,81.561,3094800003.0
2005-05-25 04:45:00,81.541,81.626,81.538,81.593,2866099992.0
2005-05-25 05:00:00,81.548,81.633,81.535,81.608,3189999995.0
2005-05-25 05:15:00,81.557,81.625,81.543,81.605,3202099982.0
2005-05-25 05:30:00,81.595,81.631,81.541,81.627,3423199986.0
2005-05-25 05:45:00,81.585,81.676,81.565,81.617,2389400000.0
2005-05-25 06:00:00,81.612,81.677,81.575,81.618,2575799991.0
2005-05-25 06:15:00,81.629,81.66,81.589,81.6,3274099981.0
2005-05-25 06:30:00,81.605,81.647,81.569,81.626,3063700003.0
2005-05-25 06:45:00,81.604,81.626,81.545,81.601,3167899991.0
2005-05-25 07:00:00,81.581,81.647,81.555,81.59,2774999991.0
2005-05-25 07:15:00,81.58,81.655,81.535,81.65,3044400005.0
2005-05-25 07:30:00,81.65,81.69,81.591,81.666,2912799991.0
2005-05-25 07:45:00,81.663,81.72,81.554,81.69,3253799999.0
2005-05-25 08:00:00,81.695,81.723,81.647,81.672,2887600009.0
2005-05-25 08:15:00,81.675,81.733,81.623,81.691,2988999984.0
2005-05-25 08:30:00,81.684,81.737,81.611,81.648,3198399996.0
2005-05-25 08:45:00,81.662,81.748,81.629,81.642,2770099996.0
2005-05-25 09:00:00,81.646,81.723,81.633,81.663,2850999987.0
2005-05-25 09:15:00,81.69,81.711,81.615,81.649,2781299984.0
2005-05-25 09:30:00,81.669,81.685,81.595,81.669,2687299995.0
2005-05-25 09:45:00,81.653,81.709,81.574,81.643,2937799989.0
2005-05-25 10:00:00,81.654,81.683,81.582,81.637,3130199986.0
2005-05-25 10:15:00,81.685,81.685,81.584,81.626,3056999992.0
2005-05-25 10:30:00,81.632,81.711,81.619,81.687,3161499998.0
2005-05-25 10:45:00,81.702,81.771,81.646,81.684,3128699992.0
2005-05-25 11:00:00,81.684,81.716,81.631,81.653,2914199999.0
2005-05-25 11:15:00,81.683,81.748,81.638,81.731,2999999984.0
2005-05-25 11:30:00,81.736,81.79,81.698,81.699,3236299991.0
2005-05-25 11:45:00,81.72,81.765,81.666,81.72,3165899999.0
2005-05-25 12:00:00,81.693,81.748,81.648,81.685,3159699992.0
2005-05-25 12:15:00,81.717,81.797,81.688,81.777,3180300003.0
2005-05-25 12:30:00,81.763,81.831,81.752,81.773,3037099982.0
2005-05-25 12:45:00,81.817,81.819,81.698,81.702,2859499991.0
2005-05-25 13:00:00,81.75,81.855,81.709,81.794,3003800001.0
2005-05-25 13:15:00,81.854,81.904,81.798,81.82,3190699988.0
2005-05-25 13:30:00,81.786,81.879,81.786,81.815,3147399976.0
2005-05-25 13:45:00,81.807,81.886,81.77,81.862,3104200005.0
2005-05-25 14:00:00,81.868,81.883,81.814,81.839,2815399993.0
2005-05-25 14:15:00,81.845,81.893,81.805,81.821,3170899997.0
2005-05-25 14:30:00,81.835,81.865,81.732,81.828,2944600000.0
2005-05-25 14:45:00,81.808,81.884,81.767,81.795,2971599992.0
2005-05-25 15:00:00,81.787,81.833,81.723,81.793,3022300005.0
2005-05-25 15:15:00,81.805,81.841,81.732,81.826,2924299997.0
2005-05-25 15:30:00,81.808,81.837,81.738,81.783,2841199989.0
2005-05-25 15:45:00,81.77,81.92,81.744,81.915,3199999993.0
2005-05-25 16:00:00,81.892,82.043,81.877,82.012,2863499995.0
2005-05-25 16:15:00,82.017,82.062,81.949,82.006,3355599990.0
2005-05-25 16:30:00,81.986,82.08,81.965,82.036,3050899997.0
2005-05-25 16:45:00,82.038,82.141,82.006,82.129,2931600004.0
2005-05-25 17:00:00,82.146,82.199,82.062,82.069,2820500000.0
2005-05-25 17:15:00,82.067,82.157,82.063,82.115,2944199977.0
2005-05-25 17:30:00,82.105,82.153,82.06,82.107,2703800004.0
2005-05-25 17:45:00,82.088,82.146,82.048,82.092,3243199998.0
2005-05-25 18:00:00,82.046,82.132,82.001,82.054,23508700002.0
2005-05-25 18:15:00,82.09,82.13,81.996,82.066,20129899976.0
2005-05-25 18:30:00,82.05,82.115,82.018,82.056,17141099965.0
2005-05-25 18:45:00,82.047,82.142,82.031,82.094,12647299952.0
2005-05-25 19:00:00,82.09,82.17,82.037,82.119,8255199987.0
2005-05-25 19:15:00,82.125,82.168,82.051,82.116,10549299963.0
2005-05-25 19:30:00,82.112,82.162,82.074,82.102,9944899972.0
2005-05-25 19:45:00,82.126,82.139,82.051,82.084,8375199969.0
2005-05-25 20:00:00,82.083,82.182,82.053,82.136,8890199998.0
2005-05-25 20:15:00,82.149,82.177,82.066,82.124,9728999962.0
2005-05-25 20:30:00,82.116,82.181,82.089,82.111,13026399982.0
2005-05-25 20:45:00,82.134,82.171,82.049,82.069,12735899973.0
2005-05-25 21:00:00,82.102,82.131,82.031,82.057,9280600000.0
2005-05-25 21:15:00,82.078,82.107,81.993,82.073,11534099988.0
2005-05-25 21:30:00,82.033,82.111,82.007,82.068,6158099986.0
2005-05-25 21:45:00,82.074,82.13,82.032,82.101,5025299986.0
2005-05-25 22:00:00,82.091,82.154,81.992,82.041,5871499972.0
2005-05-25 22:15:00,82.036,82.076,81.981,82.06,5199599983.0
2005-05-25 22:30:00,82.082,82.11,82.013,82.067,4370299996.0
2005-05-25 22:45:00,82.07,82.142,82.017,82.061,4619599983.0
2005-05-25 23:00:00,82.129,82.135,81.984,82.027,3263499987.0
2005-05-25 23:15:00,82.033,82.143,82.019,82.085,3237899997.0
2005-05-25 23:30:00,82.068,82.157,82.023,82.093,2740399997.0
2005-05-25 23:45:00,82.095,82.148,82.015,82.019,2919499990.0
2005-05-26 00:00:00,82.031,82.102,82.002,82.055,2950699989.0
2005-05-26 00:15:00,82.056,82.154,82.025,82.113,3229899990.0
2005-05-26 00:30:00,82.079,82.181,82.073,82.075,3242099976.0
2005-05-26 00:45:00,82.085,82.138,82.05,82.072,2836799993.0
2005-05-26 01:00:00,82.1,82.137,82.039,82.061,3361699993.0
2005-05-26 01:15:00,82.077,82.133,82.026,82.083,2909000004.0
2005-05-26 01:30:00,82.077,82.171,81.994,82.113,2854599995.0
2005-05-26 01:45:00,82.121,82.215,82.096,82.157,2841300003.0
2005-05-26 02:00:00,82.168,82.238,82.127,82.139,3029699992.0
2005-05-26 02:15:00,82.173,82.287,82.144,82.219,3312599985.0
2005-05-26 02:30:00,82.247,82.283,82.179,82.262,3085100005.0
2005-05-26 02:45:00,82.244,82.319,82.213,82.28,3109200004.0
2005-05-26 03:00:00,82.269,82.38,82.26,82.312,2952799992.0
2005-05-26 03:15:00,82.323,82.407,82.284,82.354,3109499998.0
2005-05-26 03:30:00,82.342,82.42,82.274,82.342,3355699975.0
2005-05-26 03:45:00,82.392,82.415,82.286,82.35,2899899989.0
2005-05-26 04:00:00,82.316,82.392,82.261,82.288,2723699998.0
2005-05-26 04:15:00,82.3,82.329,82.225,82.299,2908699998.0
2005-05-26 04:30:00,82.287,82.358,82.253,82.331,3355499996.0
2005-05-26 04:45:00,82.29,82.355,82.268,82.303,3327599987.0
2005-05-26 05:00:00,82.313,82.362,82.278,82.36,3041099998.0
2005-05-26 05:15:00,82.345,82.375,82.295,82.32,3251499998.0
2005-05-26 05:30:00,82.333,82.379,82.274,82.321,3404699980.0
2005-05-26 05:45:00,82.339,82.349,82.239,82.299,2640699994.0
2005-05-26 06:00:00,82.259,82.324,82.232,82.25,2879999999.0
2005-05-26 06:15:00,82.264,82.293,82.196,82.262,3033599992.0
2005-05-26 06:30:00,82.259,82.284,82.19,82.217,2827299990.0
2005-05-26 06:45:00,82.25,82.27,82.15,82.189,2763000003.0
2005-05-26 07:00:00,82.212,82.315,82.18,82.226,2729299992.0
2005-05-26 07:15:00,82.198,82.247,82.134,82.205,2923499990.0
2005-05-26 07:30:00,82.217,82.25,82.137,82.178,2947900001.0
2005-05-26 07:45:00,82.162,82.194,82.058,82.115,3089999993.0
2005-05-26 08:00:00,82.11,82.142,82.025,82.066,2717499993.0
2005-05-26 08:15:00,82.065,82.142,81.977,82.113,2420999998.0
2005-05-26 08:30:00,82.091,82.225,82.07,82.135,3253600003.0
2005-05-26 08:45:00,82.178,82.269,82.135,82.242,3292099994.0
2005-05-26 09:00:00,82.23,82.287,82.192,82.204,3040299988.0
2005-05-26 09:15:00,82.214,82.267,82.179,82.205,2816599997.0
2005-05-26 09:30:00,82.215,82.314,82.189,82.259,2842099989.0
2005-05-26 09:45:00,82.295,82.326,82.233,82.287,3176699996.0
2005-05-26 10:00:00,82.263,82.327,82.224,82.315,2981499995.0
2005-05-26 10:15:00,82.296,82.358,82.258,82.288,2696599992.0
2005-05-26 10:30:00,82.291,82.368,82.25,82.328,3141599977.0
2005-05-26 10:45:00,82.35,82.421,82.328,82.345,3107000008.0
2005-05-26 11:00:00,82.334,82.354,82.213,82.273,3083899990.0
2005-05-26 11:15:00,82.285,82.304,82.178,82.201,3191299994.0
2005-05-26 11:30:00,82.182,82.301,82.175,82.259,3072999992.0
2005-05-26 11:45:00,82.28,82.289,82.187,82.24,3187400000.0
2005-05-26 12:00:00,82.223,82.303,82.192,82.27,3022199987.0
2005-05-26 12:15:00,82.262,82.312,82.196,82.257,2899999990.0
2005-05-26 12:30:00,82.275,82.303,82.201,82.218,3421199998.0
2005-05-26 12:45:00,82.235,82.272,82.153,82.233,3224799992.0
2005-05-26 13:00:00,82.198,82.287,82.175,82.251,2822599995.0
2005-05-26 13:15:00,82.28,82.298,82.194,82.273,2941499997.0
2005-05-26 13:30:00,82.259,82.296,82.143,82.214,3452699986.0
2005-05-26 13:45:00,82.23,82.298,82.173,82.247,3224599994.0
2005-05-26 14:00:00,82.218,82.3,82.201,82.253,2879999999.0
2005-05-26 14:15:00,82.243,82.317,82.221,82.28,2924099991.0
2005-05-26 14:30:00,82.234,82.306,82.143,82.198,2782999996.0
2005-05-26 14:45:00,82.164,82.214,82.136,82.182,2817799999.0
2005-05-26 15:00:00,82.195,82.27,82.097,82.228,3124999980.0
2005-05-26 15:15:00,82.225,82.268,82.169,82.217,2926799981.0
2005-05-26 15:30:00,82.193,82.244,82.159,82.19,2916199992.0
2005-05-26 15:45:00,82.158,82.224,82.132,82.151,2893199995.0
2005-05-26 16:00:00,82.179,82.201,82.102,82.164,3127700006.0
2005-05-26 16:15:00,82.138,82.191,82.078,82.134,2975499993.0
2005-05-26 16:30:00,82.111,82.173,82.073,82.1,2772499996.0
2005-05-26 16:45:00,82.114,82.165,82.063,82.158,3033699997.0
2005-05-26 17:00:00,82.152,82.153,82.016,82.073,3301999989.0
2005-05-26 17:15:00,82.056,82.175,82.011,82.156,3081599997.0
2005-05-26 17:30:00,82.184,82.193,82.041,82.087,3353499984.0
2005-05-26 17:45:00,82.056,82.129,82.001,82.075,3095299991.0
2005-05-26 18:00:00,82.026,82.17,82.0,82.095,22954199972.0
2005-05-26 18:15:00,82.11,82.14,82.002,82.064,21981400003.0
2005-05-26 18:30:00,82.035,82.089,81.966,82.033,17464299950.0
2005-05-26 18:45:00,82.016,82.099,81.983,82.015,12582199966.0
2005-05-26 19:00:00,82.025,82.081,81.987,82.038,8775699970.0
2005-05-26 19:15:00,82.023,82.076,81.964,82.022,10199899975.0
2005-05-26 19:30:00,82.013,82.083,81.958,82.006,9808299980.0
2005-05-26 19:45:00,82.026,82.109,81.988,82.021,8424299998.0
2005-05-26 20:00:00,82.017,82.09,81.98,82.0,9585399983.0
2005-05-26 20:15:00,82.05,82.058,81.931,81.961,9176600001.0
2005-05-26 20:30:00,81.967,82.069,81.917,82.037,13052099984.0
2005-05-26 20:45:00,82.037,82.048,81.869,81.905,12284599973.0
2005-05-26 21:00:00,81.877,81.971,81.826,81.826,9071200001.0
2005-05-26 21:15:00,81.85,81.897,81.769,81.801,11593099987.0
2005-05-26 21:30:00,81.814,81.853,81.757,81.83,6317599999.0
2005-05-26 21:45:00,81.847,81.857,81.761,81.79,5215399982.0
2005-05-26 22:00:00,81.812,81.895,81.754,81.819,6249599969.0
2005-05-26 22:15:00,81.813,81.89,81.773,81.812,4666599980.0
2005-05-26 22:30:00,81.813,81.874,81.754,81.784,4675000001.0
2005-05-26 22:45:00,81.822,81.928,81.743,81.795,4591199989.0
2005-05-26 23:00:00,81.857,81.916,81.802,81.872,3125400009.0
2005-05-26 23:15:00,81.885,81.95,81.824,81.873,3184099997.0
2005-05-26 23:30:00,81.868,81.933,81.803,81.863,3167899994.0
2005-05-26 23:45:00,81.839,81.945,81.818,81.898,2944599993.0
2005-05-27 00:00:00,81.902,81.956,81.834,81.901,3020200000.0
2005-05-27 00:15:00,81.887,81.964,81.852,81.918,3301899988.0
2005-05-27 00:30:00,81.908,81.96,81.845,81.9,2865899982.0
2005-05-27 00:45:00,81.88,81.937,81.843,81.893,2773399991.0
2005-05-27 01:00:00,81.927,81.95,81.865,81.893,3190499998.0
2005-05-27 01:15:00,81.887,81.945,81.851,81.905,3122900006.0
2005-05-27 01:30:00,81.917,81.96,81.862,81.938,3189699995.0
2005-05-27 01:45:00,81.947,81.968,81.873,81.881,2940300001.0
2005-05-27 02:00:00,81.888,81.975,81.878,81.951,2963600007.0
2005-05-27 02:15:00,81.944,81.97,81.871,81.955,3161300008.0
2005-05-27 02:30:00,81.915,81.96,81.837,81.904,2975199994.0
2005-05-27 02:45:00,81.883,81.975,81.848,81.969,3187200002.0
2005-05-27 03:00:00,81.96,82.006,81.915,81.934,3071900001.0
2005-05-27 03:15:00,81.945,81.988,81.871,81.934,2775499989.0
2005-05-27 03:30:00,81.95,82.027,81.932,81.953,3473999994.0
2005-05-27 03:45:00,81.969,82.004,81.916,81.948,2794099996.0
2005-05-27 04:00:00,81.944,81.993,81.869,81.895,3024799979.0
2005-05-27 04:15:00,81.851,81.96,81.851,81.915,3003300008.0
2005-05-27 04:30:00,81.886,81.96,81.872,81.909,3159799989.0
2005-05-27 04:45:00,81.905,81.945,81.846,81.866,3193499989.0
2005-05-27 05:00:00,81.892,81.928,81.836,81.839,3081199987.0
2005-05-27 05:15:00,81.848,81.922,81.832,81.853,2834500000.0
2005-05-27 05:30:00,81.872,81.898,81.819,81.857,2774599993.0
2005-05-27 05:45:00,81.869,81.897,81.794,81.816,2666399997.0
2005-05-27 06:00:00,81.798,81.871,81.786,81.797,2936099984.0
2005-05-27 06:15:00,81.775,81.91,81.772,81.867,2955799992.0
2005-05-27 06:30:00,81.833,81.908,81.788,81.869,3323399983.0
2005-05-27 06:45:00,81.852,81.869,81.786,81.852,3014799993.0
2005-05-27 07:00:00,81.815,81.865,81.782,81.84,2905299998.0
2005-05-27 07:15:00,81.818,81.886,81.783,81.858,3111399986.0
2005-05-27 07:30:00,81.848,81.92,81.824,81.886,2836699996.0
2005-05-27 07:45:00,81.865,81.932,81.83,81.852,3328699990.0
2005-05-27 08:00:00,81.855,82.031,81.839,81.913,3106699976.0
2005-05-27 08:15:00,81.949,82.063,81.895,81.922,2951299991.0
2005-05-27 08:30:00,81.925,81.956,81.861,81.925,3210799985.0
2005-05-27 08:45:00,81.93,81.964,81.866,81.883,2907399991.0
2005-05-27 09:00:00,81.917,82.054,81.876,81.963,2801499988.0
2005-05-27 09:15:00,81.955,82.047,81.955,81.998,2856999989.0
2005-05-27 09:30:00,81.974,82.095,81.958,82.039,2655400012.0
2005-05-27 09:45:00,82.024,82.092,82.007,82.061,3030799988.0
2005-05-27 10:00:00,82.044,82.105,81.996,82.062,2885299990.0
2005-05-27 10:15:00,82.088,82.142,82.038,82.073,2908399983.0
2005-05-27 10:30:00,82.053,82.155,82.037,82.094,3548900008.0
2005-05-27 10:45:00,82.093,82.15,82.056,82.08,3061100001.0
2005-05-27 11:00:00,82.087,82.114,81.98,81.98,3101699996.0
2005-05-27 11:15:00,82.004,82.075,81.988,82.01,2890300002.0
2005-05-27 11:30:00,82.008,82.076,81.95,82.011,2977300002.0
2005-05-27 11:45:00,82.009,82.05,81.967,81.987,3525199993.0
2005-05-27 12:00:00,81.985,82.078,81.981,82.026,3205199993.0
2005-05-27 12:15:00,82.028,82.094,82.018,82.071,3094700003.0
2005-05-27 12:30:00,82.04,82.081,81.952,81.969,2706999993.0
2005-05-27 12:45:00,82.003,82.031,81.909,82.003,2809199982.0
2005-05-27 13:00:00,81.972,82.058,81.947,82.007,2846399989.0
2005-05-27 13:15:00,82.037,82.08,81.951,82.08,3042299991.0
2005-05-27 13:30:00,82.038,82.093,81.998,82.069,3150599980.0
2005-05-27 13:45:00,82.061,82.142,82.016,82.04,3471399998.0
2005-05-27 14:00:00,82.077,82.147,82.045,82.087,2887599998.0
2005-05-27 14:15:00,82.075,82.118,82.035,82.065,3122999994.0
2005-05-27 14:30:00,82.023,82.11,82.009,82.065,2809899995.0
2005-05-27 14:45:00,82.048,82.125,81.993,82.119,2679599998.0
2005-05-27 15:00:00,82.097,82.197,82.051,82.159,3753899992.0
2005-05-27 15:15:00,82.162,82.223,82.113,82.189,3114100000.0
2005-05-27 15:30:00,82.16,82.242,82.124,82.181,2943499983.0
2005-05-27 15:45:00,82.204,82.232,82.04,82.088,3058199994.0
2005-05-27 16:00:00,82.125,82.18,82.053,82.076,2770499994.0
2005-05-27 16:15:00,82.073,82.15,82.052,82.107,3314099992.0
2005-05-27 16:30:00,82.077,82.148,82.067,82.096,2872499996.0
2005-05-27 16:45:00,82.08,82.252,82.066,82.208,2957099990.0
2005-05-27 17:00:00,82.202,82.265,82.175,82.231,2824400003.0
2005-05-27 17:15:00,82.246,82.364,82.193,82.259,3166399985.0
2005-05-27 17:30:00,82.287,82.331,82.189,82.274,3169499992.0
2005-05-27 17:45:00,82.291,82.305,82.15,82.2,2763699992.0
2005-05-27 18:00:00,82.187,82.29,82.155,82.21,21957499913.0
2005-05-27 18:15:00,82.18,82.33,82.159,82.277,23026499942.0
2005-05-27 18:30:00,82.269,82.37,82.236,82.323,16973799963.0
2005-05-27 18:45:00,82.31,82.404,82.258,82.35,11362799978.0
2005-05-27 19:00:00,82.352,82.417,82.296,82.376,8447299972.0
2005-05-27 19:15:00,82.396,82.419,82.274,82.339,10491800004.0
2005-05-27 19:30:00,82.328,82.389,82.294,82.329,9562600006.0
2005-05-27 19:45:00,82.333,82.403,82.292,82.338,8178199978.0
2005-05-27 20:00:00,82.323,82.383,82.292,82.32,9067899960.0
2005-05-27 20:15:00,82.337,82.403,82.285,82.341,9321999987.0
2005-05-27 20:30:00,82.319,82.359,82.281,82.347,12879800020.0
2005-05-27 20:45:00,82.347,82.405,82.284,82.303,12404699994.0
2005-05-27 21:00:00,82.303,82.353,82.259,82.304,9769299970.0
2005-05-27 21:15:00,82.266,82.39,82.262,82.357,11120999968.0
2005-05-27 21:30:00,82.351,82.4,82.233,82.276,5846200005.0
2005-05-27 21:45:00,82.273,82.377,82.129,82.361,4837299997.0
2005-05-27 22:00:00,82.356,82.403,82.299,82.352,5684899995.0
2005-05-27 22:15:00,82.336,82.404,82.292,82.322,4688699990.0
2005-05-27 22:30:00,82.296,82.366,82.251,82.318,5030199991.0
2005-05-27 22:45:00,82.299,82.391,82.237,82.311,4592999978.0
2005-05-27 23:00:00,82.35,82.4,82.31,82.4,1325500005.0
2005-05-27 23:15:00,82.36,82.37,82.18,82.37,1590600006.0
2005-05-27 23:30:00,82.28,82.41,82.28,82.37,1060400004.0
2005-05-29 23:00:00,82.322,82.322,82.067,82.208,3365399992.0
2005-05-29 23:15:00,82.201,82.216,82.105,82.145,3198400001.0
2005-05-29 23:30:00,82.158,82.22,82.093,82.193,3045999996.0
2005-05-29 23:45:00,82.177,82.253,82.154,82.202,2575900005.0
2005-05-30 00:00:00,82.228,82.26,82.142,82.218,3155599987.0
2005-05-30 00:15:00,82.23,82.26,82.17,82.26,3055499990.0
2005-05-30 00:30:00,82.222,82.263,82.164,82.19,2965599993.0
2005-05-30 00:45:00,82.225,82.244,82.115,82.158,2692899994.0
2005-05-30 01:00:00,82.179,82.286,82.121,82.179,3136499973.0
2005-05-30 01:15:00,82.215,82.215,82.123,82.148,3312600004.0
2005-05-30 01:30:00,82.197,82.238,82.149,82.18,3024399989.0
2005-05-30 01:45:00,82.217,82.257,82.157,82.224,2966199990.0
2005-05-30 02:00:00,82.204,82.249,82.149,82.186,3278999992.0
2005-05-30 02:15:00,82.219,82.262,82.152,82.204,3049800001.0
2005-05-30 02:30:00,82.21,82.255,82.139,82.191,3148799996.0
2005-05-30 02:45:00,82.175,82.245,82.126,82.221,3024699996.0
2005-05-30 03:00:00,82.226,82.283,82.181,82.202,3097999982.0
2005-05-30 03:15:00,82.232,82.266,82.179,82.222,3130299995.0
2005-05-30 03:30:00,82.212,82.241,82.142,82.197,3102099980.0
2005-05-30 03:45:00,82.178,82.268,82.147,82.249,2707199993.0
2005-05-30 04:00:00,82.26,82.263,82.177,82.225,2809999994.0
2005-05-30 04:15:00,82.185,82.245,82.149,82.157,3224899994.0
2005-05-30 04:30:00,82.156,82.222,82.133,82.175,3232899982.0
2005-05-30 04:45:00,82.207,82.217,82.132,82.159,3000099987.0
2005-05-30 05:00:00,82.158,82.211,82.117,82.196,2744599985.0
2005-05-30 05:15:00,82.169,82.243,82.138,82.243,3174500004.0
2005-05-30 05:30:00,82.187,82.239,82.136,82.136,2619200003.0
2005-05-30 05:45:00,82.148,82.207,82.121,82.156,2747299997.0
2005-05-30 06:00:00,82.135,82.219,82.123,82.175,2755299991.0
2005-05-30 06:15:00,82.183,82.213,82.066,82.081,3010499998.0
2005-05-30 06:30:00,82.098,82.155,82.057,82.081,2964499987.0
2005-05-30 06:45:00,82.137,82.142,82.055,82.121,2668699995.0
2005-05-30 07:00:00,82.105,82.154,82.067,82.113,2923199986.0
2005-05-30 07:15:00,82.095,82.157,82.056,82.087,2940799988.0
2005-05-30 07:30:00,82.072,82.165,82.068,82.115,2862100000.0
2005-05-30 07:45:00,82.098,82.187,82.063,82.142,3096999993.0
2005-05-30 08:00:00,82.139,82.222,82.104,82.175,2779399988.0
2005-05-30 08:15:00,82.186,82.217,82.145,82.189,2685699995.0
2005-05-30 08:30:00,82.215,82.262,82.168,82.225,3381600007.0
2005-05-30 08:45:00,82.256,82.262,82.145,82.2,3069099997.0
2005-05-30 09:00:00,82.145,82.258,82.145,82.218,3063300003.0
2005-05-30 09:15:00,82.225,82.264,82.159,82.239,3004799995.0
2005-05-30 09:30:00,82.242,82.349,82.203,82.295,2570500004.0
2005-05-30 09:45:00,82.296,82.337,82.194,82.207,3078999990.0
2005-05-30 10:00:00,82.165,82.238,82.146,82.214,3174600003.0
2005-05-30 10:15:00,82.195,82.275,82.163,82.215,2768199998.0
2005-05-30 10:30:00,82.194,82.256,82.163,82.212,3329099999.0
2005-05-30 10:45:00,82.181,82.239,82.152,82.173,3140499987.0
2005-05-30 11:00:00,82.16,82.227,82.121,82.171,3180499989.0
2005-05-30 11:15:00,82.171,82.248,82.144,82.225,3072399990.0
2005-05-30 11:30:00,82.186,82.224,82.148,82.189,2892099997.0
2005-05-30 11:45:00,82.172,82.244,82.155,82.17,3349099997.0
2005-05-30 12:00:00,82.142,82.204,82.101,82.165,3335999983.0
2005-05-30 12:15:00,82.144,82.22,82.13,82.188,3296100001.0
2005-05-30 12:30:00,82.18,82.242,82.149,82.184,3093499986.0
2005-05-30 12:45:00,82.217,82.219,82.087,82.114,2756299998.0
2005-05-30 13:00:00,82.096,82.192,82.053,82.171,2808099993.0
2005-05-30 13:15:00,82.161,82.181,82.087,82.138,2969099986.0
2005-05-30 13:30:00,82.106,82.147,82.084,82.104,3169999988.0
2005-05-30 13:45:00,82.096,82.174,82.056,82.07,2947499996.0
2005-05-30 14:00:00,82.103,82.176,82.071,82.115,2932500004.0
2005-05-30 14:15:00,82.147,82.166,82.063,82.113,2702699995.0
2005-05-30 14:30:00,82.058,82.156,82.058,82.116,3117799983.0
2005-05-30 14:45:00,82.117,82.194,82.088,82.193,2918300011.0
2005-05-30 15:00:00,82.175,82.212,82.111,82.158,3341499985.0
2005-05-30 15:15:00,82.122,82.187,82.094,82.12,3294399992.0
2005-05-30 15:30:00,82.157,82.193,82.09,82.133,2910400008.0
2005-05-30 15:45:00,82.143,82.192,82.074,82.143,2893299978.0
2005-05-30 16:00:00,82.182,82.197,82.076,82.11,2798699983.0
2005-05-30 16:15:00,82.136,82.16,82.094,82.128,3229999988.0
2005-05-30 16:30:00,82.12,82.168,82.076,82.105,3381799981.0
2005-05-30 16:45:00,82.114,82.168,82.033,82.121,3111100008.0
2005-05-30 17:00:00,82.115,82.151,82.058,82.094,3275399980.0
2005-05-30 17:15:00,82.118,82.188,82.087,82.155,3440399984.0
2005-05-30 17:30:00,82.146,82.232,82.117,82.134,3097199999.0
2005-05-30 17:45:00,82.14,82.183,82.096,82.153,3175099988.0
2005-05-30 18:00:00,82.109,82.2,82.097,82.15,24620299956.0
2005-05-30 18:15:00,82.19,82.21,82.086,82.133,23545999989.0
2005-05-30 18:30:00,82.133,82.197,82.101,82.142,17204399978.0
2005-05-30 18:45:00,82.143,82.192,82.074,82.172,12612599958.0
2005-05-30 19:00:00,82.143,82.204,82.108,82.175,8899099967.0
2005-05-30 19:15:00,82.171,82.19,82.097,82.175,10499899999.0
2005-05-30 19:30:00,82.148,82.183,82.084,82.098,9748199997.0
2005-05-30 19:45:00,82.102,82.167,82.08,82.123,8514999986.0
2005-05-30 20:00:00,82.12,82.167,82.06,82.083,10055099965.0
2005-05-30 20:15:00,82.087,82.164,82.065,82.107,9384899964.0
2005-05-30 20:30:00,82.101,82.155,82.063,82.129,13678299983.0
2005-05-30 20:45:00,82.131,82.157,82.03,82.06,12310299995.0
2005-05-30 21:00:00,82.059,82.119,81.989,82.051,9399299974.0
2005-05-30 21:15:00,82.067,82.126,82.041,82.058,11290299967.0
2005-05-30 21:30:00,82.067,82.115,82.007,82.076,6124499994.0
2005-05-30 21:45:00,82.059,82.108,82.031,82.075,4799299989.0
2005-05-30 22:00:00,82.059,82.133,82.033,82.079,6184099967.0
2005-05-30 22:15:00,82.077,82.126,82.035,82.091,4519599975.0
2005-05-30 22:30:00,82.055,82.114,82.02,82.063,4998199990.0
2005-05-30 22:45:00,82.073,82.105,81.968,81.999,4921399985.0
2005-05-30 23:00:00,82.108,82.143,82.049,82.083,2937700009.0
2005-05-30 23:15:00,82.087,82.138,82.042,82.132,3068199996.0
2005-05-30 23:30:00,82.104,82.147,82.04,82.098,3015399990.0
2005-05-30 23:45:00,82.078,82.14,82.047,82.052,2922499993.0
2005-05-31 00:00:00,82.056,82.126,82.043,82.083,3191499974.0
2005-05-31 00:15:00,82.075,82.128,82.039,82.061,3560599982.0
2005-05-31 00:30:00,82.068,82.11,82.025,82.056,2937899988.0
2005-05-31 00:45:00,82.058,82.15,82.047,82.09,3428199986.0
2005-05-31 01:00:00,82.102,82.131,82.033,82.039,2768399996.0
2005-05-31 01:15:00,82.049,82.115,82.033,82.075,2982699992.0
2005-05-31 01:30:00,82.052,82.096,81.97,82.017,2852100008.0
2005-05-31 01:45:00,82.01,82.086,81.983,82.003,3167100002.0
2005-05-31 02:00:00,82.011,82.09,81.99,82.033,3157500007.0
2005-05-31 02:15:00,82.016,82.076,81.942,81.945,3288999999.0
2005-05-31 02:30:00,81.975,82.009,81.87,81.965,3472799997.0
2005-05-31 02:45:00,81.935,82.045,81.915,82.009,2976200004.0
2005-05-31 03:00:00,82.006,82.027,81.825,81.87,3229099995.0
2005-05-31 03:15:00,81.854,81.869,81.688,81.763,3031199995.0
2005-05-31 03:30:00,81.787,81.821,81.65,81.707,3669199982.0
2005-05-31 03:45:00,81.676,81.737,81.568,81.715,3138400000.0
2005-05-31 04:00:00,81.72,81.787,81.693,81.73,3084199998.0
2005-05-31 04:15:00,81.72,81.789,81.693,81.699,3143099995.0
2005-05-31 04:30:00,81.69,81.742,81.603,81.671,3296099997.0
2005-05-31 04:45:00,81.675,81.713,81.632,81.675,2920499996.0
2005-05-31 05:00:00,81.688,81.717,81.624,81.637,3099099997.0
2005-05-31 05:15:00,81.646,81.666,81.585,81.635,3191499990.0
2005-05-31 05:30:00,81.625,81.681,81.57,81.619,3282100004.0
2005-05-31 05:45:00,81.63,81.702,81.583,81.655,2769999998.0
2005-05-31 06:00:00,81.649,81.8,81.622,81.778,3167300005.0
2005-05-31 06:15:00,81.774,81.828,81.714,81.766,3521899990.0
2005-05-31 06:30:00,81.756,81.833,81.732,81.752,3300600000.0
2005-05-31 06:45:00,81.768,81.817,81.738,81.755,3270899992.0
2005-05-31 07:00:00,81.768,81.823,81.724,81.765,2968299989.0
2005-05-31 07:15:00,81.768,81.87,81.733,81.827,3085200007.0
2005-05-31 07:30:00,81.852,81.942,81.807,81.841,2830899993.0
2005-05-31 07:45:00,81.811,81.862,81.75,81.799,3247799999.0
2005-05-31 08:00:00,81.771,81.829,81.683,81.815,2954799995.0
2005-05-31 08:15:00,81.788,81.86,81.747,81.8,3037999996.0
2005-05-31 08:30:00,81.786,81.865,81.766,81.809,2933999990.0
2005-05-31 08:45:00,81.795,81.866,81.766,81.822,3028199993.0
2005-05-31 09:00:00,81.814,81.932,81.796,81.884,3103699985.0
2005-05-31 09:15:00,81.888,81.953,81.832,81.932,3055799990.0
2005-05-31 09:30:00,81.913,81.938,81.819,81.828,2482499991.0
2005-05-31 09:45:00,81.85,81.889,81.788,81.868,2853099978.0
2005-05-31 10:00:00,81.894,81.91,81.744,81.773,2936900005.0
2005-05-31 10:15:00,81.795,81.815,81.728,81.752,2990899985.0
2005-05-31 10:30:00,81.782,81.795,81.694,81.735,3278299987.0
2005-05-31 10:45:00,81.713,81.777,81.66,81.74,3355199989.0
2005-05-31 11:00:00,81.748,81.788,81.681,81.691,3058999996.0
2005-05-31 11:15:00,81.707,81.744,81.667,81.738,3191199989.0
2005-05-31 11:30:00,81.739,81.759,81.682,81.709,2938000005.0
2005-05-31 11:45:00,81.716,81.788,81.666,81.704,3397799994.0
2005-05-31 12:00:00,81.709,81.736,81.629,81.676,2786599990.0
2005-05-31 12:15:00,81.661,81.798,81.642,81.723,2834200000.0
2005-05-31 12:30:00,81.728,81.794,81.675,81.778,3061000007.0
2005-05-31 12:45:00,81.794,81.924,81.712,81.895,3172099992.0
2005-05-31 13:00:00,81.888,81.961,81.867,81.897,3066099985.0
2005-05-31 13:15:00,81.914,81.935,81.807,81.904,3135099992.0
2005-05-31 13:30:00,81.882,81.903,81.767,81.802,3037799997.0
2005-05-31 13:45:00,81.785,81.831,81.73,81.792,2992999981.0
2005-05-31 14:00:00,81.8,81.894,81.767,81.814,2934599998.0
2005-05-31 14:15:00,81.808,81.837,81.7,81.752,3022499991.0
2005-05-31 14:30:00,81.734,81.827,81.725,81.768,2860899994.0
2005-05-31 14:45:00,81.74,81.812,81.691,81.736,2709199993.0
2005-05-31 15:00:00,81.74,81.756,81.612,81.701,3225299998.0
2005-05-31 15:15:00,81.681,81.722,81.623,81.647,3073299987.0
2005-05-31 15:30:00,81.653,81.679,81.469,81.555,3108299992.0
2005-05-31 15:45:00,81.571,81.598,81.428,81.535,3197299986.0
2005-05-31 16:00:00,81.522,81.609,81.478,81.493,3100200001.0
2005-05-31 16:15:00,81.495,81.613,81.435,81.526,3238900004.0
2005-05-31 16:30:00,81.544,81.65,81.508,81.541,2977699988.0
2005-05-31 16:45:00,81.574,81.66,81.485,81.638,2768700002.0
2005-05-31 17:00:00,81.623,81.795,81.607,81.786,3001299977.0
2005-05-31 17:15:00,81.77,81.825,81.654,81.802,2905699989.0
2005-05-31 17:30:00,81.793,81.902,81.793,81.893,3006599992.0
2005-05-31 17:45:00,81.882,81.971,81.865,81.912,2574699997.0
2005-05-31 18:00:00,81.885,81.933,81.767,81.822,22588199997.0
2005-05-31 18:15:00,81.816,81.898,81.727,81.775,20051299969.0
2005-05-31 18:30:00,81.751,81.8,81.655,81.684,16766899968.0
2005-05-31 18:45:00,81.692,81.899,81.636,81.719,11822599965.0
2005-05-31 19:00:00,81.726,81.874,81.718,81.847,8338199975.0
2005-05-31 19:15:00,81.865,81.882,81.761,81.84,10398499960.0
2005-05-31 19:30:00,81.823,81.868,81.767,81.796,9750799970.0
2005-05-31 19:45:00,81.825,81.968,81.765,81.955,8317299977.0
2005-05-31 20:00:00,81.954,81.957,81.804,81.819,9403199995.0
2005-05-31 20:15:00,81.83,81.925,81.789,81.889,9475899979.0
2005-05-31 20:30:00,81.872,82.034,81.866,81.989,12693999967.0
2005-05-31 20:45:00,81.978,82.02,81.905,81.959,12647799978.0
2005-05-31 21:00:00,81.94,82.059,81.918,82.013,8961299979.0
2005-05-31 21:15:00,82.013,82.076,81.929,82.003,11820699990.0
2005-05-31 21:30:00,82.017,82.042,81.949,82.006,6346200006.0
2005-05-31 21:45:00,81.996,82.03,81.926,81.968,4922199995.0
2005-05-31 22:00:00,81.946,81.977,81.876,81.887,6068899968.0
2005-05-31 22:15:00,81.893,81.972,81.857,81.908,5357799978.0
2005-05-31 22:30:00,81.902,82.035,81.873,81.988,4858999985.0
2005-05-31 22:45:00,81.986,82.067,81.946,81.953,4838099995.0
2005-05-31 23:00:00,82.043,82.086,81.951,82.01,3128999991.0
2005-05-31 23:15:00,82.008,82.042,81.953,82.018,2875800002.0
2005-05-31 23:30:00,82.004,82.041,81.937,81.982,3045800011.0
2005-05-31 23:45:00,81.989,82.084,81.932,81.992,3159100000.0
2005-06-01 00:00:00,81.961,82.046,81.882,81.918,2940999992.0
2005-06-01 00:15:00,81.901,81.946,81.827,81.876,2629200002.0
2005-06-01 00:30:00,81.842,81.888,81.789,81.827,3235399998.0
2005-06-01 00:45:00,81.887,81.964,81.827,81.94,3115399987.0
2005-06-01 01:00:00,82.002,82.022,81.892,81.961,3204599995.0
2005-06-01 01:15:00,81.981,82.007,81.878,81.918,3278099985.0
2005-06-01 01:30:00,81.95,81.967,81.874,81.932,2795999997.0
2005-06-01 01:45:00,81.929,81.961,81.854,81.881,2947800004.0
2005-06-01 02:00:00,81.894,81.928,81.826,81.899,3073900001.0
2005-06-01 02:15:00,81.894,81.912,81.782,81.823,2917799987.0
2005-06-01 02:30:00,81.842,81.899,81.799,81.833,2931800012.0
2005-06-01 02:45:00,81.837,81.964,81.818,81.927,3080400000.0
2005-06-01 03:00:00,81.908,82.031,81.905,81.939,3242299992.0
2005-06-01 03:15:00,81.963,81.979,81.88,81.9,2946599999.0
2005-06-01 03:30:00,81.891,81.934,81.789,81.84,2958400001.0
2005-06-01 03:45:00,81.85,81.881,81.781,81.815,2973800000.0
2005-06-01 04:00:00,81.824,81.926,81.814,81.916,2998400017.0
2005-06-01 04:15:00,81.911,81.941,81.838,81.925,2970299997.0
2005-06-01 04:30:00,81.89,81.94,81.843,81.885,3142599998.0
2005-06-01 04:45:00,81.862,81.976,81.846,81.936,3203199981.0
2005-06-01 05:00:00,81.93,81.972,81.869,81.905,2906599988.0
2005-06-01 05:15:00,81.919,81.955,81.863,81.91,3023399998.0
2005-06-01 05:30:00,81.93,81.953,81.854,81.918,2993299997.0
2005-06-01 05:45:00,81.897,81.917,81.816,81.836,2620099983.0
2005-06-01 06:00:00,81.845,81.869,81.758,81.784,3148599986.0
2005-06-01 06:15:00,81.78,81.806,81.708,81.715,3290999995.0
2005-06-01 06:30:00,81.679,81.778,81.679,81.718,3145099987.0
2005-06-01 06:45:00,81.75,81.79,81.692,81.749,2942499991.0
2005-06-01 07:00:00,81.755,81.82,81.703,81.803,3010799980.0
2005-06-01 07:15:00,81.802,81.841,81.753,81.817,2889799996.0
2005-06-01 07:30:00,81.82,81.937,81.802,81.881,2931699997.0
2005-06-01 07:45:00,81.866,81.959,81.83,81.936,3194199990.0
2005-06-01 08:00:00,81.92,81.946,81.811,81.871,3103200006.0
2005-06-01 08:15:00,81.861,81.96,81.85,81.923,2664399992.0
2005-06-01 08:30:00,81.955,81.97,81.847,81.908,3210299992.0
2005-06-01 08:45:00,81.898,81.927,81.822,81.861,2910799998.0
2005-06-01 09:00:00,81.875,81.883,81.722,81.764,3266499999.0
2005-06-01 09:15:00,81.763,81.787,81.599,81.685,2927099989.0
2005-06-01 09:30:00,81.702,81.724,81.589,81.653,2691699992.0
2005-06-01 09:45:00,81.664,81.705,81.507,81.56,2939200006.0
2005-06-01 10:00:00,81.528,81.658,81.508,81.587,3144000001.0
2005-06-01 10:15:00,81.6,81.71,81.542,81.681,3093999995.0
2005-06-01 10:30:00,81.662,81.772,81.637,81.684,3495999967.0
2005-06-01 10:45:00,81.68,81.722,81.59,81.674,3320199993.0
2005-06-01 11:00:00,81.64,81.665,81.512,81.581,2919799991.0
2005-06-01 11:15:00,81.566,81.598,81.385,81.453,2963599988.0
2005-06-01 11:30:00,81.445,81.502,81.328,81.375,3001699990.0
2005-06-01 11:45:00,81.404,81.508,81.324,81.48,3397299989.0
2005-06-01 12:00:00,81.45,81.557,81.399,81.516,3090099994.0
2005-06-01 12:15:00,81.504,81.563,81.357,81.411,3138400000.0
2005-06-01 12:30:00,81.429,81.442,81.314,81.32,3136599987.0
2005-06-01 12:45:00,81.317,81.535,81.313,81.462,3099200000.0
2005-06-01 13:00:00,81.487,81.527,81.328,81.337,3309999991.0
2005-06-01 13:15:00,81.338,81.417,81.305,81.326,3026599995.0
2005-06-01 13:30:00,81.291,81.429,81.281,81.357,3369699994.0
2005-06-01 13:45:00,81.37,81.44,81.313,81.402,3067199975.0
2005-06-01 14:00:00,81.418,81.45,81.232,81.235,2935199994.0
2005-06-01 14:15:00,81.237,81.306,81.146,81.251,3151199992.0
2005-06-01 14:30:00,81.246,81.32,81.115,81.316,2581299991.0
2005-06-01 14:45:00,81.288,81.349,81.243,81.318,2756599988.0
2005-06-01 15:00:00,81.313,81.361,81.229,81.279,2969599984.0
2005-06-01 15:15:00,81.269,81.32,81.185,81.297,3376399992.0
2005-06-01 15:30:00,81.305,81.375,81.248,81.283,3236399995.0
2005-06-01 15:45:00,81.288,81.378,81.262,81.316,2995099991.0
2005-06-01 16:00:00,81.344,81.403,81.232,81.249,2936699993.0
2005-06-01 16:15:00,81.271,81.345,81.229,81.323,3118199987.0
2005-06-01 16:30:00,81.325,81.357,81.236,81.322,3291900005.0
2005-06-01 16:45:00,81.334,81.394,81.294,81.342,3262499993.0
2005-06-01 17:00:00,81.318,81.37,81.15,81.156,2838499991.0
2005-06-01 17:15:00,81.185,81.32,81.122,81.282,3357599998.0
2005-06-01 17:30:00,81.266,81.375,81.233,81.276,3138499991.0
2005-06-01 17:45:00,81.275,81.341,81.176,81.308,3021799988.0
2005-06-01 18:00:00,81.348,81.39,81.258,81.323,23041599981.0
2005-06-01 18:15:00,81.34,81.427,81.263,81.333,22362299929.0
2005-06-01 18:30:00,81.326,81.438,81.265,81.363,16696299969.0
2005-06-01 18:45:00,81.36,81.425,81.305,81.38,12193199964.0
2005-06-01 19:00:00,81.367,81.422,81.317,81.377,8322099970.0
2005-06-01 19:15:00,81.365,81.414,81.297,81.315,9643799987.0
2005-06-01 19:30:00,81.321,81.37,81.273,81.31,9832899989.0
2005-06-01 19:45:00,81.327,81.407,81.295,81.39,7715000009.0
2005-06-01 20:00:00,81.36,81.408,81.248,81.28,9201099996.0
2005-06-01 20:15:00,81.285,81.357,81.246,81.295,9747199979.0
2005-06-01 20:30:00,81.291,81.442,81.266,81.356,13177899980.0
2005-06-01 20:45:00,81.382,81.447,81.299,81.419,12034499974.0
2005-06-01 21:00:00,81.443,81.468,81.376,81.396,9153599971.0
2005-06-01 21:15:00,81.379,81.491,81.379,81.417,11602299969.0
2005-06-01 21:30:00,81.414,81.477,81.344,81.391,6158599997.0
2005-06-01 21:45:00,81.373,81.44,81.314,81.338,4636499993.0
2005-06-01 22:00:00,81.347,81.434,81.27,81.382,6083099990.0
2005-06-01 22:15:00,81.353,81.428,81.298,81.372,4737499992.0
2005-06-01 22:30:00,81.357,81.458,81.301,81.38,4919900003.0
2005-06-01 22:45:00,81.436,81.547,81.386,81.478,4358899980.0
2005-06-01 23:00:00,81.532,81.563,81.429,81.471,3085499989.0
2005-06-01 23:15:00,81.478,81.552,81.452,81.511,2864499995.0
2005-06-01 23:30:00,81.522,81.558,81.434,81.434,3225700005.0
2005-06-01 23:45:00,81.443,81.489,81.384,81.388,3030099983.0
2005-06-02 00:00:00,81.449,81.47,81.379,81.445,2898499991.0
2005-06-02 00:15:00,81.439,81.477,81.379,81.463,2995099986.0
2005-06-02 00:30:00,81.472,81.492,81.346,81.394,3504399997.0
2005-06-02 00:45:00,81.428,81.447,81.358,81.403,2945599988.0
2005-06-02 01:00:00,81.39,81.455,81.369,81.416,3155499991.0
2005-06-02 01:15:00,81.452,81.484,81.366,81.424,3022699989.0
2005-06-02 01:30:00,81.384,81.476,81.367,81.417,2737399990.0
2005-06-02 01:45:00,81.392,81.5,81.353,81.451,3173899992.0
2005-06-02 02:00:00,81.486,81.502,81.37,81.381,3128100012.0
2005-06-02 02:15:00,81.409,81.43,81.358,81.376,3297400000.0
2005-06-02 02:30:00,81.404,81.475,81.359,81.45,2955099995.0
2005-06-02 02:45:00,81.404,81.516,81.401,81.472,3166999998.0
2005-06-02 03:00:00,81.481,81.5,81.332,81.353,3244699996.0
2005-06-02 03:15:00,81.354,81.414,81.311,81.352,3251700007.0
2005-06-02 03:30:00,81.352,81.528,81.313,81.485,3309600002.0
2005-06-02 03:45:00,81.485,81.533,81.428,81.496,3061400001.0
2005-06-02 04:00:00,81.456,81.499,81.377,81.422,2963399989.0
2005-06-02 04:15:00,81.411,81.47,81.353,81.387,2908999992.0
2005-06-02 04:30:00,81.371,81.487,81.333,81.46,3159499998.0
2005-06-02 04:45:00,81.425,81.478,81.389,81.443,2810499997.0
2005-06-02 05:00:00,81.394,81.48,81.366,81.435,2833099993.0
2005-06-02 05:15:00,81.413,81.488,81.399,81.432,3463699995.0
2005-06-02 05:30:00,81.437,81.481,81.387,81.479,2742199996.0
2005-06-02 05:45:00,81.449,81.492,81.405,81.419,2772099995.0
2005-06-02 06:00:00,81.421,81.456,81.369,81.408,2849700001.0
2005-06-02 06:15:00,81.406,81.445,81.354,81.368,3012499985.0
2005-06-02 06:30:00,81.357,81.42,81.302,81.318,2902099983.0
2005-06-02 06:45:00,81.305,81.401,81.29,81.365,3365499990.0
2005-06-02 07:00:00,81.37,81.411,81.308,81.355,2829500000.0
2005-06-02 07:15:00,81.322,81.401,81.305,81.398,3056299993.0
2005-06-02 07:30:00,81.36,81.482,81.343,81.413,2734499997.0
2005-06-02 07:45:00,81.447,81.47,81.387,81.448,3023900002.0
2005-06-02 08:00:00,81.463,81.498,81.411,81.446,2948200014.0
2005-06-02 08:15:00,81.45,81.472,81.341,81.435,3017399989.0
2005-06-02 08:30:00,81.396,81.498,81.353,81.479,2854399992.0
2005-06-02 08:45:00,81.495,81.557,81.448,81.474,3288100007.0
2005-06-02 09:00:00,81.455,81.506,81.409,81.491,2860599988.0
2005-06-02 09:15:00,81.482,81.543,81.455,81.498,2597499994.0
2005-06-02 09:30:00,81.491,81.578,81.459,81.5,2553399991.0
2005-06-02 09:45:00,81.484,81.569,81.451,81.525,3124899986.0
2005-06-02 10:00:00,81.49,81.564,81.472,81.499,3246199995.0
2005-06-02 10:15:00,81.476,81.512,81.356,81.395,3054799994.0
2005-06-02 10:30:00,81.371,81.471,81.364,81.428,3296199995.0
2005-06-02 10:45:00,81.437,81.537,81.387,81.462,2982299988.0
2005-06-02 11:00:00,81.47,81.483,81.324,81.359,3054099997.0
2005-06-02 11:15:00,81.375,81.422,81.329,81.387,2864499993.0
2005-06-02 11:30:00,81.368,81.485,81.364,81.437,2888599981.0
2005-06-02 11:45:00,81.409,81.445,81.341,81.406,3774800003.0
2005-06-02 12:00:00,81.395,81.461,81.34,81.37,2800499999.0
2005-06-02 12:15:00,81.362,81.476,81.305,81.437,3150800001.0
2005-06-02 12:30:00,81.436,81.58,81.409,81.513,3088399998.0
2005-06-02 12:45:00,81.537,81.659,81.49,81.547,2927999996.0
2005-06-02 13:00:00,81.518,81.557,81.411,81.455,3131199998.0
2005-06-02 13:15:00,81.453,81.476,81.386,81.425,2713100001.0
2005-06-02 13:30:00,81.4,81.487,81.385,81.435,3229999994.0
2005-06-02 13:45:00,81.455,81.486,81.382,81.451,2697100000.0
2005-06-02 14:00:00,81.475,81.488,81.37,81.385,3009799984.0
2005-06-02 14:15:00,81.395,81.427,81.331,81.375,2980699995.0
2005-06-02 14:30:00,81.365,81.485,81.359,81.481,2601499990.0
2005-06-02 14:45:00,81.485,81.532,81.421,81.445,2825399993.0
2005-06-02 15:00:00,81.434,81.514,81.419,81.478,2909499999.0
2005-06-02 15:15:00,81.457,81.513,81.427,81.495,3049799993.0
2005-06-02 15:30:00,81.466,81.542,81.436,81.459,3140100011.0
2005-06-02 15:45:00,81.466,81.594,81.425,81.569,3213299987.0
2005-06-02 16:00:00,81.57,81.675,81.519,81.611,2966299997.0
2005-06-02 16:15:00,81.618,81.753,81.5,81.677,3302699986.0
2005-06-02 16:30:00,81.702,81.735,81.637,81.697,3155500008.0
2005-06-02 16:45:00,81.679,81.751,81.644,81.735,2932000004.0
2005-06-02 17:00:00,81.753,81.789,81.655,81.76,3090799983.0
2005-06-02 17:15:00,81.743,81.78,81.673,81.78,3073299995.0
2005-06-02 17:30:00,81.729,81.785,81.663,81.689,3120200003.0
2005-06-02 17:45:00,81.683,81.721,81.577,81.588,3033199997.0
2005-06-02 18:00:00,81.555,81.632,81.49,81.593,23180699941.0
2005-06-02 18:15:00,81.555,81.62,81.507,81.556,22182099944.0
2005-06-02 18:30:00,81.524,81.643,81.524,81.606,16876699970.0
2005-06-02 18:45:00,81.593,81.627,81.526,81.571,11646999978.0
2005-06-02 19:00:00,81.555,81.637,81.528,81.568,8550299978.0
2005-06-02 19:15:00,81.582,81.648,81.522,81.57,10106799978.0
2005-06-02 19:30:00,81.552,81.618,81.51,81.51,10193499975.0
2005-06-02 19:45:00,81.555,81.587,81.501,81.561,7961399997.0
2005-06-02 20:00:00,81.54,81.608,81.502,81.551,9773499966.0
2005-06-02 20:15:00,81.547,81.59,81.483,81.547,9497099981.0
2005-06-02 20:30:00,81.543,81.596,81.476,81.536,13296099977.0
2005-06-02 20:45:00,81.566,81.626,81.501,81.577,12307599984.0
2005-06-02 21:00:00,81.602,81.696,81.539,81.62,9627999990.0
2005-06-02 21:15:00,81.643,81.676,81.558,81.638,12409899957.0
2005-06-02 21:30:00,81.647,81.779,81.617,81.745,6426899972.0
2005-06-02 21:45:00,81.746,81.746,81.632,81.667,4526499991.0
2005-06-02 22:00:00,81.656,81.719,81.615,81.639,5959699992.0
2005-06-02 22:15:00,81.63,81.687,81.596,81.687,5188799993.0
2005-06-02 22:30:00,81.663,81.707,81.608,81.628,5052899990.0
2005-06-02 22:45:00,81.672,81.717,81.581,81.581,4647999971.0
2005-06-02 23:00:00,81.669,81.704,81.575,81.58,2871800013.0
2005-06-02 23:15:00,81.62,81.662,81.588,81.632,3189400001.0
2005-06-02 23:30:00,81.637,81.696,81.59,81.696,3259200003.0
2005-06-02 23:45:00,81.68,81.701,81.614,81.658,2815999997.0
2005-06-03 00:00:00,81.645,81.686,81.587,81.636,3204999989.0
2005-06-03 00:15:00,81.65,81.708,81.617,81.668,3083100005.0
2005-06-03 00:30:00,81.641,81.691,81.566,81.581,3053099984.0
2005-06-03 00:45:00,81.59,81.706,81.578,81.687,2893200002.0
2005-06-03 01:00:00,81.636,81.698,81.597,81.639,3191899986.0
2005-06-03 01:15:00,81.63,81.677,81.565,81.574,2947699984.0
2005-06-03 01:30:00,81.573,81.662,81.55,81.608,2964699992.0
2005-06-03 01:45:00,81.605,81.677,81.584,81.605,2770099990.0
2005-06-03 02:00:00,81.615,81.673,81.584,81.621,2987500002.0
2005-06-03 02:15:00,81.659,81.668,81.546,81.554,3173199992.0
2005-06-03 02:30:00,81.599,81.682,81.533,81.674,3041599999.0
2005-06-03 02:45:00,81.632,81.703,81.599,81.643,3485199991.0
2005-06-03 03:00:00,81.637,81.681,81.573,81.606,3456500005.0
2005-06-03 03:15:00,81.597,81.637,81.537,81.597,3038299990.0
2005-06-03 03:30:00,81.6,81.625,81.497,81.56,3096999988.0
2005-06-03 03:45:00,81.561,81.586,81.506,81.544,2867899992.0
2005-06-03 04:00:00,81.543,81.613,81.523,81.568,2742399976.0
2005-06-03 04:15:00,81.594,81.64,81.527,81.591,2783999997.0
2005-06-03 04:30:00,81.581,81.633,81.557,81.589,3375699997.0
2005-06-03 04:45:00,81.566,81.618,81.513,81.569,3203799987.0
2005-06-03 05:00:00,81.554,81.591,81.475,81.493,3057199992.0
2005-06-03 05:15:00,81.519,81.615,81.466,81.568,3195999981.0
2005-06-03 05:30:00,81.565,81.615,81.524,81.553,2823099999.0
2005-06-03 05:45:00,81.585,81.63,81.533,81.582,3241099997.0
2005-06-03 06:00:00,81.548,81.618,81.461,81.48,2932300007.0
2005-06-03 06:15:00,81.475,81.533,81.451,81.474,2887799998.0
2005-06-03 06:30:00,81.458,81.515,81.431,81.506,2923499995.0
2005-06-03 06:45:00,81.492,81.561,81.418,81.52,3182199977.0
2005-06-03 07:00:00,81.497,81.6,81.481,81.557,3112000004.0
2005-06-03 07:15:00,81.561,81.617,81.493,81.557,3094199999.0
2005-06-03 07:30:00,81.507,81.606,81.472,81.591,3069499995.0
2005-06-03 07:45:00,81.562,81.598,81.497,81.525,3183999995.0
2005-06-03 08:00:00,81.548,81.62,81.463,81.496,3194599979.0
2005-06-03 08:15:00,81.46,81.64,81.445,81.615,2739299985.0
2005-06-03 08:30:00,81.613,81.674,81.55,81.589,3012899986.0
2005-06-03 08:45:00,81.61,81.663,81.495,81.557,2950499993.0
2005-06-03 09:00:00,81.541,81.614,81.511,81.567,2892699980.0
2005-06-03 09:15:00,81.583,81.727,81.569,81.689,2787800003.0
2005-06-03 09:30:00,81.666,81.727,81.576,81.601,2575699994.0
2005-06-03 09:45:00,81.62,81.67,81.551,81.603,3258400000.0
2005-06-03 10:00:00,81.573,81.691,81.565,81.685,3208599986.0
2005-06-03 10:15:00,81.692,81.777,81.547,81.589,3097800001.0
2005-06-03 10:30:00,81.59,81.659,81.562,81.62,3286599999.0
2005-06-03 10:45:00,81.599,81.698,81.586,81.598,3072899996.0
2005-06-03 11:00:00,81.606,81.654,81.574,81.625,2938999975.0
2005-06-03 11:15:00,81.626,81.67,81.583,81.636,2867099987.0
2005-06-03 11:30:00,81.631,81.685,81.495,81.575,3064600009.0
2005-06-03 11:45:00,81.6,81.613,81.517,81.569,3374699999.0
2005-06-03 12:00:00,81.566,81.605,81.501,81.568,2951399993.0
2005-06-03 12:15:00,81.548,81.659,81.507,81.606,3172499998.0
2005-06-03 12:30:00,81.608,81.68,81.554,81.562,2845200005.0
2005-06-03 12:45:00,81.576,81.652,81.537,81.628,2764699990.0
2005-06-03 13:00:00,81.611,81.689,81.568,81.649,2501799999.0
2005-06-03 13:15:00,81.645,81.704,81.581,81.605,3068199993.0
2005-06-03 13:30:00,81.607,81.651,81.533,81.59,3173199977.0
2005-06-03 13:45:00,81.574,81.624,81.524,81.559,2974199995.0
2005-06-03 14:00:00,81.601,81.677,81.565,81.617,2918599996.0
2005-06-03 14:15:00,81.605,81.68,81.572,81.644,2999999983.0
2005-06-03 14:30:00,81.604,81.707,81.467,81.573,2878900008.0
2005-06-03 14:45:00,81.568,81.777,81.554,81.692,2797199997.0
2005-06-03 15:00:00,81.658,81.71,81.6,81.657,2953599998.0
2005-06-03 15:15:00,81.609,81.737,81.585,81.615,3333499999.0
2005-06-03 15:30:00,81.63,81.703,81.557,81.583,3252599997.0
2005-06-03 15:45:00,81.6,81.634,81.486,81.502,3137299992.0
2005-06-03 16:00:00,81.509,81.626,81.436,81.473,3326999996.0
2005-06-03 16:15:00,81.493,81.598,81.444,81.497,3126099999.0
2005-06-03 16:30:00,81.527,81.574,81.449,81.489,3131399987.0
2005-06-03 16:45:00,81.437,81.562,81.437,81.461,2830199992.0
2005-06-03 17:00:00,81.48,81.524,81.284,81.392,2958399997.0
2005-06-03 17:15:00,81.359,81.488,81.319,81.435,2957199993.0
2005-06-03 17:30:00,81.448,81.453,81.334,81.405,3068399989.0
2005-06-03 17:45:00,81.385,81.43,81.335,81.364,3118999985.0
2005-06-03 18:00:00,81.354,81.43,81.291,81.391,21578899960.0
2005-06-03 18:15:00,81.41,81.47,81.307,81.327,20725799958.0
2005-06-03 18:30:00,81.326,81.462,81.312,81.412,16882099977.0
2005-06-03 18:45:00,81.44,81.486,81.305,81.438,12415899968.0
2005-06-03 19:00:00,81.446,81.524,81.343,81.431,8509199971.0
2005-06-03 19:15:00,81.418,81.529,81.365,81.494,10628299985.0
2005-06-03 19:30:00,81.478,81.552,81.444,81.479,9758999989.0
2005-06-03 19:45:00,81.488,81.565,81.458,81.522,7904399977.0
2005-06-03 20:00:00,81.513,81.538,81.423,81.511,9552899993.0
2005-06-03 20:15:00,81.496,81.555,81.435,81.498,9926999975.0
2005-06-03 20:30:00,81.495,81.558,81.461,81.482,12461199988.0
2005-06-03 20:45:00,81.499,81.58,81.421,81.57,12026699969.0
2005-06-03 21:00:00,81.569,81.587,81.48,81.528,9359499982.0
2005-06-03 21:15:00,81.544,81.574,81.459,81.516,11782099991.0
2005-06-03 21:30:00,81.521,81.587,81.461,81.5,5797699973.0
2005-06-03 21:45:00,81.479,81.544,81.423,81.46,4821899982.0
2005-06-03 22:00:00,81.455,81.494,81.341,81.422,5805699991.0
2005-06-03 22:15:00,81.405,81.458,81.32,81.413,4930499989.0
2005-06-03 22:30:00,81.377,81.491,81.328,81.445,4973599996.0
2005-06-03 22:45:00,81.468,81.483,81.343,81.392,4909999974.0
2005-06-03 23:00:00,81.46,81.49,81.4,81.4,1457400000.0
2005-06-03 23:15:00,81.46,81.46,81.36,81.39,1665600000.0
2005-06-03 23:30:00,81.45,81.48,81.36,81.48,1041000000.0
2005-06-03 23:45:00,81.47,81.47,81.36,81.36,624600000.0
2005-06-05 23:00:00,81.416,81.416,81.287,81.35,2817899988.0
2005-06-05 23:15:00,81.358,81.375,81.316,81.361,3047099998.0
2005-06-05 23:30:00,81.34,81.392,81.303,81.372,3134599974.0
2005-06-05 23:45:00,81.347,81.391,81.281,81.358,2728400008.0
2005-06-06 00:00:00,81.342,81.422,81.328,81.363,2740499998.0
2005-06-06 00:15:00,81.384,81.402,81.34,81.379,3058599989.0
2005-06-06 00:30:00,81.359,81.431,81.331,81.383,3156899992.0
2005-06-06 00:45:00,81.399,81.494,81.369,81.435,2770199988.0
2005-06-06 01:00:00,81.421,81.506,81.394,81.453,3445899990.0
2005-06-06 01:15:00,81.455,81.51,81.412,81.487,2673499995.0
2005-06-06 01:30:00,81.46,81.528,81.427,81.448,3060199992.0
2005-06-06 01:45:00,81.451,81.525,81.412,81.433,3227399992.0
2005-06-06 02:00:00,81.423,81.495,81.423,81.433,3172300010.0
2005-06-06 02:15:00,81.443,81.485,81.381,81.437,3092199998.0
2005-06-06 02:30:00,81.443,81.498,81.399,81.457,3102699982.0
2005-06-06 02:45:00,81.445,81.467,81.335,81.341,3026299985.0
2005-06-06 03:00:00,81.335,81.401,81.32,81.323,3164299982.0
2005-06-06 03:15:00,81.321,81.363,81.285,81.305,3486899982.0
2005-06-06 03:30:00,81.301,81.368,81.284,81.346,2767999993.0
2005-06-06 03:45:00,81.348,81.409,81.317,81.381,2812499991.0
2005-06-06 04:00:00,81.376,81.42,81.345,81.4,3232499996.0
2005-06-06 04:15:00,81.378,81.437,81.338,81.363,3124699995.0
2005-06-06 04:30:00,81.345,81.431,81.345,81.414,3141999992.0
2005-06-06 04:45:00,81.398,81.489,81.376,81.454,3259799998.0
2005-06-06 05:00:00,81.485,81.532,81.415,81.453,2846699989.0
2005-06-06 05:15:00,81.45,81.51,81.39,81.477,2892599999.0
2005-06-06 05:30:00,81.497,81.572,81.479,81.543,2778099985.0
2005-06-06 05:45:00,81.57,81.597,81.507,81.538,2778899982.0
2005-06-06 06:00:00,81.537,81.612,81.503,81.568,3203799980.0
2005-06-06 06:15:00,81.562,81.613,81.519,81.545,2982599996.0
2005-06-06 06:30:00,81.551,81.611,81.523,81.539,3016399994.0
2005-06-06 06:45:00,81.562,81.585,81.514,81.538,3164899975.0
2005-06-06 07:00:00,81.535,81.593,81.494,81.566,3190599993.0
2005-06-06 07:15:00,81.569,81.625,81.495,81.556,3067099991.0
2005-06-06 07:30:00,81.547,81.639,81.518,81.582,3195600002.0
2005-06-06 07:45:00,81.582,81.604,81.522,81.53,3011399995.0
2005-06-06 08:00:00,81.532,81.637,81.509,81.58,3335799991.0
2005-06-06 08:15:00,81.595,81.638,81.537,81.554,3006199995.0
2005-06-06 08:30:00,81.551,81.63,81.545,81.572,3023699991.0
2005-06-06 08:45:00,81.587,81.653,81.553,81.571,2953599977.0
2005-06-06 09:00:00,81.554,81.68,81.53,81.588,3253599994.0
2005-06-06 09:15:00,81.602,81.645,81.536,81.54,2586100012.0
2005-06-06 09:30:00,81.557,81.625,81.474,81.52,2584399988.0
2005-06-06 09:45:00,81.536,81.579,81.447,81.495,3116899974.0
2005-06-06 10:00:00,81.5,81.564,81.433,81.558,2978699983.0
2005-06-06 10:15:00,81.542,81.564,81.44,81.462,2902799998.0
2005-06-06 10:30:00,81.465,81.508,81.415,81.472,3288099995.0
2005-06-06 10:45:00,81.495,81.572,81.452,81.531,3316099997.0
2005-06-06 11:00:00,81.528,81.614,81.473,81.56,3004699991.0
2005-06-06 11:15:00,81.562,81.642,81.498,81.62,2834100000.0
2005-06-06 11:30:00,81.596,81.634,81.528,81.588,2891500009.0
2005-06-06 11:45:00,81.611,81.637,81.544,81.591,3384099989.0
2005-06-06 12:00:00,81.597,81.663,81.547,81.613,3019100000.0
2005-06-06 12:15:00,81.604,81.713,81.573,81.702,3106600004.0
2005-06-06 12:30:00,81.645,81.72,81.611,81.692,3009599989.0
2005-06-06 12:45:00,81.702,81.702,81.582,81.661,3036299994.0
2005-06-06 13:00:00,81.625,81.67,81.521,81.545,2697799992.0
2005-06-06 13:15:00,81.55,81.682,81.525,81.648,3358299989.0
2005-06-06 13:30:00,81.645,81.705,81.602,81.636,3523199988.0
2005-06-06 13:45:00,81.637,81.699,81.562,81.599,2832600002.0
2005-06-06 14:00:00,81.603,81.626,81.512,81.599,3066700006.0
2005-06-06 14:15:00,81.615,81.672,81.574,81.627,2927099996.0
2005-06-06 14:30:00,81.605,81.754,81.597,81.682,2660700000.0
2005-06-06 14:45:00,81.657,81.786,81.646,81.683,2888299990.0
2005-06-06 15:00:00,81.655,81.697,81.517,81.549,3216599987.0
2005-06-06 15:15:00,81.567,81.625,81.512,81.613,3417400008.0
2005-06-06 15:30:00,81.602,81.669,81.568,81.614,3072599992.0
2005-06-06 15:45:00,81.627,81.692,81.587,81.642,3176900011.0
2005-06-06 16:00:00,81.653,81.706,81.591,81.619,3249299981.0
2005-06-06 16:15:00,81.636,81.785,81.613,81.75,3409199998.0
2005-06-06 16:30:00,81.755,81.794,81.679,81.74,2938399998.0
2005-06-06 16:45:00,81.726,81.823,81.702,81.711,3193899992.0
2005-06-06 17:00:00,81.728,81.78,81.652,81.682,2950399987.0
2005-06-06 17:15:00,81.707,81.756,81.647,81.727,2920599995.0
2005-06-06 17:30:00,81.722,81.787,81.626,81.712,3360899989.0
2005-06-06 17:45:00,81.696,81.744,81.61,81.715,3125899995.0
2005-06-06 18:00:00,81.669,81.79,81.665,81.74,22163699978.0
2005-06-06 18:15:00,81.75,81.8,81.699,81.765,23460899934.0
2005-06-06 18:30:00,81.76,81.87,81.716,81.802,17300599971.0
2005-06-06 18:45:00,81.845,81.927,81.775,81.911,12402199987.0
2005-06-06 19:00:00,81.893,81.929,81.813,81.831,8594199969.0
2005-06-06 19:15:00,81.842,81.887,81.746,81.763,10294200008.0
2005-06-06 19:30:00,81.777,81.832,81.742,81.778,9841399996.0
2005-06-06 19:45:00,81.802,81.829,81.715,81.76,8273199973.0
2005-06-06 20:00:00,81.761,81.793,81.662,81.71,9786499964.0
2005-06-06 20:15:00,81.742,81.794,81.687,81.738,9535899958.0
2005-06-06 20:30:00,81.75,81.826,81.704,81.747,12937899958.0
2005-06-06 20:45:00,81.762,81.796,81.689,81.734,11984299990.0
2005-06-06 21:00:00,81.75,81.811,81.714,81.793,9486599964.0
2005-06-06 21:15:00,81.78,81.839,81.739,81.783,11074499983.0
2005-06-06 21:30:00,81.775,81.836,81.699,81.738,5686999981.0
2005-06-06 21:45:00,81.717,81.792,81.69,81.748,5149499973.0
2005-06-06 22:00:00,81.716,81.796,81.696,81.753,5714599992.0
2005-06-06 22:15:00,81.748,81.797,81.691,81.737,4938699983.0
2005-06-06 22:30:00,81.732,81.806,81.682,81.752,4839000004.0
2005-06-06 22:45:00,81.745,81.849,81.729,81.762,4901099994.0
2005-06-06 23:00:00,81.823,81.842,81.725,81.774,3014099995.0
2005-06-06 23:15:00,81.739,81.809,81.705,81.773,3058799985.0
2005-06-06 23:30:00,81.763,81.811,81.709,81.729,3134500002.0
2005-06-06 23:45:00,81.718,81.771,81.689,81.706,3047599990.0
2005-06-07 00:00:00,81.72,81.77,81.678,81.727,2842699992.0
2005-06-07 00:15:00,81.707,81.804,81.706,81.737,2906799990.0
2005-06-07 00:30:00,81.738,81.878,81.723,81.829,3081799996.0
2005-06-07 00:45:00,81.823,81.855,81.648,81.672,2949300004.0
2005-06-07 01:00:00,81.665,81.847,81.662,81.802,2945899996.0
2005-06-07 01:15:00,81.804,81.866,81.764,81.841,2931799988.0
2005-06-07 01:30:00,81.819,81.846,81.753,81.797,3436199997.0
2005-06-07 01:45:00,81.801,81.839,81.714,81.738,2903699987.0
2005-06-07 02:00:00,81.768,81.804,81.721,81.769,3335499985.0
2005-06-07 02:15:00,81.798,81.828,81.714,81.817,3055899993.0
2005-06-07 02:30:00,81.841,81.932,81.774,81.84,3083699997.0
2005-06-07 02:45:00,81.842,81.882,81.762,81.781,2883399987.0
2005-06-07 03:00:00,81.772,81.845,81.733,81.748,3326899986.0
2005-06-07 03:15:00,81.771,81.829,81.682,81.72,3492099987.0
2005-06-07 03:30:00,81.725,81.745,81.648,81.701,3011499989.0
2005-06-07 03:45:00,81.715,81.715,81.618,81.692,2760600007.0
2005-06-07 04:00:00,81.654,81.744,81.598,81.718,2810699991.0
2005-06-07 04:15:00,81.712,81.798,81.679,81.706,2656299981.0
2005-06-07 04:30:00,81.72,81.77,81.694,81.737,3352599994.0
2005-06-07 04:45:00,81.747,81.787,81.708,81.749,3041999991.0
2005-06-07 05:00:00,81.747,81.82,81.713,81.796,2674700002.0
2005-06-07 05:15:00,81.783,81.834,81.735,81.753,2989000014.0
2005-06-07 05:30:00,81.783,81.818,81.705,81.732,2973399999.0
2005-06-07 05:45:00,81.73,81.804,81.714,81.744,2630899995.0
2005-06-07 06:00:00,81.707,81.807,81.702,81.78,3163999987.0
2005-06-07 06:15:00,81.778,81.824,81.725,81.756,3038299986.0
2005-06-07 06:30:00,81.755,81.821,81.728,81.762,3190299984.0
2005-06-07 06:45:00,81.755,81.886,81.742,81.814,3088499982.0
2005-06-07 07:00:00,81.827,81.86,81.776,81.851,2598199991.0
2005-06-07 07:15:00,81.854,81.891,81.771,81.84,3301799983.0
2005-06-07 07:30:00,81.847,81.926,81.82,81.87,3169899973.0
2005-06-07 07:45:00,81.902,81.944,81.812,81.928,2900899997.0
2005-06-07 08:00:00,81.905,81.93,81.836,81.888,3015199993.0
2005-06-07 08:15:00,81.872,81.996,81.872,81.98,2955000004.0
2005-06-07 08:30:00,81.958,82.001,81.848,81.855,3329399996.0
2005-06-07 08:45:00,81.882,81.926,81.826,81.879,2987499986.0
2005-06-07 09:00:00,81.89,81.954,81.849,81.917,3182099992.0
2005-06-07 09:15:00,81.905,81.958,81.841,81.883,2989699995.0
2005-06-07 09:30:00,81.882,81.986,81.843,81.975,2492899991.0
2005-06-07 09:45:00,81.972,82.024,81.908,81.993,3249299988.0
2005-06-07 10:00:00,81.96,82.059,81.956,82.006,3131999991.0
2005-06-07 10:15:00,81.998,82.04,81.937,81.981,2992099995.0
2005-06-07 10:30:00,81.965,82.036,81.902,81.916,3225899995.0
2005-06-07 10:45:00,81.928,82.009,81.903,81.974,3312599977.0
2005-06-07 11:00:00,81.997,81.997,81.89,81.927,3232699979.0
2005-06-07 11:15:00,81.931,81.938,81.798,81.827,2710999992.0
2005-06-07 11:30:00,81.857,81.904,81.797,81.884,3101899998.0
2005-06-07 11:45:00,81.861,81.906,81.819,81.873,3441799994.0
2005-06-07 12:00:00,81.895,81.94,81.844,81.886,2643100003.0
2005-06-07 12:15:00,81.88,81.94,81.857,81.911,3153199986.0
2005-06-07 12:30:00,81.916,81.96,81.867,81.958,3222400000.0
2005-06-07 12:45:00,81.982,82.004,81.884,81.982,2930100002.0
2005-06-07 13:00:00,81.961,81.998,81.877,81.908,3270299981.0
2005-06-07 13:15:00,81.944,81.97,81.875,81.924,2811699997.0
2005-06-07 13:30:00,81.892,82.009,81.892,81.931,3268699996.0
2005-06-07 13:45:00,81.94,81.959,81.868,81.883,2948800003.0
2005-06-07 14:00:00,81.889,81.945,81.85,81.9,2803900007.0
2005-06-07 14:15:00,81.915,81.967,81.862,81.937,2793499989.0
2005-06-07 14:30:00,81.951,82.016,81.938,81.975,3034299990.0
2005-06-07 14:45:00,82.007,82.038,81.918,82.015,2723799994.0
2005-06-07 15:00:00,81.952,82.035,81.909,81.985,3271199979.0
2005-06-07 15:15:00,81.974,82.0,81.906,81.96,2969699997.0
2005-06-07 15:30:00,81.956,81.985,81.829,81.89,3183899989.0
2005-06-07 15:45:00,81.888,81.947,81.833,81.849,3084899997.0
2005-06-07 16:00:00,81.858,81.912,81.799,81.845,3148100001.0
2005-06-07 16:15:00,81.864,81.942,81.805,81.921,3457099986.0
2005-06-07 16:30:00,81.926,81.982,81.88,81.954,3010699999.0
2005-06-07 16:45:00,81.935,81.995,81.895,81.964,2972099997.0
2005-06-07 17:00:00,81.963,81.989,81.891,81.924,3216799996.0
2005-06-07 17:15:00,81.918,81.982,81.881,81.94,2711399979.0
2005-06-07 17:30:00,81.921,82.01,81.895,81.984,2967299995.0
2005-06-07 17:45:00,81.968,82.084,81.953,82.076,2918799989.0
2005-06-07 18:00:00,82.003,82.089,81.994,82.051,23402399932.0
2005-06-07 18:15:00,82.072,82.11,81.951,82.015,21336899976.0
2005-06-07 18:30:00,82.019,82.046,81.951,82.011,16632499989.0
2005-06-07 18:45:00,82.003,82.052,81.95,82.044,11468199970.0
2005-06-07 19:00:00,82.004,82.062,81.963,82.018,8542299971.0
2005-06-07 19:15:00,82.029,82.066,81.947,82.021,10266999980.0
2005-06-07 19:30:00,82.025,82.061,81.963,82.004,10001500004.0
2005-06-07 19:45:00,82.033,82.045,81.96,82.005,8240799991.0
2005-06-07 20:00:00,82.005,82.085,81.973,82.066,9168799991.0
2005-06-07 20:15:00,82.083,82.084,81.967,81.979,9553899990.0
2005-06-07 20:30:00,81.992,82.05,81.957,81.991,13330699967.0
2005-06-07 20:45:00,82.005,82.053,81.953,82.017,12254399999.0
2005-06-07 21:00:00,82.03,82.076,81.906,81.936,9199699974.0
2005-06-07 21:15:00,81.935,82.005,81.857,81.919,11796099951.0
2005-06-07 21:30:00,81.91,81.972,81.864,81.917,5977599980.0
2005-06-07 21:45:00,81.906,81.953,81.849,81.929,4260899995.0
2005-06-07 22:00:00,81.903,81.98,81.856,81.924,5847800007.0
2005-06-07 22:15:00,81.928,81.959,81.844,81.901,4922000004.0
2005-06-07 22:30:00,81.919,81.977,81.865,81.945,4846999989.0
2005-06-07 22:45:00,81.926,81.991,81.881,81.926,4587200006.0
2005-06-07 23:00:00,81.952,81.969,81.835,81.934,3072399990.0
2005-06-07 23:15:00,81.915,81.986,81.884,81.939,2883099990.0
2005-06-07 23:30:00,81.938,81.992,81.849,81.947,3163599985.0
2005-06-07 23:45:00,81.95,81.996,81.893,81.936,3090099994.0
2005-06-08 00:00:00,81.957,81.979,81.826,81.886,3276700012.0
2005-06-08 00:15:00,81.888,81.935,81.835,81.905,3200200011.0
2005-06-08 00:30:00,81.887,81.994,81.863,81.935,3024999992.0
2005-06-08 00:45:00,81.937,81.983,81.878,81.89,2877699989.0
2005-06-08 01:00:00,81.909,81.945,81.832,81.884,2917399993.0
2005-06-08 01:15:00,81.873,81.907,81.76,81.84,3173899996.0
2005-06-08 01:30:00,81.79,81.867,81.761,81.835,3108600018.0
2005-06-08 01:45:00,81.817,81.966,81.777,81.943,3061000000.0
2005-06-08 02:00:00,81.907,82.073,81.901,82.04,2945299985.0
2005-06-08 02:15:00,82.05,82.168,81.924,81.952,3190099985.0
2005-06-08 02:30:00,81.944,82.012,81.866,81.974,2606900007.0
2005-06-08 02:45:00,81.999,82.045,81.943,81.982,2961999993.0
2005-06-08 03:00:00,81.943,81.987,81.872,81.923,3036699982.0
2005-06-08 03:15:00,81.932,82.0,81.891,81.926,2810000002.0
2005-06-08 03:30:00,81.96,81.968,81.855,81.892,3184999987.0
2005-06-08 03:45:00,81.907,81.938,81.853,81.881,2819300007.0
2005-06-08 04:00:00,81.888,81.91,81.815,81.837,3047699998.0
2005-06-08 04:15:00,81.872,81.925,81.808,81.912,2914800003.0
2005-06-08 04:30:00,81.875,82.032,81.875,82.007,3119899992.0
2005-06-08 04:45:00,82.0,82.064,81.946,82.043,3036499991.0
2005-06-08 05:00:00,82.04,82.108,81.994,82.044,3289699982.0
2005-06-08 05:15:00,82.048,82.09,81.948,81.979,3262700000.0
2005-06-08 05:30:00,81.979,82.057,81.918,82.014,2882899996.0
2005-06-08 05:45:00,82.067,82.095,81.987,82.025,2930199995.0
2005-06-08 06:00:00,81.99,82.069,81.99,82.026,2927800001.0
2005-06-08 06:15:00,82.017,82.083,81.986,82.017,3286699996.0
2005-06-08 06:30:00,82.002,82.06,81.962,82.036,2932699987.0
2005-06-08 06:45:00,82.02,82.103,81.992,82.051,2710500005.0
2005-06-08 07:00:00,82.065,82.123,82.014,82.054,2940199992.0
2005-06-08 07:15:00,82.057,82.146,82.048,82.092,3230200011.0
2005-06-08 07:30:00,82.124,82.159,82.02,82.062,3076900002.0
2005-06-08 07:45:00,82.044,82.102,81.967,82.091,3038400001.0
2005-06-08 08:00:00,82.069,82.137,81.983,82.067,3082799986.0
2005-06-08 08:15:00,82.06,82.118,82.008,82.107,3073000003.0
2005-06-08 08:30:00,82.098,82.214,82.083,82.15,2957200000.0
2005-06-08 08:45:00,82.133,82.228,82.078,82.165,3018599990.0
2005-06-08 09:00:00,82.207,82.229,82.06,82.086,3096999992.0
2005-06-08 09:15:00,82.073,82.124,81.997,82.025,3166399980.0
2005-06-08 09:30:00,82.047,82.098,81.993,82.088,2647799998.0
2005-06-08 09:45:00,82.066,82.114,81.986,82.015,3386299997.0
2005-06-08 10:00:00,81.995,82.113,81.995,82.055,3188799994.0
2005-06-08 10:15:00,82.052,82.115,81.989,82.052,3036899997.0
2005-06-08 10:30:00,82.04,82.132,82.026,82.039,2934200009.0
2005-06-08 10:45:00,82.047,82.125,82.013,82.095,3047499993.0
2005-06-08 11:00:00,82.078,82.146,82.017,82.078,3013299998.0
2005-06-08 11:15:00,82.054,82.14,82.015,82.078,2805199993.0
2005-06-08 11:30:00,82.067,82.156,82.055,82.116,3108899994.0
2005-06-08 11:45:00,82.145,82.204,82.061,82.192,3168899994.0
2005-06-08 12:00:00,82.155,82.225,82.07,82.154,2979400018.0
2005-06-08 12:15:00,82.165,82.191,82.102,82.152,3414299987.0
2005-06-08 12:30:00,82.078,82.2,82.078,82.098,3129499995.0
2005-06-08 12:45:00,82.128,82.191,82.052,82.175,2721100003.0
2005-06-08 13:00:00,82.167,82.198,82.1,82.124,3038399998.0
2005-06-08 13:15:00,82.097,82.174,82.093,82.15,2738699997.0
2005-06-08 13:30:00,82.144,82.174,82.068,82.101,3086400000.0
2005-06-08 13:45:00,82.115,82.154,82.062,82.135,3226999997.0
2005-06-08 14:00:00,82.135,82.247,82.097,82.219,2502700004.0
2005-06-08 14:15:00,82.232,82.312,82.202,82.264,2863399986.0
2005-06-08 14:30:00,82.225,82.343,82.212,82.303,2945599988.0
2005-06-08 14:45:00,82.27,82.319,82.18,82.21,3352999962.0
2005-06-08 15:00:00,82.22,82.29,82.133,82.22,3579199950.0
2005-06-08 15:15:00,82.25,82.29,82.19,82.26,834000000.0
2005-06-08 15:30:00,82.25,82.3,82.18,82.23,834000000.0
2005-06-08 15:45:00,82.25,82.26,82.13,82.2,834000000.0
2005-06-08 16:00:00,82.21,82.25,82.13,82.15,1007799997.0
2005-06-08 16:15:00,82.18,82.243,82.113,82.237,3134999995.0
2005-06-08 16:30:00,82.219,82.246,82.132,82.184,2906599982.0
2005-06-08 16:45:00,82.175,82.221,82.111,82.159,3505599988.0
2005-06-08 17:00:00,82.183,82.217,82.125,82.145,3041399998.0
2005-06-08 17:15:00,82.165,82.227,82.124,82.223,2932699986.0
2005-06-08 17:30:00,82.212,82.247,82.124,82.173,3330599994.0
2005-06-08 17:45:00,82.179,82.243,82.055,82.158,3065999985.0
2005-06-08 18:00:00,82.152,82.173,82.064,82.091,22976099952.0
2005-06-08 18:15:00,82.095,82.14,82.005,82.058,21417799922.0
2005-06-08 18:30:00,82.049,82.124,81.997,82.002,16607199962.0
2005-06-08 18:45:00,82.03,82.123,82.005,82.075,12491499961.0
2005-06-08 19:00:00,82.059,82.234,82.016,82.141,8488599995.0
2005-06-08 19:15:00,82.151,82.206,82.03,82.089,10059199988.0
2005-06-08 19:30:00,82.067,82.147,82.015,82.086,10011799951.0
2005-06-08 19:45:00,82.079,82.129,82.006,82.047,7871299975.0
2005-06-08 20:00:00,82.068,82.105,81.998,82.064,9260799986.0
2005-06-08 20:15:00,82.065,82.092,81.967,82.043,9337999988.0
2005-06-08 20:30:00,82.056,82.146,81.987,82.032,12955500000.0
2005-06-08 20:45:00,82.059,82.124,81.949,81.964,12258199974.0
2005-06-08 21:00:00,82.027,82.088,81.906,82.024,9285799969.0
2005-06-08 21:15:00,82.037,82.158,82.006,82.077,11910499971.0
2005-06-08 21:30:00,82.067,82.136,82.012,82.061,6154099976.0
2005-06-08 21:45:00,82.049,82.124,81.991,82.085,4518299998.0
2005-06-08 22:00:00,82.084,82.112,82.006,82.024,6326799981.0
2005-06-08 22:15:00,82.037,82.171,82.027,82.113,5303099987.0
2005-06-08 22:30:00,82.085,82.192,82.039,82.052,5198199988.0
2005-06-08 22:45:00,82.054,82.149,81.97,81.982,4370799980.0
2005-06-08 23:00:00,82.098,82.155,81.986,82.116,3095899990.0
2005-06-08 23:15:00,82.11,82.127,82.02,82.038,2981999989.0
2005-06-08 23:30:00,82.033,82.103,81.993,82.082,2732699987.0
2005-06-08 23:45:00,82.056,82.107,81.997,82.049,2688200000.0
2005-06-09 00:00:00,82.075,82.129,82.042,82.071,2864499990.0
2005-06-09 00:15:00,82.063,82.101,82.029,82.065,3208799992.0
2005-06-09 00:30:00,82.034,82.092,82.02,82.06,2881099999.0
2005-06-09 00:45:00,82.051,82.208,82.024,82.138,2900399981.0
2005-06-09 01:00:00,82.115,82.191,82.088,82.104,3245699992.0
2005-06-09 01:15:00,82.152,82.186,82.088,82.11,3271300000.0
2005-06-09 01:30:00,82.123,82.214,82.072,82.151,2890000002.0
2005-06-09 01:45:00,82.163,82.22,82.098,82.152,2947299994.0
2005-06-09 02:00:00,82.167,82.172,82.053,82.071,2957999986.0
2005-06-09 02:15:00,82.098,82.13,82.035,82.035,3133299998.0
2005-06-09 02:30:00,82.087,82.127,82.011,82.079,3150699987.0
2005-06-09 02:45:00,82.08,82.124,82.026,82.053,3257799992.0
2005-06-09 03:00:00,82.1,82.114,82.004,82.059,3021199993.0
2005-06-09 03:15:00,82.083,82.107,82.011,82.051,2830100001.0
2005-06-09 03:30:00,82.091,82.214,82.024,82.17,3666199987.0
2005-06-09 03:45:00,82.161,82.258,82.132,82.206,3085600013.0
2005-06-09 04:00:00,82.257,82.329,82.181,82.268,3100599996.0
2005-06-09 04:15:00,82.255,82.316,82.241,82.308,2975099991.0
2005-06-09 04:30:00,82.288,82.316,82.186,82.204,3216499987.0
2005-06-09 04:45:00,82.195,82.257,82.159,82.178,2852899987.0
2005-06-09 05:00:00,82.207,82.231,82.158,82.169,3005899991.0
2005-06-09 05:15:00,82.176,82.211,82.088,82.134,3090599993.0
2005-06-09 05:30:00,82.152,82.182,82.055,82.086,2966799998.0
2005-06-09 05:45:00,82.07,82.171,82.07,82.117,2839799995.0
2005-06-09 06:00:00,82.123,82.2,82.107,82.16,3001900004.0
2005-06-09 06:15:00,82.182,82.233,82.146,82.214,2847500005.0
2005-06-09 06:30:00,82.161,82.258,82.161,82.227,3149399989.0
2005-06-09 06:45:00,82.205,82.277,82.167,82.253,3181299998.0
2005-06-09 07:00:00,82.232,82.265,82.139,82.185,2846099991.0
2005-06-09 07:15:00,82.212,82.238,82.123,82.211,3194400008.0
2005-06-09 07:30:00,82.192,82.221,82.116,82.16,2785299998.0
2005-06-09 07:45:00,82.149,82.245,82.094,82.227,3074599993.0
2005-06-09 08:00:00,82.224,82.325,82.083,82.248,3443000005.0
2005-06-09 08:15:00,82.251,82.29,82.126,82.27,2570500002.0
2005-06-09 08:30:00,82.238,82.316,82.193,82.219,3182499984.0
2005-06-09 08:45:00,82.222,82.278,82.15,82.206,2937899995.0
2005-06-09 09:00:00,82.206,82.25,82.136,82.247,3235199995.0
2005-06-09 09:15:00,82.25,82.285,82.186,82.225,2544499996.0
2005-06-09 09:30:00,82.259,82.278,82.177,82.24,2916499993.0
2005-06-09 09:45:00,82.223,82.368,82.223,82.349,3345199983.0
2005-06-09 10:00:00,82.33,82.374,82.283,82.327,3190299990.0
2005-06-09 10:15:00,82.335,82.378,82.245,82.25,2790199992.0
2005-06-09 10:30:00,82.225,82.34,82.191,82.317,3365499995.0
2005-06-09 10:45:00,82.318,82.344,82.264,82.336,3228100003.0
2005-06-09 11:00:00,82.286,82.417,82.248,82.377,2590999991.0
2005-06-09 11:15:00,82.37,82.391,82.291,82.33,2918599988.0
2005-06-09 11:30:00,82.355,82.391,82.257,82.369,2859599998.0
2005-06-09 11:45:00,82.336,82.438,82.333,82.39,2758799989.0
2005-06-09 12:00:00,82.393,82.442,82.354,82.388,3298499995.0
2005-06-09 12:15:00,82.376,82.453,82.346,82.437,3385499992.0
2005-06-09 12:30:00,82.437,82.449,82.354,82.364,3204199984.0
2005-06-09 12:45:00,82.395,82.464,82.335,82.392,2832299992.0
2005-06-09 13:00:00,82.378,82.444,82.336,82.409,3152799998.0
2005-06-09 13:15:00,82.385,82.481,82.356,82.402,3134299985.0
2005-06-09 13:30:00,82.402,82.449,82.36,82.426,3368999981.0
2005-06-09 13:45:00,82.379,82.446,82.321,82.396,2826599992.0
2005-06-09 14:00:00,82.358,82.399,82.316,82.36,2537800004.0
2005-06-09 14:15:00,82.384,82.407,82.321,82.355,3223199991.0
2005-06-09 14:30:00,82.365,82.413,82.295,82.352,2920899996.0
2005-06-09 14:45:00,82.351,82.412,82.289,82.389,2808399993.0
2005-06-09 15:00:00,82.373,82.436,82.331,82.372,3089999979.0
2005-06-09 15:15:00,82.381,82.499,82.35,82.499,3351399984.0
2005-06-09 15:30:00,82.466,82.497,82.405,82.477,2699399989.0
2005-06-09 15:45:00,82.473,82.502,82.418,82.462,3199599987.0
2005-06-09 16:00:00,82.472,82.508,82.412,82.496,3027500001.0
2005-06-09 16:15:00,82.464,82.551,82.437,82.467,3379600000.0
2005-06-09 16:30:00,82.458,82.554,82.417,82.549,2919899990.0
2005-06-09 16:45:00,82.484,82.558,82.434,82.555,2904000010.0
2005-06-09 17:00:00,82.545,82.64,82.498,82.569,2827999992.0
2005-06-09 17:15:00,82.531,82.596,82.489,82.508,3059800000.0
2005-06-09 17:30:00,82.517,82.581,82.456,82.561,3121699987.0
2005-06-09 17:45:00,82.566,82.594,82.441,82.495,3021799997.0
2005-06-09 18:00:00,82.487,82.66,82.449,82.503,23192099989.0
2005-06-09 18:15:00,82.501,82.615,82.461,82.583,22181099901.0
2005-06-09 18:30:00,82.552,82.642,82.519,82.586,17089600000.0
2005-06-09 18:45:00,82.618,82.648,82.51,82.547,11932899986.0
2005-06-09 19:00:00,82.549,82.607,82.49,82.516,8176799988.0
2005-06-09 19:15:00,82.51,82.601,82.463,82.536,10846099951.0
2005-06-09 19:30:00,82.505,82.551,82.451,82.486,10017299961.0
2005-06-09 19:45:00,82.488,82.508,82.402,82.442,7922299983.0
2005-06-09 20:00:00,82.426,82.527,82.409,82.515,9145599981.0
2005-06-09 20:15:00,82.497,82.556,82.456,82.507,8972100004.0
2005-06-09 20:30:00,82.533,82.541,82.398,82.446,11916099971.0
2005-06-09 20:45:00,82.418,82.489,82.374,82.415,12178599984.0
2005-06-09 21:00:00,82.403,82.506,82.386,82.439,9680799962.0
2005-06-09 21:15:00,82.425,82.489,82.374,82.442,11808299980.0
2005-06-09 21:30:00,82.422,82.505,82.387,82.413,6049399985.0
2005-06-09 21:45:00,82.408,82.494,82.387,82.468,4652600002.0
2005-06-09 22:00:00,82.449,82.496,82.401,82.436,5869499990.0
2005-06-09 22:15:00,82.447,82.515,82.39,82.425,5032699989.0
2005-06-09 22:30:00,82.416,82.5,82.394,82.443,5002499980.0
2005-06-09 22:45:00,82.445,82.515,82.371,82.435,4353299988.0
2005-06-09 23:00:00,82.463,82.494,82.387,82.393,3067399991.0
2005-06-09 23:15:00,82.403,82.46,82.375,82.389,3180599988.0
2005-06-09 23:30:00,82.397,82.5,82.364,82.419,3084499984.0
2005-06-09 23:45:00,82.434,82.485,82.403,82.442,3138000000.0
2005-06-10 00:00:00,82.459,82.497,82.413,82.451,2900699985.0
2005-06-10 00:15:00,82.412,82.477,82.41,82.444,3676000000.0
2005-06-10 00:30:00,82.459,82.508,82.409,82.447,3109199997.0
2005-06-10 00:45:00,82.437,82.484,82.381,82.431,3043999990.0
2005-06-10 01:00:00,82.397,82.501,82.397,82.474,3292599990.0
2005-06-10 01:15:00,82.475,82.503,82.415,82.463,3255699983.0
2005-06-10 01:30:00,82.477,82.514,82.409,82.438,2935200006.0
2005-06-10 01:45:00,82.447,82.552,82.405,82.504,2855199994.0
2005-06-10 02:00:00,82.488,82.529,82.417,82.444,3241499985.0
2005-06-10 02:15:00,82.435,82.488,82.393,82.433,3417599984.0
2005-06-10 02:30:00,82.444,82.458,82.337,82.37,3317899978.0
2005-06-10 02:45:00,82.394,82.42,82.319,82.366,3067499994.0
2005-06-10 03:00:00,82.315,82.372,82.257,82.298,3065399987.0
2005-06-10 03:15:00,82.308,82.344,82.253,82.277,3598999983.0
2005-06-10 03:30:00,82.284,82.32,82.232,82.267,3072299991.0
2005-06-10 03:45:00,82.268,82.372,82.253,82.325,2838599998.0
2005-06-10 04:00:00,82.335,82.391,82.295,82.342,2730299991.0
2005-06-10 04:15:00,82.35,82.398,82.302,82.382,2945399983.0
2005-06-10 04:30:00,82.375,82.406,82.296,82.375,3162999985.0
2005-06-10 04:45:00,82.37,82.409,82.315,82.385,2982999988.0
2005-06-10 05:00:00,82.35,82.38,82.278,82.324,2880199988.0
2005-06-10 05:15:00,82.34,82.38,82.29,82.338,2951799990.0
2005-06-10 05:30:00,82.314,82.366,82.256,82.303,2964899982.0
2005-06-10 05:45:00,82.304,82.354,82.24,82.29,2846800002.0
2005-06-10 06:00:00,82.289,82.332,82.19,82.237,2977099989.0
2005-06-10 06:15:00,82.231,82.247,82.172,82.216,2975100010.0
2005-06-10 06:30:00,82.204,82.241,82.162,82.211,2893800002.0
2005-06-10 06:45:00,82.21,82.259,82.139,82.214,2941899996.0
2005-06-10 07:00:00,82.232,82.299,82.192,82.299,3017099985.0
2005-06-10 07:15:00,82.292,82.297,82.192,82.235,3063199996.0
2005-06-10 07:30:00,82.26,82.277,82.188,82.23,3059899989.0
2005-06-10 07:45:00,82.216,82.271,82.18,82.227,2992299986.0
2005-06-10 08:00:00,82.244,82.284,82.184,82.23,3067199989.0
2005-06-10 08:15:00,82.235,82.291,82.19,82.256,2889100000.0
2005-06-10 08:30:00,82.245,82.298,82.19,82.265,3175499981.0
2005-06-10 08:45:00,82.23,82.356,82.202,82.234,3168699997.0
2005-06-10 09:00:00,82.252,82.282,82.176,82.244,3116799979.0
2005-06-10 09:15:00,82.248,82.32,82.18,82.23,3398599987.0
2005-06-10 09:30:00,82.23,82.29,82.2,82.23,3314999985.0
2005-06-10 09:45:00,82.23,82.26,82.16,82.23,3314999985.0
2005-06-10 10:00:00,82.23,82.39,82.19,82.34,3314999985.0
2005-06-10 10:15:00,82.36,82.38,82.245,82.308,3245799987.0
2005-06-10 10:30:00,82.292,82.422,82.243,82.346,3372699999.0
2005-06-10 10:45:00,82.38,82.464,82.339,82.434,3154799991.0
2005-06-10 11:00:00,82.42,82.457,82.363,82.41,3196599984.0
2005-06-10 11:15:00,82.421,82.455,82.361,82.432,3134299993.0
2005-06-10 11:30:00,82.413,82.451,82.356,82.439,2942800008.0
2005-06-10 11:45:00,82.423,82.501,82.395,82.481,3595099975.0
2005-06-10 12:00:00,82.439,82.536,82.424,82.495,2986400007.0
2005-06-10 12:15:00,82.499,82.537,82.442,82.493,3194299985.0
2005-06-10 12:30:00,82.46,82.511,82.392,82.482,3358299976.0
2005-06-10 12:45:00,82.448,82.508,82.371,82.421,2972200005.0
2005-06-10 13:00:00,82.38,82.484,82.365,82.442,2845999995.0
2005-06-10 13:15:00,82.435,82.463,82.34,82.369,2836199998.0
2005-06-10 13:30:00,82.327,82.429,82.321,82.402,3159399998.0
2005-06-10 13:45:00,82.409,82.451,82.344,82.38,3040900000.0
2005-06-10 14:00:00,82.375,82.421,82.313,82.371,2841300001.0
2005-06-10 14:15:00,82.379,82.544,82.362,82.511,3149599991.0
2005-06-10 14:30:00,82.527,82.616,82.46,82.52,2908899994.0
2005-06-10 14:45:00,82.519,82.537,82.44,82.511,2654499999.0
2005-06-10 15:00:00,82.509,82.567,82.472,82.536,3105900001.0
2005-06-10 15:15:00,82.524,82.554,82.443,82.522,3370499995.0
2005-06-10 15:30:00,82.483,82.563,82.438,82.47,2655999998.0
2005-06-10 15:45:00,82.529,82.562,82.452,82.523,3076299996.0
2005-06-10 16:00:00,82.549,82.602,82.486,82.516,3037599994.0
2005-06-10 16:15:00,82.535,82.695,82.525,82.613,3023099995.0
2005-06-10 16:30:00,82.589,82.628,82.498,82.512,3241300005.0
2005-06-10 16:45:00,82.528,82.669,82.506,82.643,2715100001.0
2005-06-10 17:00:00,82.662,82.726,82.586,82.675,3117699976.0
2005-06-10 17:15:00,82.663,82.719,82.623,82.671,3157199993.0
2005-06-10 17:30:00,82.659,82.703,82.585,82.656,3015400001.0
2005-06-10 17:45:00,82.625,82.72,82.613,82.66,3049900002.0
2005-06-10 18:00:00,82.674,82.74,82.618,82.695,22104699984.0
2005-06-10 18:15:00,82.679,82.77,82.657,82.744,22698799906.0
2005-06-10 18:30:00,82.755,82.814,82.687,82.794,16868499987.0
2005-06-10 18:45:00,82.785,82.834,82.707,82.749,11578999971.0
2005-06-10 19:00:00,82.734,82.802,82.655,82.683,8663599980.0
2005-06-10 19:15:00,82.701,82.734,82.543,82.59,10059099971.0
2005-06-10 19:30:00,82.591,82.658,82.443,82.635,9832299978.0
2005-06-10 19:45:00,82.61,82.664,82.553,82.589,7789899973.0
2005-06-10 20:00:00,82.597,82.642,82.517,82.59,9655499987.0
2005-06-10 20:15:00,82.584,82.655,82.54,82.625,9758499961.0
2005-06-10 20:30:00,82.619,82.67,82.573,82.618,12890799973.0
2005-06-10 20:45:00,82.65,82.685,82.593,82.639,11555100017.0
2005-06-10 21:00:00,82.635,82.766,82.611,82.749,8964499994.0
2005-06-10 21:15:00,82.739,82.777,82.631,82.689,12350699966.0
2005-06-10 21:30:00,82.683,82.732,82.636,82.689,6729099973.0
2005-06-10 21:45:00,82.685,82.756,82.636,82.682,4591399989.0
2005-06-10 22:00:00,82.692,82.778,82.683,82.736,6332199984.0
2005-06-10 22:15:00,82.716,82.81,82.668,82.765,4513999984.0
2005-06-10 22:30:00,82.769,82.793,82.656,82.711,4854899986.0
2005-06-10 22:45:00,82.707,82.788,82.658,82.73,4411799979.0
2005-06-10 23:00:00,82.74,82.76,82.71,82.75,1618199982.0
2005-06-10 23:15:00,82.7,82.75,82.69,82.74,1258599986.0
2005-06-10 23:30:00,82.72,82.74,82.71,82.71,539399994.0
2005-06-10 23:45:00,82.7,82.75,82.7,82.75,719199992.0
2005-06-12 23:00:00,82.733,82.84,82.716,82.816,2896299984.0
2005-06-12 23:15:00,82.802,82.841,82.755,82.801,2984599980.0
2005-06-12 23:30:00,82.792,82.854,82.766,82.795,3067899995.0
2005-06-12 23:45:00,82.807,82.902,82.764,82.802,2670999989.0
2005-06-13 00:00:00,82.82,82.843,82.72,82.76,2777799990.0
2005-06-13 00:15:00,82.784,82.828,82.717,82.793,3260799990.0
2005-06-13 00:30:00,82.807,82.833,82.71,82.763,3047799985.0
2005-06-13 00:45:00,82.773,82.808,82.711,82.743,3285099989.0
2005-06-13 01:00:00,82.757,82.791,82.685,82.76,3231399991.0
2005-06-13 01:15:00,82.75,82.787,82.653,82.656,3043499995.0
2005-06-13 01:30:00,82.698,82.748,82.563,82.653,3260799977.0
2005-06-13 01:45:00,82.618,82.699,82.577,82.597,2954499993.0
2005-06-13 02:00:00,82.565,82.66,82.533,82.621,3413099977.0
2005-06-13 02:15:00,82.605,82.689,82.585,82.653,3164099997.0
2005-06-13 02:30:00,82.655,82.702,82.581,82.689,2821899991.0
2005-06-13 02:45:00,82.658,82.743,82.637,82.679,2948999991.0
2005-06-13 03:00:00,82.671,82.798,82.632,82.684,2987000003.0
2005-06-13 03:15:00,82.657,82.757,82.644,82.656,2880700006.0
2005-06-13 03:30:00,82.677,82.698,82.606,82.654,3281700002.0
2005-06-13 03:45:00,82.692,82.692,82.581,82.608,2910299989.0
2005-06-13 04:00:00,82.592,82.668,82.577,82.635,3206299978.0
2005-06-13 04:15:00,82.625,82.76,82.59,82.73,3016300008.0
2005-06-13 04:30:00,82.721,82.779,82.652,82.685,3301299989.0
2005-06-13 04:45:00,82.712,82.728,82.608,82.672,2980199996.0
2005-06-13 05:00:00,82.662,82.699,82.595,82.655,2906799994.0
2005-06-13 05:15:00,82.66,82.704,82.602,82.654,2788099992.0
2005-06-13 05:30:00,82.623,82.689,82.551,82.636,2628699991.0
2005-06-13 05:45:00,82.657,82.697,82.614,82.635,2880799990.0
2005-06-13 06:00:00,82.654,82.704,82.604,82.657,2912599988.0
2005-06-13 06:15:00,82.66,82.681,82.578,82.623,3045900006.0
2005-06-13 06:30:00,82.638,82.71,82.609,82.688,3119699992.0
2005-06-13 06:45:00,82.712,82.781,82.66,82.727,3448199999.0
2005-06-13 07:00:00,82.753,82.812,82.689,82.769,3146899999.0
2005-06-13 07:15:00,82.807,82.868,82.74,82.848,3090799994.0
2005-06-13 07:30:00,82.822,82.877,82.769,82.833,2967299987.0
2005-06-13 07:45:00,82.83,82.875,82.791,82.834,3070100010.0
2005-06-13 08:00:00,82.805,82.857,82.744,82.81,3079899992.0
2005-06-13 08:15:00,82.772,82.809,82.705,82.773,2748799987.0
2005-06-13 08:30:00,82.745,82.836,82.719,82.836,2875300005.0
2005-06-13 08:45:00,82.811,82.863,82.752,82.81,3069199988.0
2005-06-13 09:00:00,82.837,82.905,82.767,82.847,3061899978.0
2005-06-13 09:15:00,82.835,82.913,82.835,82.86,2716199989.0
2005-06-13 09:30:00,82.846,82.913,82.802,82.872,2838199997.0
2005-06-13 09:45:00,82.853,82.94,82.812,82.853,3245399997.0
2005-06-13 10:00:00,82.848,82.967,82.84,82.9,3148499991.0
2005-06-13 10:15:00,82.917,83.027,82.873,82.981,2936799989.0
2005-06-13 10:30:00,82.972,83.046,82.931,82.957,3103999996.0
2005-06-13 10:45:00,82.961,82.993,82.826,82.887,2553500005.0
2005-06-13 11:00:00,82.869,82.984,82.826,82.927,2869499987.0
2005-06-13 11:15:00,82.906,83.086,82.873,82.972,2827099988.0
2005-06-13 11:30:00,82.995,83.1,82.97,83.031,3196099981.0
2005-06-13 11:45:00,83.005,83.129,82.988,83.083,3066299995.0
2005-06-13 12:00:00,83.078,83.145,83.059,83.09,2824099996.0
2005-06-13 12:15:00,83.086,83.16,83.066,83.143,3257799995.0
2005-06-13 12:30:00,83.136,83.212,83.108,83.162,3066399983.0
2005-06-13 12:45:00,83.158,83.24,83.075,83.176,2841299999.0
2005-06-13 13:00:00,83.168,83.217,83.101,83.12,3189599989.0
2005-06-13 13:15:00,83.159,83.218,83.123,83.213,3194799986.0
2005-06-13 13:30:00,83.164,83.195,83.071,83.076,3047899998.0
2005-06-13 13:45:00,83.075,83.178,82.985,83.042,3050800007.0
2005-06-13 14:00:00,83.04,83.119,83.006,83.015,2706799998.0
2005-06-13 14:15:00,83.027,83.107,82.972,83.086,3208099991.0
2005-06-13 14:30:00,83.074,83.178,83.026,83.158,2959899985.0
2005-06-13 14:45:00,83.137,83.265,83.118,83.234,2727799994.0
2005-06-13 15:00:00,83.193,83.288,83.17,83.269,3194299988.0
2005-06-13 15:15:00,83.257,83.308,83.192,83.253,2938700012.0
2005-06-13 15:30:00,83.233,83.279,83.152,83.165,3001599987.0
2005-06-13 15:45:00,83.212,83.299,83.159,83.265,2831599988.0
2005-06-13 16:00:00,83.264,83.309,83.188,83.283,3032500005.0
2005-06-13 16:15:00,83.258,83.331,83.242,83.3,3395000006.0
2005-06-13 16:30:00,83.258,83.332,83.218,83.293,3029899986.0
2005-06-13 16:45:00,83.272,83.448,83.237,83.438,2694199992.0
2005-06-13 17:00:00,83.403,83.43,83.33,83.337,2875899988.0
2005-06-13 17:15:00,83.328,83.379,83.216,83.264,3340899996.0
2005-06-13 17:30:00,83.263,83.333,83.165,83.229,3097599983.0
2005-06-13 17:45:00,83.21,83.242,83.123,83.153,2895000004.0
2005-06-13 18:00:00,83.115,83.28,83.115,83.276,22825899960.0
2005-06-13 18:15:00,83.245,83.346,83.2,83.345,23450599962.0
2005-06-13 18:30:00,83.327,83.394,83.28,83.317,17203899945.0
2005-06-13 18:45:00,83.319,83.435,83.296,83.412,12198599969.0
2005-06-13 19:00:00,83.394,83.453,83.327,83.442,8687199988.0
2005-06-13 19:15:00,83.429,83.488,83.298,83.327,10263199968.0
2005-06-13 19:30:00,83.323,83.435,83.288,83.359,9854299973.0
2005-06-13 19:45:00,83.377,83.441,83.31,83.393,8097999976.0
2005-06-13 20:00:00,83.425,83.446,83.308,83.408,9611499966.0
2005-06-13 20:15:00,83.383,83.448,83.333,83.387,9195599987.0
2005-06-13 20:30:00,83.398,83.472,83.358,83.395,13004899971.0
2005-06-13 20:45:00,83.394,83.425,83.296,83.341,11381399960.0
2005-06-13 21:00:00,83.355,83.401,83.283,83.33,9614699960.0
2005-06-13 21:15:00,83.311,83.377,83.264,83.342,11887499993.0
2005-06-13 21:30:00,83.329,83.403,83.307,83.331,5927700010.0
2005-06-13 21:45:00,83.335,83.386,83.311,83.33,5065899979.0
2005-06-13 22:00:00,83.354,83.394,83.297,83.34,5717399988.0
2005-06-13 22:15:00,83.342,83.447,83.318,83.382,5050499997.0
2005-06-13 22:30:00,83.37,83.434,83.331,83.36,4751999988.0
2005-06-13 22:45:00,83.356,83.437,83.315,83.315,4834099990.0
2005-06-13 23:00:00,83.398,83.418,83.325,83.403,3039399995.0
2005-06-13 23:15:00,83.376,83.433,83.329,83.405,3053599981.0
2005-06-13 23:30:00,83.402,83.44,83.283,83.357,2668199994.0
2005-06-13 23:45:00,83.356,83.435,83.335,83.385,2934099997.0
2005-06-14 00:00:00,83.386,83.415,83.315,83.331,2968200000.0
2005-06-14 00:15:00,83.361,83.386,83.285,83.346,2943999989.0
2005-06-14 00:30:00,83.301,83.361,83.267,83.313,2932599991.0
2005-06-14 00:45:00,83.306,83.387,83.286,83.301,3191099994.0
2005-06-14 01:00:00,83.338,83.408,83.284,83.363,3257699980.0
2005-06-14 01:15:00,83.37,83.413,83.305,83.35,3107499990.0
2005-06-14 01:30:00,83.334,83.385,83.292,83.339,3121900006.0
2005-06-14 01:45:00,83.333,83.449,83.314,83.421,3420099978.0
2005-06-14 02:00:00,83.396,83.453,83.357,83.413,2952600002.0
2005-06-14 02:15:00,83.485,83.525,83.419,83.478,3518699995.0
2005-06-14 02:30:00,83.498,83.644,83.442,83.612,2876399992.0
2005-06-14 02:45:00,83.553,83.775,83.525,83.741,3094999991.0
2005-06-14 03:00:00,83.738,83.764,83.67,83.676,3053299977.0
2005-06-14 03:15:00,83.725,83.745,83.644,83.745,3128599994.0
2005-06-14 03:30:00,83.721,83.747,83.581,83.622,3306799997.0
2005-06-14 03:45:00,83.621,83.649,83.547,83.637,2739099982.0
2005-06-14 04:00:00,83.61,83.645,83.505,83.542,3221599987.0
2005-06-14 04:15:00,83.535,83.625,83.516,83.591,2884500002.0
2005-06-14 04:30:00,83.59,83.623,83.551,83.614,2988400005.0
2005-06-14 04:45:00,83.605,83.63,83.546,83.572,2861599993.0
2005-06-14 05:00:00,83.57,83.637,83.551,83.618,2561399996.0
2005-06-14 05:15:00,83.599,83.625,83.502,83.563,3083399993.0
2005-06-14 05:30:00,83.544,83.575,83.492,83.528,2971499993.0
2005-06-14 05:45:00,83.542,83.569,83.485,83.519,2657999996.0
2005-06-14 06:00:00,83.486,83.561,83.44,83.54,2929000003.0
2005-06-14 06:15:00,83.543,83.619,83.484,83.556,3115299993.0
2005-06-14 06:30:00,83.555,83.612,83.457,83.49,3000199988.0
2005-06-14 06:45:00,83.504,83.527,83.404,83.443,3065099986.0
2005-06-14 07:00:00,83.409,83.526,83.4,83.486,2864099983.0
2005-06-14 07:15:00,83.469,83.564,83.453,83.51,3201000013.0
2005-06-14 07:30:00,83.486,83.597,83.474,83.545,3303399992.0
2005-06-14 07:45:00,83.542,83.597,83.502,83.574,3296999991.0
2005-06-14 08:00:00,83.574,83.651,83.469,83.5,2999999985.0
2005-06-14 08:15:00,83.499,83.572,83.428,83.555,2831600010.0
2005-06-14 08:30:00,83.516,83.604,83.495,83.581,2795400007.0
2005-06-14 08:45:00,83.559,83.613,83.493,83.613,3174199992.0
2005-06-14 09:00:00,83.59,83.665,83.548,83.617,3007299983.0
2005-06-14 09:15:00,83.597,83.648,83.483,83.538,2848899993.0
2005-06-14 09:30:00,83.524,83.612,83.521,83.566,2714100004.0
2005-06-14 09:45:00,83.571,83.623,83.522,83.591,3510499989.0
2005-06-14 10:00:00,83.585,83.627,83.534,83.572,3312999996.0
2005-06-14 10:15:00,83.543,83.667,83.543,83.636,2616999994.0
2005-06-14 10:30:00,83.636,83.692,83.592,83.688,3296699992.0
2005-06-14 10:45:00,83.671,83.7,83.605,83.659,3231099991.0
2005-06-14 11:00:00,83.64,83.704,83.596,83.674,2996599995.0
2005-06-14 11:15:00,83.675,83.723,83.597,83.683,2708600006.0
2005-06-14 11:30:00,83.671,83.755,83.63,83.716,3242899994.0
2005-06-14 11:45:00,83.73,83.745,83.606,83.634,3411499979.0
2005-06-14 12:00:00,83.616,83.67,83.511,83.555,2726799987.0
2005-06-14 12:15:00,83.561,83.646,83.527,83.625,3104599995.0
2005-06-14 12:30:00,83.578,83.629,83.518,83.558,3134599977.0
2005-06-14 12:45:00,83.575,83.63,83.514,83.537,3276499979.0
2005-06-14 13:00:00,83.529,83.607,83.481,83.579,2901999999.0
2005-06-14 13:15:00,83.577,83.608,83.499,83.532,2812600001.0
2005-06-14 13:30:00,83.484,83.62,83.484,83.579,3100599998.0
2005-06-14 13:45:00,83.584,83.679,83.54,83.621,3292399998.0
2005-06-14 14:00:00,83.652,83.677,83.566,83.62,2628799995.0
2005-06-14 14:15:00,83.587,83.621,83.528,83.575,3048399995.0
2005-06-14 14:30:00,83.589,83.742,83.554,83.727,3086999984.0
2005-06-14 14:45:00,83.755,83.816,83.631,83.689,2986000002.0
2005-06-14 15:00:00,83.727,83.803,83.589,83.717,3122999998.0
2005-06-14 15:15:00,83.757,83.783,83.605,83.633,2990299999.0
2005-06-14 15:30:00,83.623,83.735,83.532,83.605,3289899984.0
2005-06-14 15:45:00,83.629,83.665,83.565,83.591,2790299984.0
2005-06-14 16:00:00,83.599,83.657,83.542,83.614,2760799997.0
2005-06-14 16:15:00,83.635,83.65,83.535,83.623,3419999988.0
2005-06-14 16:30:00,83.59,83.672,83.566,83.643,2985999990.0
2005-06-14 16:45:00,83.632,83.666,83.541,83.65,3248099982.0
2005-06-14 17:00:00,83.627,83.719,83.592,83.703,2649199995.0
2005-06-14 17:15:00,83.689,83.758,83.653,83.706,3122500010.0
2005-06-14 17:30:00,83.703,83.754,83.646,83.718,2887999992.0
2005-06-14 17:45:00,83.694,83.787,83.646,83.703,2827600017.0
2005-06-14 18:00:00,83.678,83.768,83.645,83.718,22584499969.0
2005-06-14 18:15:00,83.76,83.81,83.684,83.756,23287999949.0
2005-06-14 18:30:00,83.73,83.788,83.623,83.66,16877399985.0
2005-06-14 18:45:00,83.68,83.746,83.583,83.666,11802399987.0
2005-06-14 19:00:00,83.649,83.699,83.571,83.62,8373000005.0
2005-06-14 19:15:00,83.592,83.637,83.521,83.6,10169099978.0
2005-06-14 19:30:00,83.594,83.636,83.532,83.563,9736699979.0
2005-06-14 19:45:00,83.568,83.608,83.518,83.549,8520900008.0
2005-06-14 20:00:00,83.553,83.604,83.499,83.547,9255199994.0
2005-06-14 20:15:00,83.542,83.608,83.507,83.545,8789599957.0
2005-06-14 20:30:00,83.536,83.634,83.529,83.571,12756799992.0
2005-06-14 20:45:00,83.571,83.627,83.522,83.585,12833599983.0
2005-06-14 21:00:00,83.611,83.669,83.572,83.608,9617699996.0
2005-06-14 21:15:00,83.62,83.667,83.546,83.576,11992099978.0
2005-06-14 21:30:00,83.62,83.657,83.542,83.575,6713699977.0
2005-06-14 21:45:00,83.564,83.606,83.473,83.529,4744999994.0
2005-06-14 22:00:00,83.525,83.603,83.497,83.551,6222399964.0
2005-06-14 22:15:00,83.573,83.654,83.53,83.601,4798600006.0
2005-06-14 22:30:00,83.558,83.632,83.521,83.544,5031500005.0
2005-06-14 22:45:00,83.555,83.595,83.459,83.502,4449400017.0
2005-06-14 23:00:00,83.532,83.581,83.442,83.562,3081499998.0
2005-06-14 23:15:00,83.556,83.568,83.471,83.524,2956600004.0
2005-06-14 23:30:00,83.507,83.573,83.453,83.515,3011699988.0
2005-06-14 23:45:00,83.506,83.558,83.452,83.509,3176299997.0
2005-06-15 00:00:00,83.537,83.562,83.46,83.488,2920400002.0
2005-06-15 00:15:00,83.461,83.521,83.428,83.482,3267899986.0
2005-06-15 00:30:00,83.473,83.537,83.426,83.481,3473800002.0
2005-06-15 00:45:00,83.473,83.546,83.47,83.546,3119800010.0
2005-06-15 01:00:00,83.51,83.565,83.468,83.517,3086999981.0
2005-06-15 01:15:00,83.514,83.62,83.491,83.586,3039900012.0
2005-06-15 01:30:00,83.58,83.609,83.494,83.542,3027499996.0
2005-06-15 01:45:00,83.543,83.572,83.483,83.531,3294999989.0
2005-06-15 02:00:00,83.5,83.615,83.5,83.541,2638099990.0
2005-06-15 02:15:00,83.536,83.594,83.484,83.548,3032299993.0
2005-06-15 02:30:00,83.546,83.599,83.493,83.54,2971799993.0
2005-06-15 02:45:00,83.563,83.593,83.498,83.535,2926799994.0
2005-06-15 03:00:00,83.537,83.561,83.382,83.382,2861799997.0
2005-06-15 03:15:00,83.4,83.469,83.362,83.406,3016699989.0
2005-06-15 03:30:00,83.374,83.493,83.339,83.44,3167799985.0
2005-06-15 03:45:00,83.44,83.465,83.332,83.379,2985299997.0
2005-06-15 04:00:00,83.333,83.412,83.328,83.375,2875899983.0
2005-06-15 04:15:00,83.36,83.456,83.351,83.413,2924499997.0
2005-06-15 04:30:00,83.363,83.438,83.33,83.406,3171799992.0
2005-06-15 04:45:00,83.383,83.423,83.324,83.367,3200799989.0
2005-06-15 05:00:00,83.354,83.461,83.329,83.438,3098599979.0
2005-06-15 05:15:00,83.44,83.51,83.398,83.415,2889699997.0
2005-06-15 05:30:00,83.432,83.482,83.401,83.471,2985899994.0
2005-06-15 05:45:00,83.443,83.527,83.394,83.477,2689199998.0
2005-06-15 06:00:00,83.468,83.555,83.444,83.489,3207799998.0
2005-06-15 06:15:00,83.475,83.513,83.381,83.445,3326500006.0
2005-06-15 06:30:00,83.425,83.482,83.338,83.37,2996599995.0
2005-06-15 06:45:00,83.382,83.443,83.349,83.41,2682699991.0
2005-06-15 07:00:00,83.356,83.415,83.304,83.415,2903299988.0
2005-06-15 07:15:00,83.372,83.423,83.334,83.395,3066999999.0
2005-06-15 07:30:00,83.387,83.446,83.329,83.362,2925800000.0
2005-06-15 07:45:00,83.369,83.423,83.319,83.373,3147299992.0
2005-06-15 08:00:00,83.372,83.463,83.354,83.427,3052599985.0
2005-06-15 08:15:00,83.421,83.49,83.386,83.475,2648299994.0
2005-06-15 08:30:00,83.441,83.538,83.417,83.445,3015100002.0
2005-06-15 08:45:00,83.448,83.498,83.398,83.477,3123300003.0
2005-06-15 09:00:00,83.438,83.532,83.427,83.471,3042600011.0
2005-06-15 09:15:00,83.528,83.559,83.468,83.497,2655999998.0
2005-06-15 09:30:00,83.501,83.583,83.482,83.565,2939599989.0
2005-06-15 09:45:00,83.573,83.645,83.526,83.579,2888899995.0
2005-06-15 10:00:00,83.565,83.62,83.515,83.558,3284499991.0
2005-06-15 10:15:00,83.551,83.595,83.493,83.545,2793199991.0
2005-06-15 10:30:00,83.552,83.595,83.505,83.529,3433299983.0
2005-06-15 10:45:00,83.553,83.616,83.521,83.555,3293899990.0
2005-06-15 11:00:00,83.575,83.617,83.516,83.575,2851800002.0
2005-06-15 11:15:00,83.586,83.638,83.512,83.618,2477999985.0
2005-06-15 11:30:00,83.583,83.674,83.577,83.623,2945300002.0
2005-06-15 11:45:00,83.598,83.675,83.579,83.666,3069899988.0
2005-06-15 12:00:00,83.643,83.666,83.548,83.573,2652699995.0
2005-06-15 12:15:00,83.567,83.657,83.528,83.573,2972300000.0
2005-06-15 12:30:00,83.543,83.624,83.526,83.574,3101299972.0
2005-06-15 12:45:00,83.627,83.659,83.529,83.546,3098699988.0
2005-06-15 13:00:00,83.554,83.643,83.519,83.594,2768799984.0
2005-06-15 13:15:00,83.613,83.713,83.589,83.663,3135700005.0
2005-06-15 13:30:00,83.628,83.748,83.617,83.685,3427699980.0
2005-06-15 13:45:00,83.67,83.74,83.637,83.7,2818199991.0
2005-06-15 14:00:00,83.703,83.78,83.645,83.768,2662599989.0
2005-06-15 14:15:00,83.766,83.844,83.713,83.77,2971699992.0
2005-06-15 14:30:00,83.776,83.825,83.654,83.782,2965699990.0
2005-06-15 14:45:00,83.77,83.875,83.744,83.838,2713799995.0
2005-06-15 15:00:00,83.802,83.904,83.778,83.88,3225799982.0
2005-06-15 15:15:00,83.867,83.884,83.738,83.79,2910800001.0
2005-06-15 15:30:00,83.778,83.897,83.716,83.847,3044800011.0
2005-06-15 15:45:00,83.808,83.929,83.758,83.877,2712900001.0
2005-06-15 16:00:00,83.932,83.947,83.852,83.887,3080000003.0
2005-06-15 16:15:00,83.914,83.927,83.821,83.884,3107699984.0
2005-06-15 16:30:00,83.841,83.961,83.823,83.835,3104900007.0
2005-06-15 16:45:00,83.813,83.914,83.8,83.901,3211399987.0
2005-06-15 17:00:00,83.897,83.977,83.82,83.942,3366599988.0
2005-06-15 17:15:00,83.971,84.012,83.901,83.952,3104599992.0
2005-06-15 17:30:00,83.949,84.011,83.865,83.975,2868099998.0
2005-06-15 17:45:00,83.935,84.007,83.915,83.94,3115699980.0
2005-06-15 18:00:00,83.929,84.0,83.899,83.971,22700499945.0
2005-06-15 18:15:00,83.98,84.033,83.907,83.998,19864999940.0
2005-06-15 18:30:00,84.0,84.059,83.907,83.988,17120099970.0
2005-06-15 18:45:00,83.951,84.045,83.934,83.984,11881900015.0
2005-06-15 19:00:00,83.959,84.053,83.949,83.992,8292699991.0
2005-06-15 19:15:00,84.003,84.078,83.921,84.026,10330299966.0
2005-06-15 19:30:00,84.02,84.079,83.961,83.988,10322699974.0
2005-06-15 19:45:00,83.967,84.07,83.946,84.035,8051299990.0
2005-06-15 20:00:00,84.031,84.071,83.968,83.993,9340699967.0
2005-06-15 20:15:00,84.022,84.064,83.966,84.0,9476999977.0
2005-06-15 20:30:00,83.999,84.083,83.971,84.032,13158699979.0
2005-06-15 20:45:00,84.048,84.127,83.994,84.099,12694799983.0
2005-06-15 21:00:00,84.132,84.147,84.022,84.082,9312599976.0
2005-06-15 21:15:00,84.055,84.126,84.005,84.042,11913399997.0
2005-06-15 21:30:00,84.03,84.095,83.985,84.048,6292799986.0
2005-06-15 21:45:00,84.028,84.104,84.007,84.062,4550599980.0
2005-06-15 22:00:00,84.041,84.103,84.007,84.039,5951599981.0
2005-06-15 22:15:00,84.022,84.117,84.001,84.05,5073499991.0
2005-06-15 22:30:00,84.067,84.092,83.996,84.073,4851199996.0
2005-06-15 22:45:00,84.051,84.068,83.957,83.957,4446499989.0
2005-06-15 23:00:00,84.034,84.06,83.973,84.013,2949199997.0
2005-06-15 23:15:00,84.01,84.067,83.946,83.971,2918300000.0
2005-06-15 23:30:00,84.005,84.095,83.951,84.063,3041299988.0
2005-06-15 23:45:00,84.04,84.09,84.015,84.054,2827199988.0
2005-06-16 00:00:00,84.081,84.095,84.021,84.045,3473699996.0
2005-06-16 00:15:00,84.053,84.124,84.013,84.098,3169199983.0
2005-06-16 00:30:00,84.065,84.107,84.008,84.024,2968599985.0
2005-06-16 00:45:00,84.019,84.1,83.932,83.946,3057299991.0
2005-06-16 01:00:00,83.964,84.02,83.853,83.902,3123999998.0
2005-06-16 01:15:00,83.87,83.963,83.835,83.944,3131899980.0
2005-06-16 01:30:00,83.932,83.944,83.869,83.869,2688399984.0
2005-06-16 01:45:00,83.896,83.979,83.878,83.95,2870799988.0
2005-06-16 02:00:00,83.959,83.99,83.855,83.903,3171199984.0
2005-06-16 02:15:00,83.866,84.0,83.844,83.969,2973699993.0
2005-06-16 02:30:00,84.0,84.0,83.907,83.927,2942199988.0
2005-06-16 02:45:00,83.926,84.02,83.88,83.983,2998499995.0
2005-06-16 03:00:00,83.979,84.052,83.931,83.987,3017299999.0
2005-06-16 03:15:00,83.985,84.009,83.926,83.964,3008699993.0
2005-06-16 03:30:00,83.963,84.003,83.862,83.888,3331700009.0
2005-06-16 03:45:00,83.883,83.942,83.811,83.854,2828999992.0
2005-06-16 04:00:00,83.828,83.902,83.8,83.86,2827700007.0
2005-06-16 04:15:00,83.855,83.904,83.801,83.87,3040699987.0
2005-06-16 04:30:00,83.894,83.92,83.838,83.895,3167499995.0
2005-06-16 04:45:00,83.871,83.92,83.83,83.869,3037400002.0
2005-06-16 05:00:00,83.883,83.946,83.851,83.91,2817599991.0
2005-06-16 05:15:00,83.882,83.936,83.848,83.877,2876699994.0
2005-06-16 05:30:00,83.877,83.907,83.813,83.861,2958599993.0
2005-06-16 05:45:00,83.862,83.894,83.795,83.845,2996799996.0
2005-06-16 06:00:00,83.832,83.929,83.818,83.881,3239400004.0
2005-06-16 06:15:00,83.882,83.935,83.841,83.895,3278199979.0
2005-06-16 06:30:00,83.88,83.94,83.838,83.838,3188899994.0
2005-06-16 06:45:00,83.861,83.893,83.8,83.839,2872199991.0
2005-06-16 07:00:00,83.821,83.927,83.821,83.887,2650099993.0
2005-06-16 07:15:00,83.86,83.914,83.817,83.859,2880599987.0
2005-06-16 07:30:00,83.876,83.972,83.853,83.91,2824799999.0
2005-06-16 07:45:00,83.905,83.969,83.86,83.929,3272399994.0
2005-06-16 08:00:00,83.935,84.01,83.889,83.923,2881099998.0
2005-06-16 08:15:00,83.944,83.967,83.864,83.913,2692300002.0
2005-06-16 08:30:00,83.882,83.932,83.821,83.852,3394099996.0
2005-06-16 08:45:00,83.826,83.87,83.742,83.763,3149899988.0
2005-06-16 09:00:00,83.743,83.802,83.69,83.739,3010999995.0
2005-06-16 09:15:00,83.75,83.776,83.674,83.71,2856999986.0
2005-06-16 09:30:00,83.696,83.807,83.684,83.772,2591599997.0
2005-06-16 09:45:00,83.767,83.822,83.749,83.785,2931299987.0
2005-06-16 10:00:00,83.768,83.868,83.745,83.868,3258200001.0
2005-06-16 10:15:00,83.829,83.916,83.789,83.845,2843700000.0
2005-06-16 10:30:00,83.842,83.971,83.842,83.915,3236899999.0
2005-06-16 10:45:00,83.93,83.969,83.832,83.864,2947500009.0
2005-06-16 11:00:00,83.884,83.927,83.824,83.883,2974199988.0
2005-06-16 11:15:00,83.849,83.947,83.824,83.923,2648399980.0
2005-06-16 11:30:00,83.886,84.016,83.886,83.937,3258500015.0
2005-06-16 11:45:00,83.923,84.061,83.903,84.017,3340199998.0
2005-06-16 12:00:00,84.015,84.057,83.943,84.008,2963900005.0
2005-06-16 12:15:00,84.013,84.033,83.897,83.961,3339699986.0
2005-06-16 12:30:00,83.923,84.016,83.898,83.97,3438499980.0
2005-06-16 12:45:00,84.001,84.078,83.935,84.029,2601199995.0
2005-06-16 13:00:00,84.048,84.112,83.986,84.006,2509600004.0
2005-06-16 13:15:00,84.035,84.042,83.879,83.921,3268899995.0
2005-06-16 13:30:00,83.898,84.001,83.867,83.948,3055200012.0
2005-06-16 13:45:00,83.941,84.004,83.868,83.991,3041699989.0
2005-06-16 14:00:00,84.007,84.048,83.943,83.999,2880099993.0
2005-06-16 14:15:00,83.989,84.037,83.935,83.963,2997999996.0
2005-06-16 14:30:00,83.977,84.003,83.904,83.945,3110099999.0
2005-06-16 14:45:00,83.918,84.079,83.882,83.942,3059199996.0
2005-06-16 15:00:00,83.946,84.142,83.939,84.142,3375099994.0
2005-06-16 15:15:00,84.13,84.19,84.064,84.17,3134999988.0
2005-06-16 15:30:00,84.12,84.205,84.071,84.087,3152500002.0
2005-06-16 15:45:00,84.122,84.188,84.069,84.069,2903400005.0
2005-06-16 16:00:00,84.075,84.132,84.037,84.037,3085599989.0
2005-06-16 16:15:00,84.077,84.186,84.03,84.1,3108099990.0
2005-06-16 16:30:00,84.06,84.217,84.057,84.172,3337799997.0
2005-06-16 16:45:00,84.178,84.269,84.092,84.217,2733599992.0
2005-06-16 17:00:00,84.243,84.295,84.172,84.26,2992499989.0
2005-06-16 17:15:00,84.29,84.312,84.188,84.21,3113000000.0
2005-06-16 17:30:00,84.217,84.308,84.198,84.255,3182000011.0
2005-06-16 17:45:00,84.265,84.286,84.179,84.191,2905199997.0
2005-06-16 18:00:00,84.171,84.286,84.141,84.197,23208599926.0
2005-06-16 18:15:00,84.203,84.243,84.086,84.139,23560199942.0
2005-06-16 18:30:00,84.159,84.22,84.093,84.158,16342399963.0
2005-06-16 18:45:00,84.16,84.23,84.133,84.184,11655599987.0
2005-06-16 19:00:00,84.205,84.241,84.164,84.213,8313799983.0
2005-06-16 19:15:00,84.222,84.258,84.129,84.181,10605099978.0
2005-06-16 19:30:00,84.153,84.301,84.146,84.278,9696899989.0
2005-06-16 19:45:00,84.288,84.345,84.225,84.285,8299899988.0
2005-06-16 20:00:00,84.27,84.346,84.219,84.297,9675299974.0
2005-06-16 20:15:00,84.303,84.359,84.253,84.283,9110199970.0
2005-06-16 20:30:00,84.246,84.373,84.234,84.315,12892199996.0
2005-06-16 20:45:00,84.312,84.406,84.288,84.352,11779599982.0
2005-06-16 21:00:00,84.362,84.398,84.196,84.212,9560599998.0
2005-06-16 21:15:00,84.228,84.3,84.179,84.276,11720399933.0
2005-06-16 21:30:00,84.276,84.284,84.184,84.23,6465199995.0
2005-06-16 21:45:00,84.215,84.262,84.149,84.245,4918599996.0
2005-06-16 22:00:00,84.223,84.252,84.149,84.17,5637900003.0
2005-06-16 22:15:00,84.172,84.238,84.157,84.18,5285899971.0
2005-06-16 22:30:00,84.179,84.255,84.148,84.192,4623900007.0
2005-06-16 22:45:00,84.235,84.245,84.105,84.121,4342499998.0
2005-06-16 23:00:00,84.198,84.217,84.1,84.21,3152400004.0
2005-06-16 23:15:00,84.181,84.215,84.09,84.131,3329199986.0
2005-06-16 23:30:00,84.115,84.171,84.076,84.157,2925399995.0
2005-06-16 23:45:00,84.139,84.163,84.062,84.113,2841799999.0
2005-06-17 00:00:00,84.085,84.16,84.069,84.131,3148599995.0
2005-06-17 00:15:00,84.102,84.182,84.053,84.137,3142399998.0
2005-06-17 00:30:00,84.12,84.249,84.112,84.236,3386599984.0
2005-06-17 00:45:00,84.24,84.281,84.188,84.255,3090399995.0
2005-06-17 01:00:00,84.245,84.277,84.162,84.187,2873800002.0
2005-06-17 01:15:00,84.177,84.247,84.125,84.171,2981699987.0
2005-06-17 01:30:00,84.148,84.226,84.109,84.173,3105999985.0
2005-06-17 01:45:00,84.217,84.245,84.139,84.155,3044399989.0
2005-06-17 02:00:00,84.168,84.253,84.14,84.225,3510299987.0
2005-06-17 02:15:00,84.236,84.271,84.144,84.163,3199099998.0
2005-06-17 02:30:00,84.187,84.215,84.117,84.166,3121199986.0
2005-06-17 02:45:00,84.186,84.297,84.142,84.219,2874699986.0
2005-06-17 03:00:00,84.253,84.269,84.176,84.229,3028999986.0
2005-06-17 03:15:00,84.243,84.255,84.119,84.165,3242399988.0
2005-06-17 03:30:00,84.154,84.218,84.123,84.187,3043699990.0
2005-06-17 03:45:00,84.178,84.284,84.162,84.266,2569099983.0
2005-06-17 04:00:00,84.272,84.281,84.182,84.222,3026299985.0
2005-06-17 04:15:00,84.175,84.244,84.106,84.144,3268400003.0
2005-06-17 04:30:00,84.161,84.177,84.098,84.141,2923699997.0
2005-06-17 04:45:00,84.132,84.186,84.063,84.095,3328699989.0
2005-06-17 05:00:00,84.123,84.151,84.072,84.101,2918299997.0
2005-06-17 05:15:00,84.109,84.153,84.025,84.057,3056299999.0
2005-06-17 05:30:00,84.061,84.119,84.01,84.084,3207299983.0
2005-06-17 05:45:00,84.084,84.14,84.063,84.099,2512999994.0
2005-06-17 06:00:00,84.111,84.133,84.057,84.076,3017599994.0
2005-06-17 06:15:00,84.114,84.131,84.047,84.053,3292799992.0
2005-06-17 06:30:00,84.063,84.14,84.049,84.097,3342599995.0
2005-06-17 06:45:00,84.084,84.136,84.068,84.11,3062399974.0
2005-06-17 07:00:00,84.11,84.163,84.065,84.101,3229599987.0
2005-06-17 07:15:00,84.094,84.137,84.021,84.058,2911799999.0
2005-06-17 07:30:00,84.049,84.113,84.027,84.035,2872099988.0
2005-06-17 07:45:00,84.038,84.144,84.018,84.112,2887999995.0
2005-06-17 08:00:00,84.122,84.231,84.083,84.116,2669399994.0
2005-06-17 08:15:00,84.124,84.219,84.1,84.195,2641799996.0
2005-06-17 08:30:00,84.177,84.269,84.118,84.255,2765399992.0
2005-06-17 08:45:00,84.223,84.305,84.207,84.295,3152700000.0
2005-06-17 09:00:00,84.265,84.324,84.227,84.263,3191999988.0
2005-06-17 09:15:00,84.248,84.3,84.204,84.262,2723499992.0
2005-06-17 09:30:00,84.226,84.263,84.091,84.117,2772999987.0
2005-06-17 09:45:00,84.101,84.184,84.086,84.11,3161099982.0
2005-06-17 10:00:00,84.108,84.19,84.098,84.19,3495799990.0
2005-06-17 10:15:00,84.142,84.26,84.114,84.24,3097399985.0
2005-06-17 10:30:00,84.203,84.284,84.179,84.238,3017899978.0
2005-06-17 10:45:00,84.216,84.264,84.166,84.249,3169799993.0
2005-06-17 11:00:00,84.225,84.315,84.106,84.231,3006499988.0
2005-06-17 11:15:00,84.26,84.297,84.173,84.237,3013600000.0
2005-06-17 11:30:00,84.25,84.329,84.223,84.284,3123500003.0
2005-06-17 11:45:00,84.262,84.305,84.201,84.246,2967199996.0
2005-06-17 12:00:00,84.248,84.315,84.224,84.269,3173599995.0
2005-06-17 12:15:00,84.282,84.39,84.226,84.342,3163100000.0
2005-06-17 12:30:00,84.345,84.468,84.318,84.463,3180099989.0
2005-06-17 12:45:00,84.461,84.537,84.357,84.524,2842099995.0
2005-06-17 13:00:00,84.508,84.61,84.46,84.537,3055299991.0
2005-06-17 13:15:00,84.524,84.633,84.492,84.529,3234399998.0
2005-06-17 13:30:00,84.524,84.573,84.473,84.486,3286299997.0
2005-06-17 13:45:00,84.492,84.546,84.444,84.487,3108900000.0
2005-06-17 14:00:00,84.49,84.569,84.472,84.537,2827700008.0
2005-06-17 14:15:00,84.507,84.619,84.48,84.568,2761099995.0
2005-06-17 14:30:00,84.561,84.643,84.44,84.458,2877900000.0
2005-06-17 14:45:00,84.471,84.551,84.446,84.489,2416399982.0
2005-06-17 15:00:00,84.503,84.567,84.395,84.505,3288499972.0
2005-06-17 15:15:00,84.508,84.631,84.485,84.624,2648199995.0
2005-06-17 15:30:00,84.609,84.636,84.495,84.513,3165300012.0
2005-06-17 15:45:00,84.518,84.616,84.513,84.593,3224800009.0
2005-06-17 16:00:00,84.571,84.627,84.442,84.537,3055499990.0
2005-06-17 16:15:00,84.577,84.615,84.445,84.457,3209500009.0
2005-06-17 16:30:00,84.479,84.639,84.44,84.598,2738099990.0
2005-06-17 16:45:00,84.597,84.75,84.562,84.739,2696699990.0
2005-06-17 17:00:00,84.725,84.741,84.49,84.531,2925799986.0
2005-06-17 17:15:00,84.533,84.608,84.459,84.585,3490999985.0
2005-06-17 17:30:00,84.625,84.674,84.455,84.618,3283599996.0
2005-06-17 17:45:00,84.604,84.664,84.56,84.583,3042099984.0
2005-06-17 18:00:00,84.587,84.68,84.56,84.637,23498099945.0
2005-06-17 18:15:00,84.634,84.69,84.532,84.582,22874999972.0
2005-06-17 18:30:00,84.612,84.643,84.546,84.611,16638299963.0
2005-06-17 18:45:00,84.594,84.668,84.582,84.636,12107900024.0
2005-06-17 19:00:00,84.62,84.688,84.585,84.651,8399799991.0
2005-06-17 19:15:00,84.631,84.69,84.585,84.641,10235999975.0
2005-06-17 19:30:00,84.659,84.692,84.566,84.582,9832699985.0
2005-06-17 19:45:00,84.594,84.658,84.566,84.602,8066399978.0
2005-06-17 20:00:00,84.607,84.659,84.515,84.535,9255899985.0
2005-06-17 20:15:00,84.545,84.601,84.478,84.52,9349699982.0
2005-06-17 20:30:00,84.517,84.556,84.441,84.456,12864299976.0
2005-06-17 20:45:00,84.476,84.557,84.429,84.552,12044799991.0
2005-06-17 21:00:00,84.545,84.557,84.434,84.443,9192899965.0
2005-06-17 21:15:00,84.436,84.484,84.399,84.454,11714499987.0
2005-06-17 21:30:00,84.45,84.527,84.39,84.47,6700000008.0
2005-06-17 21:45:00,84.474,84.491,84.404,84.415,4901599979.0
2005-06-17 22:00:00,84.429,84.498,84.38,84.412,5891700017.0
2005-06-17 22:15:00,84.404,84.49,84.372,84.47,5063499993.0
2005-06-17 22:30:00,84.475,84.516,84.4,84.508,5183099985.0
2005-06-17 22:45:00,84.49,84.522,84.384,84.452,4384899980.0
2005-06-17 23:00:00,84.48,84.48,84.41,84.44,1351700000.0
2005-06-17 23:15:00,84.43,84.44,84.37,84.43,1544800000.0
2005-06-17 23:30:00,84.41,84.46,84.33,84.46,965500000.0
2005-06-17 23:45:00,84.44,84.46,84.37,84.37,965500000.0
2005-06-19 23:00:00,84.465,84.547,84.446,84.48,2897199999.0
2005-06-19 23:15:00,84.47,84.548,84.455,84.533,3095599993.0
2005-06-19 23:30:00,84.523,84.545,84.425,84.457,3028299990.0
2005-06-19 23:45:00,84.459,84.515,84.415,84.438,3043799997.0
2005-06-20 00:00:00,84.47,84.549,84.435,84.448,2783299997.0
2005-06-20 00:15:00,84.485,84.571,84.44,84.54,3198399993.0
2005-06-20 00:30:00,84.569,84.611,84.516,84.526,3328399997.0
2005-06-20 00:45:00,84.525,84.583,84.461,84.472,2936700004.0
2005-06-20 01:00:00,84.494,84.58,84.471,84.512,3266200008.0
2005-06-20 01:15:00,84.478,84.575,84.46,84.555,3402799999.0
2005-06-20 01:30:00,84.562,84.633,84.517,84.552,3052399982.0
2005-06-20 01:45:00,84.583,84.645,84.562,84.574,3231300000.0
2005-06-20 02:00:00,84.581,84.625,84.527,84.548,3061099993.0
2005-06-20 02:15:00,84.543,84.623,84.519,84.583,2902999987.0
2005-06-20 02:30:00,84.574,84.625,84.491,84.538,3147399999.0
2005-06-20 02:45:00,84.569,84.617,84.465,84.515,3045999987.0
2005-06-20 03:00:00,84.503,84.525,84.425,84.47,3100899993.0
2005-06-20 03:15:00,84.462,84.641,84.44,84.607,2693800005.0
2005-06-20 03:30:00,84.596,84.618,84.502,84.55,3301399997.0
2005-06-20 03:45:00,84.536,84.638,84.521,84.617,3177100005.0
2005-06-20 04:00:00,84.593,84.648,84.544,84.6,3177699982.0
2005-06-20 04:15:00,84.607,84.687,84.554,84.604,3150399988.0
2005-06-20 04:30:00,84.598,84.642,84.511,84.572,3470299985.0
2005-06-20 04:45:00,84.587,84.625,84.514,84.609,3159099982.0
2005-06-20 05:00:00,84.569,84.624,84.548,84.579,2997799998.0
2005-06-20 05:15:00,84.6,84.632,84.505,84.53,2792399996.0
2005-06-20 05:30:00,84.545,84.612,84.518,84.583,3183499988.0
2005-06-20 05:45:00,84.555,84.605,84.534,84.539,2394200002.0
2005-06-20 06:00:00,84.568,84.66,84.553,84.639,2913199990.0
2005-06-20 06:15:00,84.638,84.682,84.594,84.627,3036499997.0
2005-06-20 06:30:00,84.586,84.681,84.565,84.666,3033299980.0
2005-06-20 06:45:00,84.606,84.679,84.567,84.622,3146300002.0
2005-06-20 07:00:00,84.606,84.67,84.568,84.578,3075200007.0
2005-06-20 07:15:00,84.595,84.648,84.538,84.558,3104499994.0
2005-06-20 07:30:00,84.514,84.609,84.494,84.522,3035199972.0
2005-06-20 07:45:00,84.53,84.615,84.497,84.579,3129399981.0
2005-06-20 08:00:00,84.572,84.616,84.46,84.56,2927400006.0
2005-06-20 08:15:00,84.601,84.64,84.502,84.562,2726599999.0
2005-06-20 08:30:00,84.553,84.606,84.495,84.538,3202400001.0
2005-06-20 08:45:00,84.577,84.638,84.536,84.567,2967300008.0
2005-06-20 09:00:00,84.575,84.619,84.527,84.539,3059800008.0
2005-06-20 09:15:00,84.545,84.589,84.466,84.507,3125300001.0
2005-06-20 09:30:00,84.506,84.593,84.459,84.49,2782799997.0
2005-06-20 09:45:00,84.503,84.574,84.46,84.515,3011000002.0
2005-06-20 10:00:00,84.473,84.575,84.452,84.522,3054299980.0
2005-06-20 10:15:00,84.51,84.589,84.504,84.564,3224400011.0
2005-06-20 10:30:00,84.561,84.659,84.53,84.592,3225299989.0
2005-06-20 10:45:00,84.584,84.628,84.519,84.61,3442199990.0
2005-06-20 11:00:00,84.594,84.7,84.559,84.666,3009100009.0
2005-06-20 11:15:00,84.685,84.767,84.647,84.673,2813999987.0
2005-06-20 11:30:00,84.674,84.778,84.666,84.745,3025199992.0
2005-06-20 11:45:00,84.743,84.797,84.647,84.686,2927899990.0
2005-06-20 12:00:00,84.665,84.722,84.597,84.603,2819599995.0
2005-06-20 12:15:00,84.643,84.718,84.631,84.698,3093699983.0
2005-06-20 12:30:00,84.696,84.746,84.661,84.681,3213199981.0
2005-06-20 12:45:00,84.71,84.738,84.636,84.647,2778399999.0
2005-06-20 13:00:00,84.66,84.765,84.641,84.749,2859299985.0
2005-06-20 13:15:00,84.754,84.811,84.709,84.798,2951099999.0
2005-06-20 13:30:00,84.805,84.819,84.679,84.711,2979399993.0
2005-06-20 13:45:00,84.726,84.821,84.686,84.754,3262200003.0
2005-06-20 14:00:00,84.802,84.838,84.663,84.761,2784399987.0
2005-06-20 14:15:00,84.779,84.817,84.697,84.743,2702999995.0
2005-06-20 14:30:00,84.755,84.825,84.723,84.764,3039299988.0
2005-06-20 14:45:00,84.762,84.789,84.704,84.754,2727299998.0
2005-06-20 15:00:00,84.739,84.787,84.677,84.733,3178899987.0
2005-06-20 15:15:00,84.723,84.814,84.677,84.768,3086799994.0
2005-06-20 15:30:00,84.737,84.765,84.597,84.658,2768899993.0
2005-06-20 15:45:00,84.677,84.733,84.629,84.653,2855000001.0
2005-06-20 16:00:00,84.747,84.778,84.663,84.715,3294099991.0
2005-06-20 16:15:00,84.755,84.772,84.651,84.72,3296700000.0
2005-06-20 16:30:00,84.69,84.8,84.687,84.748,3050299996.0
2005-06-20 16:45:00,84.75,84.875,84.701,84.868,2652299992.0
2005-06-20 17:00:00,84.853,84.924,84.832,84.912,2805799997.0
2005-06-20 17:15:00,84.914,84.952,84.858,84.923,3186599991.0
2005-06-20 17:30:00,84.932,85.021,84.891,84.933,3160799996.0
2005-06-20 17:45:00,84.902,84.977,84.88,84.937,3275300000.0
2005-06-20 18:00:00,84.922,85.02,84.896,84.972,22248999926.0
2005-06-20 18:15:00,84.944,85.002,84.855,84.942,23438999954.0
2005-06-20 18:30:00,84.921,85.004,84.906,84.913,16952299968.0
2005-06-20 18:45:00,84.927,84.99,84.869,84.984,12456899962.0
2005-06-20 19:00:00,84.929,85.016,84.897,84.924,8503099979.0
2005-06-20 19:15:00,84.91,84.99,84.882,84.923,10133599965.0
2005-06-20 19:30:00,84.923,84.976,84.873,84.937,10301199961.0
2005-06-20 19:45:00,84.935,84.97,84.888,84.929,7873199971.0
2005-06-20 20:00:00,84.945,84.991,84.875,84.953,9457399988.0
2005-06-20 20:15:00,84.95,84.955,84.848,84.854,9176299971.0
2005-06-20 20:30:00,84.901,84.923,84.799,84.821,13356799978.0
2005-06-20 20:45:00,84.845,84.89,84.767,84.835,12221399972.0
2005-06-20 21:00:00,84.827,84.869,84.767,84.82,9590899971.0
2005-06-20 21:15:00,84.82,84.864,84.772,84.796,11308499965.0
2005-06-20 21:30:00,84.788,84.825,84.717,84.767,5966700004.0
2005-06-20 21:45:00,84.758,84.84,84.723,84.826,4675099979.0
2005-06-20 22:00:00,84.805,84.854,84.751,84.796,5907799973.0
2005-06-20 22:15:00,84.786,84.839,84.72,84.743,5114699989.0
2005-06-20 22:30:00,84.74,84.84,84.729,84.768,5065199992.0
2005-06-20 22:45:00,84.761,84.825,84.61,84.695,4555900015.0
2005-06-20 23:00:00,84.718,84.758,84.649,84.738,2841300006.0
2005-06-20 23:15:00,84.743,84.829,84.707,84.798,3150599985.0
2005-06-20 23:30:00,84.775,84.895,84.74,84.831,3050799986.0
2005-06-20 23:45:00,84.83,84.892,84.788,84.854,3177899999.0
2005-06-21 00:00:00,84.862,84.884,84.795,84.811,3016599991.0
2005-06-21 00:15:00,84.834,84.876,84.772,84.808,3324700000.0
2005-06-21 00:30:00,84.823,84.938,84.791,84.907,3209999990.0
2005-06-21 00:45:00,84.919,84.97,84.873,84.903,3033799998.0
2005-06-21 01:00:00,84.922,84.971,84.881,84.929,3034199976.0
2005-06-21 01:15:00,84.923,84.968,84.883,84.906,2970699993.0
2005-06-21 01:30:00,84.895,84.958,84.875,84.925,3027000001.0
2005-06-21 01:45:00,84.923,84.948,84.856,84.913,3126300010.0
2005-06-21 02:00:00,84.902,84.927,84.836,84.85,3181099987.0
2005-06-21 02:15:00,84.85,84.899,84.785,84.805,2928499990.0
2005-06-21 02:30:00,84.831,84.845,84.762,84.762,2812499991.0
2005-06-21 02:45:00,84.784,84.818,84.707,84.744,3137600005.0
2005-06-21 03:00:00,84.738,84.822,84.719,84.751,2975900004.0
2005-06-21 03:15:00,84.746,84.795,84.689,84.752,3192999989.0
2005-06-21 03:30:00,84.712,84.749,84.647,84.695,3291999993.0
2005-06-21 03:45:00,84.712,84.735,84.661,84.72,2778199997.0
2005-06-21 04:00:00,84.715,84.758,84.662,84.698,3085200003.0
2005-06-21 04:15:00,84.727,84.745,84.653,84.679,3066899982.0
2005-06-21 04:30:00,84.691,84.786,84.659,84.766,3069999992.0
2005-06-21 04:45:00,84.75,84.801,84.71,84.773,3121799990.0
2005-06-21 05:00:00,84.741,84.775,84.67,84.69,2727899989.0
2005-06-21 05:15:00,84.712,84.767,84.671,84.724,3392799998.0
2005-06-21 05:30:00,84.713,84.757,84.665,84.691,3264100002.0
2005-06-21 05:45:00,84.696,84.723,84.634,84.669,2604399987.0
2005-06-21 06:00:00,84.668,84.722,84.632,84.675,2568400001.0
2005-06-21 06:15:00,84.684,84.702,84.62,84.675,3208599989.0
2005-06-21 06:30:00,84.64,84.727,84.616,84.706,3112599985.0
2005-06-21 06:45:00,84.727,84.745,84.649,84.713,2970899986.0
2005-06-21 07:00:00,84.67,84.741,84.66,84.705,2734799994.0
2005-06-21 07:15:00,84.687,84.742,84.643,84.691,3132699979.0
2005-06-21 07:30:00,84.696,84.742,84.638,84.674,2716899998.0
2005-06-21 07:45:00,84.661,84.766,84.652,84.733,3017400012.0
2005-06-21 08:00:00,84.693,84.806,84.671,84.728,2986600008.0
2005-06-21 08:15:00,84.73,84.765,84.671,84.748,2716899998.0
2005-06-21 08:30:00,84.748,84.769,84.647,84.677,3060499989.0
2005-06-21 08:45:00,84.659,84.734,84.612,84.691,2996499992.0
2005-06-21 09:00:00,84.643,84.681,84.577,84.656,2806900000.0
2005-06-21 09:15:00,84.667,84.677,84.59,84.595,2959399987.0
2005-06-21 09:30:00,84.619,84.686,84.542,84.603,2725900007.0
2005-06-21 09:45:00,84.598,84.672,84.56,84.614,3206399992.0
2005-06-21 10:00:00,84.613,84.657,84.551,84.59,3002300002.0
2005-06-21 10:15:00,84.595,84.63,84.526,84.543,2778400002.0
2005-06-21 10:30:00,84.542,84.645,84.534,84.585,3135500003.0
2005-06-21 10:45:00,84.577,84.612,84.519,84.552,3154999992.0
2005-06-21 11:00:00,84.51,84.666,84.466,84.62,2924300000.0
2005-06-21 11:15:00,84.633,84.69,84.578,84.665,2826800009.0
2005-06-21 11:30:00,84.676,84.7,84.558,84.597,2995099994.0
2005-06-21 11:45:00,84.598,84.632,84.518,84.532,3476500012.0
2005-06-21 12:00:00,84.513,84.64,84.499,84.604,2962699997.0
2005-06-21 12:15:00,84.628,84.649,84.539,84.575,2923500002.0
2005-06-21 12:30:00,84.587,84.63,84.536,84.588,2746199993.0
2005-06-21 12:45:00,84.568,84.612,84.515,84.601,2994400001.0
2005-06-21 13:00:00,84.58,84.655,84.542,84.597,3180699987.0
2005-06-21 13:15:00,84.608,84.682,84.556,84.577,3462299994.0
2005-06-21 13:30:00,84.553,84.627,84.522,84.59,3236899999.0
2005-06-21 13:45:00,84.583,84.702,84.543,84.617,3215599987.0
2005-06-21 14:00:00,84.637,84.755,84.577,84.642,2754899993.0
2005-06-21 14:15:00,84.635,84.666,84.559,84.6,2787600006.0
2005-06-21 14:30:00,84.595,84.65,84.521,84.565,2803299991.0
2005-06-21 14:45:00,84.566,84.575,84.46,84.522,2743199997.0
2005-06-21 15:00:00,84.511,84.588,84.418,84.535,3282399990.0
2005-06-21 15:15:00,84.517,84.562,84.318,84.34,3137699997.0
2005-06-21 15:30:00,84.345,84.482,84.264,84.341,2815999996.0
2005-06-21 15:45:00,84.382,84.453,84.334,84.346,3202099999.0
2005-06-21 16:00:00,84.366,84.402,84.277,84.347,3240299989.0
2005-06-21 16:15:00,84.367,84.407,84.324,84.38,3131499997.0
2005-06-21 16:30:00,84.36,84.435,84.313,84.357,2977299989.0
2005-06-21 16:45:00,84.323,84.424,84.237,84.237,3215699994.0
2005-06-21 17:00:00,84.23,84.377,84.184,84.377,2547800003.0
2005-06-21 17:15:00,84.385,84.437,84.33,84.405,3051699987.0
2005-06-21 17:30:00,84.398,84.502,84.364,84.441,3458999987.0
2005-06-21 17:45:00,84.403,84.468,84.328,84.427,2825599996.0
2005-06-21 18:00:00,84.368,84.514,84.365,84.463,22615199959.0
2005-06-21 18:15:00,84.447,84.585,84.412,84.484,22474199932.0
2005-06-21 18:30:00,84.492,84.576,84.452,84.501,16635599962.0
2005-06-21 18:45:00,84.51,84.567,84.444,84.51,12184899994.0
2005-06-21 19:00:00,84.502,84.531,84.43,84.487,8482999975.0
2005-06-21 19:15:00,84.467,84.563,84.435,84.563,10007199998.0
2005-06-21 19:30:00,84.55,84.617,84.507,84.571,9409099963.0
2005-06-21 19:45:00,84.536,84.624,84.511,84.559,8625899981.0
2005-06-21 20:00:00,84.547,84.59,84.496,84.565,9844399969.0
2005-06-21 20:15:00,84.545,84.58,84.458,84.499,9703600002.0
2005-06-21 20:30:00,84.505,84.532,84.425,84.435,12886699966.0
2005-06-21 20:45:00,84.487,84.487,84.368,84.426,12274399965.0
2005-06-21 21:00:00,84.437,84.47,84.354,84.413,9078200002.0
2005-06-21 21:15:00,84.398,84.482,84.372,84.46,12193899959.0
2005-06-21 21:30:00,84.45,84.524,84.389,84.499,5904499980.0
2005-06-21 21:45:00,84.462,84.534,84.435,84.478,4605299988.0
2005-06-21 22:00:00,84.478,84.543,84.428,84.468,6347699983.0
2005-06-21 22:15:00,84.477,84.531,84.431,84.444,4896699979.0
2005-06-21 22:30:00,84.494,84.515,84.401,84.432,4911399999.0
2005-06-21 22:45:00,84.428,84.496,84.383,84.435,4483499989.0
2005-06-21 23:00:00,84.433,84.489,84.305,84.399,3296099995.0
2005-06-21 23:15:00,84.422,84.433,84.329,84.34,3232499987.0
2005-06-21 23:30:00,84.384,84.431,84.301,84.363,3191499989.0
2005-06-21 23:45:00,84.377,84.435,84.335,84.356,2915399992.0
2005-06-22 00:00:00,84.392,84.494,84.372,84.413,3086099994.0
2005-06-22 00:15:00,84.445,84.492,84.398,84.45,3519799998.0
2005-06-22 00:30:00,84.458,84.497,84.363,84.407,2967200005.0
2005-06-22 00:45:00,84.414,84.483,84.364,84.465,2804699993.0
2005-06-22 01:00:00,84.433,84.487,84.384,84.417,3117299987.0
2005-06-22 01:15:00,84.43,84.523,84.382,84.512,3036699998.0
2005-06-22 01:30:00,84.503,84.575,84.442,84.472,2943900003.0
2005-06-22 01:45:00,84.507,84.544,84.433,84.488,3180499992.0
2005-06-22 02:00:00,84.51,84.542,84.395,84.421,3409499997.0
2005-06-22 02:15:00,84.447,84.482,84.394,84.451,3032699995.0
2005-06-22 02:30:00,84.446,84.485,84.335,84.396,3232799991.0
2005-06-22 02:45:00,84.437,84.457,84.369,84.389,3162599984.0
2005-06-22 03:00:00,84.357,84.413,84.321,84.345,3029200001.0
2005-06-22 03:15:00,84.38,84.489,84.325,84.453,3143699994.0
2005-06-22 03:30:00,84.453,84.485,84.372,84.417,3199799997.0
2005-06-22 03:45:00,84.399,84.452,84.355,84.407,2775799996.0
2005-06-22 04:00:00,84.382,84.452,84.361,84.415,2943899985.0
2005-06-22 04:15:00,84.393,84.495,84.371,84.43,2945100002.0
2005-06-22 04:30:00,84.444,84.509,84.418,84.462,2841799999.0
2005-06-22 04:45:00,84.456,84.51,84.418,84.433,3051699997.0
2005-06-22 05:00:00,84.46,84.508,84.405,84.469,2515599999.0
2005-06-22 05:15:00,84.465,84.505,84.423,84.459,2985699987.0
2005-06-22 05:30:00,84.421,84.481,84.336,84.364,3107199994.0
2005-06-22 05:45:00,84.362,84.442,84.348,84.389,2629699994.0
2005-06-22 06:00:00,84.366,84.469,84.353,84.429,3030600001.0
2005-06-22 06:15:00,84.452,84.503,84.417,84.485,2873900000.0
2005-06-22 06:30:00,84.454,84.52,84.419,84.434,3036400007.0
2005-06-22 06:45:00,84.448,84.481,84.38,84.437,2872199994.0
2005-06-22 07:00:00,84.412,84.457,84.345,84.417,2874600000.0
2005-06-22 07:15:00,84.409,84.424,84.324,84.373,2932499996.0
2005-06-22 07:30:00,84.371,84.435,84.357,84.405,3170499992.0
2005-06-22 07:45:00,84.395,84.485,84.31,84.463,3022599983.0
2005-06-22 08:00:00,84.481,84.517,84.425,84.473,3017599988.0
2005-06-22 08:15:00,84.455,84.467,84.336,84.377,2868399991.0
2005-06-22 08:30:00,84.348,84.418,84.333,84.402,3475399993.0
2005-06-22 08:45:00,84.392,84.451,84.342,84.397,3051699999.0
2005-06-22 09:00:00,84.355,84.446,84.355,84.404,2945999979.0
2005-06-22 09:15:00,84.391,84.455,84.338,84.383,2971999985.0
2005-06-22 09:30:00,84.387,84.441,84.331,84.384,2548399991.0
2005-06-22 09:45:00,84.359,84.427,84.347,84.373,2974400001.0
2005-06-22 10:00:00,84.39,84.445,84.359,84.401,2895999984.0
2005-06-22 10:15:00,84.415,84.44,84.335,84.405,3005299993.0
2005-06-22 10:30:00,84.372,84.463,84.364,84.395,3264600000.0
2005-06-22 10:45:00,84.399,84.475,84.398,84.438,3146199992.0
2005-06-22 11:00:00,84.403,84.497,84.354,84.418,3476399987.0
2005-06-22 11:15:00,84.439,84.529,84.375,84.395,2838099992.0
2005-06-22 11:30:00,84.403,84.446,84.315,84.366,3132799994.0
2005-06-22 11:45:00,84.419,84.496,84.338,84.431,3929099987.0
2005-06-22 12:00:00,84.396,84.506,84.39,84.442,3148799998.0
2005-06-22 12:15:00,84.468,84.487,84.4,84.457,3110899980.0
2005-06-22 12:30:00,84.439,84.526,84.372,84.473,3251100003.0
2005-06-22 12:45:00,84.468,84.495,84.402,84.448,2889799997.0
2005-06-22 13:00:00,84.443,84.585,84.425,84.537,2702800002.0
2005-06-22 13:15:00,84.507,84.555,84.461,84.507,3135799989.0
2005-06-22 13:30:00,84.468,84.532,84.421,84.439,3322399997.0
2005-06-22 13:45:00,84.443,84.573,84.417,84.54,2901799999.0
2005-06-22 14:00:00,84.521,84.555,84.458,84.482,2749599991.0
2005-06-22 14:15:00,84.502,84.566,84.455,84.524,3050299989.0
2005-06-22 14:30:00,84.515,84.551,84.445,84.524,2600799995.0
2005-06-22 14:45:00,84.498,84.548,84.448,84.487,2348099986.0
2005-06-22 15:00:00,84.502,84.569,84.468,84.538,3224699990.0
2005-06-22 15:15:00,84.547,84.616,84.5,84.568,3283799995.0
2005-06-22 15:30:00,84.565,84.642,84.536,84.612,2948099992.0
2005-06-22 15:45:00,84.628,84.671,84.574,84.626,2716900004.0
2005-06-22 16:00:00,84.65,84.746,84.6,84.643,2922599987.0
2005-06-22 16:15:00,84.66,84.707,84.616,84.69,3214799992.0
2005-06-22 16:30:00,84.645,84.721,84.632,84.695,3214499993.0
2005-06-22 16:45:00,84.672,84.77,84.634,84.77,3145099999.0
2005-06-22 17:00:00,84.797,84.85,84.708,84.816,2909399996.0
2005-06-22 17:15:00,84.827,84.892,84.789,84.85,2892699991.0
2005-06-22 17:30:00,84.841,84.878,84.784,84.817,3190900001.0
2005-06-22 17:45:00,84.784,84.838,84.748,84.793,2978899984.0
2005-06-22 18:00:00,84.789,84.92,84.778,84.846,22491199991.0
2005-06-22 18:15:00,84.851,84.897,84.679,84.684,22904099982.0
2005-06-22 18:30:00,84.683,84.754,84.633,84.654,16876199972.0
2005-06-22 18:45:00,84.69,84.72,84.626,84.658,11599399971.0
2005-06-22 19:00:00,84.673,84.71,84.602,84.654,8368299994.0
2005-06-22 19:15:00,84.646,84.749,84.633,84.716,10206399985.0
2005-06-22 19:30:00,84.712,84.83,84.68,84.78,10010199961.0
2005-06-22 19:45:00,84.781,84.826,84.726,84.76,7918899981.0
2005-06-22 20:00:00,84.741,84.827,84.694,84.741,9257600000.0
2005-06-22 20:15:00,84.753,84.838,84.701,84.799,9778499987.0
2005-06-22 20:30:00,84.769,84.828,84.7,84.731,12767399984.0
2005-06-22 20:45:00,84.768,84.794,84.639,84.687,11843899936.0
2005-06-22 21:00:00,84.666,84.719,84.599,84.672,9654499971.0
2005-06-22 21:15:00,84.669,84.703,84.607,84.678,11689099959.0
2005-06-22 21:30:00,84.646,84.709,84.619,84.683,6412799974.0
2005-06-22 21:45:00,84.699,84.737,84.624,84.698,5175299977.0
2005-06-22 22:00:00,84.68,84.741,84.607,84.721,5923799992.0
2005-06-22 22:15:00,84.686,84.728,84.636,84.685,4949499990.0
2005-06-22 22:30:00,84.658,84.752,84.636,84.663,4943399988.0
2005-06-22 22:45:00,84.669,84.759,84.627,84.703,4303199987.0
2005-06-22 23:00:00,84.736,84.759,84.637,84.666,3194099987.0
2005-06-22 23:15:00,84.663,84.743,84.636,84.694,2946799989.0
2005-06-22 23:30:00,84.667,84.724,84.592,84.649,3390199993.0
2005-06-22 23:45:00,84.64,84.712,84.609,84.664,2893099992.0
2005-06-23 00:00:00,84.661,84.693,84.595,84.609,3099099988.0
2005-06-23 00:15:00,84.61,84.653,84.56,84.61,3194399987.0
2005-06-23 00:30:00,84.6,84.668,84.587,84.616,3011999995.0
2005-06-23 00:45:00,84.583,84.637,84.523,84.539,2692499996.0
2005-06-23 01:00:00,84.53,84.602,84.504,84.549,2973799988.0
2005-06-23 01:15:00,84.577,84.584,84.491,84.505,3254900010.0
2005-06-23 01:30:00,84.536,84.571,84.473,84.526,3178699988.0
2005-06-23 01:45:00,84.552,84.574,84.477,84.531,2873499997.0
2005-06-23 02:00:00,84.498,84.613,84.484,84.561,2926599998.0
2005-06-23 02:15:00,84.55,84.583,84.472,84.532,3195999992.0
2005-06-23 02:30:00,84.538,84.605,84.502,84.56,3596999995.0
2005-06-23 02:45:00,84.571,84.608,84.509,84.555,2705399996.0
2005-06-23 03:00:00,84.538,84.572,84.444,84.456,3218099990.0
2005-06-23 03:15:00,84.483,84.515,84.4,84.464,2928999998.0
2005-06-23 03:30:00,84.43,84.505,84.395,84.467,3156099984.0
2005-06-23 03:45:00,84.491,84.504,84.423,84.471,2394899996.0
2005-06-23 04:00:00,84.445,84.489,84.42,84.448,2935600007.0
2005-06-23 04:15:00,84.442,84.494,84.408,84.421,2960199992.0
2005-06-23 04:30:00,84.465,84.528,84.443,84.506,3082099989.0
2005-06-23 04:45:00,84.505,84.531,84.425,84.459,3126099996.0
2005-06-23 05:00:00,84.464,84.543,84.447,84.493,2950799994.0
2005-06-23 05:15:00,84.529,84.553,84.452,84.503,2884500014.0
2005-06-23 05:30:00,84.51,84.563,84.45,84.482,3339399991.0
2005-06-23 05:45:00,84.48,84.523,84.443,84.484,3154999998.0
2005-06-23 06:00:00,84.466,84.504,84.415,84.438,3058899979.0
2005-06-23 06:15:00,84.456,84.499,84.412,84.416,2926399987.0
2005-06-23 06:30:00,84.416,84.482,84.362,84.427,2955299994.0
2005-06-23 06:45:00,84.415,84.473,84.38,84.464,3264499996.0
2005-06-23 07:00:00,84.423,84.482,84.396,84.435,2769499990.0
2005-06-23 07:15:00,84.429,84.479,84.359,84.411,2766100002.0
2005-06-23 07:30:00,84.419,84.456,84.373,84.427,2966999987.0
2005-06-23 07:45:00,84.404,84.446,84.342,84.378,2889800003.0
2005-06-23 08:00:00,84.397,84.535,84.351,84.464,2980999995.0
2005-06-23 08:15:00,84.488,84.524,84.409,84.434,2951300006.0
2005-06-23 08:30:00,84.464,84.535,84.386,84.447,2968999993.0
2005-06-23 08:45:00,84.49,84.499,84.287,84.363,3330399987.0
2005-06-23 09:00:00,84.364,84.385,84.164,84.183,3025899990.0
2005-06-23 09:15:00,84.176,84.262,84.033,84.071,3084599981.0
2005-06-23 09:30:00,84.059,84.142,84.018,84.08,2897799997.0
2005-06-23 09:45:00,84.082,84.12,84.019,84.038,3154500000.0
2005-06-23 10:00:00,84.067,84.162,84.037,84.123,2819599999.0
2005-06-23 10:15:00,84.15,84.15,84.052,84.078,2822099987.0
2005-06-23 10:30:00,84.1,84.109,83.984,84.041,3029000001.0
2005-06-23 10:45:00,84.001,84.073,83.966,84.042,3139300003.0
2005-06-23 11:00:00,84.053,84.095,83.975,84.039,3135599997.0
2005-06-23 11:15:00,84.038,84.111,83.987,84.026,2987199999.0
2005-06-23 11:30:00,84.04,84.096,83.991,84.085,2998399997.0
2005-06-23 11:45:00,84.064,84.087,83.933,83.997,3309099995.0
2005-06-23 12:00:00,84.009,84.091,83.953,84.046,2959999995.0
2005-06-23 12:15:00,84.051,84.14,84.036,84.103,3448100002.0
2005-06-23 12:30:00,84.1,84.154,84.02,84.084,3183300001.0
2005-06-23 12:45:00,84.135,84.135,83.972,84.047,3055799989.0
2005-06-23 13:00:00,84.062,84.162,84.012,84.141,2901299999.0
2005-06-23 13:15:00,84.119,84.178,84.059,84.08,3244799987.0
2005-06-23 13:30:00,84.041,84.11,83.964,84.01,3525499991.0
2005-06-23 13:45:00,84.019,84.087,83.923,83.949,3085500004.0
2005-06-23 14:00:00,83.951,83.981,83.852,83.905,2353700006.0
2005-06-23 14:15:00,83.936,84.038,83.818,84.008,2981799996.0
2005-06-23 14:30:00,83.995,84.085,83.912,84.085,2738399993.0
2005-06-23 14:45:00,84.076,84.076,83.902,84.048,2492299992.0
2005-06-23 15:00:00,83.992,84.157,83.954,84.131,2933400003.0
2005-06-23 15:15:00,84.11,84.272,84.073,84.254,3293100002.0
2005-06-23 15:30:00,84.231,84.284,84.161,84.216,3079699994.0
2005-06-23 15:45:00,84.206,84.238,84.075,84.076,2997399993.0
2005-06-23 16:00:00,84.092,84.199,84.043,84.121,2817799985.0
2005-06-23 16:15:00,84.147,84.238,84.122,84.225,3615300002.0
2005-06-23 16:30:00,84.227,84.255,84.132,84.132,3117799998.0
2005-06-23 16:45:00,84.165,84.176,84.012,84.084,2808400014.0
2005-06-23 17:00:00,84.079,84.162,84.013,84.101,2892899998.0
2005-06-23 17:15:00,84.086,84.125,83.974,84.1,3412999988.0
2005-06-23 17:30:00,84.04,84.143,84.015,84.085,3088199991.0
2005-06-23 17:45:00,84.056,84.133,84.014,84.086,3058299987.0
2005-06-23 18:00:00,84.008,84.13,83.969,84.097,22946499952.0
2005-06-23 18:15:00,84.103,84.194,84.065,84.123,22600399935.0
2005-06-23 18:30:00,84.123,84.207,84.103,84.122,17106099959.0
2005-06-23 18:45:00,84.111,84.183,84.069,84.086,11853099980.0
2005-06-23 19:00:00,84.118,84.176,84.05,84.123,8859999990.0
2005-06-23 19:15:00,84.139,84.183,84.044,84.113,9866899961.0
2005-06-23 19:30:00,84.13,84.187,84.088,84.15,9688099954.0
2005-06-23 19:45:00,84.131,84.203,84.103,84.166,7979200009.0
2005-06-23 20:00:00,84.145,84.207,84.104,84.153,9362899953.0
2005-06-23 20:15:00,84.141,84.194,84.077,84.111,9567599977.0
2005-06-23 20:30:00,84.122,84.177,84.07,84.107,13033599987.0
2005-06-23 20:45:00,84.112,84.159,84.047,84.1,11962399983.0
2005-06-23 21:00:00,84.081,84.117,83.996,84.014,9014099979.0
2005-06-23 21:15:00,84.02,84.087,83.983,84.06,12006099988.0
2005-06-23 21:30:00,84.04,84.104,83.981,84.098,6251199990.0
2005-06-23 21:45:00,84.075,84.118,83.978,84.045,4860700001.0
2005-06-23 22:00:00,84.081,84.113,84.01,84.067,5848199961.0
2005-06-23 22:15:00,84.08,84.104,84.015,84.068,4850300003.0
2005-06-23 22:30:00,84.046,84.095,83.981,84.036,4951899988.0
2005-06-23 22:45:00,84.04,84.095,83.9,83.9,4710400007.0
2005-06-23 23:00:00,83.987,84.04,83.912,83.939,3168599997.0
2005-06-23 23:15:00,83.92,84.04,83.906,83.999,2890300004.0
2005-06-23 23:30:00,83.995,84.034,83.936,83.997,3158399995.0
2005-06-23 23:45:00,83.975,84.097,83.954,84.044,2882899992.0
2005-06-24 00:00:00,84.066,84.09,83.987,84.031,2731999989.0
2005-06-24 00:15:00,84.047,84.069,83.887,83.929,3203299999.0
2005-06-24 00:30:00,83.955,83.99,83.887,83.949,3079400017.0
2005-06-24 00:45:00,83.945,83.955,83.76,83.76,3280299998.0
2005-06-24 01:00:00,83.79,83.898,83.75,83.887,2877199998.0
2005-06-24 01:15:00,83.869,83.933,83.838,83.896,3392200001.0
2005-06-24 01:30:00,83.905,83.989,83.875,83.907,3001599984.0
2005-06-24 01:45:00,83.933,83.984,83.894,83.944,2997199990.0
2005-06-24 02:00:00,83.93,83.979,83.854,83.869,3395099992.0
2005-06-24 02:15:00,83.858,83.905,83.783,83.865,3257199994.0
2005-06-24 02:30:00,83.873,83.969,83.816,83.945,3223000013.0
2005-06-24 02:45:00,83.964,83.982,83.863,83.916,2969799975.0
2005-06-24 03:00:00,83.899,83.966,83.887,83.907,2917699988.0
2005-06-24 03:15:00,83.916,83.955,83.865,83.902,2835799999.0
2005-06-24 03:30:00,83.888,83.972,83.867,83.92,3157399997.0
2005-06-24 03:45:00,83.952,84.009,83.905,83.95,2683499982.0
2005-06-24 04:00:00,83.948,84.005,83.89,83.89,2979099994.0
2005-06-24 04:15:00,83.897,83.997,83.897,83.992,2814499998.0
2005-06-24 04:30:00,83.962,84.004,83.917,83.94,3113299999.0
2005-06-24 04:45:00,83.938,84.032,83.929,83.996,3500100009.0
2005-06-24 05:00:00,83.977,84.014,83.902,83.951,2858999997.0
2005-06-24 05:15:00,83.977,83.997,83.905,83.967,3147399981.0
2005-06-24 05:30:00,83.966,84.047,83.922,83.974,3232499999.0
2005-06-24 05:45:00,83.986,84.033,83.947,84.006,2809699990.0
2005-06-24 06:00:00,83.993,84.046,83.924,83.929,3062199998.0
2005-06-24 06:15:00,83.931,84.026,83.914,83.988,2808400000.0
2005-06-24 06:30:00,83.969,84.092,83.969,84.004,3253400000.0
2005-06-24 06:45:00,84.006,84.099,83.997,84.021,3159099999.0
2005-06-24 07:00:00,84.006,84.118,83.993,84.065,3111299987.0
2005-06-24 07:15:00,84.039,84.106,84.008,84.071,3111099984.0
2005-06-24 07:30:00,84.085,84.157,84.047,84.13,2796899978.0
2005-06-24 07:45:00,84.112,84.176,84.041,84.072,3015699985.0
2005-06-24 08:00:00,84.072,84.151,84.017,84.117,3276499992.0
2005-06-24 08:15:00,84.085,84.172,84.049,84.085,2718499999.0
2005-06-24 08:30:00,84.053,84.126,84.004,84.082,3119499995.0
2005-06-24 08:45:00,84.108,84.16,84.035,84.083,2908799996.0
2005-06-24 09:00:00,84.076,84.344,84.066,84.301,3125899994.0
2005-06-24 09:15:00,84.298,84.333,84.236,84.33,2830099988.0
2005-06-24 09:30:00,84.291,84.34,84.245,84.287,2641799993.0
2005-06-24 09:45:00,84.282,84.492,84.254,84.434,3322099986.0
2005-06-24 10:00:00,84.419,84.542,84.415,84.484,3070699995.0
2005-06-24 10:15:00,84.493,84.629,84.457,84.527,2893599993.0
2005-06-24 10:30:00,84.476,84.579,84.404,84.423,3331199982.0
2005-06-24 10:45:00,84.432,84.496,84.4,84.45,3170399995.0
2005-06-24 11:00:00,84.472,84.514,84.383,84.484,3145499976.0
2005-06-24 11:15:00,84.458,84.536,84.41,84.508,2794999996.0
2005-06-24 11:30:00,84.489,84.567,84.474,84.498,3438800000.0
2005-06-24 11:45:00,84.502,84.564,84.426,84.456,3365199987.0
2005-06-24 12:00:00,84.459,84.487,84.371,84.458,3128299989.0
2005-06-24 12:15:00,84.456,84.485,84.326,84.378,2597499992.0
2005-06-24 12:30:00,84.366,84.423,84.322,84.332,2903999987.0
2005-06-24 12:45:00,84.355,84.381,84.236,84.268,3162499996.0
2005-06-24 13:00:00,84.251,84.386,84.218,84.282,3083799993.0
2005-06-24 13:15:00,84.317,84.413,84.262,84.342,3416899980.0
2005-06-24 13:30:00,84.361,84.395,84.277,84.294,3221600002.0
2005-06-24 13:45:00,84.272,84.381,84.243,84.274,2946299988.0
2005-06-24 14:00:00,84.266,84.301,84.21,84.263,2731800008.0
2005-06-24 14:15:00,84.253,84.319,84.213,84.238,3275999986.0
2005-06-24 14:30:00,84.255,84.364,84.071,84.11,3190699995.0
2005-06-24 14:45:00,84.091,84.236,84.06,84.149,3136299984.0
2005-06-24 15:00:00,84.168,84.27,84.09,84.108,3277600003.0
2005-06-24 15:15:00,84.116,84.17,84.034,84.094,3201799995.0
2005-06-24 15:30:00,84.085,84.152,83.996,84.108,2976499994.0
2005-06-24 15:45:00,84.1,84.132,84.026,84.058,2995499996.0
2005-06-24 16:00:00,84.081,84.139,84.039,84.042,2943899978.0
2005-06-24 16:15:00,84.051,84.098,84.009,84.053,3304999995.0
2005-06-24 16:30:00,84.048,84.092,83.95,83.95,3117699997.0
2005-06-24 16:45:00,83.94,83.976,83.858,83.873,2702399987.0
2005-06-24 17:00:00,83.89,83.916,83.729,83.777,2936500004.0
2005-06-24 17:15:00,83.767,83.921,83.751,83.892,3162399987.0
2005-06-24 17:30:00,83.903,83.938,83.8,83.865,3005999990.0
2005-06-24 17:45:00,83.867,83.921,83.822,83.835,3033599998.0
2005-06-24 18:00:00,83.846,83.93,83.724,83.797,22831099949.0
2005-06-24 18:15:00,83.87,83.95,83.735,83.755,22318399983.0
2005-06-24 18:30:00,83.732,83.841,83.688,83.778,17826999957.0
2005-06-24 18:45:00,83.771,83.835,83.717,83.75,11578999961.0
2005-06-24 19:00:00,83.729,83.764,83.613,83.718,8475699987.0
2005-06-24 19:15:00,83.677,83.779,83.663,83.773,9958199957.0
2005-06-24 19:30:00,83.747,83.785,83.644,83.718,9194099984.0
2005-06-24 19:45:00,83.71,83.776,83.67,83.732,7529899981.0
2005-06-24 20:00:00,83.738,83.795,83.661,83.723,9398799976.0
2005-06-24 20:15:00,83.722,83.815,83.683,83.773,9203799986.0
2005-06-24 20:30:00,83.754,83.827,83.727,83.773,13674099961.0
2005-06-24 20:45:00,83.763,83.796,83.684,83.725,13500799975.0
2005-06-24 21:00:00,83.729,83.841,83.67,83.793,9608499980.0
2005-06-24 21:15:00,83.83,83.874,83.736,83.854,11799899959.0
2005-06-24 21:30:00,83.84,83.905,83.801,83.847,6349899995.0
2005-06-24 21:45:00,83.807,83.881,83.776,83.816,4957699993.0
2005-06-24 22:00:00,83.812,83.9,83.796,83.85,6132799979.0
2005-06-24 22:15:00,83.866,83.892,83.788,83.839,4838000015.0
2005-06-24 22:30:00,83.844,83.869,83.782,83.841,4861900000.0
2005-06-24 22:45:00,83.848,83.866,83.771,83.823,4293199993.0
2005-06-24 23:00:00,83.91,83.94,83.87,83.93,2516399991.0
2005-06-24 23:15:00,83.91,83.97,83.88,83.95,1677599994.0
2005-06-24 23:30:00,83.92,84.03,83.9,83.99,1677599994.0
2005-06-24 23:45:00,83.98,84.01,83.98,83.98,1118399996.0
2005-06-26 23:00:00,83.893,83.946,83.811,83.893,3193899980.0
2005-06-26 23:15:00,83.901,83.95,83.871,83.913,2420100003.0
2005-06-26 23:30:00,83.948,83.99,83.861,83.951,2996699989.0
2005-06-26 23:45:00,83.964,84.012,83.911,83.981,2745599996.0
2005-06-27 00:00:00,83.979,84.069,83.958,84.032,3391799994.0
2005-06-27 00:15:00,84.039,84.068,83.981,84.036,2814499982.0
2005-06-27 00:30:00,84.028,84.08,83.965,83.999,2664299996.0
2005-06-27 00:45:00,84.034,84.06,83.956,83.963,3450500007.0
2005-06-27 01:00:00,83.928,84.004,83.907,83.945,3064799998.0
2005-06-27 01:15:00,83.957,83.968,83.784,83.832,3109899986.0
2005-06-27 01:30:00,83.827,83.862,83.761,83.797,2960099990.0
2005-06-27 01:45:00,83.849,83.867,83.747,83.765,2980599991.0
2005-06-27 02:00:00,83.745,83.92,83.728,83.869,3217600006.0
2005-06-27 02:15:00,83.885,83.934,83.801,83.831,3217799999.0
2005-06-27 02:30:00,83.835,83.953,83.816,83.941,3015599997.0
2005-06-27 02:45:00,83.892,83.95,83.87,83.918,2671099989.0
2005-06-27 03:00:00,83.858,83.989,83.858,83.967,3182900004.0
2005-06-27 03:15:00,83.993,84.019,83.927,83.975,3300899991.0
2005-06-27 03:30:00,83.984,84.056,83.932,84.001,2926299973.0
2005-06-27 03:45:00,84.006,84.027,83.917,83.96,2858799984.0
2005-06-27 04:00:00,83.934,84.029,83.934,83.971,2932600002.0
2005-06-27 04:15:00,83.981,84.021,83.903,83.975,2928800009.0
2005-06-27 04:30:00,83.96,84.015,83.91,83.924,2947399991.0
2005-06-27 04:45:00,83.938,84.009,83.902,83.97,3345699991.0
2005-06-27 05:00:00,83.965,84.018,83.912,83.996,2616199989.0
2005-06-27 05:15:00,83.983,84.026,83.931,83.971,3175099989.0
2005-06-27 05:30:00,83.997,84.045,83.95,83.98,3246600003.0
2005-06-27 05:45:00,84.017,84.052,83.951,84.052,2836100000.0
2005-06-27 06:00:00,84.049,84.054,83.981,84.006,3034399990.0
2005-06-27 06:15:00,84.042,84.049,83.926,83.978,3398200001.0
2005-06-27 06:30:00,83.94,84.003,83.925,83.988,3215399989.0
2005-06-27 06:45:00,83.973,84.006,83.919,83.971,3021900004.0
2005-06-27 07:00:00,83.956,83.994,83.909,83.962,2759700003.0
2005-06-27 07:15:00,83.935,84.074,83.909,84.045,3176799985.0
2005-06-27 07:30:00,84.037,84.089,83.972,84.012,3039399988.0
2005-06-27 07:45:00,83.991,84.074,83.93,84.05,3133300004.0
2005-06-27 08:00:00,84.047,84.133,83.997,84.079,3199000004.0
2005-06-27 08:15:00,84.087,84.112,83.969,84.061,2549600001.0
2005-06-27 08:30:00,84.043,84.145,83.996,84.097,3061799996.0
2005-06-27 08:45:00,84.101,84.154,84.036,84.074,2930699994.0
2005-06-27 09:00:00,84.053,84.103,83.96,83.961,2946200004.0
2005-06-27 09:15:00,83.971,83.995,83.783,83.814,2772299995.0
2005-06-27 09:30:00,83.796,83.889,83.756,83.87,2668099999.0
2005-06-27 09:45:00,83.871,83.929,83.817,83.868,3329299995.0
2005-06-27 10:00:00,83.86,83.932,83.849,83.875,3166099983.0
2005-06-27 10:15:00,83.89,83.956,83.84,83.911,2649599997.0
2005-06-27 10:30:00,83.888,83.956,83.875,83.909,3301599993.0
2005-06-27 10:45:00,83.9,84.055,83.9,84.026,2851300004.0
2005-06-27 11:00:00,84.007,84.052,83.909,83.932,3089699994.0
2005-06-27 11:15:00,83.925,83.977,83.88,83.925,2978299978.0
2005-06-27 11:30:00,83.932,84.033,83.859,83.988,3119700001.0
2005-06-27 11:45:00,83.981,84.006,83.875,83.889,3163799991.0
2005-06-27 12:00:00,83.85,83.972,83.85,83.886,3180500000.0
2005-06-27 12:15:00,83.892,84.04,83.845,83.992,3073099993.0
2005-06-27 12:30:00,83.993,84.044,83.94,84.0,3108599999.0
2005-06-27 12:45:00,83.994,84.037,83.916,83.984,3227499997.0
2005-06-27 13:00:00,83.969,84.03,83.911,84.0,2802800002.0
2005-06-27 13:15:00,83.981,84.087,83.969,84.05,2899400002.0
2005-06-27 13:30:00,84.028,84.135,84.007,84.12,3145499985.0
2005-06-27 13:45:00,84.127,84.175,84.082,84.119,3027999999.0
2005-06-27 14:00:00,84.107,84.143,84.005,84.02,2737999983.0
2005-06-27 14:15:00,84.016,84.086,83.984,84.047,3172000004.0
2005-06-27 14:30:00,83.999,84.122,83.982,84.078,2965899982.0
2005-06-27 14:45:00,84.093,84.197,84.019,84.18,2905399998.0
2005-06-27 15:00:00,84.199,84.199,84.02,84.093,2874199995.0
2005-06-27 15:15:00,84.08,84.184,84.073,84.114,3105900001.0
2005-06-27 15:30:00,84.099,84.213,84.075,84.153,3327299987.0
2005-06-27 15:45:00,84.15,84.184,84.081,84.093,3029499992.0
2005-06-27 16:00:00,84.082,84.236,84.079,84.215,2927399998.0
2005-06-27 16:15:00,84.222,84.238,84.136,84.162,3137599996.0
2005-06-27 16:30:00,84.128,84.179,84.032,84.177,2979099990.0
2005-06-27 16:45:00,84.104,84.175,84.028,84.057,3048699973.0
2005-06-27 17:00:00,84.059,84.168,84.029,84.054,2830899993.0
2005-06-27 17:15:00,84.051,84.116,83.981,84.019,3149799993.0
2005-06-27 17:30:00,84.01,84.057,83.95,84.015,3116699983.0
2005-06-27 17:45:00,84.054,84.105,84.01,84.083,2803699997.0
2005-06-27 18:00:00,84.022,84.1,83.984,84.051,23868499919.0
2005-06-27 18:15:00,84.024,84.09,83.907,83.943,21228599942.0
2005-06-27 18:30:00,83.926,84.018,83.91,83.968,16941999952.0
2005-06-27 18:45:00,83.989,84.022,83.929,83.974,12233599955.0
2005-06-27 19:00:00,83.983,84.063,83.947,84.008,8709499975.0
2005-06-27 19:15:00,84.005,84.076,83.958,84.049,10550999998.0
2005-06-27 19:30:00,84.053,84.087,83.97,83.987,9845399999.0
2005-06-27 19:45:00,84.01,84.162,83.979,84.119,8131799976.0
2005-06-27 20:00:00,84.108,84.185,84.072,84.088,9766399975.0
2005-06-27 20:15:00,84.115,84.156,84.053,84.122,9782299975.0
2005-06-27 20:30:00,84.102,84.15,84.059,84.118,12827499968.0
2005-06-27 20:45:00,84.127,84.15,84.036,84.109,12157399978.0
2005-06-27 21:00:00,84.096,84.142,83.998,84.033,9202999983.0
2005-06-27 21:15:00,84.027,84.107,84.02,84.057,11861399981.0
2005-06-27 21:30:00,84.052,84.137,84.025,84.1,6555199963.0
2005-06-27 21:45:00,84.096,84.139,84.035,84.071,5238299986.0
2005-06-27 22:00:00,84.045,84.112,84.007,84.044,5723899987.0
2005-06-27 22:15:00,84.058,84.103,83.995,84.026,4804800003.0
2005-06-27 22:30:00,84.038,84.071,83.972,83.994,4911900000.0
2005-06-27 22:45:00,84.006,84.077,83.929,83.937,4803299979.0
2005-06-27 23:00:00,84.008,84.101,83.918,84.023,3132499990.0
2005-06-27 23:15:00,84.038,84.075,83.956,84.016,2683399999.0
2005-06-27 23:30:00,83.977,84.05,83.891,84.006,2856599999.0
2005-06-27 23:45:00,84.009,84.051,83.96,83.99,2862799993.0
2005-06-28 00:00:00,84.005,84.048,83.925,83.981,2865200006.0
2005-06-28 00:15:00,83.965,84.031,83.937,83.974,2993000001.0
2005-06-28 00:30:00,83.949,84.066,83.949,84.041,2931699995.0
2005-06-28 00:45:00,84.018,84.05,83.965,83.988,3045000007.0
2005-06-28 01:00:00,83.992,84.035,83.94,83.983,2909799992.0
2005-06-28 01:15:00,84.011,84.046,83.954,84.012,3396999981.0
2005-06-28 01:30:00,84.01,84.187,83.995,84.129,2912800003.0
2005-06-28 01:45:00,84.154,84.217,84.093,84.158,2792599990.0
2005-06-28 02:00:00,84.173,84.227,84.123,84.145,2947000002.0
2005-06-28 02:15:00,84.182,84.234,84.131,84.234,3286600006.0
2005-06-28 02:30:00,84.193,84.227,84.126,84.148,2958699990.0
2005-06-28 02:45:00,84.161,84.205,84.067,84.123,3319099991.0
2005-06-28 03:00:00,84.114,84.171,84.05,84.154,3203500000.0
2005-06-28 03:15:00,84.156,84.21,84.087,84.148,3125799992.0
2005-06-28 03:30:00,84.175,84.219,84.065,84.135,3309999992.0
2005-06-28 03:45:00,84.154,84.161,84.076,84.102,2758199990.0
2005-06-28 04:00:00,84.128,84.179,84.101,84.173,3112699995.0
2005-06-28 04:15:00,84.165,84.193,84.085,84.111,2648599986.0
2005-06-28 04:30:00,84.085,84.151,84.061,84.109,2852899997.0
2005-06-28 04:45:00,84.128,84.142,84.056,84.076,2851599991.0
2005-06-28 05:00:00,84.094,84.198,84.059,84.103,2892099996.0
2005-06-28 05:15:00,84.103,84.147,84.055,84.092,2906500001.0
2005-06-28 05:30:00,84.134,84.225,84.091,84.21,2876499998.0
2005-06-28 05:45:00,84.202,84.27,84.149,84.207,2836799994.0
2005-06-28 06:00:00,84.214,84.252,84.132,84.22,3280299995.0
2005-06-28 06:15:00,84.205,84.244,84.14,84.178,3141499987.0
2005-06-28 06:30:00,84.16,84.208,84.112,84.147,2947499996.0
2005-06-28 06:45:00,84.149,84.195,84.103,84.141,2975600006.0
2005-06-28 07:00:00,84.108,84.222,84.102,84.197,2699500000.0
2005-06-28 07:15:00,84.17,84.223,84.1,84.185,3091499998.0
2005-06-28 07:30:00,84.162,84.233,84.133,84.217,3266399982.0
2005-06-28 07:45:00,84.196,84.281,84.156,84.238,2927799986.0
2005-06-28 08:00:00,84.236,84.303,84.179,84.19,3033199997.0
2005-06-28 08:15:00,84.22,84.271,84.156,84.251,2702599993.0
2005-06-28 08:30:00,84.229,84.264,84.17,84.198,3344700001.0
2005-06-28 08:45:00,84.19,84.203,84.068,84.175,3050600000.0
2005-06-28 09:00:00,84.187,84.211,84.119,84.165,3107999994.0
2005-06-28 09:15:00,84.143,84.191,84.091,84.125,3125400001.0
2005-06-28 09:30:00,84.112,84.254,84.099,84.204,2537999995.0
2005-06-28 09:45:00,84.236,84.246,84.157,84.192,3173599997.0
2005-06-28 10:00:00,84.21,84.317,84.184,84.299,2716599988.0
2005-06-28 10:15:00,84.271,84.37,84.245,84.344,2602899991.0
2005-06-28 10:30:00,84.323,84.377,84.27,84.302,3092400015.0
2005-06-28 10:45:00,84.298,84.332,84.247,84.287,3236499988.0
2005-06-28 11:00:00,84.294,84.314,84.195,84.195,2723999991.0
2005-06-28 11:15:00,84.238,84.413,84.205,84.367,3003099995.0
2005-06-28 11:30:00,84.381,84.45,84.358,84.399,2983999997.0
2005-06-28 11:45:00,84.428,84.474,84.331,84.357,3318099988.0
2005-06-28 12:00:00,84.349,84.406,84.28,84.371,3169400007.0
2005-06-28 12:15:00,84.377,84.48,84.344,84.438,2809499986.0
2005-06-28 12:30:00,84.447,84.472,84.387,84.42,3327199999.0
2005-06-28 12:45:00,84.447,84.539,84.368,84.52,3014699983.0
2005-06-28 13:00:00,84.486,84.527,84.403,84.415,3049699993.0
2005-06-28 13:15:00,84.398,84.465,84.344,84.394,2968099990.0
2005-06-28 13:30:00,84.378,84.394,84.272,84.279,3469799971.0
2005-06-28 13:45:00,84.283,84.305,84.152,84.16,2884499991.0
2005-06-28 14:00:00,84.17,84.236,84.097,84.172,2829199981.0
2005-06-28 14:15:00,84.15,84.212,84.11,84.17,3075900001.0
2005-06-28 14:30:00,84.163,84.296,84.147,84.254,3050400005.0
2005-06-28 14:45:00,84.237,84.273,84.133,84.152,2957000009.0
2005-06-28 15:00:00,84.13,84.206,84.052,84.135,2892499998.0
2005-06-28 15:15:00,84.13,84.299,84.118,84.248,2817799985.0
2005-06-28 15:30:00,84.224,84.268,84.108,84.168,2762999979.0
2005-06-28 15:45:00,84.205,84.333,84.152,84.237,3109199984.0
2005-06-28 16:00:00,84.22,84.296,84.2,84.259,3045399994.0
2005-06-28 16:15:00,84.259,84.3,84.126,84.149,3200099981.0
2005-06-28 16:30:00,84.131,84.26,84.096,84.148,2997799971.0
2005-06-28 16:45:00,84.15,84.215,84.092,84.121,2745299991.0
2005-06-28 17:00:00,84.071,84.159,83.981,84.024,2944499980.0
2005-06-28 17:15:00,84.03,84.067,83.927,83.983,2824299995.0
2005-06-28 17:30:00,84.01,84.064,83.948,84.015,2727599996.0
2005-06-28 17:45:00,83.988,84.083,83.954,84.008,2658799996.0
2005-06-28 18:00:00,83.922,84.079,83.922,84.015,23994900025.0
2005-06-28 18:15:00,84.037,84.145,83.957,84.094,23590399964.0
2005-06-28 18:30:00,84.071,84.155,84.033,84.07,16439299947.0
2005-06-28 18:45:00,84.08,84.132,84.03,84.07,11671899973.0
2005-06-28 19:00:00,84.063,84.117,83.996,84.04,8711699963.0
2005-06-28 19:15:00,84.059,84.124,83.98,84.01,10661799973.0
2005-06-28 19:30:00,84.0,84.082,83.96,84.048,9732399993.0
2005-06-28 19:45:00,84.023,84.068,83.817,83.863,7921099976.0
2005-06-28 20:00:00,83.867,83.93,83.82,83.888,9693899991.0
2005-06-28 20:15:00,83.875,83.917,83.798,83.887,9703599971.0
2005-06-28 20:30:00,83.849,83.921,83.786,83.843,13043399971.0
2005-06-28 20:45:00,83.854,83.92,83.792,83.825,12112599993.0
2005-06-28 21:00:00,83.823,83.881,83.746,83.793,9704899978.0
2005-06-28 21:15:00,83.763,83.869,83.753,83.83,11624499982.0
2005-06-28 21:30:00,83.787,83.894,83.777,83.822,6420799998.0
2005-06-28 21:45:00,83.805,83.899,83.795,83.825,4817899977.0
2005-06-28 22:00:00,83.81,83.93,83.786,83.857,5707599977.0
2005-06-28 22:15:00,83.896,83.925,83.807,83.833,4959599994.0
2005-06-28 22:30:00,83.85,83.907,83.806,83.833,5288500005.0
2005-06-28 22:45:00,83.834,83.916,83.779,83.813,4647999990.0
2005-06-28 23:00:00,83.894,83.94,83.768,83.808,3368800003.0
2005-06-28 23:15:00,83.825,83.932,83.795,83.92,3283699988.0
2005-06-28 23:30:00,83.905,83.95,83.848,83.891,2762300002.0
2005-06-28 23:45:00,83.915,83.947,83.85,83.884,3242399988.0
2005-06-29 00:00:00,83.919,83.946,83.86,83.932,2977999989.0
2005-06-29 00:15:00,83.893,83.959,83.867,83.947,3157199992.0
2005-06-29 00:30:00,83.934,83.953,83.823,83.861,3105299988.0
2005-06-29 00:45:00,83.854,83.919,83.84,83.846,2770300006.0
2005-06-29 01:00:00,83.833,83.896,83.798,83.82,2977899986.0
2005-06-29 01:15:00,83.856,83.9,83.802,83.827,2922799995.0
2005-06-29 01:30:00,83.85,83.914,83.803,83.862,3031599999.0
2005-06-29 01:45:00,83.898,83.923,83.827,83.887,3329999989.0
2005-06-29 02:00:00,83.89,83.935,83.851,83.893,3004000005.0
2005-06-29 02:15:00,83.893,83.925,83.823,83.847,3115599988.0
2005-06-29 02:30:00,83.864,83.952,83.83,83.909,3092299993.0
2005-06-29 02:45:00,83.9,83.969,83.881,83.92,2995899987.0
2005-06-29 03:00:00,83.912,84.002,83.872,83.93,3085399997.0
2005-06-29 03:15:00,83.943,84.011,83.921,83.954,3163999994.0
2005-06-29 03:30:00,83.966,84.005,83.904,83.961,3256999996.0
2005-06-29 03:45:00,83.967,84.067,83.936,84.019,2885099992.0
2005-06-29 04:00:00,83.994,84.076,83.957,83.99,2896799986.0
2005-06-29 04:15:00,83.986,84.082,83.97,84.051,3169699986.0
2005-06-29 04:30:00,84.062,84.084,84.002,84.037,3071299994.0
2005-06-29 04:45:00,84.035,84.056,83.94,84.013,2797800002.0
2005-06-29 05:00:00,83.973,84.05,83.953,84.008,2958299996.0
2005-06-29 05:15:00,83.99,84.051,83.921,83.955,3371500003.0
2005-06-29 05:30:00,83.944,84.003,83.903,83.932,2834200004.0
2005-06-29 05:45:00,83.941,83.987,83.912,83.948,2879599988.0
2005-06-29 06:00:00,83.95,84.023,83.912,83.964,3183699978.0
2005-06-29 06:15:00,83.957,84.008,83.928,83.98,3142699982.0
2005-06-29 06:30:00,83.974,84.007,83.915,83.956,3176000001.0
2005-06-29 06:45:00,83.953,84.016,83.912,83.976,3014300003.0
2005-06-29 07:00:00,83.938,84.031,83.926,84.005,2902300006.0
2005-06-29 07:15:00,83.968,84.021,83.941,84.0,3144999998.0
2005-06-29 07:30:00,83.97,84.035,83.943,84.017,3071099985.0
2005-06-29 07:45:00,84.008,84.05,83.921,83.944,2686599994.0
2005-06-29 08:00:00,83.934,84.037,83.912,83.946,3095700002.0
2005-06-29 08:15:00,83.938,84.04,83.925,83.996,2866900000.0
2005-06-29 08:30:00,83.968,83.994,83.912,83.925,3002599978.0
2005-06-29 08:45:00,83.939,83.996,83.894,83.923,2843499990.0
2005-06-29 09:00:00,83.921,83.95,83.857,83.867,3107899995.0
2005-06-29 09:15:00,83.895,83.984,83.864,83.972,2947300000.0
2005-06-29 09:30:00,83.989,84.051,83.936,83.984,2625399990.0
2005-06-29 09:45:00,83.97,84.148,83.964,84.109,3375700000.0
2005-06-29 10:00:00,84.109,84.155,84.058,84.102,3218999994.0
2005-06-29 10:15:00,84.084,84.162,84.079,84.142,2836100000.0
2005-06-29 10:30:00,84.14,84.185,84.061,84.082,3359599984.0
2005-06-29 10:45:00,84.073,84.125,83.978,84.04,3160899988.0
2005-06-29 11:00:00,84.035,84.096,84.003,84.096,2929599984.0
2005-06-29 11:15:00,84.089,84.142,84.027,84.089,3105599991.0
2005-06-29 11:30:00,84.047,84.159,84.025,84.106,3068000017.0
2005-06-29 11:45:00,84.104,84.174,84.06,84.13,3531899987.0
2005-06-29 12:00:00,84.111,84.166,84.072,84.114,2921499989.0
2005-06-29 12:15:00,84.127,84.182,84.054,84.149,3152799997.0
2005-06-29 12:30:00,84.146,84.228,84.122,84.151,3355799997.0
2005-06-29 12:45:00,84.16,84.191,84.037,84.055,3022399999.0
2005-06-29 13:00:00,84.052,84.16,84.027,84.053,3123399999.0
2005-06-29 13:15:00,84.075,84.132,84.042,84.109,3019299994.0
2005-06-29 13:30:00,84.092,84.16,84.059,84.127,3289099993.0
2005-06-29 13:45:00,84.123,84.153,84.026,84.042,3330199995.0
2005-06-29 14:00:00,84.055,84.082,83.995,84.037,2858299998.0
2005-06-29 14:15:00,84.028,84.116,84.008,84.074,3065099993.0
2005-06-29 14:30:00,84.063,84.109,83.929,83.967,2668699992.0
2005-06-29 14:45:00,83.941,84.005,83.892,83.935,3183999998.0
2005-06-29 15:00:00,83.923,84.002,83.865,83.927,3464799997.0
2005-06-29 15:15:00,83.909,84.058,83.893,84.054,3241299991.0
2005-06-29 15:30:00,84.077,84.082,83.926,83.99,2989499995.0
2005-06-29 15:45:00,83.974,84.033,83.928,84.03,2961100003.0
2005-06-29 16:00:00,84.006,84.035,83.908,83.908,3537599990.0
2005-06-29 16:15:00,83.951,84.021,83.888,83.97,3145100004.0
2005-06-29 16:30:00,83.977,84.074,83.884,84.005,3237699989.0
2005-06-29 16:45:00,83.979,84.116,83.954,84.026,3120399987.0
2005-06-29 17:00:00,84.027,84.097,83.976,83.991,3141999991.0
2005-06-29 17:15:00,83.98,84.073,83.938,83.997,3428499982.0
2005-06-29 17:30:00,83.993,84.179,83.984,84.127,3033599995.0
2005-06-29 17:45:00,84.117,84.141,84.001,84.06,3261599990.0
2005-06-29 18:00:00,84.051,84.14,83.982,84.036,23542299956.0
2005-06-29 18:15:00,84.054,84.104,83.971,84.049,20726599981.0
2005-06-29 18:30:00,84.046,84.11,83.995,84.012,17535499998.0
2005-06-29 18:45:00,84.008,84.122,83.994,84.038,11881599969.0
2005-06-29 19:00:00,83.995,84.066,83.94,84.036,8453099989.0
2005-06-29 19:15:00,84.014,84.129,83.966,84.078,10161399983.0
2005-06-29 19:30:00,84.092,84.133,84.008,84.059,9385499971.0
2005-06-29 19:45:00,84.074,84.244,84.021,84.238,7906800004.0
2005-06-29 20:00:00,84.206,84.264,84.142,84.181,9588999968.0
2005-06-29 20:15:00,84.189,84.253,84.094,84.139,9228899982.0
2005-06-29 20:30:00,84.126,84.218,84.101,84.178,12840399979.0
2005-06-29 20:45:00,84.162,84.202,84.093,84.16,13015999960.0
2005-06-29 21:00:00,84.127,84.218,84.112,84.154,9390299986.0
2005-06-29 21:15:00,84.163,84.238,84.105,84.179,11679699973.0
2005-06-29 21:30:00,84.136,84.213,84.098,84.149,6606299997.0
2005-06-29 21:45:00,84.136,84.218,84.131,84.176,4939499999.0
2005-06-29 22:00:00,84.175,84.225,84.104,84.174,5602400000.0
2005-06-29 22:15:00,84.196,84.209,84.101,84.18,4948699997.0
2005-06-29 22:30:00,84.167,84.188,84.104,84.157,4935899980.0
2005-06-29 22:45:00,84.166,84.206,84.057,84.098,4549799991.0
2005-06-29 23:00:00,84.154,84.19,84.048,84.158,2835299982.0
2005-06-29 23:15:00,84.121,84.207,84.07,84.146,3071399989.0
2005-06-29 23:30:00,84.17,84.189,84.093,84.189,3203499991.0
2005-06-29 23:45:00,84.163,84.211,84.116,84.163,3139099991.0
2005-06-30 00:00:00,84.161,84.195,84.1,84.116,2936399994.0
2005-06-30 00:15:00,84.12,84.184,84.097,84.136,3135299993.0
2005-06-30 00:30:00,84.139,84.21,84.114,84.119,3095900002.0
2005-06-30 00:45:00,84.097,84.191,84.089,84.175,2775400003.0
2005-06-30 01:00:00,84.169,84.263,84.137,84.23,3493699992.0
2005-06-30 01:15:00,84.235,84.382,84.201,84.322,3081499999.0
2005-06-30 01:30:00,84.32,84.408,84.306,84.376,2834700005.0
2005-06-30 01:45:00,84.377,84.402,84.279,84.286,3114099991.0
2005-06-30 02:00:00,84.325,84.365,84.264,84.299,2800399987.0
2005-06-30 02:15:00,84.288,84.358,84.243,84.33,3043799987.0
2005-06-30 02:30:00,84.313,84.393,84.295,84.306,2877199997.0
2005-06-30 02:45:00,84.313,84.371,84.27,84.299,3024500004.0
2005-06-30 03:00:00,84.277,84.332,84.21,84.241,3095999989.0
2005-06-30 03:15:00,84.247,84.27,84.174,84.221,3052699984.0
2005-06-30 03:30:00,84.248,84.269,84.176,84.211,3217900002.0
2005-06-30 03:45:00,84.239,84.264,84.153,84.243,3130600015.0
2005-06-30 04:00:00,84.224,84.33,84.192,84.292,2921299996.0
2005-06-30 04:15:00,84.271,84.309,84.236,84.236,3102699982.0
2005-06-30 04:30:00,84.255,84.284,84.157,84.222,3305300005.0
2005-06-30 04:45:00,84.203,84.251,84.161,84.195,3268499987.0
2005-06-30 05:00:00,84.19,84.237,84.148,84.176,2643999993.0
2005-06-30 05:15:00,84.166,84.218,84.138,84.201,2757999993.0
2005-06-30 05:30:00,84.159,84.223,84.133,84.187,3118999997.0
2005-06-30 05:45:00,84.183,84.22,84.129,84.168,2712799990.0
2005-06-30 06:00:00,84.18,84.215,84.129,84.154,3072500002.0
2005-06-30 06:15:00,84.182,84.201,84.101,84.159,3449599997.0
2005-06-30 06:30:00,84.16,84.231,84.117,84.209,3161999988.0
2005-06-30 06:45:00,84.189,84.282,84.172,84.243,2868199992.0
2005-06-30 07:00:00,84.238,84.297,84.203,84.29,2664200002.0
2005-06-30 07:15:00,84.26,84.296,84.179,84.202,2626000000.0
2005-06-30 07:30:00,84.208,84.242,84.16,84.205,3162399988.0
2005-06-30 07:45:00,84.167,84.22,84.114,84.125,3136999992.0
2005-06-30 08:00:00,84.125,84.234,84.092,84.19,3216799990.0
2005-06-30 08:15:00,84.205,84.262,84.093,84.118,2793500002.0
2005-06-30 08:30:00,84.108,84.145,84.047,84.087,3311199987.0
2005-06-30 08:45:00,84.114,84.161,84.054,84.113,3182400002.0
2005-06-30 09:00:00,84.134,84.16,84.066,84.077,2703700008.0
2005-06-30 09:15:00,84.084,84.268,84.084,84.234,2771400000.0
2005-06-30 09:30:00,84.229,84.288,84.187,84.246,2454200004.0
2005-06-30 09:45:00,84.263,84.287,84.172,84.185,3014400006.0
2005-06-30 10:00:00,84.188,84.242,84.089,84.12,3382599991.0
2005-06-30 10:15:00,84.128,84.217,84.059,84.156,3189299987.0
2005-06-30 10:30:00,84.132,84.218,84.103,84.162,3309099997.0
2005-06-30 10:45:00,84.157,84.228,84.098,84.191,3252999987.0
2005-06-30 11:00:00,84.17,84.262,84.1,84.119,2862899991.0
2005-06-30 11:15:00,84.162,84.17,84.016,84.059,2732500003.0
2005-06-30 11:30:00,84.042,84.168,84.001,84.131,2968199992.0
2005-06-30 11:45:00,84.145,84.181,84.063,84.103,3857299989.0
2005-06-30 12:00:00,84.077,84.162,84.064,84.138,2965999981.0
2005-06-30 12:15:00,84.14,84.249,84.102,84.135,2630599992.0
2005-06-30 12:30:00,84.128,84.198,84.018,84.118,3371599995.0
2005-06-30 12:45:00,84.15,84.154,84.034,84.131,2877499988.0
2005-06-30 13:00:00,84.108,84.151,84.054,84.124,3000699977.0
2005-06-30 13:15:00,84.157,84.157,84.044,84.091,3047400002.0
2005-06-30 13:30:00,84.058,84.157,84.054,84.098,2996699987.0
2005-06-30 13:45:00,84.129,84.206,84.094,84.165,3111599996.0
2005-06-30 14:00:00,84.155,84.316,84.125,84.308,2788300008.0
2005-06-30 14:15:00,84.298,84.32,84.201,84.234,2927599996.0
2005-06-30 14:30:00,84.249,84.356,84.227,84.298,2712199992.0
2005-06-30 14:45:00,84.228,84.338,84.214,84.333,2994899996.0
2005-06-30 15:00:00,84.323,84.44,84.315,84.385,3060499983.0
2005-06-30 15:15:00,84.393,84.417,84.168,84.273,3161999995.0
2005-06-30 15:30:00,84.255,84.35,84.251,84.328,3091199997.0
2005-06-30 15:45:00,84.332,84.36,84.254,84.298,2814199998.0
2005-06-30 16:00:00,84.301,84.348,84.227,84.261,2979499986.0
2005-06-30 16:15:00,84.239,84.344,84.23,84.31,3438999995.0
2005-06-30 16:30:00,84.297,84.47,84.294,84.458,2936899989.0
2005-06-30 16:45:00,84.427,84.542,84.388,84.446,3135299999.0
2005-06-30 17:00:00,84.469,84.519,84.391,84.464,2841499984.0
2005-06-30 17:15:00,84.487,84.552,84.434,84.49,3358899982.0
2005-06-30 17:30:00,84.507,84.58,84.476,84.529,3024499998.0
2005-06-30 17:45:00,84.501,84.528,84.366,84.403,2860099999.0
2005-06-30 18:00:00,84.448,84.541,84.396,84.486,22549999968.0
2005-06-30 18:15:00,84.468,84.55,84.427,84.475,20515699957.0
2005-06-30 18:30:00,84.485,84.552,84.408,84.487,17173699939.0
2005-06-30 18:45:00,84.46,84.575,84.42,84.461,11914099964.0
2005-06-30 19:00:00,84.459,84.514,84.344,84.38,8079700001.0
2005-06-30 19:15:00,84.396,84.449,84.338,84.402,10192199963.0
2005-06-30 19:30:00,84.398,84.426,84.309,84.362,9807099981.0
2005-06-30 19:45:00,84.341,84.478,84.325,84.351,8187799997.0
2005-06-30 20:00:00,84.351,84.457,84.314,84.392,9184099968.0
2005-06-30 20:15:00,84.403,84.429,84.262,84.288,9831699980.0
2005-06-30 20:30:00,84.316,84.378,84.228,84.25,12957499975.0
2005-06-30 20:45:00,84.276,84.323,84.16,84.193,13150200005.0
2005-06-30 21:00:00,84.207,84.371,84.14,84.348,9624799973.0
2005-06-30 21:15:00,84.33,84.434,84.279,84.306,11782400006.0
2005-06-30 21:30:00,84.31,84.364,84.271,84.322,6093899983.0
2005-06-30 21:45:00,84.309,84.427,84.288,84.406,5033799985.0
2005-06-30 22:00:00,84.429,84.472,84.292,84.368,5588899989.0
2005-06-30 22:15:00,84.363,84.483,84.324,84.417,4726299996.0
2005-06-30 22:30:00,84.442,84.495,84.338,84.458,4875499999.0
2005-06-30 22:45:00,84.462,84.563,84.393,84.439,4618099993.0
2005-06-30 23:00:00,84.582,84.582,84.467,84.486,3179699987.0
2005-06-30 23:15:00,84.464,84.555,84.419,84.507,3177500004.0
2005-06-30 23:30:00,84.521,84.564,84.419,84.458,2897799996.0
2005-06-30 23:45:00,84.467,84.52,84.432,84.475,3023100000.0
2005-07-01 00:00:00,84.464,84.703,84.458,84.651,3110999993.0
2005-07-01 00:15:00,84.636,84.684,84.562,84.588,3423399997.0
2005-07-01 00:30:00,84.573,84.59,84.399,84.424,3206400004.0
2005-07-01 00:45:00,84.405,84.561,84.371,84.479,2900200008.0
2005-07-01 01:00:00,84.475,84.498,84.386,84.435,3011799993.0
2005-07-01 01:15:00,84.465,84.485,84.397,84.413,2933999987.0
2005-07-01 01:30:00,84.403,84.455,84.281,84.304,3235499987.0
2005-07-01 01:45:00,84.334,84.379,84.251,84.261,3371499996.0
2005-07-01 02:00:00,84.299,84.334,84.231,84.267,3075599995.0
2005-07-01 02:15:00,84.3,84.307,84.16,84.195,3533999994.0
2005-07-01 02:30:00,84.176,84.288,84.153,84.241,3265299993.0
2005-07-01 02:45:00,84.246,84.308,84.217,84.288,3180299975.0
2005-07-01 03:00:00,84.278,84.311,84.122,84.128,3272800000.0
2005-07-01 03:15:00,84.146,84.33,84.113,84.325,3081299994.0
2005-07-01 03:30:00,84.332,84.437,84.22,84.265,3109099991.0
2005-07-01 03:45:00,84.308,84.413,84.265,84.37,2907299988.0
2005-07-01 04:00:00,84.382,84.463,84.344,84.393,3068699992.0
2005-07-01 04:15:00,84.388,84.456,84.363,84.403,2802099993.0
2005-07-01 04:30:00,84.395,84.477,84.36,84.411,3429899989.0
2005-07-01 04:45:00,84.403,84.464,84.37,84.408,3118599994.0
2005-07-01 05:00:00,84.432,84.484,84.388,84.435,3131399982.0
2005-07-01 05:15:00,84.431,84.505,84.365,84.409,3190499995.0
2005-07-01 05:30:00,84.447,84.487,84.376,84.442,3082699993.0
2005-07-01 05:45:00,84.441,84.486,84.379,84.457,2982399995.0
2005-07-01 06:00:00,84.439,84.472,84.305,84.321,2946399987.0
2005-07-01 06:15:00,84.338,84.4,84.318,84.358,3017499987.0
2005-07-01 06:30:00,84.353,84.416,84.305,84.352,2877800002.0
2005-07-01 06:45:00,84.403,84.455,84.346,84.399,3066100003.0
2005-07-01 07:00:00,84.343,84.405,84.301,84.345,2819099982.0
2005-07-01 07:15:00,84.322,84.352,84.202,84.25,3091599988.0
2005-07-01 07:30:00,84.242,84.3,84.161,84.293,2896999999.0
2005-07-01 07:45:00,84.254,84.294,84.094,84.175,3189699989.0
2005-07-01 08:00:00,84.162,84.188,84.008,84.022,3238099996.0
2005-07-01 08:15:00,84.012,84.099,83.935,84.004,2687500004.0
2005-07-01 08:30:00,84.004,84.151,83.932,84.107,3090099991.0
2005-07-01 08:45:00,84.108,84.167,84.015,84.137,2914199993.0
2005-07-01 09:00:00,84.138,84.198,84.075,84.113,3022799983.0
2005-07-01 09:15:00,84.118,84.229,84.093,84.182,2737000000.0
2005-07-01 09:30:00,84.15,84.18,84.05,84.09,2713499994.0
2005-07-01 09:45:00,84.066,84.198,84.011,84.173,3268100002.0
2005-07-01 10:00:00,84.148,84.219,84.116,84.157,2860300007.0
2005-07-01 10:15:00,84.161,84.353,84.135,84.255,2996399998.0
2005-07-01 10:30:00,84.228,84.322,84.209,84.257,3257899998.0
2005-07-01 10:45:00,84.249,84.275,84.138,84.195,3159399995.0
2005-07-01 11:00:00,84.166,84.222,84.086,84.117,2967499998.0
2005-07-01 11:15:00,84.102,84.179,84.052,84.101,2860100005.0
2005-07-01 11:30:00,84.104,84.116,83.981,84.072,2925999996.0
2005-07-01 11:45:00,84.116,84.139,84.028,84.042,3306699992.0
2005-07-01 12:00:00,84.067,84.118,84.019,84.09,2991000001.0
2005-07-01 12:15:00,84.055,84.157,84.045,84.11,3223300003.0
2005-07-01 12:30:00,84.103,84.16,83.951,83.963,3322999993.0
2005-07-01 12:45:00,84.022,84.026,83.898,83.974,2589099995.0
2005-07-01 13:00:00,83.989,84.033,83.913,83.959,3195799982.0
2005-07-01 13:15:00,83.953,84.077,83.937,84.0,2925599997.0
2005-07-01 13:30:00,83.989,84.108,83.951,84.067,3419500007.0
2005-07-01 13:45:00,84.087,84.125,84.015,84.067,3273399989.0
2005-07-01 14:00:00,84.093,84.14,84.059,84.124,2864799992.0
2005-07-01 14:15:00,84.111,84.14,83.936,84.017,2833599990.0
2005-07-01 14:30:00,83.997,84.065,83.971,84.023,3051699992.0
2005-07-01 14:45:00,84.023,84.066,83.947,84.036,2903199978.0
2005-07-01 15:00:00,83.998,84.142,83.994,84.047,3126099996.0
2005-07-01 15:15:00,84.047,84.069,83.902,83.968,3131399989.0
2005-07-01 15:30:00,83.941,84.009,83.874,83.948,3530499991.0
2005-07-01 15:45:00,83.958,84.029,83.874,83.999,3059600000.0
2005-07-01 16:00:00,84.026,84.073,83.87,84.016,3277700000.0
2005-07-01 16:15:00,84.022,84.054,83.893,83.971,2924099990.0
2005-07-01 16:30:00,83.958,84.04,83.897,83.989,3063699980.0
2005-07-01 16:45:00,83.974,84.068,83.855,83.914,2976899996.0
2005-07-01 17:00:00,83.917,84.073,83.836,83.997,2856400001.0
2005-07-01 17:15:00,84.05,84.084,83.904,83.916,3275599981.0
2005-07-01 17:30:00,83.952,84.06,83.785,83.822,2667200004.0
2005-07-01 17:45:00,83.813,83.925,83.775,83.877,3164599987.0
2005-07-01 18:00:00,83.851,84.031,83.851,83.991,23277699965.0
2005-07-01 18:15:00,84.001,84.025,83.875,83.89,23538199950.0
2005-07-01 18:30:00,83.872,84.026,83.795,83.84,17153799962.0
2005-07-01 18:45:00,83.835,83.91,83.754,83.869,11770699975.0
2005-07-01 19:00:00,83.885,84.003,83.865,83.906,8973199976.0
2005-07-01 19:15:00,83.913,83.987,83.874,83.96,10509299982.0
2005-07-01 19:30:00,83.943,84.023,83.907,83.96,9757499992.0
2005-07-01 19:45:00,83.931,84.012,83.875,83.895,8196499993.0
2005-07-01 20:00:00,83.873,83.986,83.813,83.98,9248000006.0
2005-07-01 20:15:00,83.986,84.003,83.869,83.965,9502599965.0
2005-07-01 20:30:00,83.96,84.003,83.791,83.813,13158899981.0
2005-07-01 20:45:00,83.854,83.913,83.798,83.887,12349299972.0
2005-07-01 21:00:00,83.843,83.966,83.843,83.892,9059599968.0
2005-07-01 21:15:00,83.91,83.954,83.805,83.932,11229599966.0
2005-07-01 21:30:00,83.896,84.0,83.853,83.97,6497799995.0
2005-07-01 21:45:00,83.95,83.982,83.787,83.801,5373499971.0
2005-07-01 22:00:00,83.799,83.877,83.762,83.819,6062299981.0
2005-07-01 22:15:00,83.855,83.871,83.768,83.799,4677299985.0
2005-07-01 22:30:00,83.792,84.075,83.777,83.972,4914999985.0
2005-07-01 22:45:00,83.987,84.066,83.893,84.042,4431599982.0
2005-07-01 23:00:00,84.05,84.06,84.02,84.02,1806299982.0
2005-07-01 23:15:00,84.04,84.07,84.02,84.06,802799992.0
2005-07-01 23:30:00,84.02,84.06,84.0,84.0,802799992.0
2005-07-01 23:45:00,83.99,84.04,83.99,84.04,401399996.0
2005-07-03 23:00:00,84.014,84.031,83.935,83.965,2659699980.0
2005-07-03 23:15:00,83.965,84.013,83.935,83.978,2890099987.0
2005-07-03 23:30:00,83.983,84.002,83.879,83.909,2931600000.0
2005-07-03 23:45:00,83.913,83.949,83.85,83.855,2826499991.0
2005-07-04 00:00:00,83.859,83.89,83.62,83.648,3021399999.0
2005-07-04 00:15:00,83.641,83.707,83.616,83.653,3204399991.0
2005-07-04 00:30:00,83.641,83.754,83.605,83.708,3416699998.0
2005-07-04 00:45:00,83.726,83.757,83.62,83.674,3006399988.0
2005-07-04 01:00:00,83.698,83.852,83.681,83.833,3073899994.0
2005-07-04 01:15:00,83.827,83.84,83.737,83.775,3373699993.0
2005-07-04 01:30:00,83.783,83.82,83.635,83.646,2679599983.0
2005-07-04 01:45:00,83.674,83.762,83.632,83.734,3102999990.0
2005-07-04 02:00:00,83.741,83.792,83.706,83.745,2800199999.0
2005-07-04 02:15:00,83.723,83.791,83.701,83.718,3058500004.0
2005-07-04 02:30:00,83.734,83.77,83.68,83.697,2592899999.0
2005-07-04 02:45:00,83.71,83.792,83.604,83.636,3019299985.0
2005-07-04 03:00:00,83.645,83.697,83.614,83.644,3075999984.0
2005-07-04 03:15:00,83.664,83.715,83.621,83.663,2617000011.0
2005-07-04 03:30:00,83.678,83.738,83.614,83.73,3431799986.0
2005-07-04 03:45:00,83.747,83.752,83.597,83.669,3082499986.0
2005-07-04 04:00:00,83.641,83.719,83.601,83.652,3053700007.0
2005-07-04 04:15:00,83.677,83.709,83.638,83.676,3229899982.0
2005-07-04 04:30:00,83.662,83.703,83.617,83.672,3159499987.0
2005-07-04 04:45:00,83.643,83.677,83.538,83.538,3230899995.0
2005-07-04 05:00:00,83.569,83.651,83.48,83.495,2809199991.0
2005-07-04 05:15:00,83.517,83.563,83.433,83.531,3301199992.0
2005-07-04 05:30:00,83.525,83.678,83.504,83.619,2834400001.0
2005-07-04 05:45:00,83.623,83.707,83.559,83.598,2906299985.0
2005-07-04 06:00:00,83.573,83.687,83.558,83.616,2975599979.0
2005-07-04 06:15:00,83.634,83.654,83.562,83.618,2841399995.0
2005-07-04 06:30:00,83.609,83.688,83.56,83.601,2951499996.0
2005-07-04 06:45:00,83.629,83.634,83.552,83.585,3012599992.0
2005-07-04 07:00:00,83.585,83.686,83.504,83.667,2860299983.0
2005-07-04 07:15:00,83.686,83.699,83.583,83.623,3310399987.0
2005-07-04 07:30:00,83.616,83.716,83.578,83.697,2975100009.0
2005-07-04 07:45:00,83.669,83.734,83.633,83.648,2932199987.0
2005-07-04 08:00:00,83.663,83.705,83.602,83.678,3033700008.0
2005-07-04 08:15:00,83.697,83.752,83.649,83.727,2930200001.0
2005-07-04 08:30:00,83.694,83.751,83.628,83.751,2679499989.0
2005-07-04 08:45:00,83.731,83.843,83.67,83.8,2967499979.0
2005-07-04 09:00:00,83.785,83.82,83.726,83.728,3710300006.0
2005-07-04 09:15:00,83.735,83.818,83.699,83.751,3009399996.0
2005-07-04 09:30:00,83.748,83.816,83.71,83.728,2928799983.0
2005-07-04 09:45:00,83.75,83.779,83.693,83.77,3272199991.0
2005-07-04 10:00:00,83.744,83.759,83.682,83.716,2643500002.0
2005-07-04 10:15:00,83.721,83.826,83.701,83.75,2863100007.0
2005-07-04 10:30:00,83.759,83.815,83.714,83.755,3110299999.0
2005-07-04 10:45:00,83.734,83.815,83.712,83.712,3210800010.0
2005-07-04 11:00:00,83.729,83.784,83.672,83.765,3142200004.0
2005-07-04 11:15:00,83.779,83.796,83.679,83.714,2904599993.0
2005-07-04 11:30:00,83.717,83.781,83.673,83.677,3008799993.0
2005-07-04 11:45:00,83.694,83.716,83.607,83.675,2899399990.0
2005-07-04 12:00:00,83.667,83.778,83.654,83.722,3156499998.0
2005-07-04 12:15:00,83.719,83.768,83.611,83.638,3296899996.0
2005-07-04 12:30:00,83.613,83.672,83.567,83.605,2791999985.0
2005-07-04 12:45:00,83.623,83.704,83.49,83.6,3016399999.0
2005-07-04 13:00:00,83.594,83.699,83.569,83.683,3043599986.0
2005-07-04 13:15:00,83.691,83.704,83.591,83.634,3055199991.0
2005-07-04 13:30:00,83.593,83.651,83.569,83.612,3010499999.0
2005-07-04 13:45:00,83.6,83.62,83.484,83.542,2806199992.0
2005-07-04 14:00:00,83.539,83.696,83.508,83.572,2689600011.0
2005-07-04 14:15:00,83.546,83.607,83.505,83.517,2842199986.0
2005-07-04 14:30:00,83.496,83.668,83.496,83.653,3000099980.0
2005-07-04 14:45:00,83.648,83.669,83.561,83.669,2798799996.0
2005-07-04 15:00:00,83.617,83.678,83.587,83.664,3060799990.0
2005-07-04 15:15:00,83.66,83.703,83.619,83.63,2993899988.0
2005-07-04 15:30:00,83.612,83.667,83.486,83.637,2891399994.0
2005-07-04 15:45:00,83.634,83.651,83.558,83.583,3139999987.0
2005-07-04 16:00:00,83.586,83.659,83.561,83.6,2988000002.0
2005-07-04 16:15:00,83.615,83.647,83.528,83.55,3431899997.0
2005-07-04 16:30:00,83.593,83.629,83.54,83.595,3126999994.0
2005-07-04 16:45:00,83.617,83.727,83.561,83.705,3145899979.0
2005-07-04 17:00:00,83.75,83.767,83.647,83.689,2870800001.0
2005-07-04 17:15:00,83.698,83.742,83.608,83.661,3161199994.0
2005-07-04 17:30:00,83.66,83.72,83.626,83.664,2851099992.0
2005-07-04 17:45:00,83.641,83.675,83.6,83.643,3107399993.0
2005-07-04 18:00:00,83.644,83.695,83.606,83.666,23877499942.0
2005-07-04 18:15:00,83.655,83.78,83.63,83.76,22762199988.0
2005-07-04 18:30:00,83.717,83.758,83.607,83.607,17682299969.0
2005-07-04 18:45:00,83.636,83.712,83.585,83.628,11656799973.0
2005-07-04 19:00:00,83.607,83.688,83.594,83.627,8942899964.0
2005-07-04 19:15:00,83.624,83.678,83.566,83.62,10501699990.0
2005-07-04 19:30:00,83.596,83.657,83.558,83.598,9650399958.0
2005-07-04 19:45:00,83.599,83.638,83.552,83.611,8574799981.0
2005-07-04 20:00:00,83.637,83.655,83.507,83.648,9472999989.0
2005-07-04 20:15:00,83.645,83.66,83.578,83.61,9861699968.0
2005-07-04 20:30:00,83.599,83.645,83.564,83.593,12998399962.0
2005-07-04 20:45:00,83.6,83.642,83.536,83.599,12733699998.0
2005-07-04 21:00:00,83.604,83.643,83.542,83.588,9054199983.0
2005-07-04 21:15:00,83.605,83.665,83.541,83.655,11519799956.0
2005-07-04 21:30:00,83.654,83.66,83.596,83.63,6167599992.0
2005-07-04 21:45:00,83.637,83.685,83.599,83.652,4812499999.0
2005-07-04 22:00:00,83.627,83.684,83.613,83.631,5748199983.0
2005-07-04 22:15:00,83.654,83.676,83.603,83.641,4844699989.0
2005-07-04 22:30:00,83.635,83.68,83.6,83.661,4836099982.0
2005-07-04 22:45:00,83.657,83.696,83.586,83.59,4755199984.0
2005-07-04 23:00:00,83.643,83.668,83.578,83.623,3050099988.0
2005-07-04 23:15:00,83.626,83.632,83.534,83.586,3041999986.0
2005-07-04 23:30:00,83.566,83.588,83.494,83.509,2953199994.0
2005-07-04 23:45:00,83.489,83.575,83.467,83.52,2944899989.0
2005-07-05 00:00:00,83.508,83.558,83.46,83.468,2905500000.0
2005-07-05 00:15:00,83.465,83.547,83.451,83.526,3093899996.0
2005-07-05 00:30:00,83.508,83.598,83.505,83.543,3152999995.0
2005-07-05 00:45:00,83.579,83.64,83.503,83.622,3133400007.0
2005-07-05 01:00:00,83.591,83.644,83.547,83.598,3474000004.0
2005-07-05 01:15:00,83.613,83.684,83.568,83.637,2963899990.0
2005-07-05 01:30:00,83.641,83.681,83.594,83.629,3067299997.0
2005-07-05 01:45:00,83.608,83.699,83.597,83.64,3060300007.0
2005-07-05 02:00:00,83.646,83.702,83.593,83.677,2989700004.0
2005-07-05 02:15:00,83.71,83.71,83.561,83.59,3027100008.0
2005-07-05 02:30:00,83.599,83.607,83.492,83.568,3136599985.0
2005-07-05 02:45:00,83.573,83.664,83.513,83.651,3432299987.0
2005-07-05 03:00:00,83.614,83.656,83.572,83.573,2870099995.0
2005-07-05 03:15:00,83.594,83.704,83.548,83.693,2896099992.0
2005-07-05 03:30:00,83.689,83.709,83.597,83.611,3160800000.0
2005-07-05 03:45:00,83.62,83.673,83.591,83.629,2780699996.0
2005-07-05 04:00:00,83.634,83.679,83.588,83.645,3152599994.0
2005-07-05 04:15:00,83.631,83.667,83.586,83.631,3085300003.0
2005-07-05 04:30:00,83.622,83.668,83.6,83.623,3168699992.0
2005-07-05 04:45:00,83.626,83.655,83.516,83.581,3138799995.0
2005-07-05 05:00:00,83.562,83.61,83.479,83.567,3051699996.0
2005-07-05 05:15:00,83.578,83.617,83.506,83.543,3349800001.0
2005-07-05 05:30:00,83.538,83.652,83.526,83.61,3101500007.0
2005-07-05 05:45:00,83.57,83.633,83.538,83.622,2798100002.0
2005-07-05 06:00:00,83.597,83.625,83.546,83.597,2892700001.0
2005-07-05 06:15:00,83.595,83.614,83.532,83.565,3209999989.0
2005-07-05 06:30:00,83.559,83.676,83.559,83.657,3293999990.0
2005-07-05 06:45:00,83.657,83.731,83.639,83.707,3090699984.0
2005-07-05 07:00:00,83.692,83.777,83.681,83.765,2575200004.0
2005-07-05 07:15:00,83.754,83.777,83.629,83.629,2971500000.0
2005-07-05 07:30:00,83.629,83.727,83.606,83.688,2991799995.0
2005-07-05 07:45:00,83.679,83.753,83.606,83.753,2824399993.0
2005-07-05 08:00:00,83.729,83.765,83.586,83.7,3047499996.0
2005-07-05 08:15:00,83.701,83.763,83.503,83.507,2795999996.0
2005-07-05 08:30:00,83.478,83.57,83.153,83.231,3185099996.0
2005-07-05 08:45:00,83.24,83.308,83.178,83.277,3223700002.0
2005-07-05 09:00:00,83.257,83.328,83.181,83.289,3347299987.0
2005-07-05 09:15:00,83.266,83.34,83.195,83.267,2826300000.0
2005-07-05 09:30:00,83.307,83.387,83.234,83.345,2374599993.0
2005-07-05 09:45:00,83.345,83.439,83.278,83.344,2996099999.0
2005-07-05 10:00:00,83.3,83.398,83.257,83.306,3135799984.0
2005-07-05 10:15:00,83.301,83.335,83.162,83.258,2977900009.0
2005-07-05 10:30:00,83.235,83.385,83.233,83.316,3297899986.0
2005-07-05 10:45:00,83.321,83.382,83.266,83.314,3340099993.0
2005-07-05 11:00:00,83.296,83.395,83.25,83.271,3050099993.0
2005-07-05 11:15:00,83.306,83.337,83.129,83.167,3095599993.0
2005-07-05 11:30:00,83.205,83.256,83.072,83.127,2822799997.0
2005-07-05 11:45:00,83.124,83.153,83.012,83.098,3077300006.0
2005-07-05 12:00:00,83.068,83.142,83.013,83.023,3355599985.0
2005-07-05 12:15:00,83.013,83.067,82.953,82.984,3098699994.0
2005-07-05 12:30:00,82.975,83.045,82.96,83.006,3636199983.0
2005-07-05 12:45:00,83.023,83.097,82.933,83.016,3182899991.0
2005-07-05 13:00:00,82.961,83.085,82.959,83.011,2858500006.0
2005-07-05 13:15:00,83.014,83.068,82.967,82.999,2710399991.0
2005-07-05 13:30:00,83.01,83.148,82.99,83.106,3044699994.0
2005-07-05 13:45:00,83.112,83.119,82.928,82.928,2913999994.0
2005-07-05 14:00:00,82.988,83.018,82.868,82.901,2749099983.0
2005-07-05 14:15:00,82.883,82.942,82.796,82.872,3021699995.0
2005-07-05 14:30:00,82.884,82.918,82.806,82.857,2642799984.0
2005-07-05 14:45:00,82.853,82.995,82.802,82.938,2998899994.0
2005-07-05 15:00:00,82.938,83.001,82.873,82.914,3312900002.0
2005-07-05 15:15:00,82.927,82.959,82.79,82.876,3308500000.0
2005-07-05 15:30:00,82.88,82.892,82.746,82.776,3026499992.0
2005-07-05 15:45:00,82.828,82.876,82.713,82.74,2989599986.0
2005-07-05 16:00:00,82.754,82.924,82.731,82.825,2831199982.0
2005-07-05 16:15:00,82.821,82.927,82.778,82.888,3118999989.0
2005-07-05 16:30:00,82.832,82.904,82.813,82.863,3237600002.0
2005-07-05 16:45:00,82.836,82.883,82.649,82.654,3025899986.0
2005-07-05 17:00:00,82.659,82.849,82.641,82.759,2980799995.0
2005-07-05 17:15:00,82.752,82.818,82.602,82.681,2822500000.0
2005-07-05 17:30:00,82.705,82.76,82.643,82.677,3101100000.0
2005-07-05 17:45:00,82.659,82.769,82.641,82.702,3014899992.0
2005-07-05 18:00:00,82.734,82.84,82.638,82.749,22509999922.0
2005-07-05 18:15:00,82.81,82.88,82.697,82.753,22563399952.0
2005-07-05 18:30:00,82.738,82.796,82.636,82.64,17390999968.0
2005-07-05 18:45:00,82.687,82.766,82.639,82.723,11406299970.0
2005-07-05 19:00:00,82.743,82.769,82.694,82.732,8493199986.0
2005-07-05 19:15:00,82.728,82.825,82.711,82.798,9866099977.0
2005-07-05 19:30:00,82.781,82.842,82.733,82.8,10422499964.0
2005-07-05 19:45:00,82.782,82.835,82.741,82.793,7620299989.0
2005-07-05 20:00:00,82.776,82.846,82.739,82.807,9730099975.0
2005-07-05 20:15:00,82.796,82.914,82.785,82.873,9156999973.0
2005-07-05 20:30:00,82.884,82.918,82.804,82.834,12504899971.0
2005-07-05 20:45:00,82.862,82.904,82.795,82.843,12038199999.0
2005-07-05 21:00:00,82.857,82.886,82.719,82.727,9513199987.0
2005-07-05 21:15:00,82.722,82.796,82.684,82.754,11864799982.0
2005-07-05 21:30:00,82.761,82.792,82.702,82.766,6316700004.0
2005-07-05 21:45:00,82.766,82.802,82.727,82.765,4733099997.0
2005-07-05 22:00:00,82.762,82.802,82.7,82.766,5943599995.0
2005-07-05 22:15:00,82.762,82.841,82.721,82.764,4805399982.0
2005-07-05 22:30:00,82.795,82.861,82.735,82.816,4938199961.0
2005-07-05 22:45:00,82.787,82.858,82.665,82.708,4276499977.0
2005-07-05 23:00:00,82.747,82.805,82.679,82.734,2847500007.0
2005-07-05 23:15:00,82.724,82.79,82.638,82.699,2956099982.0
2005-07-05 23:30:00,82.702,82.759,82.625,82.693,2893099988.0
2005-07-05 23:45:00,82.717,82.747,82.641,82.69,2760300004.0
2005-07-06 00:00:00,82.679,82.76,82.641,82.72,2881599989.0
2005-07-06 00:15:00,82.708,82.768,82.663,82.737,3200799989.0
2005-07-06 00:30:00,82.753,82.803,82.701,82.755,3090999990.0
2005-07-06 00:45:00,82.754,82.871,82.696,82.838,2901599992.0
2005-07-06 01:00:00,82.862,82.981,82.787,82.976,3161099994.0
2005-07-06 01:15:00,82.902,82.957,82.832,82.845,2810199989.0
2005-07-06 01:30:00,82.846,83.006,82.835,82.969,2870699996.0
2005-07-06 01:45:00,82.989,82.998,82.853,82.916,2999200011.0
2005-07-06 02:00:00,82.953,83.047,82.878,82.995,3225200011.0
2005-07-06 02:15:00,82.996,83.071,82.956,83.015,3235999994.0
2005-07-06 02:30:00,83.01,83.037,82.877,82.877,2851800000.0
2005-07-06 02:45:00,82.877,82.963,82.843,82.854,2980199994.0
2005-07-06 03:00:00,82.89,82.904,82.768,82.834,3199799995.0
2005-07-06 03:15:00,82.821,82.866,82.774,82.803,2820100009.0
2005-07-06 03:30:00,82.846,82.899,82.764,82.795,3383000001.0
2005-07-06 03:45:00,82.817,82.894,82.78,82.836,3142699984.0
2005-07-06 04:00:00,82.849,82.94,82.822,82.888,2649499979.0
2005-07-06 04:15:00,82.875,82.948,82.831,82.867,3287599998.0
2005-07-06 04:30:00,82.871,82.955,82.86,82.952,3123699992.0
2005-07-06 04:45:00,82.933,82.988,82.882,82.943,2931699995.0
2005-07-06 05:00:00,82.921,82.94,82.762,82.789,2918199987.0
2005-07-06 05:15:00,82.809,82.848,82.733,82.791,3082199999.0
2005-07-06 05:30:00,82.784,82.838,82.755,82.817,2795999989.0
2005-07-06 05:45:00,82.818,82.84,82.773,82.8,2526799989.0
2005-07-06 06:00:00,82.798,82.825,82.726,82.802,2698800003.0
2005-07-06 06:15:00,82.797,82.829,82.755,82.802,3046600005.0
2005-07-06 06:30:00,82.795,82.85,82.742,82.769,3163200010.0
2005-07-06 06:45:00,82.768,82.87,82.741,82.868,2630199992.0
2005-07-06 07:00:00,82.797,82.846,82.733,82.804,2936299992.0
2005-07-06 07:15:00,82.778,82.872,82.763,82.86,3211799990.0
2005-07-06 07:30:00,82.827,82.908,82.818,82.898,2758799997.0
2005-07-06 07:45:00,82.858,82.965,82.848,82.918,2988899985.0
2005-07-06 08:00:00,82.911,82.946,82.836,82.88,2880599988.0
2005-07-06 08:15:00,82.873,83.024,82.827,82.943,2827500003.0
2005-07-06 08:30:00,82.918,82.97,82.81,82.881,3030200003.0
2005-07-06 08:45:00,82.906,82.963,82.858,82.926,2797499993.0
2005-07-06 09:00:00,82.945,82.999,82.899,82.937,3282999989.0
2005-07-06 09:15:00,82.934,83.02,82.91,82.967,2742900000.0
2005-07-06 09:30:00,82.95,83.012,82.915,82.988,2931499995.0
2005-07-06 09:45:00,82.975,83.022,82.906,82.954,3202100001.0
2005-07-06 10:00:00,82.948,83.054,82.941,82.991,2895199989.0
2005-07-06 10:15:00,82.975,83.054,82.94,83.005,2719899994.0
2005-07-06 10:30:00,83.002,83.046,82.876,82.9,3385599987.0
2005-07-06 10:45:00,82.863,82.984,82.846,82.966,3288499997.0
2005-07-06 11:00:00,82.93,82.984,82.886,82.931,2834199992.0
2005-07-06 11:15:00,82.977,82.988,82.827,82.901,2965300004.0
2005-07-06 11:30:00,82.91,82.942,82.839,82.901,3069499993.0
2005-07-06 11:45:00,82.889,82.941,82.84,82.864,3145000001.0
2005-07-06 12:00:00,82.877,82.96,82.859,82.93,2747300010.0
2005-07-06 12:15:00,82.915,82.954,82.868,82.929,3291699986.0
2005-07-06 12:30:00,82.91,82.951,82.857,82.886,3145799986.0
2005-07-06 12:45:00,82.901,82.936,82.821,82.847,3100299989.0
2005-07-06 13:00:00,82.828,82.975,82.819,82.904,2990099971.0
2005-07-06 13:15:00,82.965,83.029,82.906,83.009,3104500007.0
2005-07-06 13:30:00,82.983,83.023,82.898,82.957,2982099995.0
2005-07-06 13:45:00,82.968,83.022,82.919,82.962,2944699993.0
2005-07-06 14:00:00,82.956,82.992,82.896,82.939,2986499991.0
2005-07-06 14:15:00,82.923,82.962,82.774,82.843,3028499999.0
2005-07-06 14:30:00,82.814,82.877,82.794,82.818,3007800003.0
2005-07-06 14:45:00,82.842,82.86,82.726,82.775,2811500004.0
2005-07-06 15:00:00,82.768,82.806,82.698,82.757,3270499987.0
2005-07-06 15:15:00,82.762,82.86,82.737,82.841,3137599999.0
2005-07-06 15:30:00,82.828,82.856,82.752,82.805,2965399991.0
2005-07-06 15:45:00,82.79,82.884,82.731,82.834,2869299996.0
2005-07-06 16:00:00,82.88,82.943,82.836,82.916,2917199983.0
2005-07-06 16:15:00,82.9,82.981,82.861,82.938,3089799986.0
2005-07-06 16:30:00,82.925,82.978,82.887,82.958,3209399998.0
2005-07-06 16:45:00,82.977,82.999,82.872,82.937,2894799987.0
2005-07-06 17:00:00,82.954,83.03,82.934,82.977,2775299991.0
2005-07-06 17:15:00,82.984,83.007,82.879,82.954,2978099994.0
2005-07-06 17:30:00,82.908,82.973,82.869,82.908,2943199995.0
2005-07-06 17:45:00,82.927,83.045,82.872,82.993,3246999997.0
2005-07-06 18:00:00,82.956,83.118,82.853,83.073,23252299922.0
2005-07-06 18:15:00,83.15,83.24,83.023,83.085,21172299997.0
2005-07-06 18:30:00,83.045,83.145,82.907,82.936,16643099939.0
2005-07-06 18:45:00,82.96,83.046,82.795,82.906,11742499961.0
2005-07-06 19:00:00,82.902,82.993,82.841,82.973,8293099991.0
2005-07-06 19:15:00,82.963,83.019,82.896,82.985,9956799964.0
2005-07-06 19:30:00,82.945,83.038,82.924,82.987,10198699978.0
2005-07-06 19:45:00,83.013,83.071,82.784,83.038,7644199996.0
2005-07-06 20:00:00,83.038,83.088,82.98,83.017,9345899949.0
2005-07-06 20:15:00,83.013,83.079,82.986,83.039,8979399989.0
2005-07-06 20:30:00,83.032,83.086,82.987,83.002,13539999953.0
2005-07-06 20:45:00,83.04,83.06,82.938,82.984,12015999952.0
2005-07-06 21:00:00,82.992,83.06,82.94,83.029,9374699983.0
2005-07-06 21:15:00,83.028,83.067,82.968,83.035,11378699950.0
2005-07-06 21:30:00,83.001,83.045,82.962,83.036,6547699986.0
2005-07-06 21:45:00,83.015,83.046,82.953,83.017,4996599996.0
2005-07-06 22:00:00,83.013,83.116,82.98,83.081,5720399993.0
2005-07-06 22:15:00,83.062,83.103,83.006,83.029,5105399993.0
2005-07-06 22:30:00,83.043,83.103,83.0,83.053,5108200000.0
2005-07-06 22:45:00,83.045,83.089,82.806,83.01,4917099996.0
2005-07-06 23:00:00,82.917,83.016,82.864,82.923,3097199987.0
2005-07-06 23:15:00,82.929,83.039,82.911,83.001,2978499994.0
2005-07-06 23:30:00,83.007,83.027,82.887,82.897,2811600000.0
2005-07-06 23:45:00,82.902,82.962,82.831,82.831,2959199989.0
2005-07-07 00:00:00,82.826,82.932,82.822,82.908,3127100006.0
2005-07-07 00:15:00,82.892,82.933,82.87,82.929,3268799998.0
2005-07-07 00:30:00,82.905,83.005,82.866,82.924,3444299992.0
2005-07-07 00:45:00,82.92,82.96,82.84,82.878,2615500002.0
2005-07-07 01:00:00,82.883,82.916,82.813,82.876,3103999987.0
2005-07-07 01:15:00,82.851,82.897,82.796,82.841,2761499995.0
2005-07-07 01:30:00,82.834,82.906,82.806,82.88,3290899996.0
2005-07-07 01:45:00,82.875,82.956,82.84,82.934,3202100003.0
2005-07-07 02:00:00,82.938,82.957,82.812,82.853,2789999990.0
2005-07-07 02:15:00,82.88,82.898,82.778,82.857,3459899991.0
2005-07-07 02:30:00,82.855,82.865,82.758,82.789,3005199988.0
2005-07-07 02:45:00,82.769,82.844,82.752,82.802,3056899994.0
2005-07-07 03:00:00,82.828,82.828,82.742,82.788,2965499987.0
2005-07-07 03:15:00,82.75,82.831,82.747,82.813,3201899995.0
2005-07-07 03:30:00,82.819,83.207,82.819,83.094,2832799997.0
2005-07-07 03:45:00,83.102,83.16,82.997,83.022,3127499993.0
2005-07-07 04:00:00,82.984,83.037,82.779,82.849,3000799995.0
2005-07-07 04:15:00,82.8,82.917,82.795,82.822,3200099994.0
2005-07-07 04:30:00,82.834,82.86,82.642,82.702,2852499992.0
2005-07-07 04:45:00,82.708,82.807,82.633,82.784,3146299992.0
2005-07-07 05:00:00,82.769,82.935,82.753,82.899,2955999996.0
2005-07-07 05:15:00,82.884,82.948,82.872,82.905,3344999993.0
2005-07-07 05:30:00,82.898,83.013,82.866,82.988,3310799991.0
2005-07-07 05:45:00,82.959,83.031,82.883,82.883,2720299994.0
2005-07-07 06:00:00,82.89,82.94,82.839,82.86,3230199999.0
2005-07-07 06:15:00,82.91,82.935,82.856,82.893,3236600008.0
2005-07-07 06:30:00,82.853,82.942,82.824,82.867,3002099984.0
2005-07-07 06:45:00,82.887,82.94,82.81,82.892,2647600004.0
2005-07-07 07:00:00,82.879,82.96,82.864,82.957,2643099999.0
2005-07-07 07:15:00,82.93,83.033,82.859,83.004,3244499987.0
2005-07-07 07:30:00,83.013,83.069,82.98,83.06,2987699997.0
2005-07-07 07:45:00,83.047,83.062,82.93,82.962,3251799991.0
2005-07-07 08:00:00,82.954,83.11,82.929,83.108,3118599993.0
2005-07-07 08:15:00,83.095,83.139,82.953,83.122,2905299991.0
2005-07-07 08:30:00,83.124,83.155,82.972,82.976,3114199988.0
2005-07-07 08:45:00,83.075,83.124,82.942,83.021,3102099983.0
2005-07-07 09:00:00,82.989,83.134,82.961,83.085,3011099995.0
2005-07-07 09:15:00,83.086,83.131,83.026,83.084,2857699998.0
2005-07-07 09:30:00,83.063,83.255,83.044,83.212,2675099987.0
2005-07-07 09:45:00,83.247,83.27,83.166,83.225,3436900008.0
2005-07-07 10:00:00,83.198,83.284,83.158,83.237,2613199986.0
2005-07-07 10:15:00,83.231,83.269,83.116,83.181,3001499987.0
2005-07-07 10:30:00,83.192,83.252,83.135,83.202,3434899985.0
2005-07-07 10:45:00,83.223,83.309,83.19,83.264,3174199991.0
2005-07-07 11:00:00,83.262,83.394,83.176,83.239,2975899993.0
2005-07-07 11:15:00,83.243,83.367,83.084,83.112,2994400007.0
2005-07-07 11:30:00,83.105,83.236,82.933,83.079,3175199997.0
2005-07-07 11:45:00,83.092,83.192,82.997,83.057,3642399997.0
2005-07-07 12:00:00,83.078,83.149,82.875,83.117,2881699987.0
2005-07-07 12:15:00,83.095,83.165,82.998,83.049,3193499993.0
2005-07-07 12:30:00,83.037,83.1,82.919,82.919,3387199992.0
2005-07-07 12:45:00,82.933,83.091,82.856,83.057,2571599996.0
2005-07-07 13:00:00,83.127,83.207,82.982,83.153,3171499990.0
2005-07-07 13:15:00,83.227,83.227,83.019,83.049,3030900002.0
2005-07-07 13:30:00,83.027,83.163,82.997,83.069,3192499997.0
2005-07-07 13:45:00,83.077,83.12,82.881,82.897,3103599993.0
2005-07-07 14:00:00,82.895,82.982,82.875,82.882,2806299995.0
2005-07-07 14:15:00,82.883,82.949,82.709,82.732,3024199985.0
2005-07-07 14:30:00,82.768,82.778,82.638,82.719,2910999988.0
2005-07-07 14:45:00,82.708,82.88,82.643,82.83,2795599984.0
2005-07-07 15:00:00,82.786,82.892,82.7,82.723,3275299988.0
2005-07-07 15:15:00,82.716,82.797,82.696,82.749,3056999990.0
2005-07-07 15:30:00,82.755,82.862,82.716,82.765,2843600006.0
2005-07-07 15:45:00,82.813,82.887,82.768,82.802,3058999994.0
2005-07-07 16:00:00,82.842,82.908,82.79,82.831,3182399987.0
2005-07-07 16:15:00,82.867,82.898,82.809,82.854,3306400002.0
2005-07-07 16:30:00,82.862,82.968,82.827,82.917,3438999990.0
2005-07-07 16:45:00,82.863,82.95,82.811,82.82,3105599992.0
2005-07-07 17:00:00,82.802,82.919,82.765,82.815,2977499998.0
2005-07-07 17:15:00,82.824,82.917,82.768,82.839,3086899995.0
2005-07-07 17:30:00,82.807,82.901,82.779,82.876,3274399995.0
2005-07-07 17:45:00,82.867,82.91,82.81,82.888,2928499997.0
2005-07-07 18:00:00,82.824,82.96,82.803,82.864,22701699968.0
2005-07-07 18:15:00,82.84,82.96,82.799,82.815,21157799974.0
2005-07-07 18:30:00,82.801,82.867,82.784,82.863,17182499995.0
2005-07-07 18:45:00,82.867,82.889,82.782,82.861,11923399952.0
2005-07-07 19:00:00,82.86,82.95,82.839,82.892,8000299988.0
2005-07-07 19:15:00,82.906,82.949,82.814,82.893,10199800004.0
2005-07-07 19:30:00,82.87,82.924,82.794,82.814,9676799950.0
2005-07-07 19:45:00,82.835,82.868,82.761,82.831,8168799979.0
2005-07-07 20:00:00,82.819,82.863,82.751,82.824,9042199965.0
2005-07-07 20:15:00,82.827,82.848,82.757,82.796,9337599992.0
2005-07-07 20:30:00,82.813,82.849,82.725,82.764,12399299988.0
2005-07-07 20:45:00,82.784,82.826,82.698,82.755,12965399963.0
2005-07-07 21:00:00,82.742,82.804,82.698,82.779,9730599979.0
2005-07-07 21:15:00,82.772,82.848,82.744,82.842,11458399949.0
2005-07-07 21:30:00,82.827,82.856,82.755,82.784,6121099995.0
2005-07-07 21:45:00,82.766,82.908,82.764,82.88,4863699992.0
2005-07-07 22:00:00,82.868,82.978,82.851,82.936,5823899983.0
2005-07-07 22:15:00,82.96,82.991,82.859,82.902,4904099993.0
2005-07-07 22:30:00,82.914,82.955,82.818,82.841,4905599998.0
2005-07-07 22:45:00,82.836,82.896,82.733,82.802,4782099997.0
2005-07-07 23:00:00,82.823,82.85,82.68,82.792,3162399987.0
2005-07-07 23:15:00,82.789,82.799,82.688,82.746,3154099989.0
2005-07-07 23:30:00,82.769,82.782,82.691,82.742,2838500001.0
2005-07-07 23:45:00,82.755,82.848,82.729,82.817,3209700007.0
2005-07-08 00:00:00,82.822,82.846,82.748,82.761,3023599996.0
2005-07-08 00:15:00,82.772,82.801,82.689,82.696,3227099995.0
2005-07-08 00:30:00,82.689,82.795,82.689,82.786,2898199994.0
2005-07-08 00:45:00,82.784,82.819,82.732,82.769,2830199991.0
2005-07-08 01:00:00,82.788,82.834,82.749,82.807,3196899983.0
2005-07-08 01:15:00,82.797,82.829,82.736,82.8,2969400002.0
2005-07-08 01:30:00,82.79,82.928,82.775,82.905,2931200015.0
2005-07-08 01:45:00,82.902,82.986,82.868,82.954,3051699996.0
2005-07-08 02:00:00,82.948,82.994,82.9,82.967,3058799996.0
2005-07-08 02:15:00,82.947,83.013,82.925,82.962,3044399993.0
2005-07-08 02:30:00,82.963,83.026,82.94,83.004,3401500003.0
2005-07-08 02:45:00,82.997,83.069,82.965,82.987,3140800001.0
2005-07-08 03:00:00,82.97,83.039,82.838,82.838,2707599982.0
2005-07-08 03:15:00,82.827,82.939,82.813,82.859,3567099993.0
2005-07-08 03:30:00,82.904,82.914,82.821,82.869,3312399996.0
2005-07-08 03:45:00,82.854,82.962,82.818,82.897,2678499995.0
2005-07-08 04:00:00,82.896,82.966,82.867,82.94,2981999987.0
2005-07-08 04:15:00,82.951,83.017,82.913,82.913,2880600003.0
2005-07-08 04:30:00,82.933,82.967,82.818,82.843,3227700005.0
2005-07-08 04:45:00,82.851,82.879,82.815,82.847,2938499978.0
2005-07-08 05:00:00,82.817,82.88,82.726,82.822,2982600001.0
2005-07-08 05:15:00,82.809,82.904,82.791,82.866,3134099991.0
2005-07-08 05:30:00,82.864,82.891,82.81,82.819,3223799980.0
2005-07-08 05:45:00,82.847,82.863,82.76,82.808,2825599986.0
2005-07-08 06:00:00,82.792,82.872,82.772,82.847,3022599999.0
2005-07-08 06:15:00,82.862,82.885,82.795,82.85,3066699970.0
2005-07-08 06:30:00,82.827,82.887,82.802,82.818,3054999979.0
2005-07-08 06:45:00,82.83,82.92,82.828,82.875,3049700002.0
2005-07-08 07:00:00,82.864,82.909,82.79,82.83,2896199991.0
2005-07-08 07:15:00,82.811,82.845,82.748,82.774,3119700007.0
2005-07-08 07:30:00,82.78,82.824,82.752,82.774,2738199997.0
2005-07-08 07:45:00,82.782,82.881,82.738,82.847,3043900000.0
2005-07-08 08:00:00,82.838,82.896,82.751,82.787,2846100002.0
2005-07-08 08:15:00,82.774,82.87,82.734,82.847,3061899989.0
2005-07-08 08:30:00,82.821,82.888,82.729,82.854,2896399995.0
2005-07-08 08:45:00,82.84,82.896,82.797,82.823,3080700002.0
2005-07-08 09:00:00,82.786,82.887,82.766,82.813,3120199991.0
2005-07-08 09:15:00,82.793,82.852,82.718,82.78,3008000003.0
2005-07-08 09:30:00,82.755,82.836,82.746,82.808,2962899997.0
2005-07-08 09:45:00,82.779,82.867,82.747,82.835,3378299979.0
2005-07-08 10:00:00,82.832,82.894,82.809,82.847,3083699981.0
2005-07-08 10:15:00,82.823,82.889,82.791,82.882,2763799984.0
2005-07-08 10:30:00,82.855,83.011,82.845,82.985,3271699985.0
2005-07-08 10:45:00,82.961,82.994,82.833,82.948,2981599987.0
2005-07-08 11:00:00,82.952,82.976,82.898,82.92,3115399996.0
2005-07-08 11:15:00,82.962,83.024,82.921,82.976,3116399990.0
2005-07-08 11:30:00,82.98,83.012,82.899,82.964,3107500003.0
2005-07-08 11:45:00,82.992,83.013,82.918,82.975,3423799985.0
2005-07-08 12:00:00,82.978,83.126,82.929,83.082,2686499999.0
2005-07-08 12:15:00,83.068,83.122,83.045,83.099,2868699986.0
2005-07-08 12:30:00,83.044,83.122,83.04,83.076,3164499994.0
2005-07-08 12:45:00,83.076,83.107,83.002,83.021,2814599998.0
2005-07-08 13:00:00,82.984,83.079,82.973,83.077,3014899987.0
2005-07-08 13:15:00,83.063,83.159,83.042,83.12,3089699991.0
2005-07-08 13:30:00,83.118,83.164,83.085,83.13,3247199990.0
2005-07-08 13:45:00,83.121,83.182,83.069,83.113,3047299997.0
2005-07-08 14:00:00,83.127,83.168,83.041,83.111,2756499991.0
2005-07-08 14:15:00,83.126,83.183,83.042,83.054,2977299996.0
2005-07-08 14:30:00,83.078,83.238,82.995,83.156,2935899992.0
2005-07-08 14:45:00,83.165,83.193,83.059,83.166,2617000001.0
2005-07-08 15:00:00,83.135,83.329,83.03,83.249,3304099984.0
2005-07-08 15:15:00,83.236,83.323,83.192,83.22,2856399993.0
2005-07-08 15:30:00,83.201,83.287,83.139,83.139,3023199997.0
2005-07-08 15:45:00,83.215,83.241,83.101,83.152,3120099981.0
2005-07-08 16:00:00,83.135,83.242,83.102,83.2,3110699993.0
2005-07-08 16:15:00,83.181,83.237,83.031,83.077,2889299992.0
2005-07-08 16:30:00,83.069,83.199,83.035,83.11,2794200001.0
2005-07-08 16:45:00,83.112,83.21,83.069,83.198,2917699980.0
2005-07-08 17:00:00,83.186,83.235,83.108,83.158,2945599990.0
2005-07-08 17:15:00,83.168,83.183,83.081,83.157,3211600004.0
2005-07-08 17:30:00,83.127,83.168,82.996,83.054,3207400010.0
2005-07-08 17:45:00,83.064,83.14,83.034,83.075,2790899992.0
2005-07-08 18:00:00,83.046,83.16,82.975,83.038,22953000001.0
2005-07-08 18:15:00,83.05,83.16,82.984,83.065,19610999980.0
2005-07-08 18:30:00,83.065,83.125,83.007,83.076,17556399990.0
2005-07-08 18:45:00,83.083,83.151,83.016,83.088,12079099963.0
2005-07-08 19:00:00,83.076,83.157,83.043,83.129,8273199985.0
2005-07-08 19:15:00,83.15,83.221,83.107,83.145,10080899984.0
2005-07-08 19:30:00,83.135,83.244,83.101,83.192,9628299972.0
2005-07-08 19:45:00,83.21,83.237,83.112,83.149,8041299996.0
2005-07-08 20:00:00,83.125,83.194,83.019,83.047,9088599971.0
2005-07-08 20:15:00,83.061,83.145,83.024,83.044,9643099977.0
2005-07-08 20:30:00,83.05,83.119,83.015,83.067,12186099984.0
2005-07-08 20:45:00,83.056,83.159,83.014,83.105,12174799979.0
2005-07-08 21:00:00,83.143,83.207,83.086,83.163,9485300002.0
2005-07-08 21:15:00,83.146,83.238,83.113,83.202,11698599981.0
2005-07-08 21:30:00,83.198,83.229,83.05,83.08,6267799968.0
2005-07-08 21:45:00,83.07,83.17,83.059,83.132,4930099997.0
2005-07-08 22:00:00,83.131,83.238,83.106,83.169,5872499998.0
2005-07-08 22:15:00,83.164,83.294,83.14,83.262,4938099993.0
2005-07-08 22:30:00,83.262,83.301,83.14,83.19,5431199968.0
2005-07-08 22:45:00,83.184,83.241,83.089,83.154,4612400005.0
2005-07-08 23:00:00,83.23,83.28,83.15,83.15,3489199948.0
2005-07-08 23:15:00,83.28,83.28,83.28,83.28,268399996.0
2005-07-08 23:30:00,83.22,83.33,83.22,83.26,805199988.0
2005-07-08 23:45:00,83.23,83.26,83.22,83.23,1073599984.0
2005-07-10 23:00:00,83.2,83.261,83.187,83.226,2995699979.0
2005-07-10 23:15:00,83.223,83.271,83.182,83.227,3178199984.0
2005-07-10 23:30:00,83.2,83.26,83.136,83.22,2746699991.0
2005-07-10 23:45:00,83.225,83.259,83.193,83.236,3198200002.0
2005-07-11 00:00:00,83.234,83.277,83.177,83.19,2969499993.0
2005-07-11 00:15:00,83.205,83.252,83.171,83.246,2777499997.0
2005-07-11 00:30:00,83.234,83.262,83.18,83.223,2893399988.0
2005-07-11 00:45:00,83.241,83.278,83.209,83.234,2944799983.0
2005-07-11 01:00:00,83.22,83.248,83.114,83.15,3120299998.0
2005-07-11 01:15:00,83.135,83.241,83.122,83.235,3053499995.0
2005-07-11 01:30:00,83.252,83.279,83.199,83.262,3065799986.0
2005-07-11 01:45:00,83.233,83.279,83.199,83.236,2708999988.0
2005-07-11 02:00:00,83.213,83.297,83.187,83.257,3200499999.0
2005-07-11 02:15:00,83.245,83.266,83.169,83.212,3342999995.0
2005-07-11 02:30:00,83.213,83.259,83.187,83.191,3175299995.0
2005-07-11 02:45:00,83.195,83.241,83.169,83.222,3073799989.0
2005-07-11 03:00:00,83.215,83.239,83.128,83.149,3240099981.0
2005-07-11 03:15:00,83.141,83.191,83.099,83.103,2819200007.0
2005-07-11 03:30:00,83.137,83.153,83.058,83.099,3501099994.0
2005-07-11 03:45:00,83.093,83.125,83.041,83.095,2862500001.0
2005-07-11 04:00:00,83.077,83.121,83.034,83.075,2566199991.0
2005-07-11 04:15:00,83.071,83.143,83.069,83.075,2938099993.0
2005-07-11 04:30:00,83.064,83.133,83.057,83.097,2904599987.0
2005-07-11 04:45:00,83.093,83.179,83.083,83.095,2961999990.0
2005-07-11 05:00:00,83.056,83.162,83.053,83.125,2966299983.0
2005-07-11 05:15:00,83.097,83.141,83.027,83.075,3283500007.0
2005-07-11 05:30:00,83.075,83.104,83.02,83.09,2699499988.0
2005-07-11 05:45:00,83.065,83.137,83.041,83.104,2652500002.0
2005-07-11 06:00:00,83.109,83.168,83.056,83.119,3483599986.0
2005-07-11 06:15:00,83.125,83.173,83.092,83.159,2813400000.0
2005-07-11 06:30:00,83.128,83.189,83.092,83.096,3286099996.0
2005-07-11 06:45:00,83.118,83.148,83.066,83.126,2753899989.0
2005-07-11 07:00:00,83.127,83.175,83.069,83.168,3201800001.0
2005-07-11 07:15:00,83.156,83.2,83.112,83.142,2826299993.0
2005-07-11 07:30:00,83.141,83.189,83.107,83.145,2809499993.0
2005-07-11 07:45:00,83.15,83.173,83.077,83.137,3099200006.0
2005-07-11 08:00:00,83.17,83.245,83.118,83.211,3097999990.0
2005-07-11 08:15:00,83.243,83.367,83.163,83.218,2766999988.0
2005-07-11 08:30:00,83.194,83.266,83.176,83.218,2984099997.0
2005-07-11 08:45:00,83.205,83.23,83.136,83.191,2999199995.0
2005-07-11 09:00:00,83.193,83.24,83.153,83.186,2972999990.0
2005-07-11 09:15:00,83.17,83.251,83.103,83.107,3162600006.0
2005-07-11 09:30:00,83.134,83.207,83.054,83.165,2745099999.0
2005-07-11 09:45:00,83.17,83.184,83.083,83.115,2880199998.0
2005-07-11 10:00:00,83.125,83.173,83.09,83.137,3208100005.0
2005-07-11 10:15:00,83.142,83.193,83.082,83.107,3226999980.0
2005-07-11 10:30:00,83.106,83.222,83.1,83.176,3313700004.0
2005-07-11 10:45:00,83.176,83.269,83.151,83.237,3044800002.0
2005-07-11 11:00:00,83.224,83.253,83.173,83.221,2934300004.0
2005-07-11 11:15:00,83.231,83.275,83.187,83.249,2847299994.0
2005-07-11 11:30:00,83.241,83.294,83.199,83.25,2873100002.0
2005-07-11 11:45:00,83.246,83.321,83.217,83.295,3348099988.0
2005-07-11 12:00:00,83.277,83.372,83.263,83.356,3026100000.0
2005-07-11 12:15:00,83.344,83.374,83.283,83.345,3412499991.0
2005-07-11 12:30:00,83.309,83.422,83.301,83.382,3139300009.0
2005-07-11 12:45:00,83.385,83.447,83.363,83.43,2700999985.0
2005-07-11 13:00:00,83.342,83.431,83.288,83.338,2764100002.0
2005-07-11 13:15:00,83.339,83.385,83.304,83.359,2955499980.0
2005-07-11 13:30:00,83.338,83.375,83.269,83.309,3129600004.0
2005-07-11 13:45:00,83.318,83.355,83.229,83.277,2968499990.0
2005-07-11 14:00:00,83.287,83.351,83.254,83.28,2905099997.0
2005-07-11 14:15:00,83.278,83.304,83.219,83.247,2912899994.0
2005-07-11 14:30:00,83.225,83.292,83.181,83.265,3072100001.0
2005-07-11 14:45:00,83.263,83.325,83.219,83.272,2816099987.0
2005-07-11 15:00:00,83.265,83.323,83.228,83.29,3358399994.0
2005-07-11 15:15:00,83.292,83.345,83.253,83.322,3182899988.0
2005-07-11 15:30:00,83.326,83.41,83.277,83.373,2760900005.0
2005-07-11 15:45:00,83.387,83.477,83.297,83.413,3091599982.0
2005-07-11 16:00:00,83.418,83.52,83.411,83.502,3142299993.0
2005-07-11 16:15:00,83.472,83.543,83.324,83.385,3571299985.0
2005-07-11 16:30:00,83.363,83.487,83.308,83.38,3211699981.0
2005-07-11 16:45:00,83.365,83.544,83.318,83.447,2892499993.0
2005-07-11 17:00:00,83.425,83.516,83.401,83.474,2920999985.0
2005-07-11 17:15:00,83.455,83.515,83.427,83.451,2850599987.0
2005-07-11 17:30:00,83.447,83.482,83.387,83.434,3370400002.0
2005-07-11 17:45:00,83.427,83.538,83.405,83.51,2913100001.0
2005-07-11 18:00:00,83.489,83.62,83.454,83.572,22587999967.0
2005-07-11 18:15:00,83.573,83.68,83.509,83.625,21560899968.0
2005-07-11 18:30:00,83.61,83.68,83.549,83.602,17230599989.0
2005-07-11 18:45:00,83.614,83.745,83.599,83.724,12473999972.0
2005-07-11 19:00:00,83.727,83.763,83.65,83.678,8096099983.0
2005-07-11 19:15:00,83.683,83.729,83.605,83.684,10586199990.0
2005-07-11 19:30:00,83.684,83.716,83.623,83.69,9897199981.0
2005-07-11 19:45:00,83.67,83.716,83.601,83.631,8013400005.0
2005-07-11 20:00:00,83.621,83.678,83.56,83.614,9488999975.0
2005-07-11 20:15:00,83.607,83.63,83.53,83.554,9576499994.0
2005-07-11 20:30:00,83.577,83.608,83.505,83.539,12487899935.0
2005-07-11 20:45:00,83.541,83.596,83.422,83.539,11597699966.0
2005-07-11 21:00:00,83.497,83.551,83.419,83.464,9637999972.0
2005-07-11 21:15:00,83.469,83.512,83.433,83.508,11473299996.0
2005-07-11 21:30:00,83.501,83.545,83.461,83.5,6414299974.0
2005-07-11 21:45:00,83.482,83.533,83.466,83.493,4737099991.0
2005-07-11 22:00:00,83.502,83.545,83.447,83.504,5613499998.0
2005-07-11 22:15:00,83.491,83.54,83.465,83.503,5314099993.0
2005-07-11 22:30:00,83.486,83.546,83.456,83.511,4868899997.0
2005-07-11 22:45:00,83.494,83.546,83.41,83.444,4370599990.0
2005-07-11 23:00:00,83.488,83.547,83.448,83.496,2653399993.0
2005-07-11 23:15:00,83.485,83.502,83.383,83.453,2923799990.0
2005-07-11 23:30:00,83.415,83.505,83.396,83.432,3464499988.0
2005-07-11 23:45:00,83.451,83.491,83.4,83.417,3174600003.0
2005-07-12 00:00:00,83.449,83.465,83.37,83.393,2778800003.0
2005-07-12 00:15:00,83.383,83.516,83.369,83.51,3035899992.0
2005-07-12 00:30:00,83.517,83.517,83.421,83.484,3029699990.0
2005-07-12 00:45:00,83.475,83.487,83.386,83.417,3311899997.0
2005-07-12 01:00:00,83.414,83.525,83.405,83.491,3067299980.0
2005-07-12 01:15:00,83.505,83.52,83.414,83.427,3471499988.0
2005-07-12 01:30:00,83.45,83.504,83.402,83.481,3093399979.0
2005-07-12 01:45:00,83.48,83.578,83.454,83.524,2999399996.0
2005-07-12 02:00:00,83.532,83.582,83.388,83.395,2975800006.0
2005-07-12 02:15:00,83.393,83.528,83.309,83.366,3357399988.0
2005-07-12 02:30:00,83.37,83.431,83.31,83.367,3020299990.0
2005-07-12 02:45:00,83.404,83.43,83.321,83.398,3169900005.0
2005-07-12 03:00:00,83.379,83.445,83.36,83.412,3002499997.0
2005-07-12 03:15:00,83.394,83.511,83.383,83.47,3150900000.0
2005-07-12 03:30:00,83.49,83.57,83.456,83.509,3250399984.0
2005-07-12 03:45:00,83.511,83.565,83.456,83.488,2915499988.0
2005-07-12 04:00:00,83.478,83.533,83.395,83.478,3093500002.0
2005-07-12 04:15:00,83.478,83.563,83.459,83.498,3132499993.0
2005-07-12 04:30:00,83.489,83.545,83.433,83.517,3140199992.0
2005-07-12 04:45:00,83.521,83.548,83.453,83.542,2941399995.0
2005-07-12 05:00:00,83.529,83.564,83.462,83.491,3025199996.0
2005-07-12 05:15:00,83.489,83.574,83.457,83.562,2749099998.0
2005-07-12 05:30:00,83.57,83.631,83.527,83.601,3380899998.0
2005-07-12 05:45:00,83.608,83.664,83.58,83.601,2512100010.0
2005-07-12 06:00:00,83.605,83.662,83.525,83.525,2813199995.0
2005-07-12 06:15:00,83.555,83.594,83.492,83.527,3090999987.0
2005-07-12 06:30:00,83.523,83.585,83.455,83.525,3479799994.0
2005-07-12 06:45:00,83.52,83.53,83.431,83.519,2998500003.0
2005-07-12 07:00:00,83.498,83.532,83.422,83.452,2955499998.0
2005-07-12 07:15:00,83.442,83.535,83.42,83.515,3189700001.0
2005-07-12 07:30:00,83.493,83.618,83.475,83.55,3052599990.0
2005-07-12 07:45:00,83.567,83.605,83.484,83.588,3574499989.0
2005-07-12 08:00:00,83.538,83.581,83.462,83.51,2760899995.0
2005-07-12 08:15:00,83.511,83.647,83.471,83.599,2813100006.0
2005-07-12 08:30:00,83.603,83.63,83.455,83.493,3200799999.0
2005-07-12 08:45:00,83.53,83.611,83.49,83.573,2909599992.0
2005-07-12 09:00:00,83.577,83.605,83.495,83.556,3543499977.0
2005-07-12 09:15:00,83.575,83.622,83.516,83.586,3037000003.0
2005-07-12 09:30:00,83.583,83.68,83.567,83.658,2577299999.0
2005-07-12 09:45:00,83.666,83.734,83.587,83.626,3153999987.0
2005-07-12 10:00:00,83.62,83.697,83.574,83.599,3193899995.0
2005-07-12 10:15:00,83.559,83.661,83.449,83.449,3276999988.0
2005-07-12 10:30:00,83.45,83.566,83.432,83.533,3078999996.0
2005-07-12 10:45:00,83.553,83.589,83.484,83.486,2965499990.0
2005-07-12 11:00:00,83.463,83.582,83.42,83.538,2794999995.0
2005-07-12 11:15:00,83.552,83.647,83.512,83.599,3092600000.0
2005-07-12 11:30:00,83.59,83.699,83.567,83.692,3016999992.0
2005-07-12 11:45:00,83.685,83.739,83.644,83.685,3373399994.0
2005-07-12 12:00:00,83.66,83.719,83.623,83.683,3038199992.0
2005-07-12 12:15:00,83.678,83.82,83.655,83.731,3661099992.0
2005-07-12 12:30:00,83.712,83.824,83.675,83.702,3465899987.0
2005-07-12 12:45:00,83.715,83.797,83.643,83.78,2855699998.0
2005-07-12 13:00:00,83.788,83.844,83.735,83.81,3107599987.0
2005-07-12 13:15:00,83.806,83.832,83.688,83.748,3023599991.0
2005-07-12 13:30:00,83.707,83.834,83.689,83.774,3179499990.0
2005-07-12 13:45:00,83.75,83.813,83.673,83.728,3096199994.0
2005-07-12 14:00:00,83.772,83.774,83.683,83.751,2747300002.0
2005-07-12 14:15:00,83.736,83.784,83.71,83.745,2978100002.0
2005-07-12 14:30:00,83.745,83.79,83.669,83.787,2886399991.0
2005-07-12 14:45:00,83.793,83.835,83.74,83.8,2877999980.0
2005-07-12 15:00:00,83.795,83.872,83.751,83.788,3090300002.0
2005-07-12 15:15:00,83.788,83.859,83.696,83.705,2847999996.0
2005-07-12 15:30:00,83.717,83.801,83.674,83.732,2663599979.0
2005-07-12 15:45:00,83.731,83.776,83.658,83.672,2903299990.0
2005-07-12 16:00:00,83.7,83.814,83.63,83.711,3148299978.0
2005-07-12 16:15:00,83.753,83.784,83.695,83.738,3331599995.0
2005-07-12 16:30:00,83.707,83.764,83.61,83.685,3111200000.0
2005-07-12 16:45:00,83.657,83.846,83.657,83.785,2932299978.0
2005-07-12 17:00:00,83.789,83.841,83.742,83.818,2942299993.0
2005-07-12 17:15:00,83.793,83.844,83.728,83.813,3083099985.0
2005-07-12 17:30:00,83.778,83.825,83.67,83.754,3080300000.0
2005-07-12 17:45:00,83.732,83.856,83.703,83.797,2921899988.0
2005-07-12 18:00:00,83.772,83.95,83.772,83.884,22457399978.0
2005-07-12 18:15:00,83.94,84.0,83.786,83.819,24428299953.0
2005-07-12 18:30:00,83.83,83.9,83.76,83.843,17439199980.0
2005-07-12 18:45:00,83.853,83.912,83.804,83.867,12113699995.0
2005-07-12 19:00:00,83.856,83.965,83.81,83.898,8584699986.0
2005-07-12 19:15:00,83.891,83.943,83.775,83.898,10717499969.0
2005-07-12 19:30:00,83.891,83.918,83.814,83.84,9836899960.0
2005-07-12 19:45:00,83.85,83.902,83.771,83.813,7748499995.0
2005-07-12 20:00:00,83.818,83.876,83.744,83.838,9619899959.0
2005-07-12 20:15:00,83.827,83.887,83.791,83.821,9986899969.0
2005-07-12 20:30:00,83.835,83.901,83.797,83.852,12906599993.0
2005-07-12 20:45:00,83.882,83.933,83.816,83.895,12244599991.0
2005-07-12 21:00:00,83.88,83.96,83.872,83.91,9054399997.0
2005-07-12 21:15:00,83.947,83.971,83.873,83.9,11414999982.0
2005-07-12 21:30:00,83.914,83.965,83.836,83.882,5993499995.0
2005-07-12 21:45:00,83.881,83.902,83.803,83.861,4694099984.0
2005-07-12 22:00:00,83.836,83.943,83.831,83.909,5896599987.0
2005-07-12 22:15:00,83.864,83.933,83.811,83.867,4750800001.0
2005-07-12 22:30:00,83.865,83.887,83.808,83.84,5232799973.0
2005-07-12 22:45:00,83.818,83.862,83.713,83.79,4293699984.0
2005-07-12 23:00:00,83.808,83.883,83.767,83.838,3429599994.0
2005-07-12 23:15:00,83.852,83.908,83.805,83.851,2889100004.0
2005-07-12 23:30:00,83.829,83.874,83.736,83.821,3025300005.0
2005-07-12 23:45:00,83.817,83.869,83.781,83.827,3203799995.0
2005-07-13 00:00:00,83.837,83.912,83.793,83.843,3130299979.0
2005-07-13 00:15:00,83.867,83.897,83.795,83.827,3410499988.0
2005-07-13 00:30:00,83.82,83.854,83.698,83.739,3076700002.0
2005-07-13 00:45:00,83.73,83.822,83.667,83.767,3070199998.0
2005-07-13 01:00:00,83.75,83.811,83.715,83.775,2797799988.0
2005-07-13 01:15:00,83.767,83.811,83.713,83.743,3216500002.0
2005-07-13 01:30:00,83.757,83.785,83.696,83.732,3025599987.0
2005-07-13 01:45:00,83.758,83.841,83.721,83.783,3279299987.0
2005-07-13 02:00:00,83.793,83.839,83.752,83.799,2860299997.0
2005-07-13 02:15:00,83.77,83.845,83.737,83.814,3505599984.0
2005-07-13 02:30:00,83.823,83.93,83.784,83.923,2664199986.0
2005-07-13 02:45:00,83.905,83.96,83.87,83.933,3023799984.0
2005-07-13 03:00:00,83.947,83.997,83.902,83.942,3516800004.0
2005-07-13 03:15:00,83.937,83.98,83.849,83.923,2987999997.0
2005-07-13 03:30:00,83.9,83.961,83.836,83.905,2871999997.0
2005-07-13 03:45:00,83.89,83.958,83.856,83.916,2896899991.0
2005-07-13 04:00:00,83.919,83.935,83.81,83.866,2982299991.0
2005-07-13 04:15:00,83.871,83.894,83.775,83.785,2812000001.0
2005-07-13 04:30:00,83.783,83.842,83.746,83.819,2945799989.0
2005-07-13 04:45:00,83.793,83.839,83.731,83.788,2981799990.0
2005-07-13 05:00:00,83.783,83.842,83.747,83.822,2823799996.0
2005-07-13 05:15:00,83.786,83.838,83.755,83.785,3015600001.0
2005-07-13 05:30:00,83.79,83.845,83.74,83.817,3068799993.0
2005-07-13 05:45:00,83.831,83.885,83.799,83.837,2395699993.0
2005-07-13 06:00:00,83.836,83.879,83.802,83.841,2898299995.0
2005-07-13 06:15:00,83.835,83.874,83.79,83.84,2879799998.0
2005-07-13 06:30:00,83.818,83.901,83.804,83.887,3149500006.0
2005-07-13 06:45:00,83.877,83.929,83.842,83.877,3284499999.0
2005-07-13 07:00:00,83.873,83.927,83.835,83.884,2735199999.0
2005-07-13 07:15:00,83.901,83.926,83.828,83.87,3106199993.0
2005-07-13 07:30:00,83.841,83.892,83.802,83.842,2928900001.0
2005-07-13 07:45:00,83.822,83.894,83.805,83.846,3124499998.0
2005-07-13 08:00:00,83.848,83.896,83.74,83.824,2827400009.0
2005-07-13 08:15:00,83.816,83.881,83.778,83.868,2762999989.0
2005-07-13 08:30:00,83.788,83.942,83.77,83.922,3213700003.0
2005-07-13 08:45:00,83.928,83.938,83.839,83.912,3357899994.0
2005-07-13 09:00:00,83.895,83.904,83.806,83.831,2858399983.0
2005-07-13 09:15:00,83.831,83.903,83.797,83.856,3110899990.0
2005-07-13 09:30:00,83.851,83.9,83.762,83.82,2261800008.0
2005-07-13 09:45:00,83.82,83.835,83.741,83.774,3194799993.0
2005-07-13 10:00:00,83.76,83.826,83.751,83.785,2635999979.0
2005-07-13 10:15:00,83.773,83.819,83.677,83.691,2896399985.0
2005-07-13 10:30:00,83.688,83.77,83.683,83.73,3406399995.0
2005-07-13 10:45:00,83.733,83.796,83.644,83.67,3389299995.0
2005-07-13 11:00:00,83.643,83.736,83.599,83.685,3123000004.0
2005-07-13 11:15:00,83.704,83.748,83.664,83.692,2984700003.0
2005-07-13 11:30:00,83.73,83.747,83.658,83.717,3204099997.0
2005-07-13 11:45:00,83.718,83.775,83.636,83.668,3176000009.0
2005-07-13 12:00:00,83.683,83.775,83.589,83.727,2625399998.0
2005-07-13 12:15:00,83.72,83.849,83.705,83.81,2887599992.0
2005-07-13 12:30:00,83.806,83.846,83.759,83.818,2890000004.0
2005-07-13 12:45:00,83.837,83.947,83.779,83.944,2814199979.0
2005-07-13 13:00:00,83.925,83.955,83.862,83.916,2843100007.0
2005-07-13 13:15:00,83.93,83.943,83.845,83.88,3186799994.0
2005-07-13 13:30:00,83.878,83.919,83.81,83.889,3276599982.0
2005-07-13 13:45:00,83.888,83.912,83.756,83.86,3085499992.0
2005-07-13 14:00:00,83.879,83.893,83.777,83.808,2621899979.0
2005-07-13 14:15:00,83.809,83.841,83.734,83.794,2897499998.0
2005-07-13 14:30:00,83.803,83.856,83.686,83.782,2779299991.0
2005-07-13 14:45:00,83.781,83.848,83.661,83.805,2818399992.0
2005-07-13 15:00:00,83.817,83.87,83.715,83.719,2984399996.0
2005-07-13 15:15:00,83.688,83.817,83.628,83.739,3483299995.0
2005-07-13 15:30:00,83.714,83.86,83.714,83.792,3259199981.0
2005-07-13 15:45:00,83.805,83.865,83.738,83.805,2849199990.0
2005-07-13 16:00:00,83.832,83.86,83.686,83.73,2925899995.0
2005-07-13 16:15:00,83.762,83.781,83.657,83.703,3405099995.0
2005-07-13 16:30:00,83.687,83.847,83.667,83.814,2690999997.0
2005-07-13 16:45:00,83.795,83.878,83.718,83.853,3319199999.0
2005-07-13 17:00:00,83.834,83.933,83.755,83.834,3123899997.0
2005-07-13 17:15:00,83.833,83.887,83.775,83.832,2856800000.0
2005-07-13 17:30:00,83.825,83.861,83.71,83.756,3097499998.0
2005-07-13 17:45:00,83.737,83.789,83.693,83.722,3118699986.0
2005-07-13 18:00:00,83.724,83.81,83.647,83.745,22663599954.0
2005-07-13 18:15:00,83.761,83.82,83.665,83.713,21058999971.0
2005-07-13 18:30:00,83.72,83.897,83.687,83.856,17800699965.0
2005-07-13 18:45:00,83.869,84.008,83.823,83.985,12486199971.0
2005-07-13 19:00:00,83.973,84.005,83.875,83.907,8456699980.0
2005-07-13 19:15:00,83.892,83.96,83.757,83.908,10250599963.0
2005-07-13 19:30:00,83.907,83.972,83.839,83.906,9682399977.0
2005-07-13 19:45:00,83.902,83.959,83.863,83.892,8538399995.0
2005-07-13 20:00:00,83.902,83.96,83.849,83.921,9611999998.0
2005-07-13 20:15:00,83.9,83.955,83.793,83.885,9753599986.0
2005-07-13 20:30:00,83.895,83.911,83.771,83.843,13058799978.0
2005-07-13 20:45:00,83.887,83.947,83.81,83.853,12124499954.0
2005-07-13 21:00:00,83.83,83.89,83.773,83.786,9313699991.0
2005-07-13 21:15:00,83.785,83.866,83.745,83.834,11007799972.0
2005-07-13 21:30:00,83.816,83.853,83.738,83.807,5910199966.0
2005-07-13 21:45:00,83.81,83.906,83.796,83.841,5045100005.0
2005-07-13 22:00:00,83.81,83.885,83.769,83.807,5968899966.0
2005-07-13 22:15:00,83.788,83.864,83.739,83.813,4856999982.0
2005-07-13 22:30:00,83.811,83.895,83.703,83.798,5137299979.0
2005-07-13 22:45:00,83.8,83.85,83.669,83.784,4520999997.0
2005-07-13 23:00:00,83.861,83.884,83.747,83.881,3177599994.0
2005-07-13 23:15:00,83.865,83.888,83.782,83.813,2940999989.0
2005-07-13 23:30:00,83.827,83.878,83.739,83.802,3080699977.0
2005-07-13 23:45:00,83.795,83.838,83.718,83.736,2915499981.0
2005-07-14 00:00:00,83.733,83.849,83.722,83.805,3345500001.0
2005-07-14 00:15:00,83.791,83.87,83.763,83.824,2589699996.0
2005-07-14 00:30:00,83.829,83.959,83.797,83.876,2721199993.0
2005-07-14 00:45:00,83.918,83.918,83.802,83.849,3256899976.0
2005-07-14 01:00:00,83.844,83.904,83.8,83.847,3276000002.0
2005-07-14 01:15:00,83.87,83.903,83.796,83.798,2589799993.0
2005-07-14 01:30:00,83.811,83.867,83.784,83.827,3251899980.0
2005-07-14 01:45:00,83.814,83.926,83.754,83.878,2903799989.0
2005-07-14 02:00:00,83.878,83.915,83.813,83.873,2865199992.0
2005-07-14 02:15:00,83.895,83.939,83.823,83.847,3291400006.0
2005-07-14 02:30:00,83.857,83.895,83.815,83.833,2631399987.0
2005-07-14 02:45:00,83.834,83.942,83.795,83.878,3169999987.0
2005-07-14 03:00:00,83.898,83.943,83.832,83.844,2989499993.0
2005-07-14 03:15:00,83.811,83.919,83.755,83.828,3207599996.0
2005-07-14 03:30:00,83.837,83.892,83.776,83.819,2815899998.0
2005-07-14 03:45:00,83.828,83.853,83.757,83.796,2882800001.0
2005-07-14 04:00:00,83.778,83.879,83.769,83.852,2901599978.0
2005-07-14 04:15:00,83.85,83.965,83.823,83.885,2972499989.0
2005-07-14 04:30:00,83.901,83.985,83.869,83.965,2886799986.0
2005-07-14 04:45:00,83.902,83.989,83.902,83.921,2975800004.0
2005-07-14 05:00:00,83.93,83.977,83.894,83.929,2826700001.0
2005-07-14 05:15:00,83.918,83.962,83.864,83.916,3113899982.0
2005-07-14 05:30:00,83.922,84.068,83.887,83.987,3165999997.0
2005-07-14 05:45:00,84.024,84.043,83.954,83.974,2731899984.0
2005-07-14 06:00:00,83.974,84.055,83.947,83.972,2905299996.0
2005-07-14 06:15:00,83.985,84.035,83.943,83.991,3234200006.0
2005-07-14 06:30:00,83.965,84.015,83.913,83.946,3020399997.0
2005-07-14 06:45:00,83.959,84.035,83.94,84.024,3188900001.0
2005-07-14 07:00:00,84.004,84.017,83.902,83.918,2606799997.0
2005-07-14 07:15:00,83.9,83.99,83.892,83.945,3069499994.0
2005-07-14 07:30:00,83.939,83.979,83.888,83.901,2768999987.0
2005-07-14 07:45:00,83.906,83.995,83.881,83.953,3570699985.0
2005-07-14 08:00:00,83.958,84.047,83.858,83.929,2944800000.0
2005-07-14 08:15:00,83.918,83.98,83.881,83.97,3051899994.0
2005-07-14 08:30:00,83.944,84.023,83.904,84.012,3269199979.0
2005-07-14 08:45:00,84.028,84.121,83.981,84.085,2998099996.0
2005-07-14 09:00:00,84.07,84.139,83.996,84.005,3092099976.0
2005-07-14 09:15:00,83.996,84.112,83.949,83.999,3112799990.0
2005-07-14 09:30:00,83.995,84.044,83.947,84.003,2812899995.0
2005-07-14 09:45:00,84.017,84.1,83.993,84.077,3475899994.0
2005-07-14 10:00:00,84.058,84.251,84.03,84.215,3148300000.0
2005-07-14 10:15:00,84.191,84.314,84.189,84.251,3088599999.0
2005-07-14 10:30:00,84.242,84.278,84.162,84.194,3246299987.0
2005-07-14 10:45:00,84.212,84.271,84.171,84.175,3176899990.0
2005-07-14 11:00:00,84.203,84.286,84.137,84.237,3039199991.0
2005-07-14 11:15:00,84.229,84.313,84.158,84.172,3116299997.0
2005-07-14 11:30:00,84.199,84.248,84.064,84.123,2990300003.0
2005-07-14 11:45:00,84.117,84.153,84.011,84.059,3381399991.0
2005-07-14 12:00:00,84.045,84.148,84.01,84.111,2960099982.0
2005-07-14 12:15:00,84.123,84.237,84.077,84.214,3108800009.0
2005-07-14 12:30:00,84.215,84.254,84.129,84.19,3167699990.0
2005-07-14 12:45:00,84.199,84.244,84.137,84.203,2614300003.0
2005-07-14 13:00:00,84.193,84.248,84.121,84.145,2807299998.0
2005-07-14 13:15:00,84.12,84.189,84.091,84.147,3043500000.0
2005-07-14 13:30:00,84.114,84.204,84.112,84.17,3229699980.0
2005-07-14 13:45:00,84.19,84.228,84.117,84.162,2738599997.0
2005-07-14 14:00:00,84.141,84.196,84.113,84.155,2733399997.0
2005-07-14 14:15:00,84.148,84.231,84.1,84.193,3003299987.0
2005-07-14 14:30:00,84.162,84.228,84.056,84.108,2895600000.0
2005-07-14 14:45:00,84.105,84.233,84.098,84.195,2703399984.0
2005-07-14 15:00:00,84.212,84.254,84.105,84.223,3299399989.0
2005-07-14 15:15:00,84.22,84.269,84.168,84.199,3473899996.0
2005-07-14 15:30:00,84.175,84.34,84.173,84.244,2958000001.0
2005-07-14 15:45:00,84.26,84.365,84.213,84.311,2856599996.0
2005-07-14 16:00:00,84.312,84.382,84.27,84.301,2841300006.0
2005-07-14 16:15:00,84.311,84.403,84.286,84.329,3115399990.0
2005-07-14 16:30:00,84.306,84.411,84.26,84.364,2998199994.0
2005-07-14 16:45:00,84.378,84.494,84.323,84.48,2853399990.0
2005-07-14 17:00:00,84.483,84.483,84.34,84.363,2575099999.0
2005-07-14 17:15:00,84.365,84.41,84.319,84.36,3203599992.0
2005-07-14 17:30:00,84.341,84.439,84.307,84.365,3447799986.0
2005-07-14 17:45:00,84.354,84.407,84.246,84.264,2790199983.0
2005-07-14 18:00:00,84.23,84.329,84.17,84.198,23334899918.0
2005-07-14 18:15:00,84.27,84.32,84.107,84.265,19748099980.0
2005-07-14 18:30:00,84.251,84.336,84.202,84.266,17132399971.0
2005-07-14 18:45:00,84.275,84.311,84.176,84.283,11941299966.0
2005-07-14 19:00:00,84.27,84.313,84.185,84.273,8391999969.0
2005-07-14 19:15:00,84.267,84.317,84.223,84.304,10321200002.0
2005-07-14 19:30:00,84.27,84.313,84.193,84.193,9825699980.0
2005-07-14 19:45:00,84.206,84.321,84.191,84.275,8270099971.0
2005-07-14 20:00:00,84.268,84.368,84.229,84.299,9642399989.0
2005-07-14 20:15:00,84.297,84.359,84.267,84.323,9086099982.0
2005-07-14 20:30:00,84.301,84.369,84.261,84.315,12770899997.0
2005-07-14 20:45:00,84.312,84.392,84.26,84.318,12856399990.0
2005-07-14 21:00:00,84.327,84.378,84.256,84.293,9749499964.0
2005-07-14 21:15:00,84.278,84.356,84.268,84.314,11176199973.0
2005-07-14 21:30:00,84.319,84.418,84.295,84.372,6513999993.0
2005-07-14 21:45:00,84.367,84.416,84.32,84.343,4490399998.0
2005-07-14 22:00:00,84.331,84.436,84.309,84.4,6151799975.0
2005-07-14 22:15:00,84.431,84.51,84.369,84.476,4806000000.0
2005-07-14 22:30:00,84.474,84.5,84.396,84.416,4858999995.0
2005-07-14 22:45:00,84.422,84.502,84.362,84.422,4927099995.0
2005-07-14 23:00:00,84.504,84.504,84.313,84.358,3122799998.0
2005-07-14 23:15:00,84.337,84.395,84.219,84.228,3572900001.0
2005-07-14 23:30:00,84.233,84.297,84.151,84.218,3042699989.0
2005-07-14 23:45:00,84.228,84.281,84.174,84.218,3134899993.0
2005-07-15 00:00:00,84.254,84.269,84.157,84.223,2845599991.0
2005-07-15 00:15:00,84.201,84.317,84.197,84.292,3333100004.0
2005-07-15 00:30:00,84.261,84.316,84.221,84.236,3023399986.0
2005-07-15 00:45:00,84.243,84.337,84.225,84.313,2702700001.0
2005-07-15 01:00:00,84.315,84.375,84.265,84.327,3122199987.0
2005-07-15 01:15:00,84.335,84.4,84.29,84.362,3174199990.0
2005-07-15 01:30:00,84.365,84.447,84.316,84.438,2948699982.0
2005-07-15 01:45:00,84.434,84.442,84.327,84.359,3137099992.0
2005-07-15 02:00:00,84.385,84.47,84.344,84.359,3200099995.0
2005-07-15 02:15:00,84.366,84.42,84.178,84.178,3548699984.0
2005-07-15 02:30:00,84.176,84.344,84.16,84.328,2934699999.0
2005-07-15 02:45:00,84.296,84.326,84.124,84.165,3425699988.0
2005-07-15 03:00:00,84.128,84.221,84.097,84.18,3352499991.0
2005-07-15 03:15:00,84.202,84.217,84.135,84.155,3067299989.0
2005-07-15 03:30:00,84.148,84.21,84.092,84.156,3393800005.0
2005-07-15 03:45:00,84.197,84.257,84.136,84.237,2915499984.0
2005-07-15 04:00:00,84.208,84.27,84.182,84.26,3290199983.0
2005-07-15 04:15:00,84.245,84.293,84.177,84.182,3053499993.0
2005-07-15 04:30:00,84.228,84.26,84.167,84.246,3350999988.0
2005-07-15 04:45:00,84.209,84.246,84.151,84.216,2824199987.0
2005-07-15 05:00:00,84.21,84.249,84.17,84.206,3004100002.0
2005-07-15 05:15:00,84.202,84.247,84.143,84.208,2999899996.0
2005-07-15 05:30:00,84.18,84.254,84.14,84.213,2998500003.0
2005-07-15 05:45:00,84.179,84.29,84.179,84.242,2471600005.0
2005-07-15 06:00:00,84.222,84.272,84.189,84.193,3159600003.0
2005-07-15 06:15:00,84.204,84.254,84.174,84.23,3227299985.0
2005-07-15 06:30:00,84.172,84.235,84.132,84.177,3150900000.0
2005-07-15 06:45:00,84.168,84.256,84.15,84.227,2832099994.0
2005-07-15 07:00:00,84.23,84.285,84.175,84.262,2592699992.0
2005-07-15 07:15:00,84.246,84.288,84.197,84.205,3197199992.0
2005-07-15 07:30:00,84.223,84.285,84.191,84.217,3128600005.0
2005-07-15 07:45:00,84.229,84.305,84.166,84.267,2977499999.0
2005-07-15 08:00:00,84.298,84.347,84.25,84.295,3449699993.0
2005-07-15 08:15:00,84.289,84.316,84.238,84.29,2658200005.0
2005-07-15 08:30:00,84.288,84.326,84.194,84.221,3094899994.0
2005-07-15 08:45:00,84.232,84.304,84.214,84.248,2954799993.0
2005-07-15 09:00:00,84.241,84.302,84.137,84.145,3114899989.0
2005-07-15 09:15:00,84.159,84.171,84.079,84.113,2868899996.0
2005-07-15 09:30:00,84.114,84.184,84.093,84.148,2477299994.0
2005-07-15 09:45:00,84.17,84.217,84.083,84.094,3289800015.0
2005-07-15 10:00:00,84.078,84.154,84.066,84.09,3100899991.0
2005-07-15 10:15:00,84.086,84.14,84.036,84.096,2997000000.0
2005-07-15 10:30:00,84.09,84.137,84.022,84.035,3258499992.0
2005-07-15 10:45:00,84.069,84.135,84.022,84.087,3412799996.0
2005-07-15 11:00:00,84.093,84.135,84.05,84.067,3054000002.0
2005-07-15 11:15:00,84.058,84.11,84.036,84.054,2702599987.0
2005-07-15 11:30:00,84.063,84.096,83.985,84.009,3052799989.0
2005-07-15 11:45:00,84.016,84.121,83.962,84.097,3290299998.0
2005-07-15 12:00:00,84.086,84.159,84.037,84.107,2895399990.0
2005-07-15 12:15:00,84.122,84.15,84.02,84.062,2907499991.0
2005-07-15 12:30:00,84.049,84.084,83.972,83.988,3073300003.0
2005-07-15 12:45:00,83.999,84.068,83.966,84.049,2893699987.0
2005-07-15 13:00:00,84.029,84.064,83.932,83.981,2976199998.0
2005-07-15 13:15:00,84.001,84.11,83.982,84.09,3189699982.0
2005-07-15 13:30:00,84.087,84.176,84.055,84.102,3267499988.0
2005-07-15 13:45:00,84.1,84.128,84.021,84.075,3084299988.0
2005-07-15 14:00:00,84.048,84.111,84.012,84.056,2680800005.0
2005-07-15 14:15:00,84.073,84.09,83.955,84.056,3066199990.0
2005-07-15 14:30:00,84.033,84.089,83.957,84.068,3126599992.0
2005-07-15 14:45:00,84.015,84.103,83.966,84.039,3074599990.0
2005-07-15 15:00:00,84.022,84.072,83.961,83.979,3150799997.0
2005-07-15 15:15:00,83.968,84.058,83.937,83.996,3016099999.0
2005-07-15 15:30:00,83.972,84.02,83.905,83.933,3002999991.0
2005-07-15 15:45:00,83.957,84.0,83.883,83.97,2731699986.0
2005-07-15 16:00:00,83.93,83.994,83.836,83.99,2517899991.0
2005-07-15 16:15:00,83.99,84.118,83.947,84.088,3184699996.0
2005-07-15 16:30:00,84.108,84.139,84.039,84.077,2954399995.0
2005-07-15 16:45:00,84.093,84.181,84.075,84.123,3137399986.0
2005-07-15 17:00:00,84.135,84.187,84.086,84.123,2997200003.0
2005-07-15 17:15:00,84.147,84.183,84.06,84.113,2926199997.0
2005-07-15 17:30:00,84.103,84.138,83.978,84.001,2976099997.0
2005-07-15 17:45:00,83.988,84.185,83.977,84.116,3160799996.0
2005-07-15 18:00:00,84.097,84.14,83.979,84.127,22477199968.0
2005-07-15 18:15:00,84.107,84.21,84.038,84.118,22732799964.0
2005-07-15 18:30:00,84.089,84.171,84.049,84.102,16843799959.0
2005-07-15 18:45:00,84.103,84.164,84.069,84.114,11983099976.0
2005-07-15 19:00:00,84.131,84.183,84.078,84.141,8371099997.0
2005-07-15 19:15:00,84.147,84.216,84.071,84.098,10675199978.0
2005-07-15 19:30:00,84.111,84.147,84.045,84.108,9555099975.0
2005-07-15 19:45:00,84.113,84.15,84.027,84.065,8221399986.0
2005-07-15 20:00:00,84.051,84.115,84.01,84.022,8979099983.0
2005-07-15 20:15:00,84.015,84.092,83.98,84.035,9473299969.0
2005-07-15 20:30:00,84.025,84.114,83.974,84.078,12826099995.0
2005-07-15 20:45:00,84.107,84.163,84.039,84.115,12455800008.0
2005-07-15 21:00:00,84.11,84.186,84.017,84.048,9097999944.0
2005-07-15 21:15:00,84.059,84.112,83.895,84.063,11236999986.0
2005-07-15 21:30:00,84.037,84.101,83.986,84.045,6585199991.0
2005-07-15 21:45:00,84.03,84.139,83.984,84.103,4448399980.0
2005-07-15 22:00:00,84.116,84.132,84.013,84.101,5807799992.0
2005-07-15 22:15:00,84.099,84.135,84.005,84.025,4883299994.0
2005-07-15 22:30:00,84.034,84.074,83.973,84.044,5559399977.0
2005-07-15 22:45:00,84.028,84.076,83.939,83.939,4885399998.0
2005-07-15 23:00:00,84.07,84.1,83.96,83.97,2252999990.0
2005-07-15 23:15:00,83.97,84.18,83.97,84.17,1126499995.0
2005-07-15 23:30:00,84.16,84.17,84.16,84.17,450599998.0
2005-07-15 23:45:00,84.16,84.17,84.15,84.16,901199996.0
2005-07-17 23:00:00,84.008,84.032,83.905,83.99,2779099990.0
2005-07-17 23:15:00,83.975,84.026,83.938,84.006,2808500000.0
2005-07-17 23:30:00,84.002,84.035,83.905,84.002,2723199979.0
2005-07-17 23:45:00,83.978,84.047,83.95,83.962,3250299982.0
2005-07-18 00:00:00,83.981,84.037,83.943,84.0,3053600005.0
2005-07-18 00:15:00,83.971,84.039,83.933,83.973,3336099983.0
2005-07-18 00:30:00,83.993,84.069,83.951,84.025,3262599976.0
2005-07-18 00:45:00,84.015,84.089,83.992,84.053,2953899995.0
2005-07-18 01:00:00,84.055,84.099,84.003,84.061,3085899990.0
2005-07-18 01:15:00,84.065,84.104,84.004,84.073,2996699989.0
2005-07-18 01:30:00,84.077,84.141,83.973,84.089,3067799992.0
2005-07-18 01:45:00,84.12,84.177,84.083,84.099,2989799998.0
2005-07-18 02:00:00,84.113,84.162,84.053,84.084,3275399989.0
2005-07-18 02:15:00,84.095,84.113,84.031,84.107,3067499995.0
2005-07-18 02:30:00,84.072,84.202,84.054,84.143,3138200000.0
2005-07-18 02:45:00,84.155,84.186,84.099,84.127,3209199995.0
2005-07-18 03:00:00,84.119,84.161,84.077,84.091,2876400000.0
2005-07-18 03:15:00,84.096,84.167,84.062,84.129,3105699990.0
2005-07-18 03:30:00,84.139,84.183,84.08,84.117,2967599997.0
2005-07-18 03:45:00,84.137,84.177,84.071,84.113,3251799992.0
2005-07-18 04:00:00,84.052,84.152,84.047,84.105,2885799992.0
2005-07-18 04:15:00,84.068,84.129,84.052,84.113,3049199995.0
2005-07-18 04:30:00,84.11,84.141,84.054,84.119,3516699993.0
2005-07-18 04:45:00,84.097,84.161,84.049,84.104,2928599994.0
2005-07-18 05:00:00,84.106,84.17,84.07,84.116,2932199999.0
2005-07-18 05:15:00,84.108,84.15,84.02,84.058,3084299995.0
2005-07-18 05:30:00,84.047,84.105,84.025,84.075,3108899999.0
2005-07-18 05:45:00,84.063,84.137,84.003,84.065,2818899984.0
2005-07-18 06:00:00,84.052,84.121,84.017,84.068,2809899991.0
2005-07-18 06:15:00,84.073,84.113,84.034,84.06,3304299989.0
2005-07-18 06:30:00,84.077,84.113,84.026,84.051,3150199987.0
2005-07-18 06:45:00,84.046,84.107,84.019,84.025,3095499988.0
2005-07-18 07:00:00,84.003,84.088,83.994,84.088,2743699986.0
2005-07-18 07:15:00,84.036,84.092,83.989,84.001,2948099995.0
2005-07-18 07:30:00,83.973,84.075,83.973,84.046,2977999998.0
2005-07-18 07:45:00,84.047,84.071,83.935,83.985,3010999992.0
2005-07-18 08:00:00,83.958,84.043,83.936,84.015,3206499988.0
2005-07-18 08:15:00,84.048,84.084,83.981,84.022,2859499995.0
2005-07-18 08:30:00,83.995,84.055,83.971,84.033,3120399999.0
2005-07-18 08:45:00,84.035,84.084,83.996,84.039,3346999999.0
2005-07-18 09:00:00,84.035,84.084,83.971,84.002,2796100005.0
2005-07-18 09:15:00,83.985,84.078,83.946,84.028,2859299994.0
2005-07-18 09:30:00,84.029,84.079,83.963,83.973,2504700001.0
2005-07-18 09:45:00,83.983,84.007,83.903,83.952,3162799997.0
2005-07-18 10:00:00,83.975,83.993,83.875,83.96,2994099995.0
2005-07-18 10:15:00,83.946,83.995,83.902,83.956,3111399997.0
2005-07-18 10:30:00,83.974,84.059,83.973,84.036,3418599983.0
2005-07-18 10:45:00,84.039,84.063,83.962,83.997,2892200002.0
2005-07-18 11:00:00,83.99,84.1,83.942,84.087,3129899994.0
2005-07-18 11:15:00,84.056,84.11,84.0,84.071,3147999982.0
2005-07-18 11:30:00,84.038,84.085,83.964,83.992,3475499995.0
2005-07-18 11:45:00,83.973,84.014,83.915,83.983,3026800005.0
2005-07-18 12:00:00,83.929,83.995,83.882,83.921,3258799995.0
2005-07-18 12:15:00,83.947,83.993,83.894,83.947,3307100004.0
2005-07-18 12:30:00,83.952,83.972,83.858,83.916,3177499993.0
2005-07-18 12:45:00,83.918,83.999,83.853,83.985,3067199995.0
2005-07-18 13:00:00,83.967,84.037,83.928,84.024,3178299995.0
2005-07-18 13:15:00,84.018,84.04,83.943,83.979,2981900003.0
2005-07-18 13:30:00,83.93,84.017,83.872,83.945,2786199993.0
2005-07-18 13:45:00,83.953,83.996,83.914,83.94,2881799988.0
2005-07-18 14:00:00,83.927,83.987,83.915,83.971,2522599987.0
2005-07-18 14:15:00,83.968,84.028,83.927,83.968,2819599998.0
2005-07-18 14:30:00,83.949,84.007,83.906,83.933,2889699986.0
2005-07-18 14:45:00,83.887,83.969,83.872,83.896,2625200002.0
2005-07-18 15:00:00,83.9,83.97,83.857,83.918,3361399992.0
2005-07-18 15:15:00,83.89,84.029,83.875,84.005,3180199976.0
2005-07-18 15:30:00,83.989,84.01,83.869,83.967,3033499972.0
2005-07-18 15:45:00,84.002,84.045,83.946,83.988,2918199992.0
2005-07-18 16:00:00,84.011,84.023,83.903,83.982,3127700004.0
2005-07-18 16:15:00,84.012,84.095,83.944,84.041,3159199998.0
2005-07-18 16:30:00,84.044,84.084,83.96,84.033,2911199988.0
2005-07-18 16:45:00,84.002,84.101,83.967,84.08,3052699987.0
2005-07-18 17:00:00,84.083,84.159,84.039,84.11,2924299998.0
2005-07-18 17:15:00,84.097,84.154,84.032,84.114,3089000007.0
2005-07-18 17:30:00,84.123,84.19,84.082,84.127,3284899991.0
2005-07-18 17:45:00,84.093,84.17,84.038,84.116,3129999984.0
2005-07-18 18:00:00,84.139,84.27,84.09,84.202,22630799956.0
2005-07-18 18:15:00,84.173,84.3,84.142,84.177,21133099922.0
2005-07-18 18:30:00,84.138,84.248,84.13,84.196,16744899970.0
2005-07-18 18:45:00,84.188,84.282,84.156,84.231,11625299986.0
2005-07-18 19:00:00,84.235,84.278,84.124,84.18,8320400008.0
2005-07-18 19:15:00,84.145,84.195,84.053,84.175,10104999998.0
2005-07-18 19:30:00,84.147,84.2,84.118,84.175,9599399979.0
2005-07-18 19:45:00,84.168,84.227,84.121,84.194,8259899974.0
2005-07-18 20:00:00,84.202,84.247,84.143,84.195,8997899992.0
2005-07-18 20:15:00,84.197,84.298,84.174,84.256,9783699975.0
2005-07-18 20:30:00,84.247,84.376,84.2,84.357,13457199979.0
2005-07-18 20:45:00,84.378,84.409,84.285,84.368,12191899970.0
2005-07-18 21:00:00,84.346,84.449,84.316,84.377,9819999972.0
2005-07-18 21:15:00,84.374,84.428,84.326,84.383,11924199986.0
2005-07-18 21:30:00,84.397,84.423,84.304,84.344,5839999996.0
2005-07-18 21:45:00,84.341,84.37,84.228,84.269,4571799996.0
2005-07-18 22:00:00,84.264,84.313,84.227,84.245,6367299980.0
2005-07-18 22:15:00,84.249,84.39,84.22,84.359,4768399990.0
2005-07-18 22:30:00,84.354,84.439,84.311,84.369,4714199994.0
2005-07-18 22:45:00,84.357,84.409,84.262,84.316,4419099990.0
2005-07-18 23:00:00,84.355,84.432,84.303,84.345,2981200001.0
2005-07-18 23:15:00,84.323,84.372,84.268,84.305,3634000004.0
2005-07-18 23:30:00,84.319,84.401,84.288,84.354,3189100013.0
2005-07-18 23:45:00,84.344,84.365,84.264,84.308,2842399999.0
2005-07-19 00:00:00,84.294,84.372,84.203,84.241,2751299982.0
2005-07-19 00:15:00,84.233,84.266,84.165,84.17,3039099993.0
2005-07-19 00:30:00,84.125,84.256,84.125,84.22,3001599990.0
2005-07-19 00:45:00,84.208,84.251,84.165,84.2,2856000006.0
2005-07-19 01:00:00,84.165,84.248,84.153,84.214,3582799998.0
2005-07-19 01:15:00,84.239,84.275,84.157,84.264,3115400004.0
2005-07-19 01:30:00,84.247,84.341,84.181,84.297,2993499990.0
2005-07-19 01:45:00,84.308,84.362,84.264,84.329,2804399989.0
2005-07-19 02:00:00,84.289,84.361,84.281,84.361,3065999994.0
2005-07-19 02:15:00,84.353,84.376,84.275,84.335,3501399974.0
2005-07-19 02:30:00,84.345,84.368,84.254,84.279,3066999984.0
2005-07-19 02:45:00,84.28,84.333,84.197,84.283,3110299995.0
2005-07-19 03:00:00,84.283,84.303,84.214,84.259,3129699999.0
2005-07-19 03:15:00,84.285,84.324,84.196,84.241,2830000005.0
2005-07-19 03:30:00,84.274,84.284,84.175,84.222,2796899997.0
2005-07-19 03:45:00,84.234,84.304,84.205,84.257,2807799998.0
2005-07-19 04:00:00,84.248,84.317,84.219,84.275,2979699977.0
2005-07-19 04:15:00,84.25,84.3,84.221,84.247,3003399993.0
2005-07-19 04:30:00,84.29,84.305,84.213,84.291,3284399998.0
2005-07-19 04:45:00,84.263,84.331,84.239,84.269,3172599982.0
2005-07-19 05:00:00,84.288,84.332,84.238,84.293,2736000001.0
2005-07-19 05:15:00,84.29,84.34,84.242,84.28,3235399997.0
2005-07-19 05:30:00,84.298,84.345,84.262,84.295,2990099994.0
2005-07-19 05:45:00,84.3,84.359,84.274,84.324,2912299992.0
2005-07-19 06:00:00,84.282,84.409,84.282,84.345,2732299982.0
2005-07-19 06:15:00,84.372,84.393,84.263,84.311,3127299993.0
2005-07-19 06:30:00,84.25,84.364,84.25,84.307,2721099988.0
2005-07-19 06:45:00,84.32,84.432,84.254,84.408,3131899986.0
2005-07-19 07:00:00,84.412,84.45,84.344,84.388,3019899988.0
2005-07-19 07:15:00,84.393,84.429,84.312,84.378,2744199995.0
2005-07-19 07:30:00,84.364,84.419,84.307,84.342,2662199983.0
2005-07-19 07:45:00,84.329,84.385,84.272,84.32,3525799993.0
2005-07-19 08:00:00,84.311,84.394,84.253,84.324,2857300009.0
2005-07-19 08:15:00,84.337,84.379,83.986,84.322,2861999999.0
2005-07-19 08:30:00,84.342,84.385,84.259,84.289,3158899991.0
2005-07-19 08:45:00,84.305,84.349,84.25,84.332,3119700004.0
2005-07-19 09:00:00,84.281,84.388,84.281,84.345,3205299987.0
2005-07-19 09:15:00,84.318,84.46,84.316,84.397,2739199998.0
2005-07-19 09:30:00,84.423,84.508,84.402,84.485,2680900005.0
2005-07-19 09:45:00,84.5,84.522,84.358,84.48,3110000000.0
2005-07-19 10:00:00,84.463,84.525,84.377,84.413,2829799998.0
2005-07-19 10:15:00,84.419,84.459,84.312,84.402,2758700003.0
2005-07-19 10:30:00,84.387,84.475,84.357,84.451,3701200007.0
2005-07-19 10:45:00,84.443,84.559,84.396,84.521,3337299992.0
2005-07-19 11:00:00,84.587,84.587,84.453,84.517,2951200002.0
2005-07-19 11:15:00,84.519,84.533,84.413,84.522,3130599990.0
2005-07-19 11:30:00,84.495,84.563,84.461,84.497,3510999989.0
2005-07-19 11:45:00,84.49,84.546,84.455,84.486,3152399983.0
2005-07-19 12:00:00,84.485,84.519,84.344,84.44,2868199992.0
2005-07-19 12:15:00,84.428,84.473,84.362,84.401,3350299988.0
2005-07-19 12:30:00,84.381,84.434,84.332,84.391,2866800005.0
2005-07-19 12:45:00,84.404,84.439,84.318,84.39,3095099976.0
2005-07-19 13:00:00,84.402,84.418,84.332,84.408,3203800004.0
2005-07-19 13:15:00,84.395,84.478,84.361,84.457,3270799992.0
2005-07-19 13:30:00,84.445,84.508,84.41,84.45,3092499996.0
2005-07-19 13:45:00,84.444,84.528,84.413,84.505,3042499995.0
2005-07-19 14:00:00,84.504,84.553,84.454,84.495,3178699994.0
2005-07-19 14:15:00,84.51,84.51,84.416,84.452,3064099991.0
2005-07-19 14:30:00,84.46,84.538,84.434,84.538,3157599997.0
2005-07-19 14:45:00,84.508,84.545,84.44,84.469,2890199982.0
2005-07-19 15:00:00,84.453,84.548,84.438,84.467,3240800001.0
2005-07-19 15:15:00,84.475,84.552,84.432,84.552,3101300004.0
2005-07-19 15:30:00,84.51,84.601,84.487,84.541,2863500003.0
2005-07-19 15:45:00,84.576,84.608,84.488,84.562,2986499985.0
2005-07-19 16:00:00,84.554,84.665,84.54,84.542,3108099992.0
2005-07-19 16:15:00,84.543,84.613,84.519,84.588,2960699998.0
2005-07-19 16:30:00,84.596,84.685,84.579,84.667,3206999989.0
2005-07-19 16:45:00,84.663,84.686,84.577,84.627,3013400012.0
2005-07-19 17:00:00,84.677,84.69,84.543,84.62,2706299987.0
2005-07-19 17:15:00,84.612,84.651,84.472,84.576,3169999995.0
2005-07-19 17:30:00,84.596,84.623,84.463,84.568,2813299990.0
2005-07-19 17:45:00,84.565,84.596,84.507,84.547,3004699996.0
2005-07-19 18:00:00,84.525,84.71,84.512,84.645,22928599947.0
2005-07-19 18:15:00,84.69,84.785,84.594,84.673,23429799909.0
2005-07-19 18:30:00,84.695,84.81,84.52,84.587,16527500009.0
2005-07-19 18:45:00,84.604,84.678,84.577,84.633,11875899980.0
2005-07-19 19:00:00,84.635,84.693,84.589,84.651,8326199983.0
2005-07-19 19:15:00,84.664,84.682,84.571,84.625,10624300004.0
2005-07-19 19:30:00,84.625,84.697,84.585,84.665,10004999974.0
2005-07-19 19:45:00,84.66,84.784,84.621,84.745,7990199990.0
2005-07-19 20:00:00,84.751,84.818,84.698,84.759,9357999986.0
2005-07-19 20:15:00,84.77,84.79,84.683,84.719,9034699976.0
2005-07-19 20:30:00,84.733,84.778,84.64,84.658,13137299996.0
2005-07-19 20:45:00,84.673,84.768,84.632,84.732,12188899992.0
2005-07-19 21:00:00,84.724,84.767,84.592,84.61,9202999997.0
2005-07-19 21:15:00,84.586,84.685,84.543,84.633,11856999953.0
2005-07-19 21:30:00,84.639,84.679,84.584,84.652,5811099998.0
2005-07-19 21:45:00,84.635,84.702,84.559,84.683,4548199996.0
2005-07-19 22:00:00,84.693,84.71,84.611,84.644,6107600006.0
2005-07-19 22:15:00,84.658,84.707,84.562,84.606,4974999991.0
2005-07-19 22:30:00,84.57,84.623,84.522,84.546,4793299996.0
2005-07-19 22:45:00,84.547,84.58,84.43,84.467,4836199994.0
2005-07-19 23:00:00,84.523,84.56,84.423,84.55,3205999988.0
2005-07-19 23:15:00,84.539,84.612,84.497,84.571,3119899995.0
2005-07-19 23:30:00,84.587,84.647,84.53,84.619,3044600000.0
2005-07-19 23:45:00,84.616,84.662,84.584,84.63,2910799999.0
2005-07-20 00:00:00,84.636,84.704,84.584,84.681,2828999985.0
2005-07-20 00:15:00,84.67,84.732,84.633,84.708,3377499989.0
2005-07-20 00:30:00,84.681,84.746,84.653,84.723,2931399996.0
2005-07-20 00:45:00,84.686,84.729,84.641,84.7,2973299992.0
2005-07-20 01:00:00,84.681,84.745,84.641,84.701,3061900001.0
2005-07-20 01:15:00,84.691,84.756,84.642,84.7,3021999997.0
2005-07-20 01:30:00,84.702,84.732,84.579,84.624,3099999991.0
2005-07-20 01:45:00,84.643,84.729,84.626,84.688,2734799994.0
2005-07-20 02:00:00,84.703,84.747,84.67,84.723,3021799988.0
2005-07-20 02:15:00,84.725,84.769,84.682,84.744,3205999987.0
2005-07-20 02:30:00,84.73,84.805,84.685,84.794,2728900007.0
2005-07-20 02:45:00,84.794,84.831,84.708,84.794,2926699997.0
2005-07-20 03:00:00,84.784,84.993,84.755,84.909,3299199989.0
2005-07-20 03:15:00,84.904,84.937,84.826,84.866,2912500006.0
2005-07-20 03:30:00,84.877,84.89,84.796,84.855,2970599997.0
2005-07-20 03:45:00,84.857,84.965,84.794,84.931,2570099987.0
2005-07-20 04:00:00,84.924,84.98,84.868,84.913,2888999992.0
2005-07-20 04:15:00,84.912,85.017,84.86,84.972,2874899998.0
2005-07-20 04:30:00,84.984,85.03,84.915,85.023,2716799988.0
2005-07-20 04:45:00,85.014,85.048,84.968,85.022,2587499988.0
2005-07-20 05:00:00,85.013,85.065,84.942,84.973,2719199990.0
2005-07-20 05:15:00,84.983,85.036,84.924,84.98,3096199988.0
2005-07-20 05:30:00,85.008,85.107,84.966,85.048,2684599989.0
2005-07-20 05:45:00,85.035,85.058,84.921,84.965,2519699995.0
2005-07-20 06:00:00,84.968,85.031,84.945,84.99,3272900000.0
2005-07-20 06:15:00,84.989,85.014,84.922,84.98,2784499988.0
2005-07-20 06:30:00,84.995,85.029,84.929,84.947,3236899978.0
2005-07-20 06:45:00,84.944,85.0,84.921,84.966,3179699998.0
2005-07-20 07:00:00,84.965,85.035,84.958,85.013,2923699990.0
2005-07-20 07:15:00,84.97,85.025,84.935,84.978,2984099992.0
2005-07-20 07:30:00,85.004,85.07,84.965,85.052,3064099996.0
2005-07-20 07:45:00,85.027,85.087,84.993,85.029,3100500006.0
2005-07-20 08:00:00,85.02,85.035,84.945,84.983,2917399992.0
2005-07-20 08:15:00,84.966,85.005,84.858,84.92,2764099998.0
2005-07-20 08:30:00,84.897,84.986,84.886,84.929,2948099997.0
2005-07-20 08:45:00,84.929,85.016,84.91,84.994,3111699998.0
2005-07-20 09:00:00,84.976,85.012,84.917,84.969,2894599991.0
2005-07-20 09:15:00,84.991,85.013,84.887,84.961,2669699996.0
2005-07-20 09:30:00,84.926,85.02,84.915,84.973,2646799987.0
2005-07-20 09:45:00,84.987,85.057,84.967,85.049,3050199995.0
2005-07-20 10:00:00,85.032,85.08,84.981,85.015,3101099995.0
2005-07-20 10:15:00,84.994,85.027,84.933,84.985,2960699997.0
2005-07-20 10:30:00,84.999,85.065,84.977,85.011,2997999990.0
2005-07-20 10:45:00,85.011,85.026,84.88,84.975,3176899990.0
2005-07-20 11:00:00,84.949,85.008,84.906,84.956,3152999995.0
2005-07-20 11:15:00,84.975,85.049,84.928,85.031,2755100003.0
2005-07-20 11:30:00,85.019,85.113,85.008,85.059,3225799989.0
2005-07-20 11:45:00,85.085,85.107,85.013,85.079,3395399992.0
2005-07-20 12:00:00,85.046,85.111,84.999,85.093,3065299991.0
2005-07-20 12:15:00,85.093,85.162,85.046,85.144,3241200000.0
2005-07-20 12:30:00,85.123,85.176,85.024,85.05,2823700010.0
2005-07-20 12:45:00,85.067,85.103,85.006,85.092,2518000008.0
2005-07-20 13:00:00,85.066,85.164,85.061,85.113,2913599980.0
2005-07-20 13:15:00,85.14,85.264,85.113,85.207,3076099998.0
2005-07-20 13:30:00,85.181,85.265,85.133,85.187,2718199992.0
2005-07-20 13:45:00,85.197,85.203,85.107,85.148,3172699988.0
2005-07-20 14:00:00,85.153,85.168,85.097,85.109,2732499997.0
2005-07-20 14:15:00,85.138,85.205,85.063,85.14,2747799987.0
2005-07-20 14:30:00,85.118,85.328,85.106,85.26,2895000002.0
2005-07-20 14:45:00,85.221,85.3,85.159,85.17,2805999990.0
2005-07-20 15:00:00,85.186,85.272,85.175,85.238,3174499981.0
2005-07-20 15:15:00,85.233,85.298,85.199,85.281,3198200003.0
2005-07-20 15:30:00,85.26,85.328,85.224,85.294,2915599994.0
2005-07-20 15:45:00,85.31,85.317,85.25,85.277,2805099992.0
2005-07-20 16:00:00,85.273,85.286,85.234,85.251,2320699990.0
2005-07-20 16:15:00,85.273,85.28,85.24,85.253,3050799973.0
2005-07-20 16:30:00,85.273,85.282,85.241,85.258,2873099975.0
2005-07-20 16:45:00,85.258,85.282,85.24,85.267,2712699993.0
2005-07-20 17:00:00,85.265,85.585,85.236,85.559,2621799976.0
2005-07-20 17:15:00,85.49,85.568,85.275,85.418,2883899988.0
2005-07-20 17:30:00,85.469,85.529,85.274,85.441,2932000001.0
2005-07-20 17:45:00,85.435,85.473,85.245,85.257,2787999983.0
2005-07-20 18:00:00,85.218,85.514,85.218,85.484,24057199935.0
2005-07-20 18:15:00,85.495,85.55,85.386,85.422,22436899982.0
2005-07-20 18:30:00,85.391,85.446,85.303,85.303,16303599978.0
2005-07-20 18:45:00,85.329,85.381,85.263,85.314,11688799967.0
2005-07-20 19:00:00,85.279,85.334,85.215,85.264,8444099968.0
2005-07-20 19:15:00,85.257,85.436,85.243,85.367,10823699965.0
2005-07-20 19:30:00,85.362,85.447,85.26,85.373,9877999972.0
2005-07-20 19:45:00,85.373,85.446,85.296,85.326,7966099998.0
2005-07-20 20:00:00,85.329,85.406,85.191,85.262,9638899979.0
2005-07-20 20:15:00,85.213,85.32,85.088,85.105,9635099973.0
2005-07-20 20:30:00,85.089,85.333,85.081,85.267,13062999970.0
2005-07-20 20:45:00,85.266,85.348,85.216,85.306,11838599946.0
2005-07-20 21:00:00,85.289,85.327,85.164,85.177,9422999968.0
2005-07-20 21:15:00,85.195,85.306,85.15,85.277,11913099953.0
2005-07-20 21:30:00,85.265,85.336,85.176,85.206,6141500005.0
2005-07-20 21:45:00,85.2,85.292,85.111,85.194,4700599986.0
2005-07-20 22:00:00,85.214,85.237,85.129,85.179,5600699994.0
2005-07-20 22:15:00,85.155,85.293,85.154,85.229,5017099995.0
2005-07-20 22:30:00,85.235,85.33,85.191,85.205,4570800006.0
2005-07-20 22:45:00,85.184,85.331,85.142,85.262,4598899999.0
2005-07-20 23:00:00,85.286,85.305,85.19,85.247,3044299987.0
2005-07-20 23:15:00,85.251,85.341,85.2,85.253,3206199990.0
2005-07-20 23:30:00,85.264,85.287,85.119,85.193,3001999994.0
2005-07-20 23:45:00,85.188,85.287,85.17,85.245,3013399986.0
2005-07-21 00:00:00,85.263,85.405,85.237,85.368,3014099993.0
2005-07-21 00:15:00,85.371,85.401,85.275,85.331,3246599995.0
2005-07-21 00:30:00,85.305,85.334,85.219,85.279,2917799992.0
2005-07-21 00:45:00,85.284,85.369,85.269,85.306,2501699991.0
2005-07-21 01:00:00,85.297,85.329,85.213,85.238,2796699985.0
2005-07-21 01:15:00,85.229,85.336,85.22,85.263,2845600000.0
2005-07-21 01:30:00,85.269,85.314,85.205,85.238,2728599993.0
2005-07-21 01:45:00,85.228,85.323,85.225,85.258,3158699983.0
2005-07-21 02:00:00,85.288,85.349,85.265,85.328,2938700002.0
2005-07-21 02:15:00,85.311,85.382,85.247,85.309,3317900003.0
2005-07-21 02:30:00,85.329,85.329,85.208,85.235,3288699991.0
2005-07-21 02:45:00,85.218,85.38,85.201,85.366,2818800008.0
2005-07-21 03:00:00,85.349,85.459,85.32,85.449,2863900005.0
2005-07-21 03:15:00,85.423,85.493,85.411,85.463,3227899990.0
2005-07-21 03:30:00,85.475,85.567,85.426,85.455,3281200002.0
2005-07-21 03:45:00,85.491,85.543,85.42,85.517,2818300001.0
2005-07-21 04:00:00,85.53,85.567,85.473,85.489,2930799996.0
2005-07-21 04:15:00,85.501,85.536,85.42,85.422,2889599993.0
2005-07-21 04:30:00,85.433,85.488,85.371,85.421,2618999988.0
2005-07-21 04:45:00,85.415,85.483,85.383,85.448,3231600004.0
2005-07-21 05:00:00,85.452,85.479,85.375,85.443,3117899979.0
2005-07-21 05:15:00,85.442,85.466,85.324,85.383,3110299985.0
2005-07-21 05:30:00,85.372,85.426,85.316,85.41,2452800001.0
2005-07-21 05:45:00,85.428,85.459,85.346,85.369,2702799988.0
2005-07-21 06:00:00,85.409,85.41,85.283,85.335,3033099997.0
2005-07-21 06:15:00,85.328,85.363,85.283,85.315,2961100002.0
2005-07-21 06:30:00,85.323,85.439,85.307,85.432,3228099982.0
2005-07-21 06:45:00,85.402,85.452,85.376,85.42,3387999992.0
2005-07-21 07:00:00,85.418,85.491,85.383,85.426,2764799995.0
2005-07-21 07:15:00,85.449,85.477,85.382,85.417,2916200002.0
2005-07-21 07:30:00,85.379,85.469,85.358,85.457,2990199994.0
2005-07-21 07:45:00,85.421,85.487,85.381,85.44,3092499993.0
2005-07-21 08:00:00,85.451,85.484,85.378,85.393,2677499997.0
2005-07-21 08:15:00,85.386,85.78,85.349,85.457,2513899984.0
2005-07-21 08:30:00,85.455,85.55,85.42,85.453,3116200013.0
2005-07-21 08:45:00,85.451,85.54,85.391,85.433,3225399980.0
2005-07-21 09:00:00,85.406,85.458,85.341,85.377,2861999991.0
2005-07-21 09:15:00,85.39,85.429,85.267,85.303,3011799989.0
2005-07-21 09:30:00,85.278,85.312,85.205,85.301,2515699987.0
2005-07-21 09:45:00,85.271,85.406,85.241,85.366,3032600000.0
2005-07-21 10:00:00,85.335,85.494,85.335,85.494,3049899989.0
2005-07-21 10:15:00,85.483,85.519,85.424,85.48,3084999998.0
2005-07-21 10:30:00,85.455,85.519,85.43,85.489,2897400001.0
2005-07-21 10:45:00,85.477,85.593,85.414,85.571,2738999989.0
2005-07-21 11:00:00,85.612,85.615,85.514,85.571,3291599988.0
2005-07-21 11:15:00,85.555,85.665,85.519,85.596,2716499998.0
2005-07-21 11:30:00,85.59,85.622,85.465,85.5,2897599997.0
2005-07-21 11:45:00,85.528,85.571,85.463,85.533,3020599990.0
2005-07-21 12:00:00,85.518,85.574,85.424,85.468,2798899998.0
2005-07-21 12:15:00,85.459,85.56,85.388,85.432,3222299994.0
2005-07-21 12:30:00,85.405,85.46,85.355,85.376,3249000000.0
2005-07-21 12:45:00,85.393,85.426,85.249,85.28,2563499993.0
2005-07-21 13:00:00,85.273,85.322,84.69,84.956,2956899985.0
2005-07-21 13:15:00,84.928,85.044,84.38,84.409,2854599992.0
2005-07-21 13:30:00,84.473,84.88,84.461,84.608,2920299991.0
2005-07-21 13:45:00,84.601,84.697,84.464,84.61,3125799989.0
2005-07-21 14:00:00,84.595,84.765,84.577,84.743,2837099997.0
2005-07-21 14:15:00,84.705,84.751,84.536,84.558,2692599997.0
2005-07-21 14:30:00,84.577,84.72,84.514,84.608,3260699985.0
2005-07-21 14:45:00,84.612,84.633,84.311,84.326,2961499987.0
2005-07-21 15:00:00,84.298,84.472,84.272,84.448,3095399975.0
2005-07-21 15:15:00,84.429,84.634,84.378,84.501,2613800010.0
2005-07-21 15:30:00,84.489,84.727,84.468,84.662,2490099993.0
2005-07-21 15:45:00,84.678,84.696,84.448,84.452,2868499981.0
2005-07-21 16:00:00,84.474,84.582,84.35,84.404,3058299998.0
2005-07-21 16:15:00,84.437,84.664,84.423,84.643,2815500004.0
2005-07-21 16:30:00,84.62,84.644,84.439,84.46,2749300007.0
2005-07-21 16:45:00,84.464,84.487,84.359,84.383,2594499991.0
2005-07-21 17:00:00,84.387,84.43,84.316,84.425,2844100005.0
2005-07-21 17:15:00,84.427,84.497,84.195,84.216,3037699998.0
2005-07-21 17:30:00,84.223,84.255,84.125,84.2,3197700006.0
2005-07-21 17:45:00,84.184,84.238,84.085,84.211,2777399994.0
2005-07-21 18:00:00,84.218,84.3,84.012,84.113,23233299936.0
2005-07-21 18:15:00,84.113,84.33,84.063,84.252,23181999931.0
2005-07-21 18:30:00,84.241,84.392,84.217,84.306,16475799960.0
2005-07-21 18:45:00,84.294,84.384,84.186,84.354,12337799989.0
2005-07-21 19:00:00,84.327,84.383,84.163,84.177,8962299985.0
2005-07-21 19:15:00,84.183,84.278,84.149,84.24,10064500001.0
2005-07-21 19:30:00,84.232,84.307,84.175,84.255,10317099981.0
2005-07-21 19:45:00,84.281,84.398,84.162,84.22,7942599996.0
2005-07-21 20:00:00,84.223,84.325,83.972,84.301,9463799965.0
2005-07-21 20:15:00,84.289,84.339,84.212,84.28,9776999957.0
2005-07-21 20:30:00,84.31,84.338,84.185,84.19,12717899992.0
2005-07-21 20:45:00,84.207,84.497,84.164,84.475,11950099978.0
2005-07-21 21:00:00,84.456,84.498,84.39,84.408,9144000002.0
2005-07-21 21:15:00,84.457,84.475,84.366,84.436,11575599993.0
2005-07-21 21:30:00,84.414,84.431,84.273,84.293,5860199985.0
2005-07-21 21:45:00,84.285,84.369,84.247,84.29,5121799989.0
2005-07-21 22:00:00,84.292,84.336,84.224,84.259,5961299990.0
2005-07-21 22:15:00,84.309,84.333,84.227,84.299,4812399959.0
2005-07-21 22:30:00,84.31,84.34,84.242,84.275,4834399992.0
2005-07-21 22:45:00,84.305,84.378,84.228,84.27,4406700001.0
2005-07-21 23:00:00,84.395,84.465,84.221,84.408,3186199989.0
2005-07-21 23:15:00,84.422,84.433,84.254,84.307,3206399983.0
2005-07-21 23:30:00,84.338,84.408,84.272,84.322,3308699997.0
2005-07-21 23:45:00,84.311,84.372,84.277,84.326,2872399995.0
2005-07-22 00:00:00,84.309,84.371,84.216,84.233,3211099987.0
2005-07-22 00:15:00,84.25,84.277,84.188,84.243,3084100001.0
2005-07-22 00:30:00,84.271,84.423,84.265,84.355,2749899995.0
2005-07-22 00:45:00,84.382,84.397,84.294,84.37,3073099986.0
2005-07-22 01:00:00,84.367,84.428,84.33,84.361,2768199977.0
2005-07-22 01:15:00,84.348,84.426,84.333,84.406,2979099998.0
2005-07-22 01:30:00,84.36,84.491,84.33,84.464,3230499990.0
2005-07-22 01:45:00,84.48,84.503,84.407,84.44,2983899995.0
2005-07-22 02:00:00,84.438,84.67,84.409,84.659,3195299988.0
2005-07-22 02:15:00,84.623,84.733,84.544,84.733,3283799991.0
2005-07-22 02:30:00,84.726,84.742,84.618,84.7,2599300020.0
2005-07-22 02:45:00,84.682,84.855,84.667,84.802,3078699997.0
2005-07-22 03:00:00,84.792,84.869,84.707,84.752,3019599996.0
2005-07-22 03:15:00,84.777,84.916,84.771,84.832,2925799999.0
2005-07-22 03:30:00,84.826,84.879,84.686,84.764,3117199999.0
2005-07-22 03:45:00,84.755,84.849,84.727,84.793,2552699991.0
2005-07-22 04:00:00,84.809,84.934,84.791,84.914,2610199997.0
2005-07-22 04:15:00,84.904,85.07,84.904,84.941,2853699998.0
2005-07-22 04:30:00,84.93,85.021,84.87,84.923,2829599986.0
2005-07-22 04:45:00,84.942,85.022,84.886,84.972,3004799988.0
2005-07-22 05:00:00,84.987,85.024,84.925,84.974,2724899992.0
2005-07-22 05:15:00,84.962,85.011,84.897,84.897,2858599991.0
2005-07-22 05:30:00,84.902,84.959,84.852,84.937,3170999997.0
2005-07-22 05:45:00,84.943,85.005,84.918,84.952,2616899991.0
2005-07-22 06:00:00,84.922,85.01,84.914,84.967,3107599999.0
2005-07-22 06:15:00,84.969,85.006,84.929,84.951,2833499984.0
2005-07-22 06:30:00,84.926,84.988,84.901,84.902,2972999989.0
2005-07-22 06:45:00,84.915,84.987,84.895,84.955,2809899982.0
2005-07-22 07:00:00,84.934,84.98,84.857,84.89,2801199986.0
2005-07-22 07:15:00,84.864,84.945,84.834,84.87,3068799989.0
2005-07-22 07:30:00,84.888,84.951,84.844,84.862,2966699992.0
2005-07-22 07:45:00,84.849,84.903,84.79,84.861,2939999994.0
2005-07-22 08:00:00,84.889,84.967,84.844,84.892,2886199997.0
2005-07-22 08:15:00,84.892,84.965,84.88,84.908,2560299987.0
2005-07-22 08:30:00,84.88,84.99,84.808,84.887,2874700001.0
2005-07-22 08:45:00,84.888,84.982,84.832,84.956,2995099984.0
2005-07-22 09:00:00,84.95,84.999,84.85,84.907,2857699992.0
2005-07-22 09:15:00,84.889,84.97,84.824,84.902,2774399981.0
2005-07-22 09:30:00,84.909,84.914,84.815,84.846,2418600001.0
2005-07-22 09:45:00,84.836,84.898,84.798,84.828,3181799994.0
2005-07-22 10:00:00,84.837,84.981,84.739,84.939,3120499989.0
2005-07-22 10:15:00,84.958,85.13,84.936,85.058,2803200001.0
2005-07-22 10:30:00,85.057,85.11,85.01,85.053,3314400006.0
2005-07-22 10:45:00,85.046,85.149,85.031,85.122,2941400006.0
2005-07-22 11:00:00,85.135,85.232,85.055,85.058,3053299997.0
2005-07-22 11:15:00,85.097,85.165,84.99,85.022,2750799983.0
2005-07-22 11:30:00,85.023,85.159,84.994,85.113,2792600001.0
2005-07-22 11:45:00,85.098,85.173,85.091,85.106,3034500010.0
2005-07-22 12:00:00,85.114,85.169,85.083,85.106,3094499988.0
2005-07-22 12:15:00,85.107,85.153,84.928,84.938,2950300000.0
2005-07-22 12:30:00,84.906,84.991,84.856,84.913,2841199983.0
2005-07-22 12:45:00,84.967,85.095,84.898,85.087,2856600001.0
2005-07-22 13:00:00,85.033,85.085,84.939,85.053,2870100006.0
2005-07-22 13:15:00,85.056,85.088,84.99,85.054,2936499995.0
2005-07-22 13:30:00,85.032,85.133,85.015,85.096,3697499980.0
2005-07-22 13:45:00,85.1,85.168,85.045,85.123,2859099988.0
2005-07-22 14:00:00,85.118,85.179,85.032,85.048,2776999995.0
2005-07-22 14:15:00,85.071,85.168,85.026,85.146,2964699983.0
2005-07-22 14:30:00,85.119,85.16,85.037,85.1,2596399992.0
2005-07-22 14:45:00,85.098,85.165,85.073,85.141,2601999997.0
2005-07-22 15:00:00,85.118,85.332,85.086,85.317,3349699982.0
2005-07-22 15:15:00,85.311,85.35,85.262,85.344,3112099995.0
2005-07-22 15:30:00,85.264,85.327,85.096,85.116,2942700005.0
2005-07-22 15:45:00,85.177,85.249,85.04,85.182,2867199993.0
2005-07-22 16:00:00,85.202,85.215,85.043,85.064,2622300011.0
2005-07-22 16:15:00,85.07,85.224,85.068,85.158,3144299997.0
2005-07-22 16:30:00,85.163,85.206,84.97,84.996,2601999983.0
2005-07-22 16:45:00,84.993,85.086,84.968,85.069,3212699995.0
2005-07-22 17:00:00,85.084,85.123,85.021,85.058,2998299991.0
2005-07-22 17:15:00,85.019,85.08,84.937,85.035,3067599998.0
2005-07-22 17:30:00,85.023,85.099,84.949,85.086,2976199988.0
2005-07-22 17:45:00,85.036,85.184,84.943,85.026,2713599991.0
2005-07-22 18:00:00,84.982,85.23,84.896,84.915,23387299971.0
2005-07-22 18:15:00,84.903,85.104,84.878,85.048,23116899958.0
2005-07-22 18:30:00,85.05,85.128,84.998,85.022,16741099978.0
2005-07-22 18:45:00,85.052,85.194,85.043,85.112,12458500016.0
2005-07-22 19:00:00,85.112,85.161,85.02,85.048,9180499971.0
2005-07-22 19:15:00,85.02,85.136,84.91,85.055,10580599990.0
2005-07-22 19:30:00,85.103,85.145,84.957,84.972,9813699986.0
2005-07-22 19:45:00,84.975,85.05,84.901,84.941,7601299992.0
2005-07-22 20:00:00,84.933,85.034,84.888,85.006,9360899989.0
2005-07-22 20:15:00,85.005,85.053,84.961,85.004,9963199994.0
2005-07-22 20:30:00,84.991,85.065,84.942,85.017,12961299976.0
2005-07-22 20:45:00,85.079,85.123,84.939,85.079,11924100011.0
2005-07-22 21:00:00,85.07,85.17,84.931,84.96,8884699977.0
2005-07-22 21:15:00,84.967,85.095,84.93,85.078,11378099970.0
2005-07-22 21:30:00,85.021,85.052,84.969,85.025,5743099991.0
2005-07-22 21:45:00,85.028,85.104,84.988,85.013,5053999988.0
2005-07-22 22:00:00,85.036,85.058,84.927,84.983,5968299971.0
2005-07-22 22:15:00,84.986,85.079,84.947,85.021,4609599994.0
2005-07-22 22:30:00,84.994,85.058,84.923,84.953,5026599983.0
2005-07-22 22:45:00,84.958,85.063,84.918,84.958,4598299997.0
2005-07-22 23:00:00,85.05,85.06,84.93,84.95,2659800000.0
2005-07-22 23:15:00,85.04,85.25,84.96,85.25,1209000000.0
2005-07-22 23:30:00,85.27,85.27,85.11,85.27,1209000000.0
2005-07-22 23:45:00,85.28,85.28,85.27,85.27,483600000.0
2005-07-24 23:00:00,84.943,84.962,84.692,84.711,2983899991.0
2005-07-24 23:15:00,84.666,84.743,84.58,84.676,3124399990.0
2005-07-24 23:30:00,84.683,84.792,84.671,84.749,3000500000.0
2005-07-24 23:45:00,84.743,84.922,84.732,84.889,2707499994.0
2005-07-25 00:00:00,84.875,84.935,84.836,84.891,3223499991.0
2005-07-25 00:15:00,84.909,84.943,84.83,84.834,2790400001.0
2005-07-25 00:30:00,84.861,84.993,84.827,84.931,3073399982.0
2005-07-25 00:45:00,84.919,85.064,84.919,85.064,2726099982.0
2005-07-25 01:00:00,85.029,85.093,84.979,85.023,3031199997.0
2005-07-25 01:15:00,85.034,85.112,84.989,85.077,3150199992.0
2005-07-25 01:30:00,85.062,85.12,85.026,85.049,3114500001.0
2005-07-25 01:45:00,85.037,85.082,84.963,85.019,3208699986.0
2005-07-25 02:00:00,85.016,85.063,84.966,85.006,2943299996.0
2005-07-25 02:15:00,85.044,85.073,84.951,85.007,2987399999.0
2005-07-25 02:30:00,84.997,85.03,84.927,84.965,3142799982.0
2005-07-25 02:45:00,85.017,85.105,84.973,84.977,2899999995.0
2005-07-25 03:00:00,85.002,85.031,84.918,84.934,2959399992.0
2005-07-25 03:15:00,84.948,84.997,84.906,84.945,2752399987.0
2005-07-25 03:30:00,85.024,85.028,84.845,84.89,2921399998.0
2005-07-25 03:45:00,84.913,84.956,84.865,84.926,2712499994.0
2005-07-25 04:00:00,84.93,85.002,84.897,84.983,2989299988.0
2005-07-25 04:15:00,84.996,85.072,84.995,85.022,2848899989.0
2005-07-25 04:30:00,84.993,85.077,84.99,85.041,3025599997.0
2005-07-25 04:45:00,85.034,85.129,85.024,85.065,3208999999.0
2005-07-25 05:00:00,85.084,85.161,85.054,85.103,2839199989.0
2005-07-25 05:15:00,85.107,85.179,85.083,85.142,3090299999.0
2005-07-25 05:30:00,85.128,85.172,85.034,85.055,2794099979.0
2005-07-25 05:45:00,85.077,85.078,84.997,85.004,2788300008.0
2005-07-25 06:00:00,85.018,85.06,84.98,84.98,2803000006.0
2005-07-25 06:15:00,85.028,85.078,84.992,85.053,2988799977.0
2005-07-25 06:30:00,85.015,85.084,84.971,84.982,3213600005.0
2005-07-25 06:45:00,84.987,85.053,84.964,85.023,2820899994.0
2005-07-25 07:00:00,84.995,85.036,84.927,84.982,2893199998.0
2005-07-25 07:15:00,84.947,85.047,84.924,85.041,2826700001.0
2005-07-25 07:30:00,85.045,85.091,85.0,85.027,2809299987.0
2005-07-25 07:45:00,85.019,85.117,84.97,85.068,2915199994.0
2005-07-25 08:00:00,85.059,85.126,85.014,85.057,2828800015.0
2005-07-25 08:15:00,85.1,85.138,85.043,85.099,2586100002.0
2005-07-25 08:30:00,85.096,85.166,85.075,85.135,3257299988.0
2005-07-25 08:45:00,85.129,85.176,85.041,85.155,2580900007.0
2005-07-25 09:00:00,85.129,85.176,85.086,85.163,2323799996.0
2005-07-25 09:15:00,85.164,85.193,85.07,85.101,2500299999.0
2005-07-25 09:30:00,85.104,85.161,85.031,85.088,2491699982.0
2005-07-25 09:45:00,85.131,85.209,85.084,85.16,3135399992.0
2005-07-25 10:00:00,85.147,85.217,85.127,85.15,2707099987.0
2005-07-25 10:15:00,85.172,85.23,85.093,85.131,2836500006.0
2005-07-25 10:30:00,85.096,85.16,85.018,85.053,3060500003.0
2005-07-25 10:45:00,85.078,85.156,84.979,84.982,3165400007.0
2005-07-25 11:00:00,84.979,85.049,84.942,85.008,2949899999.0
2005-07-25 11:15:00,85.008,85.061,84.98,85.018,2803899994.0
2005-07-25 11:30:00,85.049,85.086,84.961,85.003,3083700005.0
2005-07-25 11:45:00,85.009,85.056,84.937,84.995,3114099984.0
2005-07-25 12:00:00,85.02,85.048,84.778,84.892,3028600009.0
2005-07-25 12:15:00,84.858,84.999,84.858,84.973,2920399997.0
2005-07-25 12:30:00,84.941,84.994,84.872,84.892,3080099999.0
2005-07-25 12:45:00,84.905,84.996,84.841,84.941,3139399988.0
2005-07-25 13:00:00,84.921,84.983,84.848,84.936,3180199986.0
2005-07-25 13:15:00,84.91,85.053,84.875,85.019,3175899996.0
2005-07-25 13:30:00,85.017,85.096,84.992,85.042,2874999999.0
2005-07-25 13:45:00,85.045,85.088,84.95,84.982,3279299983.0
2005-07-25 14:00:00,84.988,85.086,84.935,85.019,2799399998.0
2005-07-25 14:15:00,85.009,85.103,84.999,85.03,2810299993.0
2005-07-25 14:30:00,85.002,85.125,85.002,85.105,3040400002.0
2005-07-25 14:45:00,85.09,85.163,85.062,85.118,2498300002.0
2005-07-25 15:00:00,85.107,85.195,85.019,85.034,3221000001.0
2005-07-25 15:15:00,85.048,85.125,85.022,85.07,2774899996.0
2005-07-25 15:30:00,85.079,85.144,84.985,85.111,2813799997.0
2005-07-25 15:45:00,85.115,85.157,85.03,85.103,3097499996.0
2005-07-25 16:00:00,85.081,85.165,85.051,85.098,2538300001.0
2005-07-25 16:15:00,85.104,85.183,85.092,85.101,3068700000.0
2005-07-25 16:30:00,85.119,85.137,85.033,85.058,2942199992.0
2005-07-25 16:45:00,85.051,85.166,85.024,85.143,3007699981.0
2005-07-25 17:00:00,85.156,85.184,85.077,85.105,2592400011.0
2005-07-25 17:15:00,85.109,85.205,85.075,85.167,2938199989.0
2005-07-25 17:30:00,85.16,85.235,85.084,85.114,2799999983.0
2005-07-25 17:45:00,85.139,85.207,85.102,85.113,3170999983.0
2005-07-25 18:00:00,85.112,85.244,85.016,85.226,23539599974.0
2005-07-25 18:15:00,85.198,85.31,85.19,85.218,21627199992.0
2005-07-25 18:30:00,85.209,85.267,85.152,85.172,17317399968.0
2005-07-25 18:45:00,85.161,85.237,85.121,85.179,11719199988.0
2005-07-25 19:00:00,85.14,85.201,85.089,85.091,8243899994.0
2005-07-25 19:15:00,85.085,85.138,85.023,85.095,9885699972.0
2005-07-25 19:30:00,85.091,85.145,85.055,85.072,9800599970.0
2005-07-25 19:45:00,85.091,85.187,85.055,85.1,8190699975.0
2005-07-25 20:00:00,85.116,85.148,84.974,84.995,10333999987.0
2005-07-25 20:15:00,85.004,85.08,84.97,84.981,9361900006.0
2005-07-25 20:30:00,84.983,85.063,84.949,85.024,13287199979.0
2005-07-25 20:45:00,85.029,85.064,84.959,85.001,12129599983.0
2005-07-25 21:00:00,85.027,85.091,84.988,85.01,9772599967.0
2005-07-25 21:15:00,85.008,85.091,84.99,85.037,12309399978.0
2005-07-25 21:30:00,85.027,85.116,84.964,85.074,6169100011.0
2005-07-25 21:45:00,85.072,85.124,85.006,85.07,4601399977.0
2005-07-25 22:00:00,85.023,85.046,84.937,84.968,5985199987.0
2005-07-25 22:15:00,85.007,85.112,84.958,85.072,5210299994.0
2005-07-25 22:30:00,85.063,85.088,84.956,84.965,5080799988.0
2005-07-25 22:45:00,84.982,85.057,84.887,84.908,4897399992.0
2005-07-25 23:00:00,84.992,85.027,84.9,84.94,2908599997.0
2005-07-25 23:15:00,84.942,85.025,84.883,85.002,2633099998.0
2005-07-25 23:30:00,84.968,85.012,84.93,84.979,2992799991.0
2005-07-25 23:45:00,84.979,85.058,84.963,85.029,3114899988.0
2005-07-26 00:00:00,85.035,85.128,84.999,85.076,3024399998.0
2005-07-26 00:15:00,85.062,85.107,84.999,85.009,2817499993.0
2005-07-26 00:30:00,85.031,85.137,85.007,85.082,2934599989.0
2005-07-26 00:45:00,85.07,85.159,85.026,85.058,2580799991.0
2005-07-26 01:00:00,85.076,85.107,84.996,85.044,2778199985.0
2005-07-26 01:15:00,85.031,85.053,84.972,85.012,3081199991.0
2005-07-26 01:30:00,84.985,85.045,84.96,84.973,2863599986.0
2005-07-26 01:45:00,85.009,85.044,84.924,84.984,2934299993.0
2005-07-26 02:00:00,84.987,85.068,84.953,85.023,3254799985.0
2005-07-26 02:15:00,85.05,85.072,84.973,85.029,2905300000.0
2005-07-26 02:30:00,85.05,85.131,85.014,85.087,2907199982.0
2005-07-26 02:45:00,85.099,85.145,84.976,85.019,3082599983.0
2005-07-26 03:00:00,84.992,85.037,84.932,84.956,2989000000.0
2005-07-26 03:15:00,84.956,85.048,84.942,84.967,2743399995.0
2005-07-26 03:30:00,85.016,85.043,84.966,85.002,3239299989.0
2005-07-26 03:45:00,85.027,85.153,85.008,85.139,3096599991.0
2005-07-26 04:00:00,85.143,85.179,85.075,85.136,3078099998.0
2005-07-26 04:15:00,85.087,85.141,85.043,85.043,2699999994.0
2005-07-26 04:30:00,85.053,85.099,84.997,85.007,3088299997.0
2005-07-26 04:45:00,85.03,85.07,84.987,85.007,2942600000.0
2005-07-26 05:00:00,85.018,85.103,84.996,85.087,2788099987.0
2005-07-26 05:15:00,85.069,85.13,84.967,84.973,2880799987.0
2005-07-26 05:30:00,85.0,85.062,84.955,85.018,3345000005.0
2005-07-26 05:45:00,85.052,85.107,85.008,85.078,2939100000.0
2005-07-26 06:00:00,85.078,85.127,84.999,85.033,2925799994.0
2005-07-26 06:15:00,85.039,85.108,85.002,85.035,2873200005.0
2005-07-26 06:30:00,85.074,85.083,84.951,85.018,3233000002.0
2005-07-26 06:45:00,84.982,85.053,84.961,85.013,2901699996.0
2005-07-26 07:00:00,84.994,85.065,84.973,84.993,2714199993.0
2005-07-26 07:15:00,84.983,85.059,84.962,85.03,2968199989.0
2005-07-26 07:30:00,85.054,85.082,84.987,85.063,2723199997.0
2005-07-26 07:45:00,85.035,85.111,84.996,85.057,3021299986.0
2005-07-26 08:00:00,85.078,85.104,85.005,85.048,3149399998.0
2005-07-26 08:15:00,85.036,85.103,84.989,85.033,2888099999.0
2005-07-26 08:30:00,85.017,85.077,84.98,85.01,3082799991.0
2005-07-26 08:45:00,85.012,85.075,84.998,85.044,2640600001.0
2005-07-26 09:00:00,85.053,85.101,84.941,84.955,2406900004.0
2005-07-26 09:15:00,84.974,85.022,84.82,84.885,2283299999.0
2005-07-26 09:30:00,84.848,84.922,84.812,84.854,2440700004.0
2005-07-26 09:45:00,84.864,84.929,84.835,84.883,3085699999.0
2005-07-26 10:00:00,84.881,84.981,84.814,84.968,2995799989.0
2005-07-26 10:15:00,84.943,85.107,84.915,84.975,3167299989.0
2005-07-26 10:30:00,84.973,85.15,84.935,85.144,3254999992.0
2005-07-26 10:45:00,85.137,85.176,85.042,85.128,3137599982.0
2005-07-26 11:00:00,85.124,85.192,85.088,85.14,2762999990.0
2005-07-26 11:15:00,85.164,85.205,85.103,85.104,2547099996.0
2005-07-26 11:30:00,85.095,85.167,85.073,85.142,3102099982.0
2005-07-26 11:45:00,85.118,85.178,85.091,85.115,3070300000.0
2005-07-26 12:00:00,85.113,85.146,85.038,85.079,3152399993.0
2005-07-26 12:15:00,85.092,85.141,85.057,85.094,2822199991.0
2005-07-26 12:30:00,85.058,85.196,85.056,85.077,2985400011.0
2005-07-26 12:45:00,85.054,85.143,84.998,85.0,2674799994.0
2005-07-26 13:00:00,85.0,85.134,84.971,85.025,2818399992.0
2005-07-26 13:15:00,85.006,85.084,84.986,84.999,3013599979.0
2005-07-26 13:30:00,84.985,85.055,84.968,84.982,2859300001.0
2005-07-26 13:45:00,84.977,85.045,84.946,85.0,2997199987.0
2005-07-26 14:00:00,85.033,85.078,84.982,85.047,2797199993.0
2005-07-26 14:15:00,85.065,85.226,85.039,85.207,2846300004.0
2005-07-26 14:30:00,85.193,85.248,85.135,85.241,3069799994.0
2005-07-26 14:45:00,85.249,85.269,85.162,85.208,2640299988.0
2005-07-26 15:00:00,85.177,85.276,85.173,85.235,2985300003.0
2005-07-26 15:15:00,85.265,85.296,85.202,85.219,2713399999.0
2005-07-26 15:30:00,85.205,85.269,85.167,85.228,3158899989.0
2005-07-26 15:45:00,85.225,85.243,85.083,85.084,3159200000.0
2005-07-26 16:00:00,85.103,85.218,85.046,85.156,3165499989.0
2005-07-26 16:15:00,85.162,85.225,85.131,85.154,2785099999.0
2005-07-26 16:30:00,85.149,85.276,85.127,85.228,3052600002.0
2005-07-26 16:45:00,85.233,85.262,85.051,85.051,2757800005.0
2005-07-26 17:00:00,85.038,85.163,85.022,85.087,2632100006.0
2005-07-26 17:15:00,85.097,85.167,85.049,85.134,2834599997.0
2005-07-26 17:30:00,85.133,85.204,85.107,85.154,2739500004.0
2005-07-26 17:45:00,85.128,85.237,85.046,85.069,3144199995.0
2005-07-26 18:00:00,85.005,85.2,85.005,85.127,22827199905.0
2005-07-26 18:15:00,85.09,85.15,85.018,85.08,18890899947.0
2005-07-26 18:30:00,85.075,85.207,85.061,85.115,16930899982.0
2005-07-26 18:45:00,85.119,85.134,85.042,85.093,12351999983.0
2005-07-26 19:00:00,85.049,85.14,85.031,85.068,8516099983.0
2005-07-26 19:15:00,85.073,85.206,85.046,85.167,9869099986.0
2005-07-26 19:30:00,85.204,85.286,85.151,85.205,9432299976.0
2005-07-26 19:45:00,85.223,85.311,85.206,85.26,8549699985.0
2005-07-26 20:00:00,85.259,85.289,85.177,85.236,9705099988.0
2005-07-26 20:15:00,85.23,85.329,85.195,85.238,9746999989.0
2005-07-26 20:30:00,85.233,85.277,85.174,85.243,12802299960.0
2005-07-26 20:45:00,85.22,85.29,85.191,85.217,11927999961.0
2005-07-26 21:00:00,85.204,85.262,85.153,85.186,8915499986.0
2005-07-26 21:15:00,85.219,85.248,85.154,85.157,12368999984.0
2005-07-26 21:30:00,85.161,85.266,85.161,85.232,6454299981.0
2005-07-26 21:45:00,85.258,85.323,85.197,85.247,4749300002.0
2005-07-26 22:00:00,85.29,85.332,85.2,85.212,5960199988.0
2005-07-26 22:15:00,85.233,85.277,85.15,85.225,5291699981.0
2005-07-26 22:30:00,85.182,85.293,85.134,85.202,5145299991.0
2005-07-26 22:45:00,85.225,85.283,85.171,85.213,4643199999.0
2005-07-26 23:00:00,85.24,85.291,85.195,85.202,3031399980.0
2005-07-26 23:15:00,85.223,85.295,85.178,85.235,3332199988.0
2005-07-26 23:30:00,85.233,85.299,85.181,85.188,3311499994.0
2005-07-26 23:45:00,85.205,85.274,85.161,85.207,2961499988.0
2005-07-27 00:00:00,85.222,85.279,85.144,85.198,3078200004.0
2005-07-27 00:15:00,85.208,85.247,85.159,85.227,3340499989.0
2005-07-27 00:30:00,85.215,85.233,85.15,85.183,3090199992.0
2005-07-27 00:45:00,85.188,85.275,85.134,85.23,2747800003.0
2005-07-27 01:00:00,85.236,85.279,85.169,85.21,3074300009.0
2005-07-27 01:15:00,85.195,85.241,85.096,85.11,2776699994.0
2005-07-27 01:30:00,85.106,85.21,85.091,85.19,2639299997.0
2005-07-27 01:45:00,85.184,85.345,85.177,85.317,2825999993.0
2005-07-27 02:00:00,85.327,85.355,85.262,85.321,2782299993.0
2005-07-27 02:15:00,85.293,85.344,85.259,85.276,2700999995.0
2005-07-27 02:30:00,85.283,85.373,85.251,85.346,2835600004.0
2005-07-27 02:45:00,85.359,85.398,85.282,85.305,3457400003.0
2005-07-27 03:00:00,85.288,85.371,85.284,85.341,2927499994.0
2005-07-27 03:15:00,85.358,85.44,85.312,85.358,2926499994.0
2005-07-27 03:30:00,85.343,85.414,85.116,85.17,2961300006.0
2005-07-27 03:45:00,85.202,85.22,85.105,85.152,2749599985.0
2005-07-27 04:00:00,85.141,85.193,85.061,85.085,3125699984.0
2005-07-27 04:15:00,85.077,85.135,85.04,85.063,3071799994.0
2005-07-27 04:30:00,85.091,85.182,85.071,85.157,3022699995.0
2005-07-27 04:45:00,85.165,85.249,85.116,85.215,2980299993.0
2005-07-27 05:00:00,85.206,85.268,85.158,85.219,2618299991.0
2005-07-27 05:15:00,85.175,85.269,85.122,85.164,3304999994.0
2005-07-27 05:30:00,85.147,85.193,85.07,85.092,2812499983.0
2005-07-27 05:45:00,85.11,85.17,85.063,85.163,2577499995.0
2005-07-27 06:00:00,85.097,85.169,85.089,85.108,2864399999.0
2005-07-27 06:15:00,85.109,85.155,85.074,85.094,2883300007.0
2005-07-27 06:30:00,85.073,85.175,85.073,85.106,3041699994.0
2005-07-27 06:45:00,85.098,85.178,85.086,85.148,2550399998.0
2005-07-27 07:00:00,85.138,85.176,85.094,85.135,2870899995.0
2005-07-27 07:15:00,85.117,85.186,85.103,85.119,3211100006.0
2005-07-27 07:30:00,85.114,85.163,85.055,85.135,2663699994.0
2005-07-27 07:45:00,85.121,85.172,85.069,85.139,3115000008.0
2005-07-27 08:00:00,85.094,85.169,85.033,85.036,3217399991.0
2005-07-27 08:15:00,85.047,85.099,84.923,85.007,3022199992.0
2005-07-27 08:30:00,84.959,85.062,84.876,84.972,2998700008.0
2005-07-27 08:45:00,84.987,85.027,84.923,84.944,2995499994.0
2005-07-27 09:00:00,84.929,84.98,84.899,84.935,3082699989.0
2005-07-27 09:15:00,84.9,84.954,84.837,84.856,2790599991.0
2005-07-27 09:30:00,84.861,84.92,84.821,84.862,2856800002.0
2005-07-27 09:45:00,84.905,84.913,84.825,84.849,2838499990.0
2005-07-27 10:00:00,84.809,84.936,84.808,84.9,3161799999.0
2005-07-27 10:15:00,84.852,84.952,84.842,84.887,3109800002.0
2005-07-27 10:30:00,84.883,84.933,84.803,84.857,3193399987.0
2005-07-27 10:45:00,84.859,84.896,84.792,84.822,2799199998.0
2005-07-27 11:00:00,84.82,84.866,84.775,84.817,3082200003.0
2005-07-27 11:15:00,84.764,84.837,84.726,84.81,2434900002.0
2005-07-27 11:30:00,84.779,84.895,84.758,84.863,3033199989.0
2005-07-27 11:45:00,84.881,84.909,84.793,84.805,3376499992.0
2005-07-27 12:00:00,84.803,84.855,84.76,84.798,3094499999.0
2005-07-27 12:15:00,84.83,84.847,84.713,84.775,3032999998.0
2005-07-27 12:30:00,84.758,84.935,84.758,84.871,2958399988.0
2005-07-27 12:45:00,84.894,84.95,84.849,84.884,2847099986.0
2005-07-27 13:00:00,84.866,84.947,84.845,84.93,3011699982.0
2005-07-27 13:15:00,84.905,84.965,84.878,84.91,2828199995.0
2005-07-27 13:30:00,84.91,84.945,84.836,84.903,3081899980.0
2005-07-27 13:45:00,84.897,84.972,84.891,84.933,3176999984.0
2005-07-27 14:00:00,84.935,84.984,84.848,84.855,2951399989.0
2005-07-27 14:15:00,84.87,84.972,84.858,84.957,2931499995.0
2005-07-27 14:30:00,84.969,85.062,84.923,84.98,3108899997.0
2005-07-27 14:45:00,84.992,85.042,84.899,84.965,3016299999.0
2005-07-27 15:00:00,84.929,85.036,84.916,84.998,2890499998.0
2005-07-27 15:15:00,85.009,85.018,84.862,84.923,3000600003.0
2005-07-27 15:30:00,84.91,84.991,84.851,84.93,3120300012.0
2005-07-27 15:45:00,84.953,84.997,84.899,84.899,3065500002.0
2005-07-27 16:00:00,84.926,84.967,84.825,84.86,2775899995.0
2005-07-27 16:15:00,84.87,85.001,84.826,84.927,2885299975.0
2005-07-27 16:30:00,84.893,84.957,84.838,84.882,2882099988.0
2005-07-27 16:45:00,84.882,84.911,84.778,84.78,2640199999.0
2005-07-27 17:00:00,84.812,84.875,84.758,84.835,2971900005.0
2005-07-27 17:15:00,84.812,84.842,84.726,84.74,2745400003.0
2005-07-27 17:30:00,84.757,84.859,84.716,84.859,2837499997.0
2005-07-27 17:45:00,84.851,84.891,84.781,84.796,2929100002.0
2005-07-27 18:00:00,84.751,84.89,84.751,84.856,23080499947.0
2005-07-27 18:15:00,84.87,84.92,84.763,84.779,19807699958.0
2005-07-27 18:30:00,84.789,84.833,84.711,84.731,16803599972.0
2005-07-27 18:45:00,84.753,84.847,84.746,84.789,12285499956.0
2005-07-27 19:00:00,84.78,84.824,84.675,84.691,8388699982.0
2005-07-27 19:15:00,84.694,84.779,84.66,84.775,10367599981.0
2005-07-27 19:30:00,84.738,84.799,84.687,84.687,10017799978.0
2005-07-27 19:45:00,84.704,84.79,84.68,84.708,8363199994.0
2005-07-27 20:00:00,84.74,84.8,84.679,84.773,9751499981.0
2005-07-27 20:15:00,84.78,84.856,84.712,84.76,9851299988.0
2005-07-27 20:30:00,84.76,84.802,84.708,84.732,13078499962.0
2005-07-27 20:45:00,84.743,84.843,84.735,84.796,12125699990.0
2005-07-27 21:00:00,84.788,84.884,84.748,84.842,9642599986.0
2005-07-27 21:15:00,84.814,84.932,84.778,84.925,11615399988.0
2005-07-27 21:30:00,84.894,84.922,84.827,84.859,6291699982.0
2005-07-27 21:45:00,84.883,84.94,84.822,84.926,4781899988.0
2005-07-27 22:00:00,84.905,84.967,84.876,84.914,5940499988.0
2005-07-27 22:15:00,84.937,84.978,84.876,84.927,4753599995.0
2005-07-27 22:30:00,84.931,85.017,84.886,84.947,5003199984.0
2005-07-27 22:45:00,84.953,85.031,84.901,84.993,4325699985.0
2005-07-27 23:00:00,84.987,85.206,84.902,85.05,3121699987.0
2005-07-27 23:15:00,85.067,85.085,84.946,84.997,3073200004.0
2005-07-27 23:30:00,85.018,85.033,84.909,84.924,2916499995.0
2005-07-27 23:45:00,84.97,85.0,84.9,84.936,2817699995.0
2005-07-28 00:00:00,84.935,85.033,84.918,84.952,3057300005.0
2005-07-28 00:15:00,84.966,85.015,84.863,84.933,2879099990.0
2005-07-28 00:30:00,84.937,84.951,84.863,84.913,3083299994.0
2005-07-28 00:45:00,84.904,85.027,84.904,84.987,2629099989.0
2005-07-28 01:00:00,84.95,85.055,84.886,84.896,2770999991.0
2005-07-28 01:15:00,84.9,84.96,84.841,84.951,3079199987.0
2005-07-28 01:30:00,84.936,85.016,84.901,84.939,2589800001.0
2005-07-28 01:45:00,84.982,85.001,84.894,84.985,3110499982.0
2005-07-28 02:00:00,85.003,85.054,84.936,85.012,3001899986.0
2005-07-28 02:15:00,85.007,85.057,84.966,85.016,2986099987.0
2005-07-28 02:30:00,85.019,85.065,84.977,85.007,3228999998.0
2005-07-28 02:45:00,84.999,85.082,84.97,85.021,3172999993.0
2005-07-28 03:00:00,85.001,85.048,84.882,84.951,3126600007.0
2005-07-28 03:15:00,84.963,84.981,84.857,84.869,3105099989.0
2005-07-28 03:30:00,84.901,85.039,84.878,85.01,3179799975.0
2005-07-28 03:45:00,84.996,85.017,84.919,85.006,2823399998.0
2005-07-28 04:00:00,85.012,85.046,84.953,84.985,2859499998.0
2005-07-28 04:15:00,84.995,85.025,84.947,84.978,2551599989.0
2005-07-28 04:30:00,84.974,85.032,84.953,84.973,3066599986.0
2005-07-28 04:45:00,84.97,85.002,84.862,84.862,2900599996.0
2005-07-28 05:00:00,84.892,84.919,84.798,84.883,2932499983.0
2005-07-28 05:15:00,84.873,84.904,84.832,84.878,2948499993.0
2005-07-28 05:30:00,84.887,84.906,84.821,84.86,2563299998.0
2005-07-28 05:45:00,84.858,84.943,84.832,84.883,2752299989.0
2005-07-28 06:00:00,84.877,84.966,84.846,84.964,3055400005.0
2005-07-28 06:15:00,84.939,84.986,84.91,84.943,2998000006.0
2005-07-28 06:30:00,84.929,85.012,84.921,84.939,2903699975.0
2005-07-28 06:45:00,84.944,85.01,84.912,84.938,2911899980.0
2005-07-28 07:00:00,84.972,84.998,84.911,84.962,2693099997.0
2005-07-28 07:15:00,84.935,84.993,84.896,84.902,3152099982.0
2005-07-28 07:30:00,84.901,84.99,84.871,84.941,3021900000.0
2005-07-28 07:45:00,84.913,84.974,84.875,84.899,2855099990.0
2005-07-28 08:00:00,84.907,85.003,84.89,84.89,3001800004.0
2005-07-28 08:15:00,84.914,84.935,84.796,84.833,2690299989.0
2005-07-28 08:30:00,84.794,84.934,84.791,84.869,2872899987.0
2005-07-28 08:45:00,84.895,85.023,84.861,85.006,3113399990.0
2005-07-28 09:00:00,84.982,85.026,84.887,84.917,2729899981.0
2005-07-28 09:15:00,84.935,84.986,84.889,84.95,2796000000.0
2005-07-28 09:30:00,84.967,85.066,84.941,84.996,2742799999.0
2005-07-28 09:45:00,84.988,85.039,84.948,84.974,3185299998.0
2005-07-28 10:00:00,84.969,85.046,84.954,85.031,2371899993.0
2005-07-28 10:15:00,84.995,85.143,84.982,85.141,3028999997.0
2005-07-28 10:30:00,85.138,85.141,85.014,85.082,3130399984.0
2005-07-28 10:45:00,85.037,85.183,85.031,85.074,3307600002.0
2005-07-28 11:00:00,85.058,85.122,84.995,84.995,2964399992.0
2005-07-28 11:15:00,85.033,85.107,85.018,85.059,2812999991.0
2005-07-28 11:30:00,85.068,85.087,84.958,84.984,3151900003.0
2005-07-28 11:45:00,84.986,85.101,84.966,85.025,2917499989.0
2005-07-28 12:00:00,84.98,85.059,84.876,84.966,2911799980.0
2005-07-28 12:15:00,84.945,85.025,84.903,85.013,3069099991.0
2005-07-28 12:30:00,84.966,85.044,84.938,84.96,3185799985.0
2005-07-28 12:45:00,84.937,84.976,84.869,84.869,2809299993.0
2005-07-28 13:00:00,84.835,84.91,84.78,84.843,3132099983.0
2005-07-28 13:15:00,84.804,85.0,84.791,84.97,2822499999.0
2005-07-28 13:30:00,84.952,85.008,84.896,84.955,3330399992.0
2005-07-28 13:45:00,84.969,85.009,84.898,85.009,2942999990.0
2005-07-28 14:00:00,85.01,85.102,84.998,85.062,2988199996.0
2005-07-28 14:15:00,85.082,85.109,84.976,85.014,2718199996.0
2005-07-28 14:30:00,85.002,85.065,84.942,85.005,2947700002.0
2005-07-28 14:45:00,84.985,85.052,84.931,84.975,2785200004.0
2005-07-28 15:00:00,84.944,85.05,84.934,84.965,3169899982.0
2005-07-28 15:15:00,84.956,85.023,84.893,84.924,2802600004.0
2005-07-28 15:30:00,84.908,84.966,84.848,84.848,2908299976.0
2005-07-28 15:45:00,84.885,84.966,84.839,84.862,2905399998.0
2005-07-28 16:00:00,84.879,85.007,84.86,84.963,2841999980.0
2005-07-28 16:15:00,84.977,85.004,84.903,84.929,3069299995.0
2005-07-28 16:30:00,84.907,85.022,84.9,84.973,2795200008.0
2005-07-28 16:45:00,84.976,85.034,84.943,84.975,3248799992.0
2005-07-28 17:00:00,84.999,85.051,84.965,85.04,2732000007.0
2005-07-28 17:15:00,85.008,85.154,85.007,85.072,2867200000.0
2005-07-28 17:30:00,85.095,85.11,84.949,84.987,3120800000.0
2005-07-28 17:45:00,85.004,85.093,84.975,85.015,2968499981.0
2005-07-28 18:00:00,84.965,85.178,84.965,85.055,22676499950.0
2005-07-28 18:15:00,85.066,85.17,84.971,85.017,22537999934.0
2005-07-28 18:30:00,84.994,85.171,84.979,85.047,17591799917.0
2005-07-28 18:45:00,85.039,85.2,85.036,85.152,11796099950.0
2005-07-28 19:00:00,85.185,85.273,85.131,85.22,7998799978.0
2005-07-28 19:15:00,85.234,85.266,85.142,85.172,10111599989.0
2005-07-28 19:30:00,85.184,85.229,85.092,85.12,9872499984.0
2005-07-28 19:45:00,85.099,85.176,85.032,85.054,8094000008.0
2005-07-28 20:00:00,85.044,85.133,85.022,85.07,9556499971.0
2005-07-28 20:15:00,85.042,85.129,85.018,85.073,9493099971.0
2005-07-28 20:30:00,85.088,85.18,85.066,85.153,12246199958.0
2005-07-28 20:45:00,85.162,85.215,85.092,85.136,12154699954.0
2005-07-28 21:00:00,85.133,85.208,85.078,85.132,9662999994.0
2005-07-28 21:15:00,85.169,85.222,85.096,85.202,12179799978.0
2005-07-28 21:30:00,85.174,85.211,85.102,85.141,5913999980.0
2005-07-28 21:45:00,85.148,85.249,85.075,85.156,5221499992.0
2005-07-28 22:00:00,85.159,85.203,85.082,85.148,5630999983.0
2005-07-28 22:15:00,85.124,85.232,85.084,85.184,4657699995.0
2005-07-28 22:30:00,85.214,85.238,85.143,85.15,4394299986.0
2005-07-28 22:45:00,85.175,85.213,85.078,85.123,4912499986.0
2005-07-28 23:00:00,85.174,85.232,85.114,85.154,3142199991.0
2005-07-28 23:15:00,85.154,85.224,85.129,85.138,3314099992.0
2005-07-28 23:30:00,85.148,85.217,85.119,85.198,2926999994.0
2005-07-28 23:45:00,85.184,85.218,85.14,85.148,2657299986.0
2005-07-29 00:00:00,85.168,85.247,85.139,85.148,2675600006.0
2005-07-29 00:15:00,85.179,85.229,85.139,85.175,2933699995.0
2005-07-29 00:30:00,85.163,85.23,85.11,85.135,2683599992.0
2005-07-29 00:45:00,85.153,85.233,85.122,85.233,2812399995.0
2005-07-29 01:00:00,85.189,85.251,85.145,85.203,2541099987.0
2005-07-29 01:15:00,85.224,85.254,85.14,85.155,2833700008.0
2005-07-29 01:30:00,85.132,85.231,85.122,85.15,2884599994.0
2005-07-29 01:45:00,85.159,85.238,85.12,85.185,3021799993.0
2005-07-29 02:00:00,85.222,85.252,85.15,85.198,2951199992.0
2005-07-29 02:15:00,85.213,85.3,85.2,85.248,3339399982.0
2005-07-29 02:30:00,85.24,85.284,85.138,85.18,3109999988.0
2005-07-29 02:45:00,85.163,85.32,85.116,85.286,3223899994.0
2005-07-29 03:00:00,85.275,85.297,85.182,85.182,2744399997.0
2005-07-29 03:15:00,85.199,85.274,85.178,85.217,2900299994.0
2005-07-29 03:30:00,85.247,85.343,85.219,85.254,2951699992.0
2005-07-29 03:45:00,85.265,85.309,85.222,85.283,2635800005.0
2005-07-29 04:00:00,85.288,85.326,85.217,85.253,2962299992.0
2005-07-29 04:15:00,85.223,85.294,85.196,85.263,2538200011.0
2005-07-29 04:30:00,85.247,85.282,85.216,85.235,3134799982.0
2005-07-29 04:45:00,85.237,85.287,85.2,85.26,3155399994.0
2005-07-29 05:00:00,85.231,85.285,85.198,85.244,3104600002.0
2005-07-29 05:15:00,85.264,85.294,85.175,85.243,3173099995.0
2005-07-29 05:30:00,85.204,85.235,85.163,85.198,2877899996.0
2005-07-29 05:45:00,85.172,85.232,85.154,85.222,2522799987.0
2005-07-29 06:00:00,85.168,85.227,85.147,85.176,3106399994.0
2005-07-29 06:15:00,85.178,85.231,85.152,85.218,3434099993.0
2005-07-29 06:30:00,85.181,85.243,85.169,85.186,2774699994.0
2005-07-29 06:45:00,85.205,85.246,85.177,85.216,2926399990.0
2005-07-29 07:00:00,85.198,85.268,85.187,85.213,2869099989.0
2005-07-29 07:15:00,85.22,85.27,85.174,85.225,2674100000.0
2005-07-29 07:30:00,85.185,85.259,85.177,85.198,2557299994.0
2005-07-29 07:45:00,85.189,85.229,85.117,85.169,2943299991.0
2005-07-29 08:00:00,85.155,85.22,85.117,85.187,2952599995.0
2005-07-29 08:15:00,85.186,85.286,85.1,85.159,2744999990.0
2005-07-29 08:30:00,85.143,85.242,85.076,85.205,2939499995.0
2005-07-29 08:45:00,85.208,85.378,85.208,85.321,3014400009.0
2005-07-29 09:00:00,85.324,85.351,85.226,85.313,2880999991.0
2005-07-29 09:15:00,85.333,85.38,85.307,85.338,2887399983.0
2005-07-29 09:30:00,85.3,85.335,85.2,85.282,2590899994.0
2005-07-29 09:45:00,85.304,85.348,85.272,85.295,3226399997.0
2005-07-29 10:00:00,85.293,85.373,85.257,85.281,2885200002.0
2005-07-29 10:15:00,85.28,85.344,85.233,85.305,2870700005.0
2005-07-29 10:30:00,85.296,85.351,85.264,85.288,2814799998.0
2005-07-29 10:45:00,85.282,85.358,85.257,85.29,3062400000.0
2005-07-29 11:00:00,85.278,85.365,85.246,85.315,2817799994.0
2005-07-29 11:15:00,85.324,85.386,85.295,85.329,2889100012.0
2005-07-29 11:30:00,85.333,85.401,85.306,85.35,3143500003.0
2005-07-29 11:45:00,85.328,85.411,85.277,85.337,3215599978.0
2005-07-29 12:00:00,85.341,85.413,85.279,85.372,2590299989.0
2005-07-29 12:15:00,85.366,85.44,85.338,85.372,2949300001.0
2005-07-29 12:30:00,85.375,85.426,85.345,85.37,2855599995.0
2005-07-29 12:45:00,85.358,85.424,85.288,85.35,2995200002.0
2005-07-29 13:00:00,85.329,85.413,85.312,85.413,2727500003.0
2005-07-29 13:15:00,85.378,85.456,85.353,85.421,3025599980.0
2005-07-29 13:30:00,85.396,85.466,85.353,85.424,3316400000.0
2005-07-29 13:45:00,85.425,85.457,85.352,85.416,2874900009.0
2005-07-29 14:00:00,85.44,85.475,85.388,85.412,2608400002.0
2005-07-29 14:15:00,85.413,85.483,85.385,85.434,2905499976.0
2005-07-29 14:30:00,85.398,85.422,85.325,85.38,2855399990.0
2005-07-29 14:45:00,85.374,85.408,85.305,85.34,2495899997.0
2005-07-29 15:00:00,85.346,85.368,85.251,85.298,2757899994.0
2005-07-29 15:15:00,85.307,85.352,85.255,85.281,2879199991.0
2005-07-29 15:30:00,85.303,85.342,85.239,85.291,2987400015.0
2005-07-29 15:45:00,85.299,85.34,85.226,85.289,3341599990.0
2005-07-29 16:00:00,85.307,85.345,85.261,85.301,2717499997.0
2005-07-29 16:15:00,85.312,85.359,85.192,85.214,2687400005.0
2005-07-29 16:30:00,85.203,85.275,85.177,85.245,2476400005.0
2005-07-29 16:45:00,85.24,85.27,85.029,85.167,2649799991.0
2005-07-29 17:00:00,85.152,85.258,85.111,85.219,2679299987.0
2005-07-29 17:15:00,85.232,85.3,85.186,85.243,2854200015.0
2005-07-29 17:30:00,85.247,85.253,85.113,85.135,2927299987.0
2005-07-29 17:45:00,85.113,85.238,85.103,85.172,2953999995.0
2005-07-29 18:00:00,85.135,85.26,85.007,85.047,23329099964.0
2005-07-29 18:15:00,85.034,85.155,85.017,85.09,21664099946.0
2005-07-29 18:30:00,85.073,85.179,85.056,85.092,16005899973.0
2005-07-29 18:45:00,85.092,85.164,85.067,85.125,11841099980.0
2005-07-29 19:00:00,85.14,85.19,85.053,85.083,8382299983.0
2005-07-29 19:15:00,85.1,85.208,85.044,85.173,10200899990.0
2005-07-29 19:30:00,85.167,85.231,85.116,85.168,9898899992.0
2005-07-29 19:45:00,85.204,85.243,85.119,85.151,8347099974.0
2005-07-29 20:00:00,85.157,85.236,85.104,85.13,9287399975.0
2005-07-29 20:15:00,85.162,85.197,85.013,85.04,8996599997.0
2005-07-29 20:30:00,85.038,85.143,85.031,85.119,12792699993.0
2005-07-29 20:45:00,85.119,85.158,85.001,85.104,12701699973.0
2005-07-29 21:00:00,85.116,85.199,85.065,85.113,9278599996.0
2005-07-29 21:15:00,85.105,85.147,85.006,85.06,11728199974.0
2005-07-29 21:30:00,85.043,85.12,85.015,85.052,6369899992.0
2005-07-29 21:45:00,85.1,85.142,85.037,85.098,4740499999.0
2005-07-29 22:00:00,85.113,85.18,85.057,85.084,6302199992.0
2005-07-29 22:15:00,85.145,85.204,85.075,85.098,4855499982.0
2005-07-29 22:30:00,85.17,85.175,85.087,85.138,5248200017.0
2005-07-29 22:45:00,85.124,85.176,85.048,85.093,4433999990.0
2005-07-29 23:00:00,85.14,85.19,85.09,85.13,3101800039.0
2005-07-29 23:15:00,85.14,85.27,85.08,85.27,1431600018.0
2005-07-29 23:30:00,85.26,85.3,85.26,85.26,1431600018.0
2005-07-29 23:45:00,85.27,85.28,85.2,85.2,715800009.0
2005-07-31 23:00:00,85.109,85.129,85.027,85.083,3026700009.0
2005-07-31 23:15:00,85.091,85.13,85.069,85.089,2809999995.0
2005-07-31 23:30:00,85.104,85.131,85.036,85.111,2770000000.0
2005-07-31 23:45:00,85.114,85.191,85.079,85.142,2935299987.0
2005-08-01 00:00:00,85.145,85.187,85.064,85.064,2748100000.0
2005-08-01 00:15:00,85.074,85.163,85.063,85.103,2906999991.0
2005-08-01 00:30:00,85.111,85.182,85.091,85.132,3278599982.0
2005-08-01 00:45:00,85.154,85.227,85.117,85.2,2953400004.0
2005-08-01 01:00:00,85.184,85.215,85.122,85.149,2838999984.0
2005-08-01 01:15:00,85.153,85.189,85.103,85.103,2875699989.0
2005-08-01 01:30:00,85.103,85.136,85.068,85.073,3121699977.0
2005-08-01 01:45:00,85.099,85.202,85.087,85.113,2978499989.0
2005-08-01 02:00:00,85.118,85.147,85.05,85.09,3037900002.0
2005-08-01 02:15:00,85.098,85.124,85.007,85.057,3153799990.0
2005-08-01 02:30:00,85.07,85.079,84.97,85.013,3150099993.0
2005-08-01 02:45:00,85.018,85.078,84.958,85.026,3348499980.0
2005-08-01 03:00:00,85.035,85.078,84.977,84.977,2332099991.0
2005-08-01 03:15:00,85.019,85.121,85.003,85.056,2810700001.0
2005-08-01 03:30:00,85.061,85.138,85.043,85.079,2541300014.0
2005-08-01 03:45:00,85.092,85.124,85.046,85.061,2751400000.0
2005-08-01 04:00:00,85.061,85.092,84.943,85.033,2971299996.0
2005-08-01 04:15:00,85.017,85.137,85.006,85.097,2188499995.0
2005-08-01 04:30:00,85.098,85.121,84.991,85.02,2806399997.0
2005-08-01 04:45:00,85.019,85.109,85.006,85.092,2897099989.0
2005-08-01 05:00:00,85.112,85.169,85.086,85.118,2691000000.0
2005-08-01 05:15:00,85.127,85.154,85.062,85.123,3202999999.0
2005-08-01 05:30:00,85.124,85.137,85.046,85.128,3033700003.0
2005-08-01 05:45:00,85.128,85.153,85.069,85.132,2683199987.0
2005-08-01 06:00:00,85.138,85.163,85.078,85.092,2541399992.0
2005-08-01 06:15:00,85.102,85.148,85.077,85.107,2858899993.0
2005-08-01 06:30:00,85.092,85.124,85.065,85.104,3157300003.0
2005-08-01 06:45:00,85.101,85.128,85.052,85.115,2621599983.0
2005-08-01 07:00:00,85.112,85.157,85.086,85.132,2801399996.0
2005-08-01 07:15:00,85.127,85.166,85.104,85.129,3080999991.0
2005-08-01 07:30:00,85.158,85.165,85.046,85.081,2506300006.0
2005-08-01 07:45:00,85.078,85.119,85.035,85.094,2732099989.0
2005-08-01 08:00:00,85.095,85.174,85.069,85.144,3004000004.0
2005-08-01 08:15:00,85.142,85.172,85.089,85.115,2494099994.0
2005-08-01 08:30:00,85.103,85.21,85.103,85.188,3064099993.0
2005-08-01 08:45:00,85.168,85.195,85.083,85.091,3059400004.0
2005-08-01 09:00:00,85.082,85.16,85.057,85.121,2540699995.0
2005-08-01 09:15:00,85.115,85.172,85.077,85.087,2597099990.0
2005-08-01 09:30:00,85.091,85.244,85.084,85.21,2732399993.0
2005-08-01 09:45:00,85.235,85.263,85.174,85.212,3271200002.0
2005-08-01 10:00:00,85.183,85.238,85.171,85.212,2666699982.0
2005-08-01 10:15:00,85.2,85.218,85.016,85.068,2766599979.0
2005-08-01 10:30:00,85.05,85.144,85.05,85.134,3274199985.0
2005-08-01 10:45:00,85.128,85.179,85.106,85.151,3240599990.0
2005-08-01 11:00:00,85.154,85.2,85.096,85.125,2608499992.0
2005-08-01 11:15:00,85.113,85.148,85.077,85.126,2987199982.0
2005-08-01 11:30:00,85.123,85.165,85.052,85.101,3258500002.0
2005-08-01 11:45:00,85.086,85.147,85.066,85.113,3408999987.0
2005-08-01 12:00:00,85.085,85.167,85.067,85.108,3101699989.0
2005-08-01 12:15:00,85.137,85.205,85.082,85.152,2973099985.0
2005-08-01 12:30:00,85.182,85.218,85.132,85.145,2828399995.0
2005-08-01 12:45:00,85.2,85.21,85.092,85.153,2908100005.0
2005-08-01 13:00:00,85.17,85.17,85.088,85.114,2453000001.0
2005-08-01 13:15:00,85.124,85.142,85.047,85.131,3193799990.0
2005-08-01 13:30:00,85.111,85.165,85.068,85.094,2860799994.0
2005-08-01 13:45:00,85.076,85.117,85.019,85.043,3186699994.0
2005-08-01 14:00:00,85.038,85.094,84.995,85.065,3098999981.0
2005-08-01 14:15:00,85.053,85.159,84.978,85.155,2529399988.0
2005-08-01 14:30:00,85.111,85.16,85.075,85.127,3105999993.0
2005-08-01 14:45:00,85.108,85.134,85.038,85.09,2942199988.0
2005-08-01 15:00:00,85.06,85.243,85.06,85.203,2781799992.0
2005-08-01 15:15:00,85.216,85.31,85.154,85.276,2725599990.0
2005-08-01 15:30:00,85.263,85.36,85.25,85.308,2670399984.0
2005-08-01 15:45:00,85.305,85.372,85.272,85.326,2856499995.0
2005-08-01 16:00:00,85.354,85.369,85.26,85.317,2862800010.0
2005-08-01 16:15:00,85.323,85.366,85.283,85.316,2492500008.0
2005-08-01 16:30:00,85.339,85.409,85.293,85.297,3085299999.0
2005-08-01 16:45:00,85.283,85.366,85.251,85.342,2622099983.0
2005-08-01 17:00:00,85.342,85.364,85.267,85.296,2765499996.0
2005-08-01 17:15:00,85.319,85.367,85.258,85.272,2772899999.0
2005-08-01 17:30:00,85.291,85.394,85.278,85.331,3076700013.0
2005-08-01 17:45:00,85.336,85.414,85.299,85.358,3221399989.0
2005-08-01 18:00:00,85.373,85.46,85.317,85.432,22900499978.0
2005-08-01 18:15:00,85.4,85.52,85.364,85.391,21844299941.0
2005-08-01 18:30:00,85.362,85.445,85.335,85.435,16904599953.0
2005-08-01 18:45:00,85.416,85.442,85.331,85.395,12259599988.0
2005-08-01 19:00:00,85.396,85.435,85.362,85.398,8704500006.0
2005-08-01 19:15:00,85.43,85.461,85.336,85.418,10114499983.0
2005-08-01 19:30:00,85.423,85.437,85.335,85.378,10540999961.0
2005-08-01 19:45:00,85.346,85.456,85.341,85.41,8112899969.0
2005-08-01 20:00:00,85.396,85.449,85.349,85.41,9969699984.0
2005-08-01 20:15:00,85.44,85.461,85.371,85.411,9551099959.0
2005-08-01 20:30:00,85.429,85.472,85.386,85.451,13222099976.0
2005-08-01 20:45:00,85.433,85.457,85.37,85.411,12277799989.0
2005-08-01 21:00:00,85.403,85.454,85.348,85.435,8991499974.0
2005-08-01 21:15:00,85.43,85.459,85.361,85.396,11846899965.0
2005-08-01 21:30:00,85.39,85.447,85.358,85.406,6166699981.0
2005-08-01 21:45:00,85.446,85.501,85.377,85.456,4654899992.0
2005-08-01 22:00:00,85.481,85.493,85.404,85.42,5602799988.0
2005-08-01 22:15:00,85.46,85.502,85.397,85.477,5211400002.0
2005-08-01 22:30:00,85.465,85.489,85.399,85.458,4932599988.0
2005-08-01 22:45:00,85.455,85.473,85.33,85.337,4304899999.0
2005-08-01 23:00:00,85.383,85.448,85.274,85.356,3187299996.0
2005-08-01 23:15:00,85.343,85.435,85.306,85.336,3042499999.0
2005-08-01 23:30:00,85.354,85.492,85.334,85.463,2964299988.0
2005-08-01 23:45:00,85.453,85.494,85.372,85.384,2920899980.0
2005-08-02 00:00:00,85.397,85.428,85.332,85.369,2821399988.0
2005-08-02 00:15:00,85.34,85.419,85.321,85.365,3063900001.0
2005-08-02 00:30:00,85.36,85.406,85.313,85.343,3055199988.0
2005-08-02 00:45:00,85.357,85.39,85.303,85.354,2901100001.0
2005-08-02 01:00:00,85.339,85.364,85.241,85.314,2806699998.0
2005-08-02 01:15:00,85.271,85.363,85.261,85.331,3098499987.0
2005-08-02 01:30:00,85.337,85.337,85.213,85.228,3390799981.0
2005-08-02 01:45:00,85.278,85.32,85.213,85.287,2590699992.0
2005-08-02 02:00:00,85.286,85.353,85.248,85.318,2826799994.0
2005-08-02 02:15:00,85.34,85.359,85.253,85.318,2954399994.0
2005-08-02 02:30:00,85.308,85.352,85.201,85.255,2904799993.0
2005-08-02 02:45:00,85.279,85.31,85.176,85.204,2918999991.0
2005-08-02 03:00:00,85.207,85.231,85.141,85.182,3055899986.0
2005-08-02 03:15:00,85.19,85.196,85.108,85.111,3144199990.0
2005-08-02 03:30:00,85.128,85.29,85.128,85.254,3017599998.0
2005-08-02 03:45:00,85.242,85.291,85.172,85.227,2581199996.0
2005-08-02 04:00:00,85.21,85.247,85.153,85.193,2711799999.0
2005-08-02 04:15:00,85.205,85.255,85.16,85.232,2909899996.0
2005-08-02 04:30:00,85.244,85.309,85.2,85.29,3025700004.0
2005-08-02 04:45:00,85.287,85.322,85.231,85.274,2590500003.0
2005-08-02 05:00:00,85.247,85.322,85.241,85.288,3053800001.0
2005-08-02 05:15:00,85.325,85.325,85.227,85.267,2824100003.0
2005-08-02 05:30:00,85.274,85.312,85.225,85.286,2929799999.0
2005-08-02 05:45:00,85.276,85.313,85.23,85.237,2905999994.0
2005-08-02 06:00:00,85.255,85.321,85.233,85.299,3216399992.0
2005-08-02 06:15:00,85.302,85.367,85.257,85.321,3060799996.0
2005-08-02 06:30:00,85.344,85.393,85.279,85.367,3240899983.0
2005-08-02 06:45:00,85.38,85.414,85.299,85.364,3142299998.0
2005-08-02 07:00:00,85.344,85.391,85.304,85.345,2777099995.0
2005-08-02 07:15:00,85.32,85.4,85.3,85.35,3157999989.0
2005-08-02 07:30:00,85.358,85.382,85.307,85.319,2819900000.0
2005-08-02 07:45:00,85.311,85.374,85.259,85.37,2800299998.0
2005-08-02 08:00:00,85.358,85.48,85.282,85.302,2850000000.0
2005-08-02 08:15:00,85.282,85.373,85.255,85.304,2833499992.0
2005-08-02 08:30:00,85.29,85.306,85.234,85.296,2886000000.0
2005-08-02 08:45:00,85.291,85.362,85.215,85.301,2786900006.0
2005-08-02 09:00:00,85.304,85.32,85.2,85.205,2870399987.0
2005-08-02 09:15:00,85.195,85.233,85.114,85.131,2554299996.0
2005-08-02 09:30:00,85.141,85.212,85.109,85.14,2827600007.0
2005-08-02 09:45:00,85.154,85.169,85.067,85.118,3018399995.0
2005-08-02 10:00:00,85.132,85.188,85.092,85.145,2527399997.0
2005-08-02 10:15:00,85.167,85.182,85.111,85.142,2807900004.0
2005-08-02 10:30:00,85.129,85.184,85.052,85.118,3131199993.0
2005-08-02 10:45:00,85.117,85.152,85.054,85.134,3004499993.0
2005-08-02 11:00:00,85.152,85.181,85.083,85.129,2874899992.0
2005-08-02 11:15:00,85.132,85.162,85.047,85.086,3016000002.0
2005-08-02 11:30:00,85.105,85.124,85.053,85.07,2927399993.0
2005-08-02 11:45:00,85.101,85.175,85.053,85.153,3389199996.0
2005-08-02 12:00:00,85.139,85.19,85.098,85.113,2814899995.0
2005-08-02 12:15:00,85.123,85.188,85.101,85.16,2817699996.0
2005-08-02 12:30:00,85.151,85.176,85.08,85.131,2972499995.0
2005-08-02 12:45:00,85.16,85.236,85.115,85.205,2737299995.0
2005-08-02 13:00:00,85.184,85.254,85.159,85.194,2863599996.0
2005-08-02 13:15:00,85.206,85.244,85.161,85.195,3034099987.0
2005-08-02 13:30:00,85.164,85.205,85.078,85.132,3058399993.0
2005-08-02 13:45:00,85.128,85.182,85.077,85.092,3302599994.0
2005-08-02 14:00:00,85.118,85.174,85.09,85.109,2681599998.0
2005-08-02 14:15:00,85.091,85.114,85.002,85.046,2778599983.0
2005-08-02 14:30:00,85.058,85.167,85.058,85.125,2792999995.0
2005-08-02 14:45:00,85.117,85.137,84.946,85.013,2811499993.0
2005-08-02 15:00:00,84.99,85.12,84.99,85.075,2823699988.0
2005-08-02 15:15:00,85.065,85.108,85.012,85.108,2684800002.0
2005-08-02 15:30:00,85.063,85.134,85.025,85.083,2638299992.0
2005-08-02 15:45:00,85.084,85.137,85.024,85.071,2947100003.0
2005-08-02 16:00:00,85.069,85.131,85.043,85.065,2499099992.0
2005-08-02 16:15:00,85.095,85.152,85.058,85.149,2861999990.0
2005-08-02 16:30:00,85.14,85.152,85.035,85.077,2628600004.0
2005-08-02 16:45:00,85.101,85.121,84.993,85.081,3030099986.0
2005-08-02 17:00:00,85.102,85.102,85.002,85.043,3081000000.0
2005-08-02 17:15:00,85.013,85.099,84.97,85.086,2819499996.0
2005-08-02 17:30:00,85.05,85.135,85.024,85.093,3359799990.0
2005-08-02 17:45:00,85.066,85.122,85.021,85.029,2951999987.0
2005-08-02 18:00:00,84.986,85.18,84.986,85.161,23046299962.0
2005-08-02 18:15:00,85.166,85.26,85.089,85.159,22018199885.0
2005-08-02 18:30:00,85.134,85.239,85.123,85.225,17233999961.0
2005-08-02 18:45:00,85.233,85.262,85.173,85.213,12306299960.0
2005-08-02 19:00:00,85.205,85.283,85.164,85.262,8904099983.0
2005-08-02 19:15:00,85.277,85.277,85.141,85.224,10432999972.0
2005-08-02 19:30:00,85.239,85.277,85.177,85.243,9223599999.0
2005-08-02 19:45:00,85.207,85.243,85.162,85.185,8120899992.0
2005-08-02 20:00:00,85.226,85.276,85.127,85.233,9592999968.0
2005-08-02 20:15:00,85.242,85.275,85.186,85.248,9239899973.0
2005-08-02 20:30:00,85.228,85.288,85.158,85.251,12991799988.0
2005-08-02 20:45:00,85.275,85.306,85.222,85.277,11944799961.0
2005-08-02 21:00:00,85.291,85.314,85.197,85.214,8989999982.0
2005-08-02 21:15:00,85.21,85.32,85.193,85.288,12129399978.0
2005-08-02 21:30:00,85.284,85.318,85.21,85.248,6161799984.0
2005-08-02 21:45:00,85.285,85.29,85.173,85.186,4758199980.0
2005-08-02 22:00:00,85.242,85.253,85.17,85.227,6039699974.0
2005-08-02 22:15:00,85.21,85.321,85.184,85.294,4974100008.0
2005-08-02 22:30:00,85.271,85.29,85.192,85.228,5074099988.0
2005-08-02 22:45:00,85.262,85.265,85.14,85.18,4741299991.0
2005-08-02 23:00:00,85.157,85.238,85.129,85.138,3021099994.0
2005-08-02 23:15:00,85.124,85.249,85.124,85.201,2861299983.0
2005-08-02 23:30:00,85.199,85.247,85.118,85.213,3129700004.0
2005-08-02 23:45:00,85.179,85.235,85.137,85.203,2706799994.0
2005-08-03 00:00:00,85.184,85.23,85.127,85.208,3196599992.0
2005-08-03 00:15:00,85.198,85.198,85.115,85.139,2961499996.0
2005-08-03 00:30:00,85.149,85.181,85.1,85.111,3064299994.0
2005-08-03 00:45:00,85.149,85.191,85.093,85.135,2473400004.0
2005-08-03 01:00:00,85.173,85.222,85.103,85.116,2804999988.0
2005-08-03 01:15:00,85.135,85.268,85.103,85.202,3258299990.0
2005-08-03 01:30:00,85.221,85.308,85.136,85.277,2845699988.0
2005-08-03 01:45:00,85.296,85.307,85.218,85.28,3228199984.0
2005-08-03 02:00:00,85.308,85.353,85.236,85.288,3047799989.0
2005-08-03 02:15:00,85.285,85.343,85.191,85.244,3387299973.0
2005-08-03 02:30:00,85.254,85.292,85.187,85.216,2964800010.0
2005-08-03 02:45:00,85.224,85.3,85.22,85.29,3389899993.0
2005-08-03 03:00:00,85.242,85.29,85.182,85.251,3211399996.0
2005-08-03 03:15:00,85.222,85.334,85.188,85.232,2928400005.0
2005-08-03 03:30:00,85.278,85.354,85.177,85.234,3593699985.0
2005-08-03 03:45:00,85.24,85.303,85.188,85.293,2676900003.0
2005-08-03 04:00:00,85.279,85.374,85.221,85.3,2505200000.0
2005-08-03 04:15:00,85.296,85.335,85.247,85.302,2836199991.0
2005-08-03 04:30:00,85.27,85.355,85.256,85.31,2624200008.0
2005-08-03 04:45:00,85.29,85.301,85.212,85.243,2831499997.0
2005-08-03 05:00:00,85.295,85.329,85.207,85.288,2914999988.0
2005-08-03 05:15:00,85.291,85.315,85.204,85.231,2615699990.0
2005-08-03 05:30:00,85.274,85.325,85.185,85.263,2913599991.0
2005-08-03 05:45:00,85.28,85.367,85.269,85.32,2642299997.0
2005-08-03 06:00:00,85.292,85.362,85.264,85.264,2859299994.0
2005-08-03 06:15:00,85.321,85.364,85.272,85.312,2724399996.0
2005-08-03 06:30:00,85.307,85.355,85.287,85.312,2729799997.0
2005-08-03 06:45:00,85.324,85.374,85.283,85.346,2880199992.0
2005-08-03 07:00:00,85.35,85.394,85.282,85.363,2906300001.0
2005-08-03 07:15:00,85.311,85.36,85.285,85.334,2966000004.0
2005-08-03 07:30:00,85.333,85.359,85.256,85.318,2975999990.0
2005-08-03 07:45:00,85.307,85.359,85.233,85.332,3192399989.0
2005-08-03 08:00:00,85.322,85.369,85.287,85.311,2748599997.0
2005-08-03 08:15:00,85.281,85.34,85.239,85.309,2911299992.0
2005-08-03 08:30:00,85.312,85.365,85.197,85.274,2822599987.0
2005-08-03 08:45:00,85.266,85.373,85.221,85.354,3033300005.0
2005-08-03 09:00:00,85.33,85.363,85.282,85.319,2773899997.0
2005-08-03 09:15:00,85.333,85.351,85.268,85.312,2864199993.0
2005-08-03 09:30:00,85.329,85.361,85.258,85.361,2396800001.0
2005-08-03 09:45:00,85.336,85.379,85.286,85.359,3060000007.0
2005-08-03 10:00:00,85.323,85.399,85.292,85.308,2819399994.0
2005-08-03 10:15:00,85.312,85.396,85.299,85.372,3028499993.0
2005-08-03 10:30:00,85.353,85.47,85.321,85.449,3010399992.0
2005-08-03 10:45:00,85.463,85.474,85.371,85.416,2896099988.0
2005-08-03 11:00:00,85.396,85.461,85.338,85.407,3242299999.0
2005-08-03 11:15:00,85.394,85.452,85.342,85.418,2739800005.0
2005-08-03 11:30:00,85.432,85.438,85.313,85.328,3101700000.0
2005-08-03 11:45:00,85.311,85.416,85.263,85.39,2976299985.0
2005-08-03 12:00:00,85.359,85.42,85.312,85.34,2663600002.0
2005-08-03 12:15:00,85.364,85.384,85.278,85.345,2873400001.0
2005-08-03 12:30:00,85.304,85.382,85.296,85.348,2767300001.0
2005-08-03 12:45:00,85.348,85.433,85.306,85.357,2928500002.0
2005-08-03 13:00:00,85.373,85.373,85.265,85.352,2920400004.0
2005-08-03 13:15:00,85.333,85.392,85.292,85.336,2926299999.0
2005-08-03 13:30:00,85.332,85.405,85.316,85.385,3064899998.0
2005-08-03 13:45:00,85.38,85.452,85.344,85.378,3260499996.0
2005-08-03 14:00:00,85.392,85.48,85.362,85.463,2562300000.0
2005-08-03 14:15:00,85.445,85.573,85.426,85.501,2829300001.0
2005-08-03 14:30:00,85.514,85.666,85.498,85.648,2990299982.0
2005-08-03 14:45:00,85.632,85.712,85.617,85.673,2695599990.0
2005-08-03 15:00:00,85.673,85.721,85.638,85.681,3014200003.0
2005-08-03 15:15:00,85.685,85.72,85.591,85.625,3124699986.0
2005-08-03 15:30:00,85.623,85.674,85.57,85.613,2757899992.0
2005-08-03 15:45:00,85.645,85.713,85.609,85.69,3101299992.0
2005-08-03 16:00:00,85.691,85.719,85.634,85.657,2598899992.0
2005-08-03 16:15:00,85.688,85.735,85.64,85.674,2971899995.0
2005-08-03 16:30:00,85.69,85.732,85.627,85.665,3185699996.0
2005-08-03 16:45:00,85.668,85.721,85.62,85.721,2790599996.0
2005-08-03 17:00:00,85.708,85.708,85.588,85.611,2885299999.0
2005-08-03 17:15:00,85.64,85.696,85.588,85.622,2947499996.0
2005-08-03 17:30:00,85.606,85.742,85.589,85.727,3530199986.0
2005-08-03 17:45:00,85.724,85.767,85.655,85.665,3013399995.0
2005-08-03 18:00:00,85.666,85.81,85.602,85.678,22303999949.0
2005-08-03 18:15:00,85.647,85.72,85.601,85.673,23710899961.0
2005-08-03 18:30:00,85.627,85.75,85.627,85.67,17100799974.0
2005-08-03 18:45:00,85.692,85.709,85.597,85.66,12447299992.0
2005-08-03 19:00:00,85.659,85.671,85.565,85.661,8552499990.0
2005-08-03 19:15:00,85.614,85.701,85.595,85.677,10502399982.0
2005-08-03 19:30:00,85.673,85.769,85.626,85.745,10136899963.0
2005-08-03 19:45:00,85.731,85.763,85.651,85.717,8198800005.0
2005-08-03 20:00:00,85.718,85.784,85.684,85.742,9176699973.0
2005-08-03 20:15:00,85.699,85.772,85.682,85.738,9388099977.0
2005-08-03 20:30:00,85.7,85.746,85.653,85.686,13003599990.0
2005-08-03 20:45:00,85.714,85.73,85.638,85.666,13021799975.0
2005-08-03 21:00:00,85.667,85.764,85.638,85.738,8868099985.0
2005-08-03 21:15:00,85.728,85.746,85.629,85.715,11382999962.0
2005-08-03 21:30:00,85.74,85.741,85.664,85.731,6591499987.0
2005-08-03 21:45:00,85.726,85.731,85.631,85.676,4458399996.0
2005-08-03 22:00:00,85.657,85.731,85.619,85.688,5699499992.0
2005-08-03 22:15:00,85.671,85.706,85.606,85.669,4703399984.0
2005-08-03 22:30:00,85.672,85.705,85.586,85.641,5087399966.0
2005-08-03 22:45:00,85.618,85.687,85.58,85.62,4777299991.0
2005-08-03 23:00:00,85.648,85.674,85.571,85.63,3114699989.0
2005-08-03 23:15:00,85.605,85.662,85.559,85.608,3419999995.0
2005-08-03 23:30:00,85.567,85.664,85.51,85.63,2703299994.0
2005-08-03 23:45:00,85.63,85.692,85.591,85.62,2901300008.0
2005-08-04 00:00:00,85.628,85.709,85.594,85.658,3080099993.0
2005-08-04 00:15:00,85.65,85.732,85.634,85.69,2788999997.0
2005-08-04 00:30:00,85.66,85.762,85.62,85.672,2911099998.0
2005-08-04 00:45:00,85.687,85.774,85.639,85.693,3154499995.0
2005-08-04 01:00:00,85.688,85.717,85.609,85.679,3006799988.0
2005-08-04 01:15:00,85.698,85.73,85.556,85.596,3207499989.0
2005-08-04 01:30:00,85.616,85.724,85.568,85.663,2856899992.0
2005-08-04 01:45:00,85.668,85.755,85.634,85.703,2881299991.0
2005-08-04 02:00:00,85.712,85.768,85.658,85.768,3019400003.0
2005-08-04 02:15:00,85.744,85.791,85.694,85.767,3252599992.0
2005-08-04 02:30:00,85.792,85.898,85.739,85.813,2771199994.0
2005-08-04 02:45:00,85.763,85.806,85.697,85.732,2914900001.0
2005-08-04 03:00:00,85.717,85.72,85.58,85.59,2900699990.0
2005-08-04 03:15:00,85.609,85.652,85.524,85.576,2988799998.0
2005-08-04 03:30:00,85.591,85.668,85.57,85.605,2931899996.0
2005-08-04 03:45:00,85.591,85.645,85.543,85.592,2772899986.0
2005-08-04 04:00:00,85.568,85.611,85.508,85.586,2802899992.0
2005-08-04 04:15:00,85.55,85.591,85.492,85.528,2897099992.0
2005-08-04 04:30:00,85.538,85.649,85.519,85.608,2874099996.0
2005-08-04 04:45:00,85.63,85.664,85.574,85.603,2772599989.0
2005-08-04 05:00:00,85.664,85.676,85.542,85.614,3142299993.0
2005-08-04 05:15:00,85.628,85.668,85.568,85.647,2883099978.0
2005-08-04 05:30:00,85.636,85.704,85.599,85.658,3278400003.0
2005-08-04 05:45:00,85.657,85.707,85.602,85.666,2344799999.0
2005-08-04 06:00:00,85.676,85.723,85.62,85.634,2964199992.0
2005-08-04 06:15:00,85.682,85.708,85.628,85.705,3014699995.0
2005-08-04 06:30:00,85.704,85.758,85.652,85.666,2941399989.0
2005-08-04 06:45:00,85.699,85.727,85.632,85.683,2638399995.0
2005-08-04 07:00:00,85.652,85.717,85.636,85.67,2870200000.0
2005-08-04 07:15:00,85.648,85.714,85.599,85.604,2901900000.0
2005-08-04 07:30:00,85.625,85.674,85.572,85.657,2826999993.0
2005-08-04 07:45:00,85.64,85.665,85.563,85.641,3001099984.0
2005-08-04 08:00:00,85.621,85.664,85.563,85.628,2682199999.0
2005-08-04 08:15:00,85.621,85.65,85.524,85.563,2640699991.0
2005-08-04 08:30:00,85.548,85.616,85.491,85.53,2842999997.0
2005-08-04 08:45:00,85.536,85.578,85.482,85.526,2762299987.0
2005-08-04 09:00:00,85.524,85.58,85.479,85.547,2800599989.0
2005-08-04 09:15:00,85.558,85.602,85.494,85.541,2473499998.0
2005-08-04 09:30:00,85.563,85.699,85.556,85.613,2277400004.0
2005-08-04 09:45:00,85.626,85.707,85.561,85.633,3223499991.0
2005-08-04 10:00:00,85.603,85.803,85.603,85.716,2851900008.0
2005-08-04 10:15:00,85.714,85.77,85.672,85.72,2745100004.0
2005-08-04 10:30:00,85.683,85.76,85.665,85.704,3360600001.0
2005-08-04 10:45:00,85.747,85.774,85.684,85.755,2601199996.0
2005-08-04 11:00:00,85.765,85.775,85.618,85.67,2683899990.0
2005-08-04 11:15:00,85.66,85.794,85.66,85.772,2868899980.0
2005-08-04 11:30:00,85.785,85.788,85.658,85.698,2815599993.0
2005-08-04 11:45:00,85.71,85.759,85.639,85.648,2954300003.0
2005-08-04 12:00:00,85.641,85.702,85.59,85.625,3039899984.0
2005-08-04 12:15:00,85.624,85.802,85.591,85.714,3164599992.0
2005-08-04 12:30:00,85.676,85.81,85.669,85.769,3135199996.0
2005-08-04 12:45:00,85.802,85.827,85.721,85.781,2611900005.0
2005-08-04 13:00:00,85.801,85.895,85.749,85.831,2744099995.0
2005-08-04 13:15:00,85.815,85.841,85.683,85.731,3089600000.0
2005-08-04 13:30:00,85.674,85.847,85.672,85.8,3293599996.0
2005-08-04 13:45:00,85.81,85.852,85.735,85.754,3317799977.0
2005-08-04 14:00:00,85.795,85.833,85.723,85.803,2635099983.0
2005-08-04 14:15:00,85.823,85.901,85.787,85.876,2891799993.0
2005-08-04 14:30:00,85.856,85.915,85.833,85.9,2703699981.0
2005-08-04 14:45:00,85.869,85.915,85.833,85.892,2990699998.0
2005-08-04 15:00:00,85.875,85.911,85.82,85.879,3224699999.0
2005-08-04 15:15:00,85.871,85.901,85.802,85.892,2744500011.0
2005-08-04 15:30:00,85.894,85.924,85.744,85.826,2892299993.0
2005-08-04 15:45:00,85.832,85.878,85.784,85.85,2808299986.0
2005-08-04 16:00:00,85.857,85.99,85.818,85.984,2608099994.0
2005-08-04 16:15:00,85.953,86.005,85.856,85.915,2626399992.0
2005-08-04 16:30:00,85.904,85.968,85.858,85.944,3091099988.0
2005-08-04 16:45:00,85.932,86.008,85.891,85.988,3022499988.0
2005-08-04 17:00:00,85.974,86.06,85.938,86.03,2683900003.0
2005-08-04 17:15:00,86.045,86.045,85.829,85.852,2468699981.0
2005-08-04 17:30:00,85.83,85.942,85.823,85.904,2757399997.0
2005-08-04 17:45:00,85.876,85.986,85.859,85.943,2997199991.0
2005-08-04 18:00:00,85.97,86.04,85.897,85.967,22306299965.0
2005-08-04 18:15:00,86.01,86.03,85.857,85.904,20623399980.0
2005-08-04 18:30:00,85.881,85.908,85.745,85.802,17573799955.0
2005-08-04 18:45:00,85.82,85.874,85.777,85.862,12187899955.0
2005-08-04 19:00:00,85.822,85.947,85.803,85.863,8659499967.0
2005-08-04 19:15:00,85.898,85.915,85.804,85.843,10720299984.0
2005-08-04 19:30:00,85.875,85.919,85.782,85.836,10067199994.0
2005-08-04 19:45:00,85.854,85.917,85.796,85.862,7889599980.0
2005-08-04 20:00:00,85.845,85.9,85.777,85.882,9656199994.0
2005-08-04 20:15:00,85.831,85.945,85.809,85.905,9411599974.0
2005-08-04 20:30:00,85.93,85.961,85.849,85.904,13820499966.0
2005-08-04 20:45:00,85.923,85.985,85.866,85.944,12521699948.0
2005-08-04 21:00:00,85.959,85.959,85.831,85.86,9711199981.0
2005-08-04 21:15:00,85.895,85.934,85.831,85.894,11588799961.0
2005-08-04 21:30:00,85.875,85.922,85.83,85.911,6198300018.0
2005-08-04 21:45:00,85.918,85.945,85.859,85.913,4928799991.0
2005-08-04 22:00:00,85.935,85.976,85.864,85.958,5890199998.0
2005-08-04 22:15:00,85.92,86.02,85.886,86.009,5085799989.0
2005-08-04 22:30:00,85.985,86.003,85.883,85.892,4692199992.0
2005-08-04 22:45:00,85.943,85.967,85.798,85.842,4420699990.0
2005-08-04 23:00:00,85.915,85.915,85.777,85.849,3035899990.0
2005-08-04 23:15:00,85.897,85.901,85.772,85.821,3273499986.0
2005-08-04 23:30:00,85.835,85.912,85.784,85.844,2810700001.0
2005-08-04 23:45:00,85.825,85.872,85.78,85.841,2795900001.0
2005-08-05 00:00:00,85.84,85.859,85.737,85.774,2921599984.0
2005-08-05 00:15:00,85.782,85.828,85.72,85.751,2972599993.0
2005-08-05 00:30:00,85.74,85.863,85.73,85.811,2977900002.0
2005-08-05 00:45:00,85.812,85.835,85.718,85.759,3105299992.0
2005-08-05 01:00:00,85.731,85.807,85.717,85.752,2993100006.0
2005-08-05 01:15:00,85.778,85.827,85.717,85.753,2933599995.0
2005-08-05 01:30:00,85.73,85.78,85.653,85.693,2811599978.0
2005-08-05 01:45:00,85.706,85.771,85.637,85.717,2667599997.0
2005-08-05 02:00:00,85.722,85.758,85.643,85.712,3211199987.0
2005-08-05 02:15:00,85.697,85.771,85.644,85.689,2904400000.0
2005-08-05 02:30:00,85.7,85.745,85.64,85.714,2875999997.0
2005-08-05 02:45:00,85.689,85.793,85.679,85.721,2859299996.0
2005-08-05 03:00:00,85.735,85.815,85.714,85.783,3027499989.0
2005-08-05 03:15:00,85.785,85.805,85.718,85.767,2862800012.0
2005-08-05 03:30:00,85.797,85.812,85.705,85.719,3295099998.0
2005-08-05 03:45:00,85.756,85.781,85.691,85.753,2690400004.0
2005-08-05 04:00:00,85.753,85.804,85.715,85.8,2628099990.0
2005-08-05 04:15:00,85.769,85.83,85.736,85.736,2962500000.0
2005-08-05 04:30:00,85.757,85.856,85.737,85.813,2804799995.0
2005-08-05 04:45:00,85.795,85.844,85.724,85.824,2816499978.0
2005-08-05 05:00:00,85.806,85.855,85.73,85.768,2994400000.0
2005-08-05 05:15:00,85.787,85.896,85.76,85.875,2991200009.0
2005-08-05 05:30:00,85.852,85.959,85.831,85.912,2666399997.0
2005-08-05 05:45:00,85.933,85.953,85.88,85.887,2520499996.0
2005-08-05 06:00:00,85.862,85.948,85.83,85.854,2627499997.0
2005-08-05 06:15:00,85.841,85.913,85.806,85.898,2923099981.0
2005-08-05 06:30:00,85.882,85.904,85.8,85.85,2916800001.0
2005-08-05 06:45:00,85.867,85.893,85.802,85.871,2950100000.0
2005-08-05 07:00:00,85.868,85.899,85.794,85.899,2345499994.0
2005-08-05 07:15:00,85.866,85.951,85.819,85.923,2834999992.0
2005-08-05 07:30:00,85.892,85.968,85.875,85.913,2909199993.0
2005-08-05 07:45:00,85.868,85.96,85.863,85.886,3022699988.0
2005-08-05 08:00:00,85.912,85.941,85.835,85.905,2722899980.0
2005-08-05 08:15:00,85.912,85.972,85.849,85.938,2864799990.0
2005-08-05 08:30:00,85.93,85.952,85.774,85.84,3181499990.0
2005-08-05 08:45:00,85.857,85.895,85.79,85.834,2815899987.0
2005-08-05 09:00:00,85.834,85.842,85.719,85.796,3078899999.0
2005-08-05 09:15:00,85.765,85.787,85.697,85.748,2819799989.0
2005-08-05 09:30:00,85.724,85.773,85.71,85.73,2560199980.0
2005-08-05 09:45:00,85.75,85.795,85.692,85.787,2986099992.0
2005-08-05 10:00:00,85.797,85.819,85.724,85.804,2722100000.0
2005-08-05 10:15:00,85.781,85.905,85.77,85.859,2724999996.0
2005-08-05 10:30:00,85.884,85.927,85.842,85.915,3212599995.0
2005-08-05 10:45:00,85.897,85.997,85.853,85.916,2923900008.0
2005-08-05 11:00:00,85.909,85.997,85.878,85.906,2759199994.0
2005-08-05 11:15:00,85.927,85.942,85.845,85.903,2997000007.0
2005-08-05 11:30:00,85.881,85.999,85.877,85.946,3191199988.0
2005-08-05 11:45:00,85.959,85.972,85.874,85.95,3237499992.0
2005-08-05 12:00:00,85.937,85.96,85.83,85.891,3059299994.0
2005-08-05 12:15:00,85.902,85.902,85.787,85.864,3039500000.0
2005-08-05 12:30:00,85.837,85.972,85.802,85.94,3157399997.0
2005-08-05 12:45:00,85.959,85.975,85.872,85.912,2630899997.0
2005-08-05 13:00:00,85.886,85.975,85.864,85.926,2993099990.0
2005-08-05 13:15:00,85.928,85.987,85.858,85.938,2946799994.0
2005-08-05 13:30:00,85.915,85.974,85.871,85.95,3280500002.0
2005-08-05 13:45:00,85.941,85.988,85.841,85.962,3121199990.0
2005-08-05 14:00:00,85.963,86.003,85.873,85.925,2875200002.0
2005-08-05 14:15:00,85.912,86.034,85.886,85.948,2786699984.0
2005-08-05 14:30:00,85.924,86.109,85.924,86.065,2786299996.0
2005-08-05 14:45:00,86.06,86.195,86.04,86.192,2334799989.0
2005-08-05 15:00:00,86.173,86.18,86.079,86.105,2884399995.0
2005-08-05 15:15:00,86.099,86.163,86.046,86.123,2747899988.0
2005-08-05 15:30:00,86.099,86.154,86.06,86.093,2818799991.0
2005-08-05 15:45:00,86.115,86.175,86.072,86.157,2936500014.0
2005-08-05 16:00:00,86.17,86.241,86.128,86.148,2989500002.0
2005-08-05 16:15:00,86.166,86.181,86.063,86.076,3219599996.0
2005-08-05 16:30:00,86.068,86.119,86.011,86.059,2751100002.0
2005-08-05 16:45:00,86.058,86.124,86.009,86.013,2711199998.0
2005-08-05 17:00:00,86.035,86.058,85.868,85.886,2799099988.0
2005-08-05 17:15:00,85.901,85.964,85.866,85.904,3001599998.0
2005-08-05 17:30:00,85.891,85.934,85.835,85.892,2881199994.0
2005-08-05 17:45:00,85.808,85.955,85.808,85.942,3217299986.0
2005-08-05 18:00:00,85.902,86.05,85.873,85.971,23019899990.0
2005-08-05 18:15:00,86.0,86.05,85.873,85.95,22491999948.0
2005-08-05 18:30:00,85.979,86.016,85.877,85.925,17427400010.0
2005-08-05 18:45:00,85.919,86.002,85.872,85.994,12395699952.0
2005-08-05 19:00:00,85.925,86.012,85.884,85.951,7967600007.0
2005-08-05 19:15:00,85.97,85.987,85.891,85.955,10351999993.0
2005-08-05 19:30:00,85.957,86.012,85.909,85.942,10177699973.0
2005-08-05 19:45:00,85.937,85.989,85.886,85.922,8615799977.0
2005-08-05 20:00:00,85.953,85.993,85.908,85.945,9252699983.0
2005-08-05 20:15:00,85.923,86.002,85.893,85.952,8717099990.0
2005-08-05 20:30:00,85.961,86.0,85.915,85.939,12166900010.0
2005-08-05 20:45:00,85.965,85.984,85.879,85.915,11886299955.0
2005-08-05 21:00:00,85.93,85.962,85.858,85.881,9628699963.0
2005-08-05 21:15:00,85.901,85.968,85.848,85.928,11922999973.0
2005-08-05 21:30:00,85.931,85.968,85.881,85.893,6322199991.0
2005-08-05 21:45:00,85.902,85.983,85.871,85.947,4975499993.0
2005-08-05 22:00:00,85.923,86.0,85.862,85.944,5993099996.0
2005-08-05 22:15:00,85.948,85.979,85.886,85.954,4997700001.0
2005-08-05 22:30:00,85.928,85.957,85.84,85.854,4993799989.0
2005-08-05 22:45:00,85.863,85.969,85.845,85.885,4789399980.0
2005-08-05 23:00:00,85.95,86.03,85.92,85.95,3039299945.0
2005-08-05 23:15:00,85.98,86.03,85.91,85.94,2486699955.0
2005-08-05 23:30:00,85.9,85.9,85.89,85.89,552599990.0
2005-08-05 23:45:00,85.91,85.91,85.91,85.91,276299995.0
2005-08-07 23:00:00,85.88,85.993,85.865,85.943,3144999985.0
2005-08-07 23:15:00,85.951,86.041,85.939,86.014,2925800001.0
2005-08-07 23:30:00,86.022,86.125,85.992,86.088,2759799998.0
2005-08-07 23:45:00,86.094,86.127,86.044,86.047,3275799986.0
2005-08-08 00:00:00,86.074,86.177,86.04,86.119,3241499995.0
2005-08-08 00:15:00,86.113,86.189,85.997,86.138,2962699989.0
2005-08-08 00:30:00,86.131,86.254,86.089,86.212,3176299985.0
2005-08-08 00:45:00,86.198,86.262,86.156,86.223,2677199986.0
2005-08-08 01:00:00,86.232,86.277,86.155,86.235,3277199990.0
2005-08-08 01:15:00,86.248,86.282,86.157,86.236,3206399985.0
2005-08-08 01:30:00,86.235,86.287,86.188,86.278,2634900000.0
2005-08-08 01:45:00,86.288,86.317,86.213,86.279,2902400003.0
2005-08-08 02:00:00,86.292,86.294,86.182,86.271,2825199985.0
2005-08-08 02:15:00,86.288,86.31,86.245,86.297,3029599987.0
2005-08-08 02:30:00,86.251,86.305,86.219,86.267,3049099980.0
2005-08-08 02:45:00,86.236,86.32,86.219,86.298,2893400005.0
2005-08-08 03:00:00,86.316,86.331,86.225,86.291,2950799994.0
2005-08-08 03:15:00,86.321,86.338,86.197,86.22,2922199991.0
2005-08-08 03:30:00,86.232,86.232,85.96,86.036,3409299989.0
2005-08-08 03:45:00,86.042,86.058,85.844,85.866,2885899986.0
2005-08-08 04:00:00,85.853,85.944,85.828,85.862,3181399993.0
2005-08-08 04:15:00,85.86,85.93,85.837,85.912,2648799991.0
2005-08-08 04:30:00,85.919,85.942,85.863,85.9,2935399987.0
2005-08-08 04:45:00,85.858,85.925,85.829,85.913,3140199995.0
2005-08-08 05:00:00,85.924,85.942,85.818,85.88,3053899993.0
2005-08-08 05:15:00,85.843,85.915,85.822,85.873,3250200000.0
2005-08-08 05:30:00,85.87,85.888,85.742,85.838,2913799997.0
2005-08-08 05:45:00,85.828,85.897,85.798,85.862,2694400003.0
2005-08-08 06:00:00,85.877,85.916,85.811,85.838,2619800009.0
2005-08-08 06:15:00,85.839,85.863,85.749,85.816,2622099983.0
2005-08-08 06:30:00,85.818,86.022,85.798,85.932,3103700015.0
2005-08-08 06:45:00,85.911,85.931,85.796,85.861,2818399989.0
2005-08-08 07:00:00,85.851,85.899,85.775,85.876,3028100007.0
2005-08-08 07:15:00,85.84,85.943,85.81,85.853,2920499992.0
2005-08-08 07:30:00,85.828,85.899,85.757,85.77,2811399992.0
2005-08-08 07:45:00,85.766,85.876,85.734,85.868,2989299993.0
2005-08-08 08:00:00,85.838,85.907,85.807,85.881,2756500005.0
2005-08-08 08:15:00,85.862,85.916,85.758,85.857,2699099996.0
2005-08-08 08:30:00,85.839,85.905,85.781,85.822,2518800005.0
2005-08-08 08:45:00,85.837,85.909,85.792,85.837,2894199982.0
2005-08-08 09:00:00,85.844,85.931,85.817,85.862,2412999996.0
2005-08-08 09:15:00,85.877,85.898,85.776,85.8,3025199988.0
2005-08-08 09:30:00,85.815,85.824,85.693,85.7,2524199995.0
2005-08-08 09:45:00,85.731,85.859,85.685,85.84,3204499997.0
2005-08-08 10:00:00,85.864,85.963,85.81,85.945,2588400002.0
2005-08-08 10:15:00,85.933,86.008,85.887,85.929,2670900008.0
2005-08-08 10:30:00,85.915,85.996,85.831,85.859,3386600005.0
2005-08-08 10:45:00,85.836,85.908,85.813,85.886,3315899985.0
2005-08-08 11:00:00,85.865,85.906,85.754,85.803,2862599999.0
2005-08-08 11:15:00,85.775,85.876,85.732,85.805,2654899990.0
2005-08-08 11:30:00,85.797,85.825,85.74,85.756,2879099999.0
2005-08-08 11:45:00,85.747,85.769,85.596,85.596,3309699990.0
2005-08-08 12:00:00,85.605,85.678,85.577,85.639,2663099984.0
2005-08-08 12:15:00,85.618,85.721,85.603,85.701,3097399991.0
2005-08-08 12:30:00,85.698,85.749,85.587,85.61,3134200001.0
2005-08-08 12:45:00,85.633,85.675,85.488,85.543,3056600003.0
2005-08-08 13:00:00,85.566,85.597,85.488,85.557,2761699989.0
2005-08-08 13:15:00,85.532,85.644,85.503,85.557,3318299976.0
2005-08-08 13:30:00,85.543,85.601,85.477,85.578,2627999990.0
2005-08-08 13:45:00,85.592,85.601,85.459,85.505,2766099993.0
2005-08-08 14:00:00,85.477,85.541,85.443,85.513,2913599979.0
2005-08-08 14:15:00,85.518,85.567,85.433,85.535,2676399985.0
2005-08-08 14:30:00,85.525,85.603,85.508,85.525,2828899994.0
2005-08-08 14:45:00,85.523,85.583,85.499,85.554,2644500003.0
2005-08-08 15:00:00,85.57,85.615,85.491,85.583,3081299995.0
2005-08-08 15:15:00,85.584,85.623,85.54,85.577,2875199996.0
2005-08-08 15:30:00,85.572,85.612,85.474,85.546,3272799999.0
2005-08-08 15:45:00,85.585,85.592,85.452,85.501,3286599992.0
2005-08-08 16:00:00,85.529,85.565,85.477,85.492,2490300006.0
2005-08-08 16:15:00,85.502,85.622,85.484,85.576,2946499990.0
2005-08-08 16:30:00,85.58,85.602,85.472,85.525,2894499988.0
2005-08-08 16:45:00,85.512,85.543,85.459,85.494,2901300003.0
2005-08-08 17:00:00,85.491,85.554,85.461,85.52,3029499988.0
2005-08-08 17:15:00,85.502,85.551,85.459,85.507,3114899984.0
2005-08-08 17:30:00,85.51,85.553,85.453,85.524,2739299999.0
2005-08-08 17:45:00,85.522,85.611,85.493,85.588,3058399984.0
2005-08-08 18:00:00,85.506,85.63,85.506,85.571,23069399962.0
2005-08-08 18:15:00,85.536,85.652,85.502,85.57,22456899926.0
2005-08-08 18:30:00,85.547,85.629,85.529,85.594,16883199948.0
2005-08-08 18:45:00,85.573,85.623,85.539,85.607,12436899965.0
2005-08-08 19:00:00,85.596,85.654,85.559,85.605,8681199987.0
2005-08-08 19:15:00,85.61,85.674,85.567,85.643,9998399954.0
2005-08-08 19:30:00,85.659,85.706,85.624,85.636,9686899970.0
2005-08-08 19:45:00,85.637,85.733,85.618,85.672,7873399966.0
2005-08-08 20:00:00,85.691,85.725,85.642,85.7,9243999977.0
2005-08-08 20:15:00,85.675,85.722,85.604,85.684,9688899967.0
2005-08-08 20:30:00,85.662,85.705,85.625,85.646,12732399987.0
2005-08-08 20:45:00,85.655,85.729,85.617,85.692,12731199975.0
2005-08-08 21:00:00,85.675,85.715,85.604,85.615,9164999983.0
2005-08-08 21:15:00,85.6,85.721,85.6,85.679,11740999971.0
2005-08-08 21:30:00,85.668,85.746,85.644,85.702,5819799984.0
2005-08-08 21:45:00,85.709,85.72,85.624,85.655,4636099996.0
2005-08-08 22:00:00,85.656,85.691,85.591,85.62,5740399997.0
2005-08-08 22:15:00,85.653,85.72,85.627,85.689,5683799987.0
2005-08-08 22:30:00,85.687,85.772,85.645,85.715,5446699988.0
2005-08-08 22:45:00,85.734,85.752,85.593,85.649,4506799978.0
2005-08-08 23:00:00,85.693,85.752,85.603,85.661,2844699996.0
2005-08-08 23:15:00,85.675,85.678,85.574,85.64,2812499997.0
2005-08-08 23:30:00,85.635,85.663,85.555,85.643,3241499984.0
2005-08-08 23:45:00,85.594,85.705,85.593,85.624,3067399982.0
2005-08-09 00:00:00,85.649,85.747,85.626,85.681,2905499993.0
2005-08-09 00:15:00,85.712,85.716,85.632,85.649,3352799995.0
2005-08-09 00:30:00,85.608,85.72,85.608,85.637,3053399990.0
2005-08-09 00:45:00,85.643,85.736,85.615,85.671,3220699983.0
2005-08-09 01:00:00,85.659,85.72,85.644,85.659,3024799981.0
2005-08-09 01:15:00,85.637,85.686,85.621,85.677,3048399996.0
2005-08-09 01:30:00,85.652,85.694,85.587,85.589,2652999988.0
2005-08-09 01:45:00,85.612,85.645,85.558,85.589,3214800009.0
2005-08-09 02:00:00,85.597,85.67,85.578,85.659,3149399984.0
2005-08-09 02:15:00,85.663,85.7,85.596,85.647,2998399989.0
2005-08-09 02:30:00,85.68,85.691,85.548,85.552,2965500002.0
2005-08-09 02:45:00,85.531,85.616,85.495,85.552,3212699980.0
2005-08-09 03:00:00,85.518,85.605,85.518,85.578,2808699995.0
2005-08-09 03:15:00,85.596,85.667,85.53,85.562,3035699995.0
2005-08-09 03:30:00,85.538,85.575,85.404,85.471,2910700002.0
2005-08-09 03:45:00,85.476,85.493,85.389,85.452,3004900004.0
2005-08-09 04:00:00,85.469,85.516,85.409,85.425,3156699996.0
2005-08-09 04:15:00,85.431,85.525,85.414,85.486,2746999994.0
2005-08-09 04:30:00,85.495,85.505,85.43,85.461,2847599992.0
2005-08-09 04:45:00,85.49,85.518,85.435,85.486,2828100004.0
2005-08-09 05:00:00,85.48,85.57,85.435,85.488,2883199991.0
2005-08-09 05:15:00,85.488,85.511,85.421,85.439,3296299991.0
2005-08-09 05:30:00,85.437,85.504,85.384,85.451,3026899996.0
2005-08-09 05:45:00,85.449,85.467,85.367,85.381,2625099996.0
2005-08-09 06:00:00,85.413,85.516,85.387,85.488,3065399989.0
2005-08-09 06:15:00,85.492,85.561,85.449,85.528,2850599993.0
2005-08-09 06:30:00,85.489,85.559,85.483,85.532,2949000002.0
2005-08-09 06:45:00,85.536,85.565,85.475,85.536,3168699987.0
2005-08-09 07:00:00,85.547,85.554,85.479,85.525,2930400000.0
2005-08-09 07:15:00,85.49,85.577,85.434,85.545,3176799995.0
2005-08-09 07:30:00,85.545,85.618,85.532,85.576,2738499996.0
2005-08-09 07:45:00,85.575,85.599,85.44,85.509,2916600005.0
2005-08-09 08:00:00,85.537,85.563,85.45,85.538,2984099993.0
2005-08-09 08:15:00,85.548,85.552,85.459,85.535,2498300001.0
2005-08-09 08:30:00,85.537,85.574,85.499,85.525,3060299995.0
2005-08-09 08:45:00,85.499,85.567,85.452,85.537,2772100000.0
2005-08-09 09:00:00,85.531,85.612,85.514,85.546,2757599986.0
2005-08-09 09:15:00,85.524,85.613,85.515,85.541,2717599994.0
2005-08-09 09:30:00,85.537,85.685,85.517,85.642,2361900001.0
2005-08-09 09:45:00,85.637,85.658,85.564,85.611,3206799986.0
2005-08-09 10:00:00,85.587,85.619,85.343,85.366,2908000006.0
2005-08-09 10:15:00,85.353,85.481,85.34,85.46,3298000003.0
2005-08-09 10:30:00,85.424,85.555,85.421,85.535,3171999982.0
2005-08-09 10:45:00,85.521,85.558,85.387,85.448,3177699990.0
2005-08-09 11:00:00,85.408,85.446,85.311,85.368,2874800002.0
2005-08-09 11:15:00,85.383,85.459,85.355,85.405,2793599990.0
2005-08-09 11:30:00,85.394,85.412,85.292,85.334,3130599987.0
2005-08-09 11:45:00,85.316,85.373,85.235,85.299,3427099990.0
2005-08-09 12:00:00,85.278,85.314,85.23,85.25,2855699989.0
2005-08-09 12:15:00,85.306,85.374,85.271,85.297,2887599991.0
2005-08-09 12:30:00,85.291,85.356,85.278,85.33,2934599991.0
2005-08-09 12:45:00,85.347,85.361,85.24,85.284,3170699999.0
2005-08-09 13:00:00,85.292,85.33,85.243,85.273,3193799997.0
2005-08-09 13:15:00,85.309,85.377,85.261,85.347,3090799991.0
2005-08-09 13:30:00,85.34,85.37,85.291,85.352,3367999985.0
2005-08-09 13:45:00,85.372,85.403,85.314,85.362,2821200000.0
2005-08-09 14:00:00,85.364,85.368,85.209,85.293,2705499998.0
2005-08-09 14:15:00,85.272,85.339,85.243,85.275,2830399997.0
2005-08-09 14:30:00,85.291,85.312,85.224,85.263,2642499994.0
2005-08-09 14:45:00,85.282,85.286,85.161,85.194,2625399992.0
2005-08-09 15:00:00,85.173,85.273,85.075,85.25,3044899988.0
2005-08-09 15:15:00,85.263,85.311,85.221,85.246,2923699995.0
2005-08-09 15:30:00,85.239,85.271,85.125,85.161,2904499992.0
2005-08-09 15:45:00,85.179,85.226,85.065,85.216,3305399991.0
2005-08-09 16:00:00,85.229,85.26,85.151,85.196,3200000003.0
2005-08-09 16:15:00,85.198,85.209,85.101,85.117,3287299995.0
2005-08-09 16:30:00,85.136,85.168,85.018,85.064,3192199991.0
2005-08-09 16:45:00,85.059,85.155,85.033,85.094,3087399994.0
2005-08-09 17:00:00,85.102,85.134,85.03,85.118,2603299997.0
2005-08-09 17:15:00,85.145,85.145,85.059,85.087,2919400000.0
2005-08-09 17:30:00,85.095,85.144,85.034,85.118,3484000007.0
2005-08-09 17:45:00,85.092,85.176,85.082,85.153,2939199998.0
2005-08-09 18:00:00,85.122,85.2,84.979,85.071,22993499950.0
2005-08-09 18:15:00,85.054,85.14,84.931,85.081,21696400017.0
2005-08-09 18:30:00,85.049,85.136,85.029,85.104,17629399993.0
2005-08-09 18:45:00,85.134,85.185,85.099,85.137,11616899973.0
2005-08-09 19:00:00,85.129,85.198,85.063,85.18,8943399996.0
2005-08-09 19:15:00,85.163,85.215,85.112,85.197,10331399980.0
2005-08-09 19:30:00,85.182,85.229,85.128,85.163,9774699966.0
2005-08-09 19:45:00,85.145,85.212,85.125,85.203,7989199985.0
2005-08-09 20:00:00,85.171,85.23,85.135,85.179,9557199985.0
2005-08-09 20:15:00,85.189,85.197,84.992,85.024,9693799987.0
2005-08-09 20:30:00,85.027,85.089,84.949,84.996,13602699979.0
2005-08-09 20:45:00,85.0,85.097,84.924,85.048,11950699980.0
2005-08-09 21:00:00,85.057,85.141,85.023,85.096,9592799961.0
2005-08-09 21:15:00,85.098,85.167,85.038,85.166,12247399992.0
2005-08-09 21:30:00,85.162,85.181,85.078,85.143,5944999997.0
2005-08-09 21:45:00,85.136,85.198,85.101,85.165,4430800001.0
2005-08-09 22:00:00,85.171,85.236,85.129,85.205,5919099974.0
2005-08-09 22:15:00,85.181,85.226,85.144,85.165,4986999993.0
2005-08-09 22:30:00,85.179,85.232,85.139,85.165,5104299995.0
2005-08-09 22:45:00,85.202,85.219,85.065,85.145,4395300003.0
2005-08-09 23:00:00,85.175,85.243,85.069,85.209,3062000005.0
2005-08-09 23:15:00,85.199,85.269,85.17,85.222,3418400001.0
2005-08-09 23:30:00,85.224,85.292,85.18,85.227,3014199999.0
2005-08-09 23:45:00,85.202,85.254,85.138,85.178,3347499986.0
2005-08-10 00:00:00,85.179,85.224,85.128,85.175,2995399995.0
2005-08-10 00:15:00,85.163,85.239,85.13,85.174,3139199979.0
2005-08-10 00:30:00,85.185,85.205,85.094,85.118,3048099996.0
2005-08-10 00:45:00,85.107,85.155,85.067,85.075,2881899997.0
2005-08-10 01:00:00,85.094,85.125,85.046,85.089,2912799983.0
2005-08-10 01:15:00,85.101,85.12,85.005,85.029,2583699993.0
2005-08-10 01:30:00,85.045,85.074,84.962,85.017,3216999998.0
2005-08-10 01:45:00,85.018,85.055,84.965,85.018,3104700004.0
2005-08-10 02:00:00,85.001,85.03,84.879,84.927,3021899981.0
2005-08-10 02:15:00,84.95,84.961,84.852,84.867,3104999989.0
2005-08-10 02:30:00,84.883,84.966,84.853,84.896,2976099985.0
2005-08-10 02:45:00,84.907,85.016,84.893,84.958,3214799993.0
2005-08-10 03:00:00,84.959,84.996,84.897,84.906,3124800011.0
2005-08-10 03:15:00,84.925,84.982,84.854,84.866,3365099990.0
2005-08-10 03:30:00,84.895,84.924,84.834,84.898,3097100002.0
2005-08-10 03:45:00,84.934,84.945,84.838,84.856,2704699988.0
2005-08-10 04:00:00,84.852,84.904,84.792,84.821,2765899996.0
2005-08-10 04:15:00,84.835,84.861,84.76,84.827,2918400002.0
2005-08-10 04:30:00,84.834,84.88,84.808,84.844,3066500009.0
2005-08-10 04:45:00,84.821,84.893,84.808,84.877,2825899996.0
2005-08-10 05:00:00,84.853,84.891,84.789,84.83,3230299996.0
2005-08-10 05:15:00,84.852,84.92,84.813,84.868,2905299996.0
2005-08-10 05:30:00,84.885,84.911,84.828,84.851,3217899993.0
2005-08-10 05:45:00,84.872,84.926,84.841,84.865,2653300012.0
2005-08-10 06:00:00,84.877,84.945,84.862,84.916,2760199992.0
2005-08-10 06:15:00,84.926,84.945,84.873,84.889,3006100000.0
2005-08-10 06:30:00,84.872,84.939,84.846,84.878,2814199999.0
2005-08-10 06:45:00,84.878,84.919,84.79,84.794,2811200006.0
2005-08-10 07:00:00,84.792,84.854,84.751,84.815,2763500010.0
2005-08-10 07:15:00,84.791,84.834,84.759,84.769,2641300005.0
2005-08-10 07:30:00,84.769,84.832,84.726,84.799,2719999985.0
2005-08-10 07:45:00,84.819,84.834,84.732,84.8,2761699996.0
2005-08-10 08:00:00,84.81,84.822,84.722,84.749,3158400001.0
2005-08-10 08:15:00,84.747,84.841,84.724,84.841,2804899988.0
2005-08-10 08:30:00,84.838,84.852,84.743,84.797,3329099994.0
2005-08-10 08:45:00,84.793,84.859,84.76,84.801,2439499990.0
2005-08-10 09:00:00,84.791,84.854,84.731,84.793,2930599989.0
2005-08-10 09:15:00,84.817,84.84,84.723,84.758,2800000001.0
2005-08-10 09:30:00,84.745,84.79,84.714,84.79,2483999986.0
2005-08-10 09:45:00,84.783,84.895,84.769,84.837,3261099992.0
2005-08-10 10:00:00,84.847,84.881,84.811,84.841,2903299996.0
2005-08-10 10:15:00,84.841,84.875,84.783,84.815,2543299990.0
2005-08-10 10:30:00,84.825,84.861,84.779,84.819,3127799994.0
2005-08-10 10:45:00,84.801,84.853,84.697,84.759,3206399991.0
2005-08-10 11:00:00,84.753,84.835,84.708,84.797,3057299983.0
2005-08-10 11:15:00,84.805,84.913,84.765,84.863,3038699996.0
2005-08-10 11:30:00,84.859,84.935,84.807,84.876,3165299995.0
2005-08-10 11:45:00,84.888,84.915,84.828,84.851,3347399974.0
2005-08-10 12:00:00,84.84,84.889,84.754,84.773,2993299984.0
2005-08-10 12:15:00,84.78,84.824,84.696,84.792,3282799995.0
2005-08-10 12:30:00,84.785,84.839,84.74,84.782,3281299985.0
2005-08-10 12:45:00,84.807,84.828,84.73,84.748,2566499990.0
2005-08-10 13:00:00,84.757,84.79,84.705,84.719,2960099994.0
2005-08-10 13:15:00,84.711,84.804,84.682,84.777,2853099997.0
2005-08-10 13:30:00,84.758,84.811,84.738,84.763,2846899987.0
2005-08-10 13:45:00,84.747,84.794,84.688,84.72,3159799981.0
2005-08-10 14:00:00,84.705,84.757,84.666,84.728,2671699977.0
2005-08-10 14:15:00,84.718,84.765,84.684,84.725,2959699997.0
2005-08-10 14:30:00,84.718,84.753,84.666,84.72,2437399999.0
2005-08-10 14:45:00,84.704,84.77,84.682,84.754,2597399996.0
2005-08-10 15:00:00,84.734,84.762,84.647,84.728,3231799992.0
2005-08-10 15:15:00,84.725,84.74,84.577,84.616,3122700007.0
2005-08-10 15:30:00,84.606,84.652,84.56,84.584,2555399991.0
2005-08-10 15:45:00,84.597,84.621,84.506,84.532,3214899995.0
2005-08-10 16:00:00,84.491,84.509,84.429,84.463,2809099999.0
2005-08-10 16:15:00,84.456,84.479,84.364,84.39,3065999995.0
2005-08-10 16:30:00,84.369,84.48,84.359,84.416,3080999991.0
2005-08-10 16:45:00,84.415,84.495,84.388,84.423,3136899991.0
2005-08-10 17:00:00,84.437,84.514,84.427,84.459,2505499994.0
2005-08-10 17:15:00,84.477,84.559,84.435,84.495,2938699989.0
2005-08-10 17:30:00,84.502,84.595,84.48,84.52,2780600006.0
2005-08-10 17:45:00,84.525,84.586,84.477,84.562,3268899977.0
2005-08-10 18:00:00,84.515,84.58,84.466,84.57,22675199960.0
2005-08-10 18:15:00,84.542,84.61,84.476,84.538,22571099984.0
2005-08-10 18:30:00,84.498,84.658,84.498,84.598,16453999964.0
2005-08-10 18:45:00,84.587,84.622,84.491,84.574,12277399974.0
2005-08-10 19:00:00,84.584,84.648,84.55,84.604,8097499993.0
2005-08-10 19:15:00,84.595,84.648,84.541,84.609,10353300001.0
2005-08-10 19:30:00,84.617,84.692,84.56,84.607,10068899986.0
2005-08-10 19:45:00,84.606,84.664,84.57,84.587,8079299974.0
2005-08-10 20:00:00,84.613,84.672,84.56,84.653,9038299974.0
2005-08-10 20:15:00,84.662,84.71,84.602,84.683,9529699969.0
2005-08-10 20:30:00,84.703,84.721,84.648,84.672,13370200004.0
2005-08-10 20:45:00,84.698,84.717,84.599,84.625,11557999977.0
2005-08-10 21:00:00,84.649,84.703,84.623,84.666,9247899998.0
2005-08-10 21:15:00,84.66,84.715,84.611,84.684,11472399946.0
2005-08-10 21:30:00,84.672,84.701,84.619,84.657,6262800000.0
2005-08-10 21:45:00,84.654,84.753,84.629,84.75,4467999995.0
2005-08-10 22:00:00,84.736,84.753,84.646,84.668,5948200006.0
2005-08-10 22:15:00,84.683,84.728,84.643,84.677,4900599995.0
2005-08-10 22:30:00,84.677,84.703,84.604,84.616,4926699994.0
2005-08-10 22:45:00,84.633,84.675,84.58,84.627,4531500003.0
2005-08-10 23:00:00,84.665,84.669,84.557,84.592,2854300000.0
2005-08-10 23:15:00,84.593,84.629,84.538,84.55,2972099996.0
2005-08-10 23:30:00,84.566,84.658,84.556,84.646,2854499990.0
2005-08-10 23:45:00,84.597,84.669,84.562,84.599,3087900007.0
2005-08-11 00:00:00,84.6,84.646,84.554,84.596,2842300010.0
2005-08-11 00:15:00,84.605,84.654,84.563,84.601,3435000006.0
2005-08-11 00:30:00,84.609,84.7,84.59,84.672,3497899990.0
2005-08-11 00:45:00,84.678,84.719,84.619,84.67,2658300001.0
2005-08-11 01:00:00,84.655,84.677,84.548,84.579,2935499995.0
2005-08-11 01:15:00,84.572,84.636,84.514,84.519,2567800001.0
2005-08-11 01:30:00,84.509,84.549,84.429,84.466,2970699994.0
2005-08-11 01:45:00,84.513,84.551,84.461,84.503,3275000005.0
2005-08-11 02:00:00,84.54,84.552,84.445,84.451,2810899987.0
2005-08-11 02:15:00,84.458,84.502,84.418,84.454,2836000008.0
2005-08-11 02:30:00,84.46,84.557,84.425,84.515,3146599985.0
2005-08-11 02:45:00,84.485,84.547,84.462,84.482,2852899995.0
2005-08-11 03:00:00,84.479,84.519,84.395,84.42,2888099995.0
2005-08-11 03:15:00,84.43,84.58,84.423,84.555,2970299984.0
2005-08-11 03:30:00,84.585,84.652,84.507,84.581,3473099991.0
2005-08-11 03:45:00,84.613,84.707,84.577,84.679,2876599983.0
2005-08-11 04:00:00,84.699,84.739,84.657,84.697,3170900009.0
2005-08-11 04:15:00,84.702,84.785,84.677,84.743,2889599996.0
2005-08-11 04:30:00,84.742,84.77,84.643,84.66,2940600000.0
2005-08-11 04:45:00,84.661,84.725,84.637,84.687,3124600003.0
2005-08-11 05:00:00,84.663,84.745,84.639,84.707,2861399994.0
2005-08-11 05:15:00,84.713,84.734,84.654,84.691,3042099995.0
2005-08-11 05:30:00,84.694,84.732,84.646,84.707,3072700004.0
2005-08-11 05:45:00,84.715,84.782,84.676,84.752,2821099984.0
2005-08-11 06:00:00,84.753,84.84,84.706,84.822,2663299996.0
2005-08-11 06:15:00,84.838,84.872,84.762,84.778,3037799997.0
2005-08-11 06:30:00,84.785,84.85,84.767,84.826,3238099998.0
2005-08-11 06:45:00,84.817,84.877,84.799,84.827,3064599982.0
2005-08-11 07:00:00,84.808,84.853,84.772,84.829,2826099998.0
2005-08-11 07:15:00,84.803,84.868,84.762,84.817,2700600000.0
2005-08-11 07:30:00,84.815,84.94,84.791,84.842,3008099992.0
2005-08-11 07:45:00,84.849,84.956,84.804,84.822,3106499990.0
2005-08-11 08:00:00,84.843,84.977,84.842,84.87,3230499990.0
2005-08-11 08:15:00,84.887,84.976,84.87,84.93,2623500000.0
2005-08-11 08:30:00,84.928,85.053,84.913,84.958,3340099998.0
2005-08-11 08:45:00,84.938,84.967,84.869,84.942,3354199989.0
2005-08-11 09:00:00,84.926,84.972,84.853,84.899,3138000008.0
2005-08-11 09:15:00,84.893,84.912,84.818,84.845,3243199987.0
2005-08-11 09:30:00,84.851,84.881,84.766,84.79,2840099993.0
2005-08-11 09:45:00,84.806,84.857,84.719,84.842,3026999990.0
2005-08-11 10:00:00,84.829,84.862,84.775,84.815,2969899988.0
2005-08-11 10:15:00,84.802,84.838,84.75,84.792,2744899994.0
2005-08-11 10:30:00,84.789,84.832,84.684,84.819,3419199987.0
2005-08-11 10:45:00,84.812,84.866,84.788,84.823,3029999991.0
2005-08-11 11:00:00,84.815,84.878,84.772,84.821,2947600005.0
2005-08-11 11:15:00,84.813,84.919,84.793,84.9,3309699997.0
2005-08-11 11:30:00,84.916,84.947,84.861,84.899,2936199999.0
2005-08-11 11:45:00,84.95,84.993,84.901,84.929,3457499977.0
2005-08-11 12:00:00,84.919,84.991,84.895,84.941,3076700010.0
2005-08-11 12:15:00,84.945,84.984,84.882,84.951,3312899988.0
2005-08-11 12:30:00,84.957,84.974,84.868,84.914,3151899990.0
2005-08-11 12:45:00,84.925,84.964,84.84,84.897,2936199994.0
2005-08-11 13:00:00,84.898,85.068,84.885,85.045,2606700009.0
2005-08-11 13:15:00,85.032,85.11,84.969,85.011,2889900005.0
2005-08-11 13:30:00,85.015,85.104,85.003,85.064,3223899992.0
2005-08-11 13:45:00,85.076,85.094,85.012,85.04,3099799988.0
2005-08-11 14:00:00,85.044,85.102,84.993,85.015,3236199970.0
2005-08-11 14:15:00,85.008,85.064,84.934,85.035,3325299998.0
2005-08-11 14:30:00,85.018,85.079,84.994,85.03,2793899989.0
2005-08-11 14:45:00,85.012,85.139,85.012,85.128,3037400002.0
2005-08-11 15:00:00,85.114,85.127,84.972,84.99,3104599984.0
2005-08-11 15:15:00,84.977,85.085,84.943,85.053,2980099997.0
2005-08-11 15:30:00,85.045,85.092,84.905,84.905,3081699994.0
2005-08-11 15:45:00,84.935,85.067,84.891,85.067,3130699990.0
2005-08-11 16:00:00,85.053,85.087,84.949,84.97,2917699988.0
2005-08-11 16:15:00,84.969,84.996,84.862,84.862,2758599983.0
2005-08-11 16:30:00,84.872,84.904,84.773,84.88,3107199993.0
2005-08-11 16:45:00,84.845,84.998,84.839,84.976,3075099990.0
2005-08-11 17:00:00,84.993,85.094,84.975,85.059,2978799991.0
2005-08-11 17:15:00,85.072,85.075,84.947,84.983,3096599991.0
2005-08-11 17:30:00,84.984,85.075,84.968,85.044,2783899987.0
2005-08-11 17:45:00,85.056,85.077,84.98,85.029,2980399990.0
2005-08-11 18:00:00,84.997,85.12,84.97,85.037,23946099950.0
2005-08-11 18:15:00,85.014,85.13,85.007,85.036,20568099957.0
2005-08-11 18:30:00,84.985,85.074,84.959,85.002,17137299993.0
2005-08-11 18:45:00,85.015,85.058,84.954,85.018,11943699968.0
2005-08-11 19:00:00,85.016,85.056,84.94,84.98,8726599995.0
2005-08-11 19:15:00,85.005,85.054,84.967,85.014,10578299993.0
2005-08-11 19:30:00,85.022,85.101,84.987,85.022,10218699990.0
2005-08-11 19:45:00,85.017,85.101,84.999,85.074,8086700008.0
2005-08-11 20:00:00,85.038,85.086,84.997,85.039,9391599985.0
2005-08-11 20:15:00,85.035,85.12,85.001,85.075,9611999972.0
2005-08-11 20:30:00,85.061,85.106,85.0,85.045,13011099989.0
2005-08-11 20:45:00,85.06,85.08,84.965,84.973,12181899963.0
2005-08-11 21:00:00,84.97,85.026,84.936,84.963,9026299965.0
2005-08-11 21:15:00,84.973,85.018,84.916,84.973,11693800001.0
2005-08-11 21:30:00,84.985,85.028,84.851,84.883,6165899999.0
2005-08-11 21:45:00,84.885,84.959,84.844,84.869,4758099986.0
2005-08-11 22:00:00,84.878,84.916,84.822,84.837,5809699974.0
2005-08-11 22:15:00,84.857,84.902,84.798,84.858,4930899988.0
2005-08-11 22:30:00,84.88,84.907,84.81,84.831,4867699990.0
2005-08-11 22:45:00,84.86,84.923,84.806,84.852,4288499995.0
2005-08-11 23:00:00,84.893,84.942,84.827,84.882,3197099991.0
2005-08-11 23:15:00,84.857,84.945,84.79,84.916,3143399998.0
2005-08-11 23:30:00,84.905,84.934,84.818,84.905,3004800004.0
2005-08-11 23:45:00,84.901,84.958,84.851,84.926,2755800008.0
2005-08-12 00:00:00,84.941,84.965,84.872,84.941,3314299993.0
2005-08-12 00:15:00,84.948,84.97,84.882,84.925,2995900003.0
2005-08-12 00:30:00,84.917,85.0,84.881,84.933,2770199987.0
2005-08-12 00:45:00,84.97,84.992,84.89,84.929,3124399994.0
2005-08-12 01:00:00,84.923,84.978,84.883,84.917,2891499981.0
2005-08-12 01:15:00,84.904,84.951,84.841,84.91,3310999995.0
2005-08-12 01:30:00,84.927,84.95,84.84,84.896,2832199992.0
2005-08-12 01:45:00,84.903,84.94,84.819,84.875,2973999973.0
2005-08-12 02:00:00,84.844,84.913,84.77,84.89,2712399995.0
2005-08-12 02:15:00,84.889,84.911,84.802,84.832,2781399994.0
2005-08-12 02:30:00,84.813,84.896,84.773,84.81,3237499994.0
2005-08-12 02:45:00,84.818,84.906,84.805,84.854,3002299987.0
2005-08-12 03:00:00,84.846,84.939,84.831,84.896,2733699983.0
2005-08-12 03:15:00,84.933,84.96,84.857,84.902,3028399996.0
2005-08-12 03:30:00,84.912,84.943,84.85,84.907,3101199992.0
2005-08-12 03:45:00,84.921,84.943,84.849,84.864,2960699998.0
2005-08-12 04:00:00,84.894,84.916,84.803,84.825,2692899998.0
2005-08-12 04:15:00,84.81,84.86,84.781,84.79,3037599993.0
2005-08-12 04:30:00,84.82,84.882,84.778,84.843,3026900007.0
2005-08-12 04:45:00,84.848,84.872,84.774,84.826,2876100001.0
2005-08-12 05:00:00,84.814,84.874,84.779,84.801,2676899997.0
2005-08-12 05:15:00,84.813,84.861,84.752,84.795,3200900002.0
2005-08-12 05:30:00,84.754,84.819,84.718,84.75,3073800001.0
2005-08-12 05:45:00,84.764,84.821,84.73,84.758,2874399984.0
2005-08-12 06:00:00,84.756,84.845,84.746,84.801,2919599988.0
2005-08-12 06:15:00,84.815,84.853,84.772,84.825,3110499999.0
2005-08-12 06:30:00,84.807,84.856,84.764,84.856,3191099993.0
2005-08-12 06:45:00,84.84,84.846,84.747,84.769,2610499989.0
2005-08-12 07:00:00,84.762,84.847,84.722,84.789,3029700005.0
2005-08-12 07:15:00,84.77,84.884,84.745,84.854,2912899992.0
2005-08-12 07:30:00,84.867,84.947,84.838,84.894,2763300006.0
2005-08-12 07:45:00,84.895,84.931,84.805,84.847,2985899985.0
2005-08-12 08:00:00,84.845,84.921,84.793,84.902,2932700000.0
2005-08-12 08:15:00,84.9,84.93,84.853,84.892,2798300000.0
2005-08-12 08:30:00,84.872,84.91,84.784,84.797,3126099991.0
2005-08-12 08:45:00,84.824,84.839,84.747,84.781,3189799982.0
2005-08-12 09:00:00,84.757,84.818,84.716,84.759,3314199983.0
2005-08-12 09:15:00,84.763,84.792,84.69,84.743,2898699998.0
2005-08-12 09:30:00,84.76,84.831,84.731,84.814,2506399993.0
2005-08-12 09:45:00,84.799,84.845,84.748,84.811,3202000005.0
2005-08-12 10:00:00,84.81,84.859,84.77,84.827,3178899992.0
2005-08-12 10:15:00,84.842,84.861,84.77,84.78,3066200001.0
2005-08-12 10:30:00,84.771,84.854,84.737,84.748,3331899995.0
2005-08-12 10:45:00,84.768,84.807,84.666,84.695,2891799986.0
2005-08-12 11:00:00,84.693,84.725,84.629,84.658,3013299999.0
2005-08-12 11:15:00,84.687,84.724,84.623,84.689,2840199991.0
2005-08-12 11:30:00,84.681,84.714,84.636,84.672,2978900000.0
2005-08-12 11:45:00,84.658,84.72,84.533,84.612,3019799991.0
2005-08-12 12:00:00,84.558,84.644,84.542,84.61,2935999996.0
2005-08-12 12:15:00,84.589,84.674,84.573,84.634,2846599995.0
2005-08-12 12:30:00,84.646,84.668,84.559,84.572,2908199981.0
2005-08-12 12:45:00,84.582,84.639,84.543,84.604,2804400000.0
2005-08-12 13:00:00,84.6,84.691,84.591,84.651,2794399992.0
2005-08-12 13:15:00,84.666,84.72,84.63,84.663,3233199988.0
2005-08-12 13:30:00,84.645,84.693,84.594,84.647,3074299975.0
2005-08-12 13:45:00,84.63,84.71,84.608,84.633,3221499988.0
2005-08-12 14:00:00,84.643,84.671,84.587,84.602,3214699991.0
2005-08-12 14:15:00,84.604,84.68,84.563,84.668,2700900001.0
2005-08-12 14:30:00,84.66,84.696,84.515,84.583,2678099992.0
2005-08-12 14:45:00,84.584,84.711,84.554,84.658,2968399999.0
2005-08-12 15:00:00,84.66,84.722,84.607,84.645,3220099994.0
2005-08-12 15:15:00,84.65,84.77,84.634,84.666,2555999990.0
2005-08-12 15:30:00,84.65,84.752,84.599,84.672,3001800003.0
2005-08-12 15:45:00,84.688,84.717,84.574,84.644,2837600009.0
2005-08-12 16:00:00,84.617,84.636,84.495,84.546,2846599996.0
2005-08-12 16:15:00,84.533,84.597,84.482,84.525,3294399984.0
2005-08-12 16:30:00,84.525,84.616,84.504,84.507,2968599987.0
2005-08-12 16:45:00,84.538,84.571,84.429,84.504,3140599986.0
2005-08-12 17:00:00,84.494,84.525,84.44,84.487,2920999988.0
2005-08-12 17:15:00,84.489,84.54,84.422,84.525,3096899993.0
2005-08-12 17:30:00,84.506,84.594,84.473,84.572,3154399989.0
2005-08-12 17:45:00,84.54,84.605,84.526,84.556,2707499991.0
2005-08-12 18:00:00,84.524,84.653,84.521,84.552,23622899964.0
2005-08-12 18:15:00,84.531,84.68,84.529,84.611,21229599946.0
2005-08-12 18:30:00,84.602,84.661,84.558,84.6,16780299986.0
2005-08-12 18:45:00,84.593,84.662,84.526,84.562,11230899966.0
2005-08-12 19:00:00,84.542,84.613,84.469,84.514,8810499972.0
2005-08-12 19:15:00,84.514,84.566,84.465,84.512,9988099993.0
2005-08-12 19:30:00,84.505,84.563,84.476,84.484,9930999984.0
2005-08-12 19:45:00,84.507,84.551,84.452,84.491,8388299979.0
2005-08-12 20:00:00,84.489,84.541,84.434,84.489,9635199986.0
2005-08-12 20:15:00,84.487,84.551,84.45,84.472,9806500001.0
2005-08-12 20:30:00,84.473,84.522,84.395,84.428,12662099975.0
2005-08-12 20:45:00,84.464,84.511,84.412,84.459,12446499962.0
2005-08-12 21:00:00,84.45,84.522,84.415,84.442,9435099974.0
2005-08-12 21:15:00,84.459,84.537,84.407,84.48,11523199987.0
2005-08-12 21:30:00,84.467,84.582,84.462,84.547,6407000004.0
2005-08-12 21:45:00,84.578,84.587,84.46,84.499,4377299993.0
2005-08-12 22:00:00,84.512,84.556,84.423,84.477,5912699988.0
2005-08-12 22:15:00,84.495,84.511,84.426,84.472,4774899999.0
2005-08-12 22:30:00,84.509,84.509,84.403,84.461,4845800000.0
2005-08-12 22:45:00,84.417,84.477,84.305,84.371,4519099989.0
2005-08-12 23:00:00,84.43,84.46,84.42,84.46,1513800000.0
2005-08-12 23:15:00,84.44,84.52,84.43,84.44,1009200000.0
2005-08-12 23:30:00,84.46,84.46,84.45,84.45,336400000.0
2005-08-12 23:45:00,84.46,84.47,84.46,84.47,672800000.0
2005-08-14 23:00:00,84.5,84.711,84.42,84.529,3216999998.0
2005-08-14 23:15:00,84.527,84.673,84.492,84.512,2811499986.0
2005-08-14 23:30:00,84.523,84.592,84.492,84.572,3045199998.0
2005-08-14 23:45:00,84.538,84.578,84.507,84.54,2908200001.0
2005-08-15 00:00:00,84.553,84.596,84.519,84.554,2849199983.0
2005-08-15 00:15:00,84.546,84.581,84.507,84.534,3347899988.0
2005-08-15 00:30:00,84.561,84.61,84.495,84.581,3037199994.0
2005-08-15 00:45:00,84.627,84.628,84.532,84.579,2804999991.0
2005-08-15 01:00:00,84.583,84.633,84.538,84.576,3493999993.0
2005-08-15 01:15:00,84.554,84.651,84.535,84.61,3172299988.0
2005-08-15 01:30:00,84.594,84.658,84.562,84.658,2959299996.0
2005-08-15 01:45:00,84.63,84.667,84.556,84.602,2993200004.0
2005-08-15 02:00:00,84.597,84.678,84.582,84.67,2995599988.0
2005-08-15 02:15:00,84.678,84.698,84.602,84.666,2900799998.0
2005-08-15 02:30:00,84.682,84.698,84.583,84.651,2525999995.0
2005-08-15 02:45:00,84.655,84.668,84.562,84.58,3077799991.0
2005-08-15 03:00:00,84.57,84.624,84.533,84.558,3176899978.0
2005-08-15 03:15:00,84.535,84.636,84.521,84.623,3226099979.0
2005-08-15 03:30:00,84.627,84.667,84.568,84.627,2790399991.0
2005-08-15 03:45:00,84.654,84.677,84.596,84.667,2660200005.0
2005-08-15 04:00:00,84.688,84.689,84.585,84.633,2620100000.0
2005-08-15 04:15:00,84.645,84.658,84.568,84.623,3203499989.0
2005-08-15 04:30:00,84.593,84.637,84.544,84.572,3258299995.0
2005-08-15 04:45:00,84.592,84.609,84.522,84.553,2954100004.0
2005-08-15 05:00:00,84.564,84.597,84.524,84.572,2569899993.0
2005-08-15 05:15:00,84.57,84.611,84.524,84.558,3199999994.0
2005-08-15 05:30:00,84.541,84.587,84.508,84.527,3208799983.0
2005-08-15 05:45:00,84.538,84.57,84.486,84.513,2613799999.0
2005-08-15 06:00:00,84.503,84.549,84.453,84.525,2689600000.0
2005-08-15 06:15:00,84.53,84.549,84.481,84.509,3309499996.0
2005-08-15 06:30:00,84.481,84.584,84.481,84.521,2936699990.0
2005-08-15 06:45:00,84.541,84.558,84.487,84.534,2814200005.0
2005-08-15 07:00:00,84.527,84.573,84.485,84.542,2743299993.0
2005-08-15 07:15:00,84.538,84.557,84.476,84.538,3223399996.0
2005-08-15 07:30:00,84.55,84.595,84.507,84.58,3033199984.0
2005-08-15 07:45:00,84.577,84.618,84.528,84.573,2955800006.0
2005-08-15 08:00:00,84.564,84.633,84.533,84.57,3054899994.0
2005-08-15 08:15:00,84.559,84.615,84.517,84.568,2884099992.0
2005-08-15 08:30:00,84.573,84.617,84.491,84.493,2939599993.0
2005-08-15 08:45:00,84.492,84.572,84.484,84.557,3125699990.0
2005-08-15 09:00:00,84.545,84.585,84.466,84.511,2776699984.0
2005-08-15 09:15:00,84.505,84.583,84.458,84.537,2821599986.0
2005-08-15 09:30:00,84.521,84.603,84.478,84.513,2279200007.0
2005-08-15 09:45:00,84.49,84.604,84.482,84.53,3042999984.0
2005-08-15 10:00:00,84.505,84.593,84.495,84.573,3010399988.0
2005-08-15 10:15:00,84.534,84.614,84.506,84.556,2907100010.0
2005-08-15 10:30:00,84.576,84.605,84.511,84.563,2925099991.0
2005-08-15 10:45:00,84.551,84.617,84.536,84.578,2891599991.0
2005-08-15 11:00:00,84.604,84.627,84.546,84.571,3157200002.0
2005-08-15 11:15:00,84.574,84.588,84.507,84.531,2643100007.0
2005-08-15 11:30:00,84.52,84.581,84.505,84.549,3007899985.0
2005-08-15 11:45:00,84.521,84.609,84.48,84.495,2966299998.0
2005-08-15 12:00:00,84.52,84.561,84.39,84.443,3094099999.0
2005-08-15 12:15:00,84.453,84.487,84.393,84.451,2911699989.0
2005-08-15 12:30:00,84.453,84.538,84.411,84.465,3157499990.0
2005-08-15 12:45:00,84.465,84.496,84.422,84.45,2673999991.0
2005-08-15 13:00:00,84.472,84.525,84.438,84.501,2988699994.0
2005-08-15 13:15:00,84.523,84.565,84.454,84.495,3014599983.0
2005-08-15 13:30:00,84.454,84.544,84.454,84.496,2908399988.0
2005-08-15 13:45:00,84.497,84.592,84.473,84.56,3048699984.0
2005-08-15 14:00:00,84.575,84.579,84.445,84.48,2804899989.0
2005-08-15 14:15:00,84.462,84.513,84.395,84.443,2711599992.0
2005-08-15 14:30:00,84.466,84.505,84.399,84.493,2705800000.0
2005-08-15 14:45:00,84.488,84.501,84.415,84.478,2755799998.0
2005-08-15 15:00:00,84.487,84.581,84.444,84.559,3262399991.0
2005-08-15 15:15:00,84.53,84.572,84.324,84.375,3023599992.0
2005-08-15 15:30:00,84.344,84.4,84.245,84.334,3025699998.0
2005-08-15 15:45:00,84.342,84.356,84.166,84.223,2870999991.0
2005-08-15 16:00:00,84.198,84.238,84.057,84.102,2762099997.0
2005-08-15 16:15:00,84.083,84.14,84.032,84.077,3067199991.0
2005-08-15 16:30:00,84.057,84.136,84.014,84.036,2826199990.0
2005-08-15 16:45:00,84.033,84.073,83.94,83.983,2710599996.0
2005-08-15 17:00:00,84.003,84.06,83.938,84.006,3005299984.0
2005-08-15 17:15:00,84.0,84.037,83.929,84.015,2943499990.0
2005-08-15 17:30:00,84.005,84.026,83.927,83.956,3103699979.0
2005-08-15 17:45:00,83.939,84.02,83.906,84.015,2920099975.0
2005-08-15 18:00:00,83.957,84.1,83.957,84.026,22879799950.0
2005-08-15 18:15:00,84.002,84.08,83.928,83.974,21948899941.0
2005-08-15 18:30:00,83.981,84.014,83.922,83.957,15934799971.0
2005-08-15 18:45:00,83.965,83.989,83.895,83.919,12725999987.0
2005-08-15 19:00:00,83.915,83.951,83.835,83.887,8471200003.0
2005-08-15 19:15:00,83.877,83.924,83.827,83.91,10610999969.0
2005-08-15 19:30:00,83.896,83.924,83.838,83.889,10245499975.0
2005-08-15 19:45:00,83.898,83.982,83.852,83.953,8280699969.0
2005-08-15 20:00:00,83.929,83.974,83.873,83.945,9088099966.0
2005-08-15 20:15:00,83.938,83.992,83.905,83.953,9091399978.0
2005-08-15 20:30:00,83.927,83.985,83.862,83.905,13013499977.0
2005-08-15 20:45:00,83.916,83.924,83.822,83.85,12271300003.0
2005-08-15 21:00:00,83.84,83.902,83.809,83.871,9764399992.0
2005-08-15 21:15:00,83.843,83.964,83.832,83.943,11337199960.0
2005-08-15 21:30:00,83.934,83.978,83.881,83.892,6356699978.0
2005-08-15 21:45:00,83.886,83.939,83.848,83.89,5084099989.0
2005-08-15 22:00:00,83.912,83.935,83.861,83.909,5967699977.0
2005-08-15 22:15:00,83.92,83.968,83.89,83.93,5112899993.0
2005-08-15 22:30:00,83.932,84.025,83.887,83.988,4925899978.0
2005-08-15 22:45:00,83.983,84.055,83.867,83.888,4938200004.0
2005-08-15 23:00:00,83.99,84.011,83.89,83.943,3306499995.0
2005-08-15 23:15:00,83.969,84.004,83.863,83.913,2856899997.0
2005-08-15 23:30:00,83.976,83.976,83.814,83.923,2774099998.0
2005-08-15 23:45:00,83.94,83.99,83.908,83.963,3064399982.0
2005-08-16 00:00:00,83.957,83.987,83.899,83.959,3148699987.0
2005-08-16 00:15:00,83.928,84.026,83.923,83.993,3068599992.0
2005-08-16 00:30:00,83.991,84.025,83.939,83.987,3060399982.0
2005-08-16 00:45:00,84.006,84.061,83.976,84.045,2675299991.0
2005-08-16 01:00:00,84.003,84.068,83.983,84.048,2855299993.0
2005-08-16 01:15:00,84.052,84.084,84.006,84.017,3071300001.0
2005-08-16 01:30:00,84.024,84.066,83.961,83.993,2786099988.0
2005-08-16 01:45:00,83.99,84.016,83.879,83.914,2917399996.0
2005-08-16 02:00:00,83.904,83.954,83.884,83.92,2975399985.0
2005-08-16 02:15:00,83.925,83.941,83.802,83.814,3259199989.0
2005-08-16 02:30:00,83.852,83.875,83.794,83.837,3015399988.0
2005-08-16 02:45:00,83.845,83.885,83.767,83.785,3391899986.0
2005-08-16 03:00:00,83.762,83.865,83.742,83.811,3206799994.0
2005-08-16 03:15:00,83.845,83.903,83.802,83.873,3012199982.0
2005-08-16 03:30:00,83.874,83.884,83.775,83.804,3103299990.0
2005-08-16 03:45:00,83.852,83.852,83.766,83.81,2802999986.0
2005-08-16 04:00:00,83.803,83.839,83.76,83.792,2806999988.0
2005-08-16 04:15:00,83.807,83.832,83.747,83.793,2935899989.0
2005-08-16 04:30:00,83.784,83.865,83.741,83.862,3399599996.0
2005-08-16 04:45:00,83.845,83.933,83.813,83.848,2797099990.0
2005-08-16 05:00:00,83.865,83.89,83.804,83.869,2829500003.0
2005-08-16 05:15:00,83.867,83.887,83.811,83.828,3193299998.0
2005-08-16 05:30:00,83.87,83.92,83.814,83.841,2834099993.0
2005-08-16 05:45:00,83.849,83.9,83.819,83.87,2522899996.0
2005-08-16 06:00:00,83.872,83.946,83.836,83.861,2794999989.0
2005-08-16 06:15:00,83.859,83.949,83.831,83.949,3046499997.0
2005-08-16 06:30:00,83.934,83.956,83.869,83.896,2839699996.0
2005-08-16 06:45:00,83.902,83.944,83.861,83.873,2851299999.0
2005-08-16 07:00:00,83.905,83.952,83.849,83.889,2969099991.0
2005-08-16 07:15:00,83.863,83.947,83.85,83.873,2893899993.0
2005-08-16 07:30:00,83.891,83.92,83.86,83.886,2876599995.0
2005-08-16 07:45:00,83.865,83.902,83.828,83.862,3000999989.0
2005-08-16 08:00:00,83.867,83.897,83.819,83.897,3004499998.0
2005-08-16 08:15:00,83.884,83.968,83.854,83.926,2847599993.0
2005-08-16 08:30:00,83.888,83.984,83.868,83.938,3199499994.0
2005-08-16 08:45:00,83.934,83.966,83.876,83.924,3171799979.0
2005-08-16 09:00:00,83.936,83.969,83.84,83.865,2697499996.0
2005-08-16 09:15:00,83.881,83.916,83.826,83.869,3290899994.0
2005-08-16 09:30:00,83.866,83.991,83.857,83.878,2769200000.0
2005-08-16 09:45:00,83.891,83.932,83.794,83.8,3001900000.0
2005-08-16 10:00:00,83.81,83.858,83.718,83.763,3274399986.0
2005-08-16 10:15:00,83.759,83.796,83.703,83.772,2818799984.0
2005-08-16 10:30:00,83.755,83.835,83.755,83.812,3167299995.0
2005-08-16 10:45:00,83.837,83.864,83.787,83.839,3157399989.0
2005-08-16 11:00:00,83.857,83.898,83.784,83.866,2874899974.0
2005-08-16 11:15:00,83.849,83.902,83.826,83.848,2978399988.0
2005-08-16 11:30:00,83.863,83.912,83.814,83.877,3150200009.0
2005-08-16 11:45:00,83.85,83.918,83.831,83.868,3351999992.0
2005-08-16 12:00:00,83.835,83.876,83.789,83.841,2776899986.0
2005-08-16 12:15:00,83.831,83.873,83.783,83.792,3140099992.0
2005-08-16 12:30:00,83.793,83.836,83.76,83.817,3020700000.0
2005-08-16 12:45:00,83.82,83.851,83.759,83.851,2976999995.0
2005-08-16 13:00:00,83.821,83.859,83.75,83.852,2994299998.0
2005-08-16 13:15:00,83.828,83.881,83.777,83.86,3310099993.0
2005-08-16 13:30:00,83.833,83.952,83.824,83.909,2922399978.0
2005-08-16 13:45:00,83.929,83.964,83.87,83.875,3352500004.0
2005-08-16 14:00:00,83.873,83.927,83.832,83.896,2698899985.0
2005-08-16 14:15:00,83.885,83.911,83.805,83.816,3028299980.0
2005-08-16 14:30:00,83.836,83.858,83.743,83.802,2955900002.0
2005-08-16 14:45:00,83.788,83.928,83.762,83.928,2728699992.0
2005-08-16 15:00:00,83.905,83.914,83.828,83.857,3256199984.0
2005-08-16 15:15:00,83.866,83.922,83.822,83.861,2982799997.0
2005-08-16 15:30:00,83.832,83.918,83.824,83.87,2621199992.0
2005-08-16 15:45:00,83.866,83.97,83.833,83.93,2667399996.0
2005-08-16 16:00:00,83.897,83.94,83.812,83.862,2902999984.0
2005-08-16 16:15:00,83.853,83.918,83.796,83.855,2974499990.0
2005-08-16 16:30:00,83.857,83.912,83.822,83.853,2960000000.0
2005-08-16 16:45:00,83.868,83.914,83.833,83.854,2695899995.0
2005-08-16 17:00:00,83.873,83.959,83.845,83.92,2625399991.0
2005-08-16 17:15:00,83.935,84.019,83.884,83.962,2858599997.0
2005-08-16 17:30:00,83.987,84.049,83.927,84.044,3011999985.0
2005-08-16 17:45:00,84.016,84.163,83.998,84.145,2967799991.0
2005-08-16 18:00:00,84.147,84.26,84.099,84.168,22693299969.0
2005-08-16 18:15:00,84.158,84.21,84.084,84.121,23117999968.0
2005-08-16 18:30:00,84.128,84.208,84.083,84.153,16976199952.0
2005-08-16 18:45:00,84.169,84.244,84.116,84.198,12041899941.0
2005-08-16 19:00:00,84.171,84.223,84.099,84.145,8765299991.0
2005-08-16 19:15:00,84.143,84.197,84.073,84.126,9931499994.0
2005-08-16 19:30:00,84.145,84.176,84.078,84.145,9988099969.0
2005-08-16 19:45:00,84.124,84.21,84.106,84.173,8170699996.0
2005-08-16 20:00:00,84.168,84.256,84.123,84.222,9489999980.0
2005-08-16 20:15:00,84.212,84.293,84.18,84.263,9844699970.0
2005-08-16 20:30:00,84.257,84.285,84.191,84.222,13243799995.0
2005-08-16 20:45:00,84.251,84.276,84.178,84.18,12223599970.0
2005-08-16 21:00:00,84.178,84.247,84.164,84.203,9261299976.0
2005-08-16 21:15:00,84.192,84.268,84.151,84.24,11819699985.0
2005-08-16 21:30:00,84.24,84.25,84.132,84.187,6256199967.0
2005-08-16 21:45:00,84.191,84.294,84.156,84.243,4595699998.0
2005-08-16 22:00:00,84.26,84.29,84.195,84.281,5803999990.0
2005-08-16 22:15:00,84.266,84.289,84.177,84.225,5327499986.0
2005-08-16 22:30:00,84.207,84.267,84.175,84.198,5232799986.0
2005-08-16 22:45:00,84.176,84.29,84.128,84.18,4478699989.0
2005-08-16 23:00:00,84.236,84.271,84.17,84.219,3497699995.0
2005-08-16 23:15:00,84.228,84.3,84.219,84.263,2812299994.0
2005-08-16 23:30:00,84.242,84.291,84.2,84.251,3002000002.0
2005-08-16 23:45:00,84.238,84.301,84.219,84.254,2693599997.0
2005-08-17 00:00:00,84.297,84.337,84.244,84.273,3305399989.0
2005-08-17 00:15:00,84.303,84.359,84.253,84.358,3329999987.0
2005-08-17 00:30:00,84.312,84.442,84.307,84.402,2905000003.0
2005-08-17 00:45:00,84.429,84.435,84.298,84.333,2962299988.0
2005-08-17 01:00:00,84.32,84.398,84.294,84.385,2867199994.0
2005-08-17 01:15:00,84.439,84.46,84.328,84.415,2809699980.0
2005-08-17 01:30:00,84.389,84.415,84.295,84.314,3216999982.0
2005-08-17 01:45:00,84.319,84.348,84.191,84.203,2948499988.0
2005-08-17 02:00:00,84.223,84.266,84.059,84.086,2987100004.0
2005-08-17 02:15:00,84.112,84.144,83.953,84.054,3014900008.0
2005-08-17 02:30:00,84.061,84.101,83.994,84.015,2718199994.0
2005-08-17 02:45:00,84.039,84.059,83.961,84.039,3266299994.0
2005-08-17 03:00:00,84.028,84.06,83.906,83.924,2751199994.0
2005-08-17 03:15:00,83.95,84.039,83.874,84.006,3050099986.0
2005-08-17 03:30:00,84.015,84.028,83.923,83.946,3261199977.0
2005-08-17 03:45:00,83.972,83.999,83.903,83.93,2822899997.0
2005-08-17 04:00:00,83.957,83.97,83.865,83.892,3494000000.0
2005-08-17 04:15:00,83.865,83.927,83.819,83.858,3083499984.0
2005-08-17 04:30:00,83.868,83.889,83.801,83.868,3182499988.0
2005-08-17 04:45:00,83.834,83.877,83.787,83.861,2864399993.0
2005-08-17 05:00:00,83.844,83.901,83.807,83.818,2648000004.0
2005-08-17 05:15:00,83.865,83.893,83.699,83.842,2969099996.0
2005-08-17 05:30:00,83.827,83.854,83.727,83.741,3179099984.0
2005-08-17 05:45:00,83.753,83.873,83.739,83.839,2551699994.0
2005-08-17 06:00:00,83.817,83.864,83.73,83.833,3096599998.0
2005-08-17 06:15:00,83.817,83.839,83.703,83.715,3154399987.0
2005-08-17 06:30:00,83.741,83.834,83.733,83.776,2723199991.0
2005-08-17 06:45:00,83.789,83.869,83.76,83.795,2917499994.0
2005-08-17 07:00:00,83.793,83.835,83.752,83.796,3022099995.0
2005-08-17 07:15:00,83.793,83.829,83.738,83.766,2879399989.0
2005-08-17 07:30:00,83.765,83.8,83.715,83.795,2938699993.0
2005-08-17 07:45:00,83.797,83.861,83.752,83.832,2879500004.0
2005-08-17 08:00:00,83.818,83.873,83.698,83.833,2585599995.0
2005-08-17 08:15:00,83.811,83.862,83.767,83.833,2874299993.0
2005-08-17 08:30:00,83.844,83.933,83.784,83.786,2868700001.0
2005-08-17 08:45:00,83.775,83.86,83.742,83.792,3056199994.0
2005-08-17 09:00:00,83.798,83.896,83.729,83.841,2980199992.0
2005-08-17 09:15:00,83.821,83.908,83.804,83.867,3111799996.0
2005-08-17 09:30:00,83.874,83.889,83.788,83.813,2748400005.0
2005-08-17 09:45:00,83.835,83.887,83.768,83.823,3384899978.0
2005-08-17 10:00:00,83.844,83.889,83.777,83.86,3203699989.0
2005-08-17 10:15:00,83.863,83.898,83.802,83.855,2799100001.0
2005-08-17 10:30:00,83.867,83.894,83.791,83.834,3334799993.0
2005-08-17 10:45:00,83.838,83.915,83.798,83.904,3680800013.0
2005-08-17 11:00:00,83.894,83.987,83.852,83.953,2748299985.0
2005-08-17 11:15:00,83.953,84.009,83.923,83.962,2694999992.0
2005-08-17 11:30:00,83.907,83.991,83.906,83.939,3001499984.0
2005-08-17 11:45:00,83.936,83.963,83.873,83.886,3444599988.0
2005-08-17 12:00:00,83.888,83.966,83.862,83.89,2680299995.0
2005-08-17 12:15:00,83.889,83.952,83.865,83.891,3232300004.0
2005-08-17 12:30:00,83.865,83.934,83.834,83.84,3113100008.0
2005-08-17 12:45:00,83.875,83.916,83.825,83.881,2602699992.0
2005-08-17 13:00:00,83.856,83.894,83.806,83.827,2820199987.0
2005-08-17 13:15:00,83.855,83.911,83.812,83.828,3076399972.0
2005-08-17 13:30:00,83.801,83.823,83.737,83.759,3205599987.0
2005-08-17 13:45:00,83.769,83.814,83.714,83.777,2696899998.0
2005-08-17 14:00:00,83.773,83.807,83.691,83.703,2323199989.0
2005-08-17 14:15:00,83.698,83.72,83.57,83.7,2813000006.0
2005-08-17 14:30:00,83.698,83.767,83.606,83.65,2757200005.0
2005-08-17 14:45:00,83.64,83.72,83.622,83.686,2826399989.0
2005-08-17 15:00:00,83.695,83.711,83.624,83.684,2756399985.0
2005-08-17 15:15:00,83.671,83.702,83.548,83.692,2801699981.0
2005-08-17 15:30:00,83.676,83.698,83.557,83.634,3001899995.0
2005-08-17 15:45:00,83.648,83.701,83.629,83.669,2879199992.0
2005-08-17 16:00:00,83.698,83.702,83.574,83.646,2966799994.0
2005-08-17 16:15:00,83.65,83.656,83.581,83.626,3060200011.0
2005-08-17 16:30:00,83.637,83.716,83.595,83.662,3015300003.0
2005-08-17 16:45:00,83.663,83.681,83.537,83.568,2749999989.0
2005-08-17 17:00:00,83.571,83.632,83.538,83.581,3010099984.0
2005-08-17 17:15:00,83.605,83.618,83.515,83.568,2656299992.0
2005-08-17 17:30:00,83.57,83.623,83.504,83.623,2754700004.0
2005-08-17 17:45:00,83.612,83.643,83.493,83.537,3133400000.0
2005-08-17 18:00:00,83.537,83.692,83.522,83.574,24569199941.0
2005-08-17 18:15:00,83.537,83.64,83.518,83.54,22168799961.0
2005-08-17 18:30:00,83.535,83.621,83.519,83.567,17398899945.0
2005-08-17 18:45:00,83.567,83.642,83.488,83.565,11704699990.0
2005-08-17 19:00:00,83.595,83.613,83.522,83.545,8480099994.0
2005-08-17 19:15:00,83.541,83.606,83.472,83.527,10367499981.0
2005-08-17 19:30:00,83.511,83.589,83.461,83.535,9777699979.0
2005-08-17 19:45:00,83.511,83.583,83.486,83.55,8483399977.0
2005-08-17 20:00:00,83.533,83.563,83.468,83.527,9830799988.0
2005-08-17 20:15:00,83.506,83.602,83.486,83.532,9330699979.0
2005-08-17 20:30:00,83.545,83.572,83.494,83.513,12998399959.0
2005-08-17 20:45:00,83.553,83.58,83.456,83.523,12406199964.0
2005-08-17 21:00:00,83.533,83.599,83.479,83.557,9127200003.0
2005-08-17 21:15:00,83.529,83.576,83.47,83.555,11755499977.0
2005-08-17 21:30:00,83.548,83.578,83.501,83.562,6109099986.0
2005-08-17 21:45:00,83.527,83.589,83.491,83.589,5404999994.0
2005-08-17 22:00:00,83.565,83.652,83.537,83.595,6000999992.0
2005-08-17 22:15:00,83.613,83.633,83.531,83.576,4978900003.0
2005-08-17 22:30:00,83.585,83.597,83.508,83.518,4987899972.0
2005-08-17 22:45:00,83.577,83.588,83.432,83.432,4448499997.0
2005-08-17 23:00:00,83.539,83.557,83.426,83.495,3200099990.0
2005-08-17 23:15:00,83.495,83.527,83.388,83.423,2695599983.0
2005-08-17 23:30:00,83.407,83.438,83.299,83.321,3122799993.0
2005-08-17 23:45:00,83.341,83.442,83.291,83.325,2805099993.0
2005-08-18 00:00:00,83.324,83.397,83.292,83.358,3145199997.0
2005-08-18 00:15:00,83.36,83.409,83.311,83.351,2877799993.0
2005-08-18 00:30:00,83.352,83.402,83.296,83.367,3078899981.0
2005-08-18 00:45:00,83.366,83.423,83.338,83.392,2843899986.0
2005-08-18 01:00:00,83.363,83.468,83.348,83.417,2839099995.0
2005-08-18 01:15:00,83.448,83.466,83.374,83.443,3112799994.0
2005-08-18 01:30:00,83.417,83.499,83.388,83.468,3008699995.0
2005-08-18 01:45:00,83.467,83.487,83.405,83.44,2442600004.0
2005-08-18 02:00:00,83.454,83.572,83.386,83.536,2831800003.0
2005-08-18 02:15:00,83.525,83.597,83.483,83.577,3318099995.0
2005-08-18 02:30:00,83.58,83.598,83.506,83.535,2873799988.0
2005-08-18 02:45:00,83.515,83.697,83.51,83.614,2797599980.0
2005-08-18 03:00:00,83.599,83.707,83.564,83.688,2879999998.0
2005-08-18 03:15:00,83.664,83.779,83.633,83.685,2604999996.0
2005-08-18 03:30:00,83.688,83.789,83.671,83.76,3278899995.0
2005-08-18 03:45:00,83.743,83.817,83.702,83.774,2982400003.0
2005-08-18 04:00:00,83.731,83.765,83.638,83.669,2797300017.0
2005-08-18 04:15:00,83.675,83.679,83.605,83.621,2768899995.0
2005-08-18 04:30:00,83.661,83.702,83.589,83.675,2974199993.0
2005-08-18 04:45:00,83.669,83.691,83.609,83.637,3165900004.0
2005-08-18 05:00:00,83.645,83.663,83.565,83.625,2555099992.0
2005-08-18 05:15:00,83.637,83.676,83.565,83.614,3049899997.0
2005-08-18 05:30:00,83.655,83.687,83.602,83.653,2958299992.0
2005-08-18 05:45:00,83.656,83.713,83.633,83.694,2541399993.0
2005-08-18 06:00:00,83.678,83.761,83.655,83.736,2682199998.0
2005-08-18 06:15:00,83.778,83.785,83.704,83.748,2882999985.0
2005-08-18 06:30:00,83.722,83.768,83.695,83.704,2801399988.0
2005-08-18 06:45:00,83.689,83.758,83.663,83.727,3093199995.0
2005-08-18 07:00:00,83.723,83.745,83.639,83.67,2625299995.0
2005-08-18 07:15:00,83.663,83.752,83.663,83.727,2810100002.0
2005-08-18 07:30:00,83.711,83.775,83.682,83.75,2888899991.0
2005-08-18 07:45:00,83.734,83.776,83.667,83.733,2767599999.0
2005-08-18 08:00:00,83.728,83.798,83.703,83.769,2863800000.0
2005-08-18 08:15:00,83.743,83.764,83.674,83.726,2697599987.0
2005-08-18 08:30:00,83.705,83.735,83.659,83.675,3245999998.0
2005-08-18 08:45:00,83.684,83.71,83.618,83.675,2746099995.0
2005-08-18 09:00:00,83.665,83.732,83.595,83.646,2591599992.0
2005-08-18 09:15:00,83.643,83.691,83.6,83.67,2675599998.0
2005-08-18 09:30:00,83.677,83.763,83.657,83.723,2671599997.0
2005-08-18 09:45:00,83.684,83.724,83.605,83.649,3330999988.0
2005-08-18 10:00:00,83.658,83.678,83.541,83.573,3083799989.0
2005-08-18 10:15:00,83.544,83.576,83.499,83.52,2624099996.0
2005-08-18 10:30:00,83.524,83.629,83.505,83.576,3033399989.0
2005-08-18 10:45:00,83.586,83.647,83.545,83.616,3110499980.0
2005-08-18 11:00:00,83.594,83.672,83.551,83.59,2909800005.0
2005-08-18 11:15:00,83.611,83.632,83.44,83.489,2938599987.0
2005-08-18 11:30:00,83.485,83.505,83.363,83.4,3285799987.0
2005-08-18 11:45:00,83.409,83.453,83.361,83.426,3576099990.0
2005-08-18 12:00:00,83.407,83.462,83.356,83.397,2593699991.0
2005-08-18 12:15:00,83.373,83.475,83.33,83.468,3298900001.0
2005-08-18 12:30:00,83.448,83.495,83.402,83.434,3098699983.0
2005-08-18 12:45:00,83.455,83.475,83.33,83.4,2976099994.0
2005-08-18 13:00:00,83.37,83.428,83.338,83.395,3088899990.0
2005-08-18 13:15:00,83.378,83.437,83.333,83.384,3074200000.0
2005-08-18 13:30:00,83.38,83.45,83.373,83.442,3210200002.0
2005-08-18 13:45:00,83.418,83.444,83.354,83.404,2913599990.0
2005-08-18 14:00:00,83.381,83.439,83.334,83.372,2841500003.0
2005-08-18 14:15:00,83.346,83.401,83.309,83.352,2945300007.0
2005-08-18 14:30:00,83.354,83.39,83.264,83.366,2670300001.0
2005-08-18 14:45:00,83.342,83.399,83.269,83.358,2677699986.0
2005-08-18 15:00:00,83.375,83.406,83.29,83.32,3232299998.0
2005-08-18 15:15:00,83.32,83.364,83.235,83.353,2851199988.0
2005-08-18 15:30:00,83.345,83.348,83.226,83.307,2732099987.0
2005-08-18 15:45:00,83.346,83.372,83.269,83.3,3056899990.0
2005-08-18 16:00:00,83.295,83.323,83.234,83.279,2804099982.0
2005-08-18 16:15:00,83.31,83.336,83.247,83.308,2867300001.0
2005-08-18 16:30:00,83.319,83.405,83.289,83.399,3030099999.0
2005-08-18 16:45:00,83.386,83.417,83.299,83.387,3005799998.0
2005-08-18 17:00:00,83.393,83.411,83.303,83.359,3049900001.0
2005-08-18 17:15:00,83.38,83.395,83.218,83.344,2955799982.0
2005-08-18 17:30:00,83.307,83.354,83.197,83.305,2551499991.0
2005-08-18 17:45:00,83.287,83.313,83.206,83.21,3244600004.0
2005-08-18 18:00:00,83.232,83.334,83.177,83.32,22099299963.0
2005-08-18 18:15:00,83.36,83.4,83.187,83.208,19826099982.0
2005-08-18 18:30:00,83.211,83.257,83.154,83.198,17187999961.0
2005-08-18 18:45:00,83.227,83.284,83.183,83.276,11814899973.0
2005-08-18 19:00:00,83.255,83.329,83.222,83.266,8522899978.0
2005-08-18 19:15:00,83.278,83.299,83.168,83.262,10027799982.0
2005-08-18 19:30:00,83.252,83.28,83.176,83.245,9534399973.0
2005-08-18 19:45:00,83.219,83.277,83.193,83.209,7631099979.0
2005-08-18 20:00:00,83.257,83.284,83.104,83.167,9733800004.0
2005-08-18 20:15:00,83.18,83.247,83.133,83.188,9151699999.0
2005-08-18 20:30:00,83.19,83.217,83.096,83.146,12724899961.0
2005-08-18 20:45:00,83.157,83.209,83.11,83.143,12588099959.0
2005-08-18 21:00:00,83.135,83.2,83.096,83.156,9165699991.0
2005-08-18 21:15:00,83.153,83.237,83.122,83.203,11653499985.0
2005-08-18 21:30:00,83.24,83.263,83.148,83.207,6267999985.0
2005-08-18 21:45:00,83.181,83.213,83.115,83.138,4849199983.0
2005-08-18 22:00:00,83.14,83.163,83.06,83.096,6061399980.0
2005-08-18 22:15:00,83.078,83.207,83.05,83.174,5196999995.0
2005-08-18 22:30:00,83.132,83.212,83.114,83.167,4600599997.0
2005-08-18 22:45:00,83.171,83.212,83.097,83.097,4531799998.0
2005-08-18 23:00:00,83.155,83.208,83.11,83.157,2821699991.0
2005-08-18 23:15:00,83.15,83.227,83.081,83.105,2777200000.0
2005-08-18 23:30:00,83.141,83.191,83.06,83.151,2973699993.0
2005-08-18 23:45:00,83.154,83.23,83.107,83.165,2652700002.0
2005-08-19 00:00:00,83.173,83.214,83.132,83.192,2938899987.0
2005-08-19 00:15:00,83.181,83.207,83.122,83.155,2623299990.0
2005-08-19 00:30:00,83.147,83.201,83.105,83.137,2815099998.0
2005-08-19 00:45:00,83.147,83.207,83.104,83.175,3033299987.0
2005-08-19 01:00:00,83.197,83.271,83.145,83.223,2919999999.0
2005-08-19 01:15:00,83.198,83.23,83.12,83.15,3091399988.0
2005-08-19 01:30:00,83.113,83.19,83.084,83.139,2600700009.0
2005-08-19 01:45:00,83.133,83.216,83.085,83.151,2801400007.0
2005-08-19 02:00:00,83.153,83.183,83.096,83.119,3351899992.0
2005-08-19 02:15:00,83.134,83.189,83.09,83.128,3187099993.0
2005-08-19 02:30:00,83.153,83.182,83.091,83.158,2860599992.0
2005-08-19 02:45:00,83.145,83.184,83.067,83.106,3297599997.0
2005-08-19 03:00:00,83.077,83.121,82.928,82.992,3068400008.0
2005-08-19 03:15:00,83.01,83.135,83.006,83.056,2759499993.0
2005-08-19 03:30:00,83.092,83.166,83.035,83.135,2950299997.0
2005-08-19 03:45:00,83.155,83.169,83.043,83.07,2503999996.0
2005-08-19 04:00:00,83.072,83.16,83.02,83.082,2779699984.0
2005-08-19 04:15:00,83.088,83.119,83.039,83.078,3066299978.0
2005-08-19 04:30:00,83.106,83.122,83.001,83.027,2968900004.0
2005-08-19 04:45:00,83.037,83.115,82.995,83.1,2582400003.0
2005-08-19 05:00:00,83.085,83.133,83.022,83.083,2777099998.0
2005-08-19 05:15:00,83.113,83.139,83.028,83.118,3184999984.0
2005-08-19 05:30:00,83.14,83.173,83.076,83.088,3114000004.0
2005-08-19 05:45:00,83.122,83.139,83.068,83.081,2719199985.0
2005-08-19 06:00:00,83.074,83.135,83.037,83.086,2787599986.0
2005-08-19 06:15:00,83.113,83.12,82.999,83.078,2713599979.0
2005-08-19 06:30:00,83.064,83.112,83.009,83.054,3102099992.0
2005-08-19 06:45:00,83.062,83.126,83.031,83.109,2599300001.0
2005-08-19 07:00:00,83.083,83.107,82.993,83.04,2772500001.0
2005-08-19 07:15:00,83.044,83.058,82.971,83.028,3434500006.0
2005-08-19 07:30:00,83.023,83.075,82.972,83.024,2628299996.0
2005-08-19 07:45:00,83.013,83.06,82.964,83.04,2729500006.0
2005-08-19 08:00:00,83.029,83.096,82.98,83.059,2685899991.0
2005-08-19 08:15:00,83.059,83.086,82.978,83.011,2770599993.0
2005-08-19 08:30:00,82.983,83.041,82.948,82.991,2579600002.0
2005-08-19 08:45:00,82.971,83.071,82.918,83.065,2785700006.0
2005-08-19 09:00:00,83.028,83.107,82.938,83.008,2680800000.0
2005-08-19 09:15:00,82.994,83.067,82.972,83.006,2455199989.0
2005-08-19 09:30:00,82.998,83.187,82.995,83.15,2477699991.0
2005-08-19 09:45:00,83.16,83.201,83.077,83.097,2936899979.0
2005-08-19 10:00:00,83.071,83.113,83.006,83.075,2883200000.0
2005-08-19 10:15:00,83.077,83.148,83.033,83.136,2870299990.0
2005-08-19 10:30:00,83.113,83.171,83.096,83.144,3340099991.0
2005-08-19 10:45:00,83.143,83.182,83.039,83.108,3146599993.0
2005-08-19 11:00:00,83.075,83.178,83.038,83.125,2858099982.0
2005-08-19 11:15:00,83.16,83.278,83.147,83.204,2912099996.0
2005-08-19 11:30:00,83.221,83.273,83.146,83.216,3179599990.0
2005-08-19 11:45:00,83.219,83.25,83.153,83.215,3430499989.0
2005-08-19 12:00:00,83.193,83.222,83.099,83.158,2513499993.0
2005-08-19 12:15:00,83.196,83.234,83.145,83.192,3100999990.0
2005-08-19 12:30:00,83.186,83.282,83.165,83.199,3441799996.0
2005-08-19 12:45:00,83.229,83.251,83.158,83.233,2773399996.0
2005-08-19 13:00:00,83.238,83.266,83.154,83.255,2801899984.0
2005-08-19 13:15:00,83.247,83.278,83.162,83.215,3087000002.0
2005-08-19 13:30:00,83.18,83.22,83.053,83.093,3125600001.0
2005-08-19 13:45:00,83.095,83.119,83.012,83.058,2960399994.0
2005-08-19 14:00:00,83.03,83.089,82.973,82.993,2791200001.0
2005-08-19 14:15:00,82.989,83.011,82.911,82.925,3334000004.0
2005-08-19 14:30:00,82.923,82.941,82.856,82.896,2585199993.0
2005-08-19 14:45:00,82.895,82.959,82.849,82.959,2623599987.0
2005-08-19 15:00:00,82.925,82.995,82.885,82.952,2840199989.0
2005-08-19 15:15:00,82.913,82.961,82.883,82.909,2184199997.0
2005-08-19 15:30:00,82.898,82.975,82.789,82.849,3085999999.0
2005-08-19 15:45:00,82.881,82.935,82.838,82.906,3081100006.0
2005-08-19 16:00:00,82.953,82.977,82.853,82.958,2637699985.0
2005-08-19 16:15:00,82.944,82.995,82.858,82.969,2473899986.0
2005-08-19 16:30:00,82.96,83.086,82.917,83.072,2616400003.0
2005-08-19 16:45:00,83.03,83.125,82.887,82.997,2692599993.0
2005-08-19 17:00:00,83.01,83.114,82.964,83.031,2496300006.0
2005-08-19 17:15:00,83.026,83.059,82.983,83.041,2855799999.0
2005-08-19 17:30:00,83.046,83.046,82.924,82.957,3006099985.0
2005-08-19 17:45:00,82.955,83.042,82.931,83.012,3058300013.0
2005-08-19 18:00:00,82.977,83.14,82.87,82.954,22220099980.0
2005-08-19 18:15:00,82.951,83.02,82.857,82.95,22211899954.0
2005-08-19 18:30:00,82.955,83.06,82.916,82.994,17196599957.0
2005-08-19 18:45:00,83.017,83.072,82.925,82.991,11814599976.0
2005-08-19 19:00:00,83.007,83.03,82.882,82.923,8475799978.0
2005-08-19 19:15:00,82.972,83.006,82.892,82.957,10113499971.0
2005-08-19 19:30:00,82.933,83.013,82.901,82.956,10428199991.0
2005-08-19 19:45:00,82.948,82.985,82.873,82.926,8073199994.0
2005-08-19 20:00:00,82.949,83.041,82.919,82.975,9485899998.0
2005-08-19 20:15:00,82.97,83.01,82.895,82.932,9398299979.0
2005-08-19 20:30:00,82.938,82.968,82.847,82.868,13374399959.0
2005-08-19 20:45:00,82.886,82.915,82.781,82.814,12931499955.0
2005-08-19 21:00:00,82.813,82.854,82.77,82.833,9666699994.0
2005-08-19 21:15:00,82.806,82.888,82.77,82.82,11662099969.0
2005-08-19 21:30:00,82.793,82.9,82.781,82.877,5968499988.0
2005-08-19 21:45:00,82.882,82.924,82.826,82.861,4315099993.0
2005-08-19 22:00:00,82.862,82.955,82.824,82.872,6136199992.0
2005-08-19 22:15:00,82.895,82.895,82.788,82.838,5081699980.0
2005-08-19 22:30:00,82.83,82.897,82.786,82.845,4693099994.0
2005-08-19 22:45:00,82.82,82.985,82.797,82.903,4397199998.0
2005-08-19 23:00:00,83.02,83.09,83.0,83.08,2800599978.0
2005-08-19 23:15:00,83.03,83.07,82.88,83.07,2036799984.0
2005-08-19 23:30:00,82.87,83.11,82.87,83.11,1018399992.0
2005-08-21 23:00:00,82.953,82.999,82.89,82.948,2894099994.0
2005-08-21 23:15:00,82.96,82.985,82.907,82.939,3070399995.0
2005-08-21 23:30:00,82.933,83.008,82.902,82.961,3114999986.0
2005-08-21 23:45:00,82.938,82.976,82.899,82.941,3247999998.0
2005-08-22 00:00:00,82.949,82.993,82.896,82.934,3351000001.0
2005-08-22 00:15:00,82.962,83.034,82.939,83.014,3219799988.0
2005-08-22 00:30:00,83.001,83.028,82.934,82.985,3238800002.0
2005-08-22 00:45:00,82.97,83.023,82.955,82.999,2746599983.0
2005-08-22 01:00:00,82.975,83.022,82.903,82.935,2902599990.0
2005-08-22 01:15:00,82.943,83.002,82.904,82.943,2891699996.0
2005-08-22 01:30:00,82.916,82.99,82.904,82.96,2754599989.0
2005-08-22 01:45:00,82.978,83.037,82.948,83.016,3108299981.0
2005-08-22 02:00:00,83.027,83.048,82.923,83.019,3064500008.0
2005-08-22 02:15:00,83.013,83.067,82.966,82.966,3182899987.0
2005-08-22 02:30:00,82.97,83.073,82.949,83.065,3032899992.0
2005-08-22 02:45:00,83.067,83.101,83.003,83.049,2940299989.0
2005-08-22 03:00:00,83.07,83.073,82.938,82.964,2939599988.0
2005-08-22 03:15:00,82.986,83.065,82.933,82.98,2701599997.0
2005-08-22 03:30:00,82.988,83.026,82.919,82.962,3067099985.0
2005-08-22 03:45:00,82.97,82.991,82.901,82.97,2814999988.0
2005-08-22 04:00:00,82.962,83.029,82.894,82.96,2627800005.0
2005-08-22 04:15:00,82.955,83.008,82.882,82.893,2604699982.0
2005-08-22 04:30:00,82.906,82.935,82.823,82.859,2612900009.0
2005-08-22 04:45:00,82.855,82.902,82.809,82.867,2894399996.0
2005-08-22 05:00:00,82.873,82.94,82.831,82.903,3248999984.0
2005-08-22 05:15:00,82.903,82.916,82.804,82.878,2931699995.0
2005-08-22 05:30:00,82.88,82.95,82.841,82.93,3044399997.0
2005-08-22 05:45:00,82.92,82.943,82.875,82.888,2326899994.0
2005-08-22 06:00:00,82.893,82.962,82.852,82.911,2821299990.0
2005-08-22 06:15:00,82.897,83.0,82.897,82.995,3057600009.0
2005-08-22 06:30:00,82.964,83.013,82.946,82.985,2928199994.0
2005-08-22 06:45:00,83.003,83.037,82.963,83.021,3385099994.0
2005-08-22 07:00:00,83.027,83.052,82.95,82.991,2837899990.0
2005-08-22 07:15:00,82.973,83.004,82.92,82.942,3219099993.0
2005-08-22 07:30:00,82.953,83.02,82.891,82.993,3206699990.0
2005-08-22 07:45:00,82.979,83.036,82.887,82.979,2994599996.0
2005-08-22 08:00:00,82.953,83.344,82.862,82.902,2871000001.0
2005-08-22 08:15:00,82.879,82.936,82.843,82.898,2664999993.0
2005-08-22 08:30:00,82.901,82.936,82.826,82.857,2718799989.0
2005-08-22 08:45:00,82.876,83.005,82.847,82.967,2711000005.0
2005-08-22 09:00:00,82.938,82.981,82.854,82.892,2714499990.0
2005-08-22 09:15:00,82.917,82.94,82.828,82.887,2872799994.0
2005-08-22 09:30:00,82.869,82.919,82.837,82.905,2577600005.0
2005-08-22 09:45:00,82.899,82.978,82.892,82.922,2867999993.0
2005-08-22 10:00:00,82.898,82.932,82.799,82.844,3282099975.0
2005-08-22 10:15:00,82.87,82.87,82.76,82.788,2964099989.0
2005-08-22 10:30:00,82.772,82.805,82.734,82.778,2740999997.0
2005-08-22 10:45:00,82.791,82.88,82.763,82.85,3462099995.0
2005-08-22 11:00:00,82.857,82.893,82.75,82.752,3248100003.0
2005-08-22 11:15:00,82.77,82.802,82.713,82.759,2898799977.0
2005-08-22 11:30:00,82.735,82.791,82.667,82.777,2773299994.0
2005-08-22 11:45:00,82.766,82.774,82.688,82.74,3353199991.0
2005-08-22 12:00:00,82.728,82.879,82.728,82.846,2826999999.0
2005-08-22 12:15:00,82.865,82.911,82.832,82.886,2938400003.0
2005-08-22 12:30:00,82.842,82.888,82.777,82.792,3370499995.0
2005-08-22 12:45:00,82.816,82.91,82.761,82.869,2483499995.0
2005-08-22 13:00:00,82.858,82.912,82.783,82.788,2772799997.0
2005-08-22 13:15:00,82.795,82.844,82.729,82.825,3069599981.0
2005-08-22 13:30:00,82.816,82.851,82.772,82.817,3182399987.0
2005-08-22 13:45:00,82.827,82.867,82.769,82.824,2973700010.0
2005-08-22 14:00:00,82.82,82.828,82.699,82.744,2872800012.0
2005-08-22 14:15:00,82.752,82.762,82.646,82.673,2838199999.0
2005-08-22 14:30:00,82.655,82.779,82.646,82.679,3030799991.0
2005-08-22 14:45:00,82.681,82.771,82.662,82.745,2725499989.0
2005-08-22 15:00:00,82.72,82.839,82.717,82.813,3004200002.0
2005-08-22 15:15:00,82.808,82.866,82.787,82.855,3073600001.0
2005-08-22 15:30:00,82.846,82.869,82.785,82.849,2893699995.0
2005-08-22 15:45:00,82.848,82.872,82.781,82.87,2969099999.0
2005-08-22 16:00:00,82.851,82.905,82.799,82.827,2910599994.0
2005-08-22 16:15:00,82.854,82.885,82.794,82.82,3054299992.0
2005-08-22 16:30:00,82.846,82.917,82.786,82.883,2748199995.0
2005-08-22 16:45:00,82.864,82.968,82.831,82.947,2878899981.0
2005-08-22 17:00:00,82.932,82.947,82.788,82.839,2591699997.0
2005-08-22 17:15:00,82.844,82.991,82.839,82.885,3040399982.0
2005-08-22 17:30:00,82.909,82.92,82.773,82.807,3070199988.0
2005-08-22 17:45:00,82.767,82.877,82.747,82.85,3080800004.0
2005-08-22 18:00:00,82.84,82.904,82.808,82.878,22836599957.0
2005-08-22 18:15:00,82.849,82.93,82.796,82.849,22369199976.0
2005-08-22 18:30:00,82.808,82.832,82.719,82.758,16631700000.0
2005-08-22 18:45:00,82.795,82.849,82.739,82.813,12072299968.0
2005-08-22 19:00:00,82.804,82.871,82.757,82.811,8370799980.0
2005-08-22 19:15:00,82.815,82.892,82.755,82.873,10492599975.0
2005-08-22 19:30:00,82.877,82.895,82.759,82.807,9770499951.0
2005-08-22 19:45:00,82.808,82.844,82.742,82.824,8050499984.0
2005-08-22 20:00:00,82.818,82.872,82.779,82.823,9979399977.0
2005-08-22 20:15:00,82.827,82.837,82.719,82.75,9895899982.0
2005-08-22 20:30:00,82.751,82.779,82.632,82.673,12690899971.0
2005-08-22 20:45:00,82.685,82.778,82.658,82.75,12622399972.0
2005-08-22 21:00:00,82.739,82.794,82.676,82.712,9505399992.0
2005-08-22 21:15:00,82.69,82.773,82.684,82.728,11463499959.0
2005-08-22 21:30:00,82.715,82.754,82.655,82.74,5668399990.0
2005-08-22 21:45:00,82.72,82.771,82.7,82.723,4839599985.0
2005-08-22 22:00:00,82.734,82.78,82.696,82.736,6032599981.0
2005-08-22 22:15:00,82.705,82.781,82.67,82.761,5292399979.0
2005-08-22 22:30:00,82.73,82.79,82.691,82.744,4951999972.0
2005-08-22 22:45:00,82.754,82.863,82.692,82.78,4686399976.0
2005-08-22 23:00:00,82.882,82.905,82.797,82.813,3066099999.0
2005-08-22 23:15:00,82.811,82.852,82.741,82.8,2791299989.0
2005-08-22 23:30:00,82.788,82.826,82.739,82.782,3027799989.0
2005-08-22 23:45:00,82.774,82.882,82.737,82.828,2670899993.0
2005-08-23 00:00:00,82.797,82.862,82.768,82.814,2980900003.0
2005-08-23 00:15:00,82.849,82.937,82.821,82.896,3179499988.0
2005-08-23 00:30:00,82.888,82.975,82.84,82.853,3362399980.0
2005-08-23 00:45:00,82.846,82.868,82.777,82.821,2448399986.0
2005-08-23 01:00:00,82.825,82.874,82.772,82.829,2919399994.0
2005-08-23 01:15:00,82.847,82.869,82.77,82.795,2897900000.0
2005-08-23 01:30:00,82.817,82.837,82.737,82.762,2852399997.0
2005-08-23 01:45:00,82.775,82.819,82.729,82.788,2664099989.0
2005-08-23 02:00:00,82.792,82.829,82.728,82.789,3120599992.0
2005-08-23 02:15:00,82.767,82.835,82.741,82.819,3186300000.0
2005-08-23 02:30:00,82.798,82.855,82.776,82.818,2870699997.0
2005-08-23 02:45:00,82.83,82.856,82.681,82.715,3120099989.0
2005-08-23 03:00:00,82.708,82.71,82.606,82.685,3251699983.0
2005-08-23 03:15:00,82.678,82.724,82.63,82.704,3205099988.0
2005-08-23 03:30:00,82.698,82.818,82.648,82.772,3171599982.0
2005-08-23 03:45:00,82.774,82.821,82.733,82.791,2682100001.0
2005-08-23 04:00:00,82.8,82.864,82.762,82.848,2695499991.0
2005-08-23 04:15:00,82.827,82.868,82.798,82.846,2918199997.0
2005-08-23 04:30:00,82.853,82.882,82.804,82.846,2908999988.0
2005-08-23 04:45:00,82.829,82.908,82.829,82.877,2887199997.0
2005-08-23 05:00:00,82.872,82.894,82.768,82.835,2916399993.0
2005-08-23 05:15:00,82.833,82.892,82.802,82.847,2969899996.0
2005-08-23 05:30:00,82.859,82.878,82.76,82.816,3108299993.0
2005-08-23 05:45:00,82.824,82.868,82.773,82.864,2524499999.0
2005-08-23 06:00:00,82.864,82.906,82.828,82.828,3400599997.0
2005-08-23 06:15:00,82.853,82.924,82.831,82.895,3123499989.0
2005-08-23 06:30:00,82.909,82.938,82.877,82.903,2941399999.0
2005-08-23 06:45:00,82.885,82.96,82.871,82.902,2905699994.0
2005-08-23 07:00:00,82.888,82.949,82.873,82.887,3066300001.0
2005-08-23 07:15:00,82.891,82.975,82.879,82.941,3193699989.0
2005-08-23 07:30:00,82.95,83.054,82.934,83.016,2901700000.0
2005-08-23 07:45:00,83.009,83.111,82.982,83.087,2966300011.0
2005-08-23 08:00:00,83.087,83.138,83.03,83.047,2931200001.0
2005-08-23 08:15:00,83.043,83.18,83.041,83.12,2802400001.0
2005-08-23 08:30:00,83.12,83.153,83.055,83.099,3015200004.0
2005-08-23 08:45:00,83.1,83.151,83.075,83.113,2981599989.0
2005-08-23 09:00:00,83.099,83.192,83.087,83.141,3068599981.0
2005-08-23 09:15:00,83.125,83.185,83.08,83.163,3041299999.0
2005-08-23 09:30:00,83.123,83.162,83.052,83.085,2488499994.0
2005-08-23 09:45:00,83.082,83.126,83.018,83.052,2986700009.0
2005-08-23 10:00:00,83.036,83.079,82.998,83.044,2873499988.0
2005-08-23 10:15:00,83.067,83.067,82.984,83.017,3003699997.0
2005-08-23 10:30:00,83.019,83.082,82.973,83.055,3087799977.0
2005-08-23 10:45:00,83.058,83.099,83.024,83.052,3191800001.0
2005-08-23 11:00:00,83.087,83.119,82.985,83.094,2838399989.0
2005-08-23 11:15:00,83.117,83.137,83.043,83.105,2902499989.0
2005-08-23 11:30:00,83.064,83.16,83.064,83.119,2815299998.0
2005-08-23 11:45:00,83.1,83.166,83.07,83.109,3015800000.0
2005-08-23 12:00:00,83.118,83.181,83.098,83.145,3016800000.0
2005-08-23 12:15:00,83.127,83.171,83.081,83.109,3075399989.0
2005-08-23 12:30:00,83.116,83.184,83.087,83.106,2862799996.0
2005-08-23 12:45:00,83.144,83.199,83.078,83.149,2789399997.0
2005-08-23 13:00:00,83.156,83.179,83.101,83.126,3148199995.0
2005-08-23 13:15:00,83.126,83.157,83.061,83.121,2938199989.0
2005-08-23 13:30:00,83.124,83.135,83.046,83.085,3294299985.0
2005-08-23 13:45:00,83.091,83.098,83.014,83.055,2887599988.0
2005-08-23 14:00:00,83.065,83.124,83.053,83.06,2858800003.0
2005-08-23 14:15:00,83.08,83.117,82.996,83.029,2672699994.0
2005-08-23 14:30:00,83.032,83.074,82.976,83.044,2921799997.0
2005-08-23 14:45:00,83.047,83.08,83.015,83.045,2729099980.0
2005-08-23 15:00:00,83.029,83.092,83.021,83.074,2968700003.0
2005-08-23 15:15:00,83.075,83.099,82.982,83.015,2997499996.0
2005-08-23 15:30:00,83.022,83.1,82.999,83.036,2955799998.0
2005-08-23 15:45:00,83.053,83.11,83.012,83.071,3389000011.0
2005-08-23 16:00:00,83.055,83.159,83.03,83.076,2481000000.0
2005-08-23 16:15:00,83.092,83.169,83.061,83.092,2817299998.0
2005-08-23 16:30:00,83.125,83.188,83.069,83.161,3195199996.0
2005-08-23 16:45:00,83.157,83.161,83.009,83.009,3076299988.0
2005-08-23 17:00:00,83.004,83.047,82.927,82.933,2693899994.0
2005-08-23 17:15:00,82.938,83.027,82.929,83.003,3237299967.0
2005-08-23 17:30:00,82.979,83.04,82.895,82.936,2846599988.0
2005-08-23 17:45:00,82.919,83.015,82.868,82.983,3065600002.0
2005-08-23 18:00:00,82.953,83.08,82.93,82.984,23662899942.0
2005-08-23 18:15:00,82.983,83.04,82.872,82.927,21202299990.0
2005-08-23 18:30:00,82.923,82.97,82.869,82.938,17556199970.0
2005-08-23 18:45:00,82.944,82.999,82.855,82.91,11883799962.0
2005-08-23 19:00:00,82.933,83.036,82.883,82.99,8164199980.0
2005-08-23 19:15:00,82.996,83.018,82.912,82.996,10644499982.0
2005-08-23 19:30:00,82.984,83.02,82.909,82.935,9827899978.0
2005-08-23 19:45:00,82.958,83.01,82.889,82.99,8484699971.0
2005-08-23 20:00:00,82.988,83.019,82.921,83.007,9753099971.0
2005-08-23 20:15:00,83.005,83.01,82.905,82.96,8812600008.0
2005-08-23 20:30:00,82.957,83.015,82.916,82.973,12896799984.0
2005-08-23 20:45:00,83.009,83.012,82.895,82.942,12372599961.0
2005-08-23 21:00:00,82.94,83.029,82.911,82.919,9474199997.0
2005-08-23 21:15:00,82.913,82.98,82.875,82.919,11424699976.0
2005-08-23 21:30:00,82.928,82.967,82.865,82.906,6286999991.0
2005-08-23 21:45:00,82.918,82.976,82.884,82.926,5094799978.0
2005-08-23 22:00:00,82.925,82.979,82.899,82.935,5767599972.0
2005-08-23 22:15:00,82.941,82.997,82.909,82.953,4910399989.0
2005-08-23 22:30:00,82.954,83.031,82.916,82.986,5070599982.0
2005-08-23 22:45:00,82.967,83.03,82.901,82.91,4660599999.0
2005-08-23 23:00:00,83.007,83.064,82.954,82.992,3214099992.0
2005-08-23 23:15:00,83.008,83.044,82.94,83.017,3006899988.0
2005-08-23 23:30:00,83.022,83.055,82.926,82.978,3193299997.0
2005-08-23 23:45:00,83.011,83.066,82.934,83.047,3221600010.0
2005-08-24 00:00:00,83.053,83.065,82.977,83.028,2959599996.0
2005-08-24 00:15:00,83.022,83.089,82.978,83.039,3030099983.0
2005-08-24 00:30:00,83.0,83.12,82.999,83.06,2962300003.0
2005-08-24 00:45:00,83.089,83.094,83.031,83.056,3067400000.0
2005-08-24 01:00:00,83.064,83.125,83.014,83.014,3311899994.0
2005-08-24 01:15:00,83.036,83.15,82.992,83.1,2917099986.0
2005-08-24 01:30:00,83.132,83.136,83.032,83.054,3090799996.0
2005-08-24 01:45:00,83.07,83.173,83.055,83.098,3389299992.0
2005-08-24 02:00:00,83.128,83.227,83.105,83.214,3006599986.0
2005-08-24 02:15:00,83.206,83.228,83.141,83.198,3090899997.0
2005-08-24 02:30:00,83.225,83.274,83.166,83.234,2947700005.0
2005-08-24 02:45:00,83.25,83.252,83.161,83.19,2836899965.0
2005-08-24 03:00:00,83.184,83.193,83.059,83.145,3037300000.0
2005-08-24 03:15:00,83.134,83.19,83.093,83.173,2837799999.0
2005-08-24 03:30:00,83.185,83.3,83.14,83.285,3052499980.0
2005-08-24 03:45:00,83.303,83.353,83.273,83.324,2730099987.0
2005-08-24 04:00:00,83.298,83.326,83.245,83.298,2875699975.0
2005-08-24 04:15:00,83.282,83.396,83.262,83.337,2779999979.0
2005-08-24 04:30:00,83.351,83.382,83.302,83.38,2995299986.0
2005-08-24 04:45:00,83.362,83.396,83.328,83.345,3073499990.0
2005-08-24 05:00:00,83.348,83.364,83.278,83.312,3367599998.0
2005-08-24 05:15:00,83.302,83.33,83.243,83.293,3006099995.0
2005-08-24 05:30:00,83.284,83.363,83.26,83.33,2863399988.0
2005-08-24 05:45:00,83.291,83.448,83.269,83.428,2623899990.0
2005-08-24 06:00:00,83.373,83.419,83.29,83.301,2688399993.0
2005-08-24 06:15:00,83.322,83.346,83.18,83.23,2921399985.0
2005-08-24 06:30:00,83.213,83.24,83.142,83.221,3302599988.0
2005-08-24 06:45:00,83.201,83.228,83.127,83.167,3090099999.0
2005-08-24 07:00:00,83.184,83.203,83.092,83.125,3087700006.0
2005-08-24 07:15:00,83.141,83.182,83.075,83.103,3293099995.0
2005-08-24 07:30:00,83.135,83.176,83.07,83.094,3087599991.0
2005-08-24 07:45:00,83.107,83.145,83.049,83.108,3010899994.0
2005-08-24 08:00:00,83.116,83.179,83.055,83.077,2700400004.0
2005-08-24 08:15:00,83.095,83.121,83.043,83.085,2818199987.0
2005-08-24 08:30:00,83.083,83.138,83.025,83.119,2889200005.0
2005-08-24 08:45:00,83.113,83.139,83.064,83.121,2799500001.0
2005-08-24 09:00:00,83.096,83.14,83.007,83.073,2735099998.0
2005-08-24 09:15:00,83.09,83.142,83.018,83.087,2581099996.0
2005-08-24 09:30:00,83.117,83.139,83.031,83.095,2360799991.0
2005-08-24 09:45:00,83.099,83.23,83.065,83.194,2952499993.0
2005-08-24 10:00:00,83.14,83.286,83.138,83.251,2722700005.0
2005-08-24 10:15:00,83.24,83.292,83.177,83.189,2719100001.0
2005-08-24 10:30:00,83.174,83.23,83.136,83.191,3207100004.0
2005-08-24 10:45:00,83.171,83.207,83.116,83.179,2838699985.0
2005-08-24 11:00:00,83.177,83.235,83.13,83.204,2887599999.0
2005-08-24 11:15:00,83.227,83.248,83.163,83.224,3263600002.0
2005-08-24 11:30:00,83.218,83.276,83.177,83.195,3137099997.0
2005-08-24 11:45:00,83.204,83.221,83.078,83.136,3363599977.0
2005-08-24 12:00:00,83.101,83.23,83.083,83.143,2658500002.0
2005-08-24 12:15:00,83.151,83.21,83.093,83.192,3392699998.0
2005-08-24 12:30:00,83.207,83.324,83.174,83.272,3243999996.0
2005-08-24 12:45:00,83.271,83.346,83.24,83.324,2766099989.0
2005-08-24 13:00:00,83.31,83.352,83.268,83.325,2909899995.0
2005-08-24 13:15:00,83.302,83.349,83.266,83.315,3412499983.0
2005-08-24 13:30:00,83.318,83.318,83.226,83.254,2820799990.0
2005-08-24 13:45:00,83.282,83.315,83.227,83.251,3231499985.0
2005-08-24 14:00:00,83.275,83.307,83.215,83.252,2768899981.0
2005-08-24 14:15:00,83.235,83.31,83.172,83.228,2475599992.0
2005-08-24 14:30:00,83.224,83.301,83.211,83.27,3015300008.0
2005-08-24 14:45:00,83.242,83.306,83.203,83.291,2801799989.0
2005-08-24 15:00:00,83.275,83.4,83.251,83.324,3009699994.0
2005-08-24 15:15:00,83.354,83.41,83.227,83.292,3020499991.0
2005-08-24 15:30:00,83.286,83.37,83.213,83.248,2925899998.0
2005-08-24 15:45:00,83.285,83.328,83.258,83.282,3200700000.0
2005-08-24 16:00:00,83.277,83.357,83.251,83.354,2764900009.0
2005-08-24 16:15:00,83.352,83.41,83.287,83.365,3397600002.0
2005-08-24 16:30:00,83.366,83.444,83.341,83.415,2706500000.0
2005-08-24 16:45:00,83.404,83.432,83.292,83.344,3013699995.0
2005-08-24 17:00:00,83.34,83.371,83.261,83.327,2619099989.0
2005-08-24 17:15:00,83.352,83.365,83.22,83.25,2803899990.0
2005-08-24 17:30:00,83.267,83.321,83.194,83.234,2782299989.0
2005-08-24 17:45:00,83.223,83.33,83.176,83.289,2814599990.0
2005-08-24 18:00:00,83.298,83.382,83.249,83.321,21371799945.0
2005-08-24 18:15:00,83.317,83.331,83.194,83.283,17791300005.0
2005-08-24 18:30:00,83.297,83.316,83.195,83.249,17208699946.0
2005-08-24 18:45:00,83.284,83.328,83.24,83.306,12279899999.0
2005-08-24 19:00:00,83.307,83.335,83.229,83.262,8799199965.0
2005-08-24 19:15:00,83.27,83.311,83.218,83.286,10224599961.0
2005-08-24 19:30:00,83.293,83.32,83.197,83.236,9842699979.0
2005-08-24 19:45:00,83.266,83.324,83.196,83.226,8212899994.0
2005-08-24 20:00:00,83.241,83.286,83.18,83.246,9406499991.0
2005-08-24 20:15:00,83.229,83.265,83.137,83.172,9541599963.0
2005-08-24 20:30:00,83.153,83.252,83.137,83.199,13573999975.0
2005-08-24 20:45:00,83.207,83.274,83.166,83.258,12482399957.0
2005-08-24 21:00:00,83.243,83.319,83.213,83.246,9723899978.0
2005-08-24 21:15:00,83.223,83.313,83.208,83.28,11248699998.0
2005-08-24 21:30:00,83.293,83.312,83.231,83.256,6392099978.0
2005-08-24 21:45:00,83.233,83.309,83.194,83.256,4927699984.0
2005-08-24 22:00:00,83.226,83.268,83.168,83.194,6044699984.0
2005-08-24 22:15:00,83.201,83.301,83.182,83.227,4627800002.0
2005-08-24 22:30:00,83.209,83.255,83.149,83.238,5079099993.0
2005-08-24 22:45:00,83.21,83.26,83.136,83.203,4721399995.0
2005-08-24 23:00:00,83.223,83.248,83.128,83.136,3316800002.0
2005-08-24 23:15:00,83.103,83.207,83.066,83.154,2955299983.0
2005-08-24 23:30:00,83.154,83.211,83.088,83.145,3228799997.0
2005-08-24 23:45:00,83.162,83.278,83.128,83.251,2733900001.0
2005-08-25 00:00:00,83.226,83.341,83.214,83.289,2575199988.0
2005-08-25 00:15:00,83.274,83.338,83.252,83.308,2912099994.0
2005-08-25 00:30:00,83.3,83.355,83.257,83.313,2869500002.0
2005-08-25 00:45:00,83.277,83.38,83.272,83.318,3035199999.0
2005-08-25 01:00:00,83.304,83.342,83.24,83.325,3307800002.0
2005-08-25 01:15:00,83.318,83.46,83.307,83.423,2918199985.0
2005-08-25 01:30:00,83.42,83.42,83.32,83.347,3083700001.0
2005-08-25 01:45:00,83.376,83.415,83.323,83.38,2778999995.0
2005-08-25 02:00:00,83.403,83.437,83.334,83.346,3014799990.0
2005-08-25 02:15:00,83.366,83.433,83.327,83.404,3263199982.0
2005-08-25 02:30:00,83.413,83.47,83.373,83.443,2727099983.0
2005-08-25 02:45:00,83.434,83.518,83.399,83.43,2926699997.0
2005-08-25 03:00:00,83.411,83.466,83.355,83.401,2991199981.0
2005-08-25 03:15:00,83.383,83.455,83.365,83.411,2676700004.0
2005-08-25 03:30:00,83.445,83.456,83.351,83.399,3028799999.0
2005-08-25 03:45:00,83.417,83.435,83.321,83.379,2756099995.0
2005-08-25 04:00:00,83.356,83.468,83.351,83.432,2846699993.0
2005-08-25 04:15:00,83.422,83.469,83.358,83.45,2754099986.0
2005-08-25 04:30:00,83.414,83.465,83.352,83.438,2972299994.0
2005-08-25 04:45:00,83.403,83.481,83.395,83.448,2932399992.0
2005-08-25 05:00:00,83.462,83.469,83.356,83.396,3192100003.0
2005-08-25 05:15:00,83.406,83.406,83.317,83.376,2830199994.0
2005-08-25 05:30:00,83.377,83.397,83.254,83.291,2745399993.0
2005-08-25 05:45:00,83.282,83.32,83.212,83.265,2549799996.0
2005-08-25 06:00:00,83.287,83.315,83.212,83.251,3145499987.0
2005-08-25 06:15:00,83.236,83.332,83.234,83.311,3004899995.0
2005-08-25 06:30:00,83.262,83.327,83.213,83.236,2985900007.0
2005-08-25 06:45:00,83.283,83.333,83.257,83.297,3032099991.0
2005-08-25 07:00:00,83.309,83.322,83.24,83.31,2668300009.0
2005-08-25 07:15:00,83.294,83.332,83.251,83.3,3142499999.0
2005-08-25 07:30:00,83.27,83.321,83.24,83.285,2648799993.0
2005-08-25 07:45:00,83.262,83.297,83.216,83.269,2914899991.0
2005-08-25 08:00:00,83.28,83.356,83.191,83.27,3009399998.0
2005-08-25 08:15:00,83.295,83.312,83.213,83.231,3024600006.0
2005-08-25 08:30:00,83.215,83.54,83.183,83.51,3117999989.0
2005-08-25 08:45:00,83.551,83.574,83.473,83.534,3070800001.0
2005-08-25 09:00:00,83.53,83.582,83.478,83.536,2507299995.0
2005-08-25 09:15:00,83.538,83.6,83.517,83.581,3034199999.0
2005-08-25 09:30:00,83.589,83.638,83.489,83.537,2625799987.0
2005-08-25 09:45:00,83.541,83.633,83.473,83.592,3178899992.0
2005-08-25 10:00:00,83.558,83.632,83.539,83.565,2675999985.0
2005-08-25 10:15:00,83.521,83.574,83.477,83.508,2817700000.0
2005-08-25 10:30:00,83.511,83.554,83.422,83.482,3088799993.0
2005-08-25 10:45:00,83.466,83.537,83.439,83.495,2910199995.0
2005-08-25 11:00:00,83.502,83.537,83.383,83.466,3016899983.0
2005-08-25 11:15:00,83.452,83.518,83.412,83.493,3072499995.0
2005-08-25 11:30:00,83.501,83.505,83.404,83.441,3164099997.0
2005-08-25 11:45:00,83.443,83.513,83.417,83.465,3148399983.0
2005-08-25 12:00:00,83.449,83.524,83.431,83.483,3303099996.0
2005-08-25 12:15:00,83.488,83.514,83.415,83.476,3093399990.0
2005-08-25 12:30:00,83.455,83.523,83.422,83.467,2620199997.0
2005-08-25 12:45:00,83.457,83.532,83.407,83.47,2788700000.0
2005-08-25 13:00:00,83.455,83.48,83.392,83.48,2749399991.0
2005-08-25 13:15:00,83.455,83.511,83.383,83.415,2631200010.0
2005-08-25 13:30:00,83.4,83.48,83.385,83.457,3221900008.0
2005-08-25 13:45:00,83.46,83.532,83.404,83.488,3082300002.0
2005-08-25 14:00:00,83.487,83.524,83.41,83.419,2827699998.0
2005-08-25 14:15:00,83.421,83.49,83.354,83.44,2742599988.0
2005-08-25 14:30:00,83.399,83.442,83.301,83.387,2927399987.0
2005-08-25 14:45:00,83.412,83.444,83.316,83.353,2758800002.0
2005-08-25 15:00:00,83.342,83.38,83.297,83.333,3018499990.0
2005-08-25 15:15:00,83.375,83.48,83.292,83.459,2546499981.0
2005-08-25 15:30:00,83.449,83.516,83.371,83.429,2816799983.0
2005-08-25 15:45:00,83.476,83.534,83.416,83.534,2954699991.0
2005-08-25 16:00:00,83.52,83.548,83.444,83.497,2664199998.0
2005-08-25 16:15:00,83.514,83.564,83.457,83.527,3013899998.0
2005-08-25 16:30:00,83.505,83.564,83.466,83.497,3049299982.0
2005-08-25 16:45:00,83.476,83.579,83.45,83.512,2893400002.0
2005-08-25 17:00:00,83.513,83.542,83.43,83.478,2718299997.0
2005-08-25 17:15:00,83.5,83.565,83.475,83.505,2943899992.0
2005-08-25 17:30:00,83.491,83.531,83.416,83.46,3332999997.0
2005-08-25 17:45:00,83.444,83.477,83.31,83.402,3279399987.0
2005-08-25 18:00:00,83.355,83.466,83.354,83.437,22675599944.0
2005-08-25 18:15:00,83.432,83.49,83.34,83.383,23333499941.0
2005-08-25 18:30:00,83.397,83.436,83.356,83.385,16285999952.0
2005-08-25 18:45:00,83.391,83.428,83.305,83.321,11612399960.0
2005-08-25 19:00:00,83.325,83.374,83.293,83.304,8941500000.0
2005-08-25 19:15:00,83.31,83.395,83.288,83.382,10306699996.0
2005-08-25 19:30:00,83.392,83.448,83.308,83.445,10432100000.0
2005-08-25 19:45:00,83.445,83.459,83.333,83.359,8413399989.0
2005-08-25 20:00:00,83.39,83.427,83.313,83.403,9775699978.0
2005-08-25 20:15:00,83.4,83.516,83.377,83.473,9690499969.0
2005-08-25 20:30:00,83.474,83.53,83.448,83.456,13010999967.0
2005-08-25 20:45:00,83.471,83.553,83.416,83.493,11496699971.0
2005-08-25 21:00:00,83.487,83.537,83.43,83.471,9023399966.0
2005-08-25 21:15:00,83.481,83.511,83.383,83.434,11536499978.0
2005-08-25 21:30:00,83.456,83.48,83.369,83.4,6449899983.0
2005-08-25 21:45:00,83.381,83.543,83.381,83.518,4553199983.0
2005-08-25 22:00:00,83.523,83.55,83.475,83.505,6124999994.0
2005-08-25 22:15:00,83.515,83.583,83.459,83.551,4724699995.0
2005-08-25 22:30:00,83.537,83.581,83.479,83.523,4551600003.0
2005-08-25 22:45:00,83.537,83.573,83.44,83.484,4696999989.0
2005-08-25 23:00:00,83.526,83.567,83.458,83.493,2899000001.0
2005-08-25 23:15:00,83.483,83.58,83.45,83.495,3122800017.0
2005-08-25 23:30:00,83.511,83.518,83.414,83.485,3126000004.0
2005-08-25 23:45:00,83.475,83.56,83.449,83.47,3090399983.0
2005-08-26 00:00:00,83.476,83.532,83.407,83.493,2849800001.0
2005-08-26 00:15:00,83.484,83.537,83.456,83.508,3322099993.0
2005-08-26 00:30:00,83.497,83.624,83.447,83.584,2719500012.0
2005-08-26 00:45:00,83.595,83.619,83.539,83.619,2692499993.0
2005-08-26 01:00:00,83.588,83.636,83.557,83.597,2892999997.0
2005-08-26 01:15:00,83.59,83.64,83.498,83.548,2657799988.0
2005-08-26 01:30:00,83.557,83.62,83.52,83.564,3018200002.0
2005-08-26 01:45:00,83.583,83.607,83.473,83.487,2936099990.0
2005-08-26 02:00:00,83.506,83.539,83.434,83.465,2911099989.0
2005-08-26 02:15:00,83.438,83.482,83.371,83.474,2943600002.0
2005-08-26 02:30:00,83.482,83.505,83.402,83.475,3205199994.0
2005-08-26 02:45:00,83.459,83.529,83.431,83.459,3110999994.0
2005-08-26 03:00:00,83.455,83.567,83.436,83.509,2765099998.0
2005-08-26 03:15:00,83.514,83.585,83.484,83.534,3520499995.0
2005-08-26 03:30:00,83.558,83.65,83.5,83.629,3043599999.0
2005-08-26 03:45:00,83.653,83.681,83.586,83.66,2791400004.0
2005-08-26 04:00:00,83.628,83.673,83.572,83.653,2998299993.0
2005-08-26 04:15:00,83.667,83.682,83.589,83.631,2941299995.0
2005-08-26 04:30:00,83.623,83.668,83.573,83.584,2780300017.0
2005-08-26 04:45:00,83.594,83.642,83.579,83.63,2993999975.0
2005-08-26 05:00:00,83.63,83.641,83.514,83.554,2780199992.0
2005-08-26 05:15:00,83.55,83.563,83.404,83.453,3114299990.0
2005-08-26 05:30:00,83.492,83.514,83.419,83.457,2979000005.0
2005-08-26 05:45:00,83.444,83.503,83.406,83.434,2574099995.0
2005-08-26 06:00:00,83.44,83.563,83.393,83.54,2475600008.0
2005-08-26 06:15:00,83.558,83.558,83.403,83.448,2985299998.0
2005-08-26 06:30:00,83.425,83.49,83.409,83.455,3020499998.0
2005-08-26 06:45:00,83.464,83.529,83.404,83.451,2919600001.0
2005-08-26 07:00:00,83.428,83.48,83.38,83.45,2788199989.0
2005-08-26 07:15:00,83.433,83.484,83.363,83.406,2898999995.0
2005-08-26 07:30:00,83.394,83.431,83.321,83.392,2733399992.0
2005-08-26 07:45:00,83.389,83.436,83.344,83.41,2860800001.0
2005-08-26 08:00:00,83.438,83.467,83.396,83.452,2394199996.0
2005-08-26 08:15:00,83.458,83.521,83.39,83.442,2768499997.0
2005-08-26 08:30:00,83.459,83.5,83.399,83.443,2744399991.0
2005-08-26 08:45:00,83.417,83.521,83.417,83.482,3204900009.0
2005-08-26 09:00:00,83.471,83.502,83.387,83.409,2920699995.0
2005-08-26 09:15:00,83.415,83.433,83.274,83.371,2900799995.0
2005-08-26 09:30:00,83.376,83.397,83.258,83.28,3017999974.0
2005-08-26 09:45:00,83.301,83.399,83.199,83.316,3059699993.0
2005-08-26 10:00:00,83.321,83.385,83.122,83.146,2917699988.0
2005-08-26 10:15:00,83.158,83.2,83.032,83.107,2748499985.0
2005-08-26 10:30:00,83.119,83.206,83.104,83.151,3113500004.0
2005-08-26 10:45:00,83.159,83.207,83.069,83.169,3384499989.0
2005-08-26 11:00:00,83.204,83.214,83.113,83.192,2799199997.0
2005-08-26 11:15:00,83.203,83.296,83.175,83.232,2849499983.0
2005-08-26 11:30:00,83.219,83.264,83.145,83.208,3119900013.0
2005-08-26 11:45:00,83.223,83.272,83.158,83.177,3171100008.0
2005-08-26 12:00:00,83.165,83.23,83.137,83.208,2984099986.0
2005-08-26 12:15:00,83.204,83.263,83.166,83.213,2901399987.0
2005-08-26 12:30:00,83.189,83.253,83.151,83.17,3218799986.0
2005-08-26 12:45:00,83.209,83.245,83.153,83.193,2751799986.0
2005-08-26 13:00:00,83.21,83.315,83.173,83.249,2867000013.0
2005-08-26 13:15:00,83.279,83.304,83.217,83.239,3019900001.0
2005-08-26 13:30:00,83.236,83.285,83.178,83.241,3110900000.0
2005-08-26 13:45:00,83.226,83.274,83.152,83.235,3084200002.0
2005-08-26 14:00:00,83.203,83.235,83.099,83.186,2763700001.0
2005-08-26 14:15:00,83.204,83.219,83.142,83.187,3023599994.0
2005-08-26 14:30:00,83.196,83.234,83.151,83.188,2781699988.0
2005-08-26 14:45:00,83.157,83.241,83.117,83.241,2922199990.0
2005-08-26 15:00:00,83.211,83.265,83.18,83.21,2960100006.0
2005-08-26 15:15:00,83.203,83.249,83.141,83.225,2799899986.0
2005-08-26 15:30:00,83.211,83.284,83.166,83.217,2476600005.0
2005-08-26 15:45:00,83.183,83.33,83.178,83.306,3192599997.0
2005-08-26 16:00:00,83.29,83.315,83.16,83.223,2450299997.0
2005-08-26 16:15:00,83.22,83.248,83.157,83.198,3089800009.0
2005-08-26 16:30:00,83.174,83.257,83.14,83.237,3131899993.0
2005-08-26 16:45:00,83.23,83.307,83.184,83.207,2783100006.0
2005-08-26 17:00:00,83.196,83.196,83.096,83.188,2573799990.0
2005-08-26 17:15:00,83.177,83.22,83.102,83.22,3036199997.0
2005-08-26 17:30:00,83.219,83.341,83.219,83.314,2976000002.0
2005-08-26 17:45:00,83.304,83.337,83.168,83.228,2827499996.0
2005-08-26 18:00:00,83.223,83.242,83.107,83.159,23492899924.0
2005-08-26 18:15:00,83.12,83.3,83.1,83.203,21228199929.0
2005-08-26 18:30:00,83.157,83.199,83.109,83.125,17166099960.0
2005-08-26 18:45:00,83.17,83.239,83.11,83.177,11496699965.0
2005-08-26 19:00:00,83.203,83.258,83.151,83.209,8503599976.0
2005-08-26 19:15:00,83.197,83.232,83.071,83.096,10079399948.0
2005-08-26 19:30:00,83.098,83.115,83.002,83.041,10248599991.0
2005-08-26 19:45:00,83.075,83.112,83.012,83.057,7468399992.0
2005-08-26 20:00:00,83.077,83.104,83.009,83.077,9500900000.0
2005-08-26 20:15:00,83.046,83.093,82.972,83.074,9511299994.0
2005-08-26 20:30:00,83.05,83.226,83.05,83.182,13232099974.0
2005-08-26 20:45:00,83.211,83.241,83.116,83.16,11883699978.0
2005-08-26 21:00:00,83.152,83.274,83.122,83.261,8734699981.0
2005-08-26 21:15:00,83.219,83.275,83.135,83.145,12024599987.0
2005-08-26 21:30:00,83.17,83.225,83.112,83.209,6250199990.0
2005-08-26 21:45:00,83.234,83.302,83.186,83.292,4826599982.0
2005-08-26 22:00:00,83.262,83.302,83.186,83.252,5686699995.0
2005-08-26 22:15:00,83.291,83.312,83.198,83.221,4733199993.0
2005-08-26 22:30:00,83.249,83.273,83.148,83.194,5207299995.0
2005-08-26 22:45:00,83.225,83.288,83.163,83.22,5033699973.0
2005-08-26 23:00:00,83.31,83.37,83.19,83.21,2298000000.0
2005-08-26 23:15:00,83.19,83.19,83.16,83.16,574500000.0
2005-08-26 23:30:00,83.15,83.16,83.15,83.16,383000000.0
2005-08-28 23:00:00,83.248,83.248,83.149,83.149,3032399995.0
2005-08-28 23:15:00,83.153,83.226,83.11,83.145,2929900000.0
2005-08-28 23:30:00,83.146,83.217,83.129,83.159,3062700003.0
2005-08-28 23:45:00,83.139,83.188,83.061,83.064,2991999968.0
2005-08-29 00:00:00,83.216,83.216,83.043,83.056,2736699991.0
2005-08-29 00:15:00,83.079,83.118,83.035,83.087,2866500015.0
2005-08-29 00:30:00,83.12,83.123,83.001,83.025,2444799993.0
2005-08-29 00:45:00,83.012,83.082,82.992,83.082,2549699991.0
2005-08-29 01:00:00,83.074,83.093,82.999,83.055,3064899985.0
2005-08-29 01:15:00,83.068,83.192,83.062,83.165,3030000001.0
2005-08-29 01:30:00,83.151,83.171,83.049,83.049,2821699995.0
2005-08-29 01:45:00,83.089,83.099,83.016,83.023,2962899990.0
2005-08-29 02:00:00,83.057,83.109,82.984,83.102,2895499994.0
2005-08-29 02:15:00,83.12,83.191,83.062,83.167,3151800001.0
2005-08-29 02:30:00,83.165,83.183,83.084,83.156,2893299997.0
2005-08-29 02:45:00,83.168,83.279,83.107,83.234,2702199988.0
2005-08-29 03:00:00,83.243,83.418,83.186,83.394,3091099984.0
2005-08-29 03:15:00,83.397,83.405,83.238,83.274,2672900006.0
2005-08-29 03:30:00,83.287,83.324,83.22,83.259,2952699991.0
2005-08-29 03:45:00,83.256,83.302,83.146,83.155,2775599993.0
2005-08-29 04:00:00,83.17,83.268,83.127,83.268,3319499997.0
2005-08-29 04:15:00,83.242,83.276,83.179,83.21,2900600002.0
2005-08-29 04:30:00,83.23,83.25,83.174,83.231,2618399990.0
2005-08-29 04:45:00,83.231,83.248,83.159,83.204,2918500001.0
2005-08-29 05:00:00,83.213,83.238,83.16,83.203,3057600002.0
2005-08-29 05:15:00,83.215,83.244,83.178,83.228,3143799996.0
2005-08-29 05:30:00,83.216,83.325,83.181,83.219,2996299993.0
2005-08-29 05:45:00,83.225,83.299,83.208,83.287,2903799987.0
2005-08-29 06:00:00,83.281,83.315,83.219,83.255,2910499995.0
2005-08-29 06:15:00,83.253,83.312,83.228,83.257,3034199985.0
2005-08-29 06:30:00,83.247,83.381,83.234,83.362,2898300001.0
2005-08-29 06:45:00,83.386,83.399,83.332,83.354,3003700000.0
2005-08-29 07:00:00,83.349,83.396,83.287,83.336,2604400003.0
2005-08-29 07:15:00,83.37,83.443,83.331,83.408,3116099991.0
2005-08-29 07:30:00,83.398,83.462,83.35,83.371,2875699990.0
2005-08-29 07:45:00,83.38,83.433,83.336,83.416,3097399980.0
2005-08-29 08:00:00,83.435,83.463,83.347,83.456,2861199989.0
2005-08-29 08:15:00,83.457,83.478,83.342,83.368,2783299994.0
2005-08-29 08:30:00,83.377,83.414,83.322,83.373,3164500001.0
2005-08-29 08:45:00,83.368,83.404,83.313,83.364,2825599988.0
2005-08-29 09:00:00,83.338,83.382,83.297,83.309,2702599996.0
2005-08-29 09:15:00,83.305,83.387,83.271,83.325,2877300005.0
2005-08-29 09:30:00,83.307,83.375,83.225,83.266,2374599992.0
2005-08-29 09:45:00,83.235,83.276,83.183,83.223,3377199996.0
2005-08-29 10:00:00,83.226,83.308,83.162,83.286,2830799992.0
2005-08-29 10:15:00,83.287,83.299,83.17,83.282,2824599988.0
2005-08-29 10:30:00,83.268,83.321,83.242,83.27,3106099974.0
2005-08-29 10:45:00,83.215,83.294,83.209,83.251,3087299995.0
2005-08-29 11:00:00,83.317,83.331,83.252,83.272,3072899998.0
2005-08-29 11:15:00,83.293,83.323,83.25,83.286,2839899990.0
2005-08-29 11:30:00,83.303,83.357,83.233,83.339,3120000003.0
2005-08-29 11:45:00,83.342,83.369,83.254,83.327,2910699993.0
2005-08-29 12:00:00,83.288,83.36,83.26,83.313,2650299991.0
2005-08-29 12:15:00,83.33,83.377,83.287,83.331,2935999995.0
2005-08-29 12:30:00,83.367,83.458,83.311,83.429,2939799999.0
2005-08-29 12:45:00,83.427,83.458,83.329,83.434,2870499988.0
2005-08-29 13:00:00,83.435,83.46,83.365,83.408,2830099996.0
2005-08-29 13:15:00,83.401,83.413,83.324,83.343,3274699990.0
2005-08-29 13:30:00,83.362,83.367,83.258,83.292,3428599986.0
2005-08-29 13:45:00,83.249,83.332,83.196,83.247,2971399998.0
2005-08-29 14:00:00,83.268,83.292,83.218,83.258,3251399991.0
2005-08-29 14:15:00,83.258,83.338,83.219,83.317,2998499974.0
2005-08-29 14:30:00,83.277,83.339,83.226,83.323,2893300004.0
2005-08-29 14:45:00,83.298,83.352,83.261,83.326,2808400004.0
2005-08-29 15:00:00,83.311,83.378,83.252,83.335,3038500006.0
2005-08-29 15:15:00,83.318,83.405,83.295,83.396,2770299993.0
2005-08-29 15:30:00,83.38,83.393,83.276,83.305,2858999995.0
2005-08-29 15:45:00,83.334,83.379,83.264,83.361,2696199988.0
2005-08-29 16:00:00,83.353,83.395,83.305,83.321,3054199990.0
2005-08-29 16:15:00,83.324,83.388,83.299,83.328,2988200000.0
2005-08-29 16:30:00,83.308,83.354,83.22,83.242,2796599999.0
2005-08-29 16:45:00,83.283,83.349,83.227,83.25,3098999999.0
2005-08-29 17:00:00,83.245,83.261,83.169,83.24,2822000004.0
2005-08-29 17:15:00,83.246,83.267,83.154,83.218,2977600000.0
2005-08-29 17:30:00,83.182,83.22,83.081,83.082,2742600002.0
2005-08-29 17:45:00,83.085,83.142,83.031,83.031,2994400003.0
2005-08-29 18:00:00,83.003,83.25,83.003,83.176,21672599976.0
2005-08-29 18:15:00,83.21,83.27,83.11,83.127,23173699980.0
2005-08-29 18:30:00,83.201,83.201,83.049,83.087,16707199956.0
2005-08-29 18:45:00,83.115,83.217,83.048,83.134,12035599959.0
2005-08-29 19:00:00,83.172,83.173,83.09,83.135,8662599992.0
2005-08-29 19:15:00,83.146,83.19,83.077,83.166,11248699997.0
2005-08-29 19:30:00,83.14,83.199,83.096,83.121,9941799991.0
2005-08-29 19:45:00,83.141,83.168,83.064,83.12,8111299995.0
2005-08-29 20:00:00,83.121,83.16,83.065,83.143,8981199971.0
2005-08-29 20:15:00,83.145,83.209,83.085,83.148,9293299968.0
2005-08-29 20:30:00,83.141,83.248,83.114,83.191,12764399974.0
2005-08-29 20:45:00,83.22,83.271,83.162,83.217,12160599980.0
2005-08-29 21:00:00,83.219,83.248,83.162,83.194,9303299976.0
2005-08-29 21:15:00,83.16,83.216,83.13,83.208,11217199969.0
2005-08-29 21:30:00,83.206,83.269,83.167,83.213,6407199997.0
2005-08-29 21:45:00,83.21,83.249,83.154,83.18,4925099983.0
2005-08-29 22:00:00,83.165,83.222,83.137,83.165,6003699980.0
2005-08-29 22:15:00,83.181,83.234,83.147,83.234,5001500001.0
2005-08-29 22:30:00,83.223,83.26,83.161,83.228,5464000001.0
2005-08-29 22:45:00,83.214,83.246,83.117,83.163,4725799979.0
2005-08-29 23:00:00,83.231,83.231,83.074,83.095,2773000003.0
2005-08-29 23:15:00,83.085,83.122,82.998,83.03,2960099988.0
2005-08-29 23:30:00,83.03,83.193,82.966,82.99,3324199999.0
2005-08-29 23:45:00,82.965,83.008,82.926,82.986,3027799994.0
2005-08-30 00:00:00,82.954,82.998,82.9,82.931,3116200003.0
2005-08-30 00:15:00,82.963,83.06,82.874,83.042,2946099999.0
2005-08-30 00:30:00,83.057,83.135,82.988,83.096,2822500001.0
2005-08-30 00:45:00,83.101,83.167,83.041,83.126,2712399994.0
2005-08-30 01:00:00,83.081,83.116,83.033,83.065,3317299998.0
2005-08-30 01:15:00,83.05,83.126,83.017,83.1,2844799999.0
2005-08-30 01:30:00,83.074,83.095,82.912,82.995,2586299979.0
2005-08-30 01:45:00,83.0,83.024,82.937,82.984,3171400001.0
2005-08-30 02:00:00,83.003,83.003,82.886,82.92,3208499995.0
2005-08-30 02:15:00,82.938,83.064,82.892,82.988,2576100001.0
2005-08-30 02:30:00,83.001,83.056,82.965,82.99,3080799995.0
2005-08-30 02:45:00,82.988,83.039,82.918,82.987,3072199990.0
2005-08-30 03:00:00,82.954,82.997,82.912,82.953,3111199988.0
2005-08-30 03:15:00,82.963,83.007,82.92,83.0,2586699993.0
2005-08-30 03:30:00,82.999,83.094,82.933,83.058,3204499991.0
2005-08-30 03:45:00,83.079,83.24,83.049,83.152,3016600008.0
2005-08-30 04:00:00,83.123,83.171,83.082,83.108,2812599985.0
2005-08-30 04:15:00,83.117,83.223,83.079,83.185,3063100002.0
2005-08-30 04:30:00,83.178,83.232,83.068,83.087,2781100002.0
2005-08-30 04:45:00,83.057,83.097,82.936,82.971,2942400012.0
2005-08-30 05:00:00,82.954,83.107,82.946,83.048,2313000001.0
2005-08-30 05:15:00,83.055,83.079,82.986,83.028,3307799989.0
2005-08-30 05:30:00,83.06,83.093,82.964,83.01,2814099990.0
2005-08-30 05:45:00,82.995,83.065,82.917,82.932,2680499991.0
2005-08-30 06:00:00,82.951,83.07,82.925,83.021,2917699993.0
2005-08-30 06:15:00,83.051,83.084,82.958,83.039,3543299994.0
2005-08-30 06:30:00,83.042,83.086,83.009,83.022,3040699984.0
2005-08-30 06:45:00,83.03,83.109,82.999,83.045,2825200013.0
2005-08-30 07:00:00,83.043,83.063,82.929,82.965,2759999987.0
2005-08-30 07:15:00,82.961,83.01,82.938,82.955,3136699997.0
2005-08-30 07:30:00,82.946,83.022,82.924,82.947,2815100001.0
2005-08-30 07:45:00,82.944,83.029,82.909,82.982,2768600000.0
2005-08-30 08:00:00,83.017,83.066,82.962,83.015,2683999986.0
2005-08-30 08:15:00,82.996,83.11,82.958,83.093,2998199984.0
2005-08-30 08:30:00,83.118,83.173,83.073,83.145,3209499993.0
2005-08-30 08:45:00,83.138,83.164,83.052,83.115,2883999989.0
2005-08-30 09:00:00,83.092,83.165,83.045,83.06,2945399991.0
2005-08-30 09:15:00,83.094,83.14,83.051,83.076,2702799993.0
2005-08-30 09:30:00,83.092,83.233,83.072,83.179,2519999994.0
2005-08-30 09:45:00,83.178,83.235,83.126,83.184,3389300000.0
2005-08-30 10:00:00,83.18,83.265,83.147,83.201,2966899996.0
2005-08-30 10:15:00,83.203,83.244,83.156,83.205,2874900002.0
2005-08-30 10:30:00,83.223,83.237,83.114,83.209,3378499995.0
2005-08-30 10:45:00,83.21,83.281,83.171,83.277,3085099993.0
2005-08-30 11:00:00,83.247,83.293,83.194,83.222,2632100002.0
2005-08-30 11:15:00,83.267,83.373,83.233,83.298,2850499993.0
2005-08-30 11:30:00,83.32,83.345,83.26,83.296,3233200012.0
2005-08-30 11:45:00,83.286,83.355,83.24,83.326,2714799989.0
2005-08-30 12:00:00,83.335,83.348,83.261,83.319,2864299996.0
2005-08-30 12:15:00,83.344,83.377,83.245,83.333,2719799992.0
2005-08-30 12:30:00,83.337,83.352,83.277,83.333,3220899999.0
2005-08-30 12:45:00,83.328,83.353,83.188,83.27,2841000002.0
2005-08-30 13:00:00,83.266,83.387,83.231,83.303,3001899995.0
2005-08-30 13:15:00,83.312,83.381,83.286,83.325,3393699991.0
2005-08-30 13:30:00,83.273,83.348,83.237,83.324,3297299993.0
2005-08-30 13:45:00,83.32,83.383,83.293,83.343,3359700009.0
2005-08-30 14:00:00,83.365,83.394,83.231,83.295,2873999999.0
2005-08-30 14:15:00,83.277,83.375,83.247,83.276,2969699995.0
2005-08-30 14:30:00,83.266,83.373,83.254,83.318,2797099995.0
2005-08-30 14:45:00,83.287,83.356,83.278,83.341,2685899990.0
2005-08-30 15:00:00,83.329,83.361,83.212,83.251,3227699997.0
2005-08-30 15:15:00,83.24,83.26,83.144,83.234,2913299994.0
2005-08-30 15:30:00,83.203,83.241,83.136,83.216,2692300002.0
2005-08-30 15:45:00,83.224,83.258,83.155,83.232,3179199985.0
2005-08-30 16:00:00,83.243,83.282,83.181,83.22,2780699991.0
2005-08-30 16:15:00,83.254,83.267,83.158,83.254,2988399998.0
2005-08-30 16:30:00,83.251,83.317,83.186,83.274,3019999996.0
2005-08-30 16:45:00,83.308,83.369,83.251,83.363,3017900005.0
2005-08-30 17:00:00,83.356,83.372,83.283,83.333,2773200010.0
2005-08-30 17:15:00,83.347,83.386,83.236,83.29,3106399990.0
2005-08-30 17:30:00,83.278,83.324,83.164,83.239,3024999981.0
2005-08-30 17:45:00,83.254,83.289,83.199,83.222,3167199988.0
2005-08-30 18:00:00,83.172,83.31,83.16,83.226,23493099945.0
2005-08-30 18:15:00,83.227,83.37,83.206,83.237,21903999927.0
2005-08-30 18:30:00,83.23,83.329,83.216,83.261,17223799965.0
2005-08-30 18:45:00,83.272,83.305,83.217,83.261,11785599982.0
2005-08-30 19:00:00,83.262,83.292,83.181,83.196,8757700003.0
2005-08-30 19:15:00,83.187,83.254,83.141,83.254,10322299980.0
2005-08-30 19:30:00,83.242,83.289,83.183,83.202,10032599977.0
2005-08-30 19:45:00,83.227,83.26,83.158,83.253,8454399990.0
2005-08-30 20:00:00,83.228,83.28,83.17,83.213,9842699975.0
2005-08-30 20:15:00,83.206,83.255,83.164,83.181,9008699961.0
2005-08-30 20:30:00,83.213,83.244,83.165,83.189,13175299971.0
2005-08-30 20:45:00,83.205,83.236,83.137,83.181,12272899979.0
2005-08-30 21:00:00,83.19,83.24,83.141,83.198,9875399995.0
2005-08-30 21:15:00,83.166,83.224,83.128,83.186,11897699966.0
2005-08-30 21:30:00,83.145,83.221,83.121,83.217,6957499991.0
2005-08-30 21:45:00,83.183,83.231,83.131,83.185,4853000002.0
2005-08-30 22:00:00,83.194,83.224,83.128,83.176,5500600003.0
2005-08-30 22:15:00,83.187,83.238,83.141,83.168,4627099997.0
2005-08-30 22:30:00,83.163,83.267,83.142,83.172,4938000004.0
2005-08-30 22:45:00,83.206,83.318,83.19,83.204,5109599973.0
2005-08-30 23:00:00,83.285,83.292,83.168,83.204,2869599991.0
2005-08-30 23:15:00,83.191,83.284,83.162,83.243,2924799991.0
2005-08-30 23:30:00,83.228,83.248,83.102,83.203,2871399995.0
2005-08-30 23:45:00,83.208,83.276,83.17,83.235,2770100001.0
2005-08-31 00:00:00,83.2,83.255,83.17,83.225,3147899983.0
2005-08-31 00:15:00,83.224,83.329,83.191,83.252,3016000003.0
2005-08-31 00:30:00,83.229,83.253,83.154,83.216,2725400013.0
2005-08-31 00:45:00,83.22,83.225,83.144,83.18,3064299996.0
2005-08-31 01:00:00,83.167,83.199,83.13,83.187,2773599985.0
2005-08-31 01:15:00,83.197,83.224,83.13,83.177,2992699985.0
2005-08-31 01:30:00,83.17,83.253,83.116,83.15,2904699993.0
2005-08-31 01:45:00,83.167,83.213,83.097,83.14,3043599995.0
2005-08-31 02:00:00,83.178,83.199,83.099,83.189,2738199988.0
2005-08-31 02:15:00,83.194,83.218,83.091,83.137,3232400001.0
2005-08-31 02:30:00,83.162,83.185,83.08,83.165,3102399990.0
2005-08-31 02:45:00,83.146,83.169,83.018,83.144,2921199981.0
2005-08-31 03:00:00,83.132,83.187,83.079,83.079,3105499978.0
2005-08-31 03:15:00,83.1,83.226,83.072,83.184,3172100006.0
2005-08-31 03:30:00,83.212,83.26,83.026,83.235,2882900002.0
2005-08-31 03:45:00,83.211,83.356,83.165,83.335,2472100002.0
2005-08-31 04:00:00,83.347,83.377,83.227,83.314,3109499992.0
2005-08-31 04:15:00,83.342,83.4,83.221,83.221,2919899992.0
2005-08-31 04:30:00,83.232,83.268,83.128,83.17,2943700003.0
2005-08-31 04:45:00,83.155,83.191,83.089,83.138,2924500003.0
2005-08-31 05:00:00,83.14,83.182,83.048,83.1,3093499994.0
2005-08-31 05:15:00,83.11,83.141,83.045,83.103,3059499998.0
2005-08-31 05:30:00,83.098,83.181,83.06,83.143,3069400003.0
2005-08-31 05:45:00,83.108,83.197,83.108,83.139,2952600002.0
2005-08-31 06:00:00,83.157,83.247,83.114,83.17,2882299980.0
2005-08-31 06:15:00,83.161,83.192,83.101,83.125,3094999995.0
2005-08-31 06:30:00,83.14,83.162,83.063,83.107,3201099990.0
2005-08-31 06:45:00,83.086,83.158,83.046,83.093,2651499997.0
2005-08-31 07:00:00,83.066,83.104,83.011,83.086,2547499984.0
2005-08-31 07:15:00,83.09,83.174,83.048,83.124,2985799998.0
2005-08-31 07:30:00,83.14,83.185,83.072,83.104,2622500001.0
2005-08-31 07:45:00,83.086,83.166,83.042,83.147,3017399987.0
2005-08-31 08:00:00,83.158,83.158,83.028,83.078,2678800005.0
2005-08-31 08:15:00,83.09,83.183,83.057,83.183,2487700002.0
2005-08-31 08:30:00,83.167,83.212,83.127,83.202,3123699985.0
2005-08-31 08:45:00,83.206,83.21,83.085,83.192,2706499983.0
2005-08-31 09:00:00,83.182,83.262,83.157,83.194,2739199973.0
2005-08-31 09:15:00,83.232,83.268,83.179,83.245,2709899993.0
2005-08-31 09:30:00,83.258,83.286,83.194,83.235,2655199992.0
2005-08-31 09:45:00,83.229,83.271,83.182,83.271,3149100009.0
2005-08-31 10:00:00,83.251,83.34,83.213,83.34,2788999992.0
2005-08-31 10:15:00,83.315,83.383,83.275,83.325,2608099982.0
2005-08-31 10:30:00,83.335,83.354,83.246,83.354,3315799999.0
2005-08-31 10:45:00,83.343,83.393,83.284,83.287,3215200009.0
2005-08-31 11:00:00,83.318,83.335,83.224,83.253,3152999980.0
2005-08-31 11:15:00,83.273,83.31,83.206,83.297,2978099998.0
2005-08-31 11:30:00,83.292,83.3,83.206,83.269,2968599979.0
2005-08-31 11:45:00,83.242,83.357,83.223,83.335,2931399996.0
2005-08-31 12:00:00,83.346,83.361,83.262,83.323,2671899985.0
2005-08-31 12:15:00,83.316,83.353,83.252,83.31,2773099967.0
2005-08-31 12:30:00,83.321,83.374,83.267,83.354,3022400005.0
2005-08-31 12:45:00,83.365,83.425,83.304,83.39,2937299983.0
2005-08-31 13:00:00,83.39,83.39,83.265,83.299,3144900004.0
2005-08-31 13:15:00,83.282,83.401,83.247,83.369,3016399996.0
2005-08-31 13:30:00,83.318,83.407,83.246,83.285,3653599998.0
2005-08-31 13:45:00,83.281,83.318,83.172,83.2,2885800001.0
2005-08-31 14:00:00,83.214,83.236,83.134,83.198,2765799991.0
2005-08-31 14:15:00,83.21,83.342,83.188,83.286,3011599985.0
2005-08-31 14:30:00,83.295,83.353,83.263,83.323,2942399987.0
2005-08-31 14:45:00,83.337,83.424,83.262,83.402,3031199994.0
2005-08-31 15:00:00,83.381,83.433,83.326,83.363,3228200003.0
2005-08-31 15:15:00,83.347,83.384,83.298,83.384,3120099984.0
2005-08-31 15:30:00,83.355,83.437,83.281,83.384,2668599996.0
2005-08-31 15:45:00,83.403,83.476,83.373,83.417,2776800007.0
2005-08-31 16:00:00,83.426,83.44,83.282,83.346,2738999993.0
2005-08-31 16:15:00,83.349,83.483,83.339,83.389,3130099994.0
2005-08-31 16:30:00,83.385,83.516,83.359,83.458,2736799989.0
2005-08-31 16:45:00,83.48,83.537,83.417,83.436,3037999993.0
2005-08-31 17:00:00,83.413,83.533,83.368,83.419,2992899992.0
2005-08-31 17:15:00,83.409,83.444,83.357,83.418,2923399985.0
2005-08-31 17:30:00,83.416,83.426,83.313,83.331,2948999990.0
2005-08-31 17:45:00,83.317,83.351,83.213,83.289,3128299986.0
2005-08-31 18:00:00,83.236,83.39,83.195,83.25,23037299962.0
2005-08-31 18:15:00,83.228,83.42,83.228,83.258,22606699948.0
2005-08-31 18:30:00,83.233,83.327,83.122,83.303,16765099961.0
2005-08-31 18:45:00,83.307,83.357,83.247,83.327,12135999995.0
2005-08-31 19:00:00,83.342,83.347,83.207,83.318,7754699997.0
2005-08-31 19:15:00,83.317,83.37,83.26,83.341,10126299979.0
2005-08-31 19:30:00,83.334,83.401,83.271,83.289,9725099980.0
2005-08-31 19:45:00,83.27,83.365,83.251,83.332,7990799996.0
2005-08-31 20:00:00,83.353,83.412,83.285,83.369,9266999953.0
2005-08-31 20:15:00,83.359,83.408,83.311,83.358,9659199990.0
2005-08-31 20:30:00,83.357,83.421,83.304,83.368,12627299981.0
2005-08-31 20:45:00,83.363,83.429,83.333,83.335,12001599984.0
2005-08-31 21:00:00,83.362,83.422,83.303,83.377,9571699982.0
2005-08-31 21:15:00,83.358,83.44,83.339,83.42,11537299966.0
2005-08-31 21:30:00,83.424,83.447,83.366,83.405,6524399985.0
2005-08-31 21:45:00,83.409,83.482,83.381,83.465,4518699979.0
2005-08-31 22:00:00,83.448,83.511,83.401,83.462,6166499974.0
2005-08-31 22:15:00,83.466,83.519,83.427,83.519,4986600003.0
2005-08-31 22:30:00,83.525,83.532,83.379,83.441,4871899993.0
2005-08-31 22:45:00,83.411,83.539,83.404,83.422,4903699986.0
2005-08-31 23:00:00,83.478,83.499,83.381,83.458,3163099995.0
2005-08-31 23:15:00,83.451,83.484,83.381,83.445,3041099992.0
2005-08-31 23:30:00,83.441,83.505,83.363,83.409,3138600008.0
2005-08-31 23:45:00,83.398,83.447,83.36,83.4,2895000005.0
2005-09-01 00:00:00,83.415,83.431,83.332,83.38,2986899999.0
2005-09-01 00:15:00,83.374,83.447,83.354,83.424,2860400001.0
2005-09-01 00:30:00,83.397,83.454,83.336,83.398,3502199988.0
2005-09-01 00:45:00,83.402,83.441,83.341,83.384,2648200001.0
2005-09-01 01:00:00,83.352,83.423,83.331,83.374,2939799988.0
2005-09-01 01:15:00,83.379,83.404,83.312,83.362,2690999986.0
2005-09-01 01:30:00,83.34,83.403,83.313,83.367,3104099988.0
2005-09-01 01:45:00,83.368,83.434,83.324,83.398,2716399989.0
2005-09-01 02:00:00,83.444,83.532,83.387,83.426,2751900000.0
2005-09-01 02:15:00,83.439,83.451,83.357,83.391,3170399999.0
2005-09-01 02:30:00,83.394,83.506,83.368,83.476,3134999984.0
2005-09-01 02:45:00,83.495,83.513,83.412,83.483,3059299988.0
2005-09-01 03:00:00,83.49,83.595,83.459,83.507,2933100002.0
2005-09-01 03:15:00,83.494,83.544,83.437,83.455,2825700005.0
2005-09-01 03:30:00,83.487,83.543,83.446,83.497,3687499984.0
2005-09-01 03:45:00,83.527,83.574,83.48,83.508,2675900004.0
2005-09-01 04:00:00,83.527,83.54,83.45,83.504,3350799980.0
2005-09-01 04:15:00,83.498,83.562,83.466,83.511,3104899993.0
2005-09-01 04:30:00,83.5,83.586,83.488,83.551,3196200000.0
2005-09-01 04:45:00,83.527,83.595,83.489,83.532,3096399997.0
2005-09-01 05:00:00,83.545,83.588,83.488,83.546,2724699981.0
2005-09-01 05:15:00,83.554,83.578,83.498,83.561,2936800001.0
2005-09-01 05:30:00,83.535,83.569,83.484,83.531,3134099993.0
2005-09-01 05:45:00,83.524,83.604,83.492,83.543,2876100002.0
2005-09-01 06:00:00,83.552,83.661,83.524,83.6,3017700001.0
2005-09-01 06:15:00,83.627,83.636,83.542,83.572,3378499991.0
2005-09-01 06:30:00,83.591,83.631,83.549,83.609,3240300004.0
2005-09-01 06:45:00,83.595,83.641,83.541,83.6,3206399988.0
2005-09-01 07:00:00,83.588,83.63,83.545,83.575,2811000008.0
2005-09-01 07:15:00,83.545,83.64,83.506,83.624,3160899980.0
2005-09-01 07:30:00,83.578,83.639,83.564,83.62,3003799997.0
2005-09-01 07:45:00,83.585,83.661,83.546,83.643,2793699995.0
2005-09-01 08:00:00,83.652,83.678,83.575,83.579,2854099994.0
2005-09-01 08:15:00,83.612,83.654,83.548,83.609,3209600008.0
2005-09-01 08:30:00,83.604,83.639,83.529,83.529,2585299995.0
2005-09-01 08:45:00,83.536,83.632,83.513,83.612,3099399998.0
2005-09-01 09:00:00,83.673,83.677,83.564,83.569,3252799988.0
2005-09-01 09:15:00,83.598,83.693,83.572,83.618,3079700005.0
2005-09-01 09:30:00,83.612,83.712,83.592,83.664,3019899990.0
2005-09-01 09:45:00,83.631,83.7,83.589,83.613,3074699991.0
2005-09-01 10:00:00,83.605,83.659,83.567,83.598,3380600000.0
2005-09-01 10:15:00,83.598,83.673,83.476,83.618,2623899998.0
2005-09-01 10:30:00,83.579,83.65,83.568,83.624,3025399996.0
2005-09-01 10:45:00,83.588,83.644,83.56,83.609,2957500002.0
2005-09-01 11:00:00,83.621,83.685,83.552,83.652,2781399998.0
2005-09-01 11:15:00,83.673,83.683,83.6,83.641,2722999993.0
2005-09-01 11:30:00,83.626,83.724,83.588,83.662,3063300010.0
2005-09-01 11:45:00,83.68,83.712,83.599,83.71,3536699986.0
2005-09-01 12:00:00,83.691,83.748,83.649,83.685,2990399997.0
2005-09-01 12:15:00,83.675,83.705,83.573,83.61,2953600007.0
2005-09-01 12:30:00,83.65,83.691,83.576,83.599,3310899998.0
2005-09-01 12:45:00,83.625,83.69,83.558,83.64,3031599990.0
2005-09-01 13:00:00,83.625,83.677,83.585,83.626,2964699989.0
2005-09-01 13:15:00,83.657,83.69,83.595,83.67,3028299986.0
2005-09-01 13:30:00,83.66,83.692,83.605,83.641,2855100003.0
2005-09-01 13:45:00,83.628,83.688,83.601,83.643,2975499995.0
2005-09-01 14:00:00,83.662,83.689,83.559,83.573,2532699996.0
2005-09-01 14:15:00,83.586,83.739,83.554,83.69,2731200008.0
2005-09-01 14:30:00,83.699,83.783,83.674,83.736,2676299993.0
2005-09-01 14:45:00,83.75,83.803,83.629,83.674,2744399992.0
2005-09-01 15:00:00,83.687,83.759,83.632,83.745,3154899995.0
2005-09-01 15:15:00,83.704,83.783,83.673,83.717,3134999990.0
2005-09-01 15:30:00,83.667,83.776,83.667,83.757,2655499998.0
2005-09-01 15:45:00,83.78,83.808,83.676,83.703,2898499992.0
2005-09-01 16:00:00,83.725,83.785,83.613,83.685,2599499997.0
2005-09-01 16:15:00,83.68,83.75,83.62,83.67,2914400022.0
2005-09-01 16:30:00,83.69,83.86,83.67,83.81,2413500045.0
2005-09-01 16:45:00,83.81,83.91,83.673,83.711,2613600023.0
2005-09-01 17:00:00,83.721,83.8,83.687,83.702,3257199987.0
2005-09-01 17:15:00,83.688,83.744,83.637,83.724,3121299988.0
2005-09-01 17:30:00,83.71,83.735,83.636,83.687,2744200001.0
2005-09-01 17:45:00,83.659,83.797,83.652,83.792,2571299993.0
2005-09-01 18:00:00,83.766,83.85,83.634,83.693,23034799952.0
2005-09-01 18:15:00,83.74,83.79,83.637,83.743,19996499958.0
2005-09-01 18:30:00,83.745,83.806,83.703,83.776,17360199984.0
2005-09-01 18:45:00,83.763,83.808,83.717,83.79,11753100007.0
2005-09-01 19:00:00,83.763,83.8,83.691,83.719,9134599982.0
2005-09-01 19:15:00,83.749,83.8,83.698,83.783,10123899975.0
2005-09-01 19:30:00,83.783,83.811,83.698,83.735,10266299972.0
2005-09-01 19:45:00,83.738,83.805,83.709,83.765,7791699978.0
2005-09-01 20:00:00,83.751,83.793,83.707,83.793,9350199988.0
2005-09-01 20:15:00,83.78,83.859,83.716,83.757,9331699992.0
2005-09-01 20:30:00,83.731,83.791,83.656,83.664,12466199989.0
2005-09-01 20:45:00,83.683,83.781,83.641,83.675,12269299975.0
2005-09-01 21:00:00,83.663,83.706,83.587,83.656,8917099973.0
2005-09-01 21:15:00,83.646,83.741,83.596,83.658,10875699997.0
2005-09-01 21:30:00,83.674,83.74,83.648,83.708,6346499984.0
2005-09-01 21:45:00,83.703,83.719,83.63,83.655,5158099992.0
2005-09-01 22:00:00,83.64,83.678,83.505,83.545,5795699999.0
2005-09-01 22:15:00,83.559,83.669,83.531,83.613,5203299974.0
2005-09-01 22:30:00,83.606,83.661,83.578,83.6,5051599993.0
2005-09-01 22:45:00,83.602,83.711,83.566,83.68,4922599970.0
2005-09-01 23:00:00,83.681,83.722,83.602,83.661,2946299989.0
2005-09-01 23:15:00,83.646,83.718,83.618,83.656,3012499986.0
2005-09-01 23:30:00,83.67,83.715,83.599,83.644,2952999978.0
2005-09-01 23:45:00,83.635,83.708,83.592,83.663,2846199996.0
2005-09-02 00:00:00,83.675,83.741,83.627,83.669,2918299998.0
2005-09-02 00:15:00,83.66,83.716,83.599,83.673,2908499998.0
2005-09-02 00:30:00,83.66,83.759,83.618,83.711,2750599997.0
2005-09-02 00:45:00,83.692,83.763,83.67,83.715,2593699997.0
2005-09-02 01:00:00,83.718,83.746,83.67,83.727,2862800002.0
2005-09-02 01:15:00,83.685,83.735,83.624,83.656,2836200012.0
2005-09-02 01:30:00,83.65,83.734,83.63,83.723,3433900000.0
2005-09-02 01:45:00,83.688,83.8,83.659,83.753,3133300003.0
2005-09-02 02:00:00,83.786,83.795,83.691,83.736,3008899999.0
2005-09-02 02:15:00,83.72,83.8,83.661,83.8,3050400009.0
2005-09-02 02:30:00,83.759,83.858,83.739,83.846,2823800011.0
2005-09-02 02:45:00,83.841,83.865,83.745,83.855,3207699987.0
2005-09-02 03:00:00,83.85,83.876,83.765,83.809,2688399985.0
2005-09-02 03:15:00,83.843,83.849,83.697,83.714,2810500002.0
2005-09-02 03:30:00,83.729,83.744,83.656,83.668,2990699990.0
2005-09-02 03:45:00,83.668,83.728,83.63,83.662,2761099990.0
2005-09-02 04:00:00,83.647,83.755,83.637,83.731,2785199981.0
2005-09-02 04:15:00,83.713,83.792,83.686,83.772,2955499996.0
2005-09-02 04:30:00,83.729,83.795,83.697,83.787,3158600007.0
2005-09-02 04:45:00,83.76,83.826,83.735,83.782,3055999979.0
2005-09-02 05:00:00,83.787,83.83,83.725,83.773,3136999997.0
2005-09-02 05:15:00,83.76,83.824,83.738,83.801,2813999995.0
2005-09-02 05:30:00,83.802,83.863,83.764,83.831,2803399996.0
2005-09-02 05:45:00,83.803,83.871,83.793,83.824,2681100011.0
2005-09-02 06:00:00,83.837,83.883,83.791,83.808,2635200006.0
2005-09-02 06:15:00,83.817,83.876,83.775,83.862,3054499995.0
2005-09-02 06:30:00,83.829,83.875,83.773,83.803,3201899989.0
2005-09-02 06:45:00,83.816,83.875,83.756,83.865,3382200008.0
2005-09-02 07:00:00,83.867,83.89,83.809,83.836,2867199983.0
2005-09-02 07:15:00,83.821,83.892,83.796,83.885,3097400000.0
2005-09-02 07:30:00,83.832,83.9,83.822,83.868,3033399994.0
2005-09-02 07:45:00,83.895,83.904,83.803,83.858,2853999998.0
2005-09-02 08:00:00,83.837,83.943,83.821,83.857,2908399993.0
2005-09-02 08:15:00,83.859,83.896,83.786,83.87,2483299992.0
2005-09-02 08:30:00,83.844,83.89,83.796,83.836,3035899991.0
2005-09-02 08:45:00,83.826,83.911,83.798,83.888,2745000004.0
2005-09-02 09:00:00,83.89,83.905,83.805,83.845,2657799995.0
2005-09-02 09:15:00,83.854,83.881,83.77,83.836,3010900004.0
2005-09-02 09:30:00,83.835,83.845,83.754,83.776,2824899994.0
2005-09-02 09:45:00,83.749,83.824,83.739,83.789,3212099997.0
2005-09-02 10:00:00,83.782,83.816,83.675,83.723,2823699987.0
2005-09-02 10:15:00,83.686,83.868,83.645,83.771,3073399992.0
2005-09-02 10:30:00,83.763,83.94,83.741,83.797,3469899995.0
2005-09-02 10:45:00,83.779,83.8,83.639,83.639,3180599992.0
2005-09-02 11:00:00,83.623,83.692,83.578,83.66,3182600010.0
2005-09-02 11:15:00,83.702,83.798,83.688,83.755,2610400006.0
2005-09-02 11:30:00,83.772,83.858,83.726,83.763,2714899981.0
2005-09-02 11:45:00,83.782,83.852,83.681,83.77,3096300000.0
2005-09-02 12:00:00,83.75,83.839,83.699,83.811,2614099989.0
2005-09-02 12:15:00,83.787,83.856,83.718,83.804,3123799992.0
2005-09-02 12:30:00,83.825,83.869,83.772,83.811,3518999991.0
2005-09-02 12:45:00,83.801,83.885,83.786,83.845,2818899990.0
2005-09-02 13:00:00,83.845,83.888,83.786,83.806,3200700003.0
2005-09-02 13:15:00,83.807,83.91,83.735,83.887,2976800001.0
2005-09-02 13:30:00,83.879,83.912,83.817,83.883,3147299995.0
2005-09-02 13:45:00,83.86,83.912,83.791,83.892,2996100007.0
2005-09-02 14:00:00,83.922,83.946,83.819,83.861,2490900007.0
2005-09-02 14:15:00,83.855,83.945,83.778,83.817,2826999986.0
2005-09-02 14:30:00,83.875,83.974,83.761,83.875,3035399992.0
2005-09-02 14:45:00,83.844,83.888,83.755,83.842,2418099997.0
2005-09-02 15:00:00,83.83,83.893,83.701,83.742,3267899989.0
2005-09-02 15:15:00,83.728,83.776,83.68,83.744,2677399994.0
2005-09-02 15:30:00,83.751,83.765,83.626,83.644,2732299995.0
2005-09-02 15:45:00,83.658,83.768,83.633,83.747,3070299983.0
2005-09-02 16:00:00,83.74,83.837,83.731,83.731,2762499990.0
2005-09-02 16:15:00,83.778,83.862,83.743,83.787,2955500000.0
2005-09-02 16:30:00,83.79,83.845,83.718,83.845,3041399992.0
2005-09-02 16:45:00,83.793,83.862,83.721,83.725,3033999998.0
2005-09-02 17:00:00,83.743,83.86,83.726,83.81,2744599993.0
2005-09-02 17:15:00,83.776,83.91,83.742,83.756,3258600005.0
2005-09-02 17:30:00,83.744,83.853,83.722,83.821,2575499998.0
2005-09-02 17:45:00,83.802,83.883,83.775,83.847,2953999986.0
2005-09-02 18:00:00,83.819,83.98,83.788,83.955,23072400014.0
2005-09-02 18:15:00,83.943,84.0,83.84,83.868,23083799964.0
2005-09-02 18:30:00,83.875,83.928,83.814,83.896,17574199977.0
2005-09-02 18:45:00,83.866,83.936,83.829,83.879,11779699955.0
2005-09-02 19:00:00,83.869,83.979,83.83,83.897,8578999998.0
2005-09-02 19:15:00,83.904,83.941,83.789,83.848,10553099974.0
2005-09-02 19:30:00,83.832,83.903,83.785,83.87,10037499956.0
2005-09-02 19:45:00,83.865,83.889,83.778,83.868,8181999990.0
2005-09-02 20:00:00,83.869,83.904,83.801,83.824,9542999979.0
2005-09-02 20:15:00,83.841,83.909,83.796,83.86,9537299984.0
2005-09-02 20:30:00,83.865,83.895,83.808,83.827,12702799970.0
2005-09-02 20:45:00,83.847,83.935,83.792,83.935,11938599973.0
2005-09-02 21:00:00,83.916,83.938,83.804,83.865,9070799998.0
2005-09-02 21:15:00,83.895,83.929,83.812,83.867,11963999972.0
2005-09-02 21:30:00,83.871,83.917,83.825,83.885,6252399967.0
2005-09-02 21:45:00,83.872,83.905,83.765,83.905,5205899982.0
2005-09-02 22:00:00,83.89,83.949,83.83,83.939,5772299998.0
2005-09-02 22:15:00,83.923,83.931,83.848,83.903,4872500005.0
2005-09-02 22:30:00,83.902,83.95,83.838,83.894,4801199996.0
2005-09-02 22:45:00,83.878,83.993,83.813,83.934,4878800008.0
2005-09-02 23:00:00,84.03,84.14,83.98,84.02,3630999990.0
2005-09-02 23:15:00,84.15,84.15,83.94,83.94,2541699993.0
2005-09-02 23:30:00,83.96,83.98,83.94,83.98,1089299997.0
2005-09-02 23:45:00,84.0,84.0,83.84,83.84,1452399996.0
2005-09-04 23:00:00,83.811,83.897,83.752,83.852,2857800000.0
2005-09-04 23:15:00,83.831,83.884,83.788,83.858,2705000003.0
2005-09-04 23:30:00,83.874,83.887,83.73,83.767,3045399979.0
2005-09-04 23:45:00,83.741,83.781,83.697,83.766,3095999990.0
2005-09-05 00:00:00,83.828,83.828,83.703,83.752,3229099999.0
2005-09-05 00:15:00,83.768,83.826,83.742,83.797,2797899996.0
2005-09-05 00:30:00,83.792,83.868,83.741,83.813,3145100003.0
2005-09-05 00:45:00,83.808,84.009,83.791,83.984,2587399992.0
2005-09-05 01:00:00,83.972,83.994,83.903,83.967,3040499989.0
2005-09-05 01:15:00,83.924,84.029,83.916,84.002,2663500001.0
2005-09-05 01:30:00,84.005,84.072,83.923,84.025,2661999980.0
2005-09-05 01:45:00,83.998,84.074,83.986,84.048,2926099992.0
2005-09-05 02:00:00,84.068,84.094,84.008,84.026,2742299986.0
2005-09-05 02:15:00,84.051,84.104,83.992,84.006,2855100003.0
2005-09-05 02:30:00,84.03,84.039,83.94,83.984,2881399978.0
2005-09-05 02:45:00,83.984,84.046,83.93,83.979,3312799995.0
2005-09-05 03:00:00,83.955,83.958,83.756,83.798,2706199998.0
2005-09-05 03:15:00,83.811,83.883,83.744,83.82,3088400006.0
2005-09-05 03:30:00,83.834,83.87,83.776,83.815,2952899986.0
2005-09-05 03:45:00,83.805,83.923,83.787,83.887,2808200003.0
2005-09-05 04:00:00,83.869,83.903,83.82,83.848,2799799997.0
2005-09-05 04:15:00,83.875,83.912,83.788,83.817,2552199995.0
2005-09-05 04:30:00,83.843,83.933,83.815,83.93,3253900006.0
2005-09-05 04:45:00,83.919,83.953,83.866,83.919,3171399993.0
2005-09-05 05:00:00,83.924,83.949,83.85,83.897,3186099989.0
2005-09-05 05:15:00,83.861,83.893,83.796,83.84,3052799983.0
2005-09-05 05:30:00,83.86,83.887,83.808,83.847,3269599989.0
2005-09-05 05:45:00,83.856,83.879,83.802,83.819,2475099991.0
2005-09-05 06:00:00,83.799,83.889,83.788,83.877,2704799999.0
2005-09-05 06:15:00,83.876,83.899,83.794,83.82,2783699987.0
2005-09-05 06:30:00,83.849,83.855,83.78,83.821,3164400003.0
2005-09-05 06:45:00,83.815,83.861,83.771,83.825,3235700001.0
2005-09-05 07:00:00,83.81,83.923,83.762,83.887,2531199988.0
2005-09-05 07:15:00,83.867,83.939,83.844,83.897,3034700001.0
2005-09-05 07:30:00,83.882,83.989,83.838,83.98,2739599996.0
2005-09-05 07:45:00,83.948,83.988,83.859,83.987,3162699992.0
2005-09-05 08:00:00,84.002,84.031,83.858,83.899,2588799996.0
2005-09-05 08:15:00,83.888,83.946,83.827,83.927,2971000000.0
2005-09-05 08:30:00,83.944,83.961,83.84,83.907,3007499986.0
2005-09-05 08:45:00,83.898,83.927,83.808,83.808,2707899987.0
2005-09-05 09:00:00,83.85,83.924,83.83,83.895,2968999994.0
2005-09-05 09:15:00,83.877,83.945,83.815,83.905,2297399996.0
2005-09-05 09:30:00,83.907,83.909,83.784,83.809,2620899997.0
2005-09-05 09:45:00,83.791,83.816,83.697,83.758,3174299987.0
2005-09-05 10:00:00,83.747,83.783,83.651,83.682,2921000000.0
2005-09-05 10:15:00,83.672,83.8,83.631,83.649,2893200006.0
2005-09-05 10:30:00,83.639,83.687,83.552,83.603,3216700001.0
2005-09-05 10:45:00,83.584,83.679,83.556,83.63,2921899995.0
2005-09-05 11:00:00,83.649,83.715,83.592,83.619,2905499999.0
2005-09-05 11:15:00,83.615,83.715,83.578,83.702,2831799983.0
2005-09-05 11:30:00,83.705,83.745,83.644,83.72,3268299993.0
2005-09-05 11:45:00,83.74,83.768,83.669,83.715,3273100003.0
2005-09-05 12:00:00,83.732,83.769,83.615,83.653,2880099994.0
2005-09-05 12:15:00,83.655,83.674,83.549,83.629,3153099987.0
2005-09-05 12:30:00,83.625,83.659,83.559,83.609,2878400002.0
2005-09-05 12:45:00,83.574,83.65,83.552,83.605,3055800002.0
2005-09-05 13:00:00,83.561,83.673,83.551,83.612,2951399977.0
2005-09-05 13:15:00,83.657,83.666,83.561,83.638,3221599987.0
2005-09-05 13:30:00,83.593,83.655,83.552,83.625,3008100001.0
2005-09-05 13:45:00,83.624,83.673,83.564,83.63,3178599994.0
2005-09-05 14:00:00,83.64,83.676,83.588,83.638,2661300006.0
2005-09-05 14:15:00,83.623,83.708,83.611,83.684,2999899988.0
2005-09-05 14:30:00,83.677,83.727,83.613,83.716,2855799998.0
2005-09-05 14:45:00,83.697,83.787,83.649,83.749,3093299996.0
2005-09-05 15:00:00,83.716,83.746,83.623,83.646,3177999988.0
2005-09-05 15:15:00,83.65,83.714,83.625,83.683,2945099982.0
2005-09-05 15:30:00,83.66,83.722,83.61,83.659,2871899997.0
2005-09-05 15:45:00,83.69,83.779,83.643,83.698,3158899996.0
2005-09-05 16:00:00,83.675,83.795,83.634,83.753,2671699992.0
2005-09-05 16:15:00,83.718,83.764,83.657,83.662,3070299998.0
2005-09-05 16:30:00,83.679,83.819,83.633,83.764,3113099982.0
2005-09-05 16:45:00,83.763,83.825,83.682,83.717,2876300002.0
2005-09-05 17:00:00,83.717,83.86,83.707,83.836,3071000004.0
2005-09-05 17:15:00,83.815,83.864,83.742,83.785,3214999992.0
2005-09-05 17:30:00,83.761,83.832,83.713,83.782,3094799998.0
2005-09-05 17:45:00,83.774,83.835,83.738,83.767,2625399996.0
2005-09-05 18:00:00,83.749,83.84,83.693,83.81,23247199977.0
2005-09-05 18:15:00,83.84,83.87,83.729,83.833,19603099961.0
2005-09-05 18:30:00,83.826,83.857,83.748,83.797,17136399951.0
2005-09-05 18:45:00,83.792,83.83,83.694,83.741,11780499994.0
2005-09-05 19:00:00,83.732,83.8,83.648,83.675,8431899981.0
2005-09-05 19:15:00,83.674,83.73,83.592,83.671,10221500003.0
2005-09-05 19:30:00,83.68,83.812,83.653,83.722,9826299987.0
2005-09-05 19:45:00,83.716,83.805,83.706,83.762,8095999993.0
2005-09-05 20:00:00,83.758,83.818,83.666,83.73,9294099967.0
2005-09-05 20:15:00,83.728,83.759,83.662,83.709,9442099985.0
2005-09-05 20:30:00,83.728,83.742,83.649,83.705,13266299989.0
2005-09-05 20:45:00,83.717,83.755,83.656,83.675,12391499977.0
2005-09-05 21:00:00,83.689,83.75,83.647,83.718,9418200007.0
2005-09-05 21:15:00,83.722,83.769,83.683,83.691,11906299954.0
2005-09-05 21:30:00,83.691,83.752,83.672,83.701,6798900012.0
2005-09-05 21:45:00,83.691,83.748,83.661,83.681,4473299997.0
2005-09-05 22:00:00,83.695,83.765,83.67,83.733,6144299998.0
2005-09-05 22:15:00,83.745,83.782,83.698,83.766,5090600010.0
2005-09-05 22:30:00,83.746,83.789,83.676,83.683,4949400000.0
2005-09-05 22:45:00,83.691,83.771,83.601,83.645,4592599985.0
2005-09-05 23:00:00,83.693,83.781,83.647,83.709,3008099986.0
2005-09-05 23:15:00,83.721,83.77,83.688,83.707,2936199988.0
2005-09-05 23:30:00,83.699,83.775,83.663,83.728,2823799997.0
2005-09-05 23:45:00,83.728,83.876,83.683,83.826,3093599998.0
2005-09-06 00:00:00,83.797,83.829,83.708,83.75,3069300007.0
2005-09-06 00:15:00,83.731,83.811,83.709,83.797,3078199979.0
2005-09-06 00:30:00,83.799,83.824,83.751,83.791,2927999995.0
2005-09-06 00:45:00,83.81,83.825,83.753,83.811,2562099994.0
2005-09-06 01:00:00,83.823,83.905,83.788,83.82,2892700004.0
2005-09-06 01:15:00,83.834,83.845,83.76,83.824,2744499989.0
2005-09-06 01:30:00,83.847,83.879,83.7,83.785,3079899988.0
2005-09-06 01:45:00,83.815,83.889,83.768,83.845,2830899993.0
2005-09-06 02:00:00,83.851,83.92,83.796,83.831,3366399998.0
2005-09-06 02:15:00,83.85,83.892,83.715,83.758,3189899997.0
2005-09-06 02:30:00,83.777,83.777,83.697,83.706,2864899996.0
2005-09-06 02:45:00,83.737,83.746,83.654,83.709,3036399985.0
2005-09-06 03:00:00,83.705,83.713,83.621,83.633,2957000000.0
2005-09-06 03:15:00,83.654,83.716,83.618,83.659,2710799991.0
2005-09-06 03:30:00,83.653,83.691,83.609,83.673,3380999984.0
2005-09-06 03:45:00,83.666,83.721,83.592,83.669,2648700004.0
2005-09-06 04:00:00,83.714,83.755,83.615,83.676,2727899997.0
2005-09-06 04:15:00,83.668,83.699,83.61,83.679,2786299992.0
2005-09-06 04:30:00,83.657,83.711,83.627,83.693,2751999987.0
2005-09-06 04:45:00,83.658,83.708,83.633,83.681,2996499993.0
2005-09-06 05:00:00,83.66,83.769,83.641,83.735,2945299999.0
2005-09-06 05:15:00,83.725,83.767,83.66,83.723,2624999991.0
2005-09-06 05:30:00,83.744,83.776,83.696,83.704,2669399998.0
2005-09-06 05:45:00,83.739,83.763,83.67,83.718,2567099994.0
2005-09-06 06:00:00,83.721,83.792,83.666,83.768,2728099999.0
2005-09-06 06:15:00,83.765,83.851,83.717,83.775,2733099992.0
2005-09-06 06:30:00,83.769,83.769,83.626,83.653,2918600012.0
2005-09-06 06:45:00,83.671,83.79,83.661,83.768,2879600005.0
2005-09-06 07:00:00,83.73,83.802,83.691,83.768,2974299995.0
2005-09-06 07:15:00,83.764,83.834,83.698,83.817,3005599993.0
2005-09-06 07:30:00,83.844,83.846,83.726,83.758,2657199986.0
2005-09-06 07:45:00,83.767,83.826,83.692,83.793,2760099997.0
2005-09-06 08:00:00,83.822,83.838,83.754,83.779,2686900000.0
2005-09-06 08:15:00,83.753,83.835,83.717,83.819,2815600006.0
2005-09-06 08:30:00,83.801,83.85,83.762,83.85,2782300000.0
2005-09-06 08:45:00,83.831,83.911,83.769,83.887,2908000006.0
2005-09-06 09:00:00,83.901,83.972,83.881,83.968,2716600011.0
2005-09-06 09:15:00,83.973,84.03,83.872,84.014,2641699995.0
2005-09-06 09:30:00,84.013,84.044,83.922,83.976,2865199983.0
2005-09-06 09:45:00,83.962,84.013,83.879,83.939,3198999996.0
2005-09-06 10:00:00,83.941,83.979,83.892,83.948,2794499988.0
2005-09-06 10:15:00,83.922,83.996,83.879,83.939,2663799999.0
2005-09-06 10:30:00,83.948,84.002,83.9,83.927,2949099987.0
2005-09-06 10:45:00,83.911,83.957,83.838,83.957,3075300007.0
2005-09-06 11:00:00,83.977,84.009,83.89,83.974,2839399993.0
2005-09-06 11:15:00,83.97,84.054,83.942,83.993,2563500004.0
2005-09-06 11:30:00,83.985,84.049,83.938,84.014,3123599989.0
2005-09-06 11:45:00,84.007,84.065,83.978,84.024,3088099991.0
2005-09-06 12:00:00,84.015,84.073,83.958,84.004,2905099991.0
2005-09-06 12:15:00,84.022,84.113,83.974,84.068,3106599990.0
2005-09-06 12:30:00,84.028,84.115,83.979,84.048,3065199989.0
2005-09-06 12:45:00,84.053,84.107,84.007,84.087,2473199976.0
2005-09-06 13:00:00,84.082,84.109,84.058,84.076,2493099993.0
2005-09-06 13:15:00,84.08,84.106,84.068,84.084,2845400000.0
2005-09-06 13:30:00,84.072,84.113,84.064,84.079,2672800000.0
2005-09-06 13:45:00,84.095,84.109,84.055,84.075,3021000006.0
2005-09-06 14:00:00,84.047,84.064,83.975,83.99,2732299987.0
2005-09-06 14:15:00,83.996,84.099,83.935,84.053,2906299991.0
2005-09-06 14:30:00,84.07,84.105,83.978,84.014,2564099994.0
2005-09-06 14:45:00,84.034,84.056,83.937,83.956,2800399998.0
2005-09-06 15:00:00,83.964,84.001,83.906,83.964,3016699990.0
2005-09-06 15:15:00,83.954,83.99,83.897,83.965,2891299996.0
2005-09-06 15:30:00,83.956,84.04,83.935,84.019,2747000002.0
2005-09-06 15:45:00,84.028,84.082,83.954,84.06,3232400011.0
2005-09-06 16:00:00,84.083,84.153,84.031,84.11,2907499985.0
2005-09-06 16:15:00,84.113,84.137,84.044,84.057,2737399999.0
2005-09-06 16:30:00,84.064,84.142,84.052,84.131,2771799996.0
2005-09-06 16:45:00,84.088,84.145,84.026,84.126,2897499990.0
2005-09-06 17:00:00,84.142,84.149,83.972,84.036,2676699997.0
2005-09-06 17:15:00,84.053,84.068,83.934,83.956,2810599983.0
2005-09-06 17:30:00,83.946,84.084,83.872,84.084,3080199992.0
2005-09-06 17:45:00,84.063,84.071,83.958,84.066,2805300002.0
2005-09-06 18:00:00,84.017,84.109,84.013,84.065,23785099952.0
2005-09-06 18:15:00,84.052,84.13,84.023,84.092,21110099952.0
2005-09-06 18:30:00,84.075,84.11,84.029,84.079,17288699953.0
2005-09-06 18:45:00,84.073,84.112,84.005,84.066,12550799977.0
2005-09-06 19:00:00,84.082,84.104,83.964,84.056,9054599981.0
2005-09-06 19:15:00,84.04,84.163,83.993,84.157,10426499976.0
2005-09-06 19:30:00,84.155,84.165,84.065,84.115,10358799980.0
2005-09-06 19:45:00,84.156,84.169,84.095,84.109,7966399982.0
2005-09-06 20:00:00,84.118,84.197,84.074,84.191,8698600004.0
2005-09-06 20:15:00,84.153,84.194,84.065,84.085,9553599965.0
2005-09-06 20:30:00,84.069,84.122,84.036,84.076,13157200015.0
2005-09-06 20:45:00,84.101,84.158,84.032,84.158,12324999985.0
2005-09-06 21:00:00,84.133,84.157,84.031,84.076,8953099978.0
2005-09-06 21:15:00,84.08,84.179,84.049,84.138,12063699960.0
2005-09-06 21:30:00,84.158,84.212,84.081,84.127,6279399988.0
2005-09-06 21:45:00,84.13,84.194,84.109,84.136,4532999992.0
2005-09-06 22:00:00,84.146,84.184,84.102,84.131,6571099991.0
2005-09-06 22:15:00,84.16,84.208,84.094,84.148,4988299998.0
2005-09-06 22:30:00,84.179,84.181,84.065,84.11,4905699994.0
2005-09-06 22:45:00,84.148,84.186,84.084,84.128,4393599993.0
2005-09-06 23:00:00,84.141,84.169,84.083,84.125,2916699986.0
2005-09-06 23:15:00,84.134,84.159,84.081,84.134,3037699994.0
2005-09-06 23:30:00,84.132,84.188,84.087,84.18,3407699997.0
2005-09-06 23:45:00,84.149,84.189,84.091,84.179,2945500007.0
2005-09-07 00:00:00,84.179,84.238,84.141,84.173,2906499985.0
2005-09-07 00:15:00,84.217,84.223,84.147,84.186,2881499996.0
2005-09-07 00:30:00,84.146,84.213,84.118,84.185,2748200001.0
2005-09-07 00:45:00,84.183,84.222,84.156,84.178,2560799992.0
2005-09-07 01:00:00,84.176,84.217,84.122,84.172,3225099999.0
2005-09-07 01:15:00,84.188,84.215,84.093,84.124,2800499994.0
2005-09-07 01:30:00,84.132,84.203,84.045,84.142,2687200003.0
2005-09-07 01:45:00,84.102,84.172,84.092,84.128,3027499999.0
2005-09-07 02:00:00,84.098,84.18,84.035,84.089,3040599990.0
2005-09-07 02:15:00,84.067,84.092,83.925,83.98,3096099990.0
2005-09-07 02:30:00,83.989,84.028,83.908,83.976,2632899994.0
2005-09-07 02:45:00,83.958,84.145,83.921,84.094,3062999999.0
2005-09-07 03:00:00,84.105,84.157,84.022,84.11,3062199996.0
2005-09-07 03:15:00,84.113,84.165,84.075,84.145,2695200001.0
2005-09-07 03:30:00,84.192,84.278,84.138,84.217,3249299977.0
2005-09-07 03:45:00,84.225,84.242,84.125,84.226,2775499988.0
2005-09-07 04:00:00,84.229,84.238,84.078,84.11,2600299991.0
2005-09-07 04:15:00,84.125,84.191,84.107,84.179,3040900001.0
2005-09-07 04:30:00,84.124,84.224,84.122,84.196,3039399999.0
2005-09-07 04:45:00,84.19,84.245,84.156,84.183,2988399980.0
2005-09-07 05:00:00,84.17,84.232,84.1,84.214,3003099997.0
2005-09-07 05:15:00,84.219,84.4,84.183,84.277,2764999994.0
2005-09-07 05:30:00,84.258,84.338,84.236,84.324,3029499993.0
2005-09-07 05:45:00,84.289,84.341,84.234,84.314,2732599995.0
2005-09-07 06:00:00,84.32,84.398,84.293,84.327,2834399992.0
2005-09-07 06:15:00,84.351,84.373,84.27,84.356,2765099986.0
2005-09-07 06:30:00,84.319,84.388,84.295,84.32,3038600000.0
2005-09-07 06:45:00,84.276,84.351,84.232,84.334,2984199989.0
2005-09-07 07:00:00,84.357,84.364,84.244,84.266,2695100003.0
2005-09-07 07:15:00,84.273,84.377,84.261,84.339,3131199990.0
2005-09-07 07:30:00,84.322,84.363,84.251,84.32,2704099994.0
2005-09-07 07:45:00,84.309,84.352,84.228,84.336,2845699993.0
2005-09-07 08:00:00,84.36,84.39,84.297,84.326,2660899995.0
2005-09-07 08:15:00,84.324,84.398,84.3,84.39,3032299993.0
2005-09-07 08:30:00,84.369,84.432,84.334,84.367,3002700000.0
2005-09-07 08:45:00,84.342,84.42,84.313,84.397,2741499996.0
2005-09-07 09:00:00,84.357,84.441,84.292,84.374,2328900004.0
2005-09-07 09:15:00,84.354,84.373,84.237,84.295,2722299995.0
2005-09-07 09:30:00,84.28,84.398,84.26,84.379,2713399997.0
2005-09-07 09:45:00,84.398,84.435,84.319,84.404,3428999985.0
2005-09-07 10:00:00,84.407,84.437,84.338,84.413,2836200002.0
2005-09-07 10:15:00,84.418,84.454,84.33,84.393,2870299991.0
2005-09-07 10:30:00,84.391,84.391,84.294,84.368,2954900011.0
2005-09-07 10:45:00,84.356,84.383,84.285,84.36,2758500003.0
2005-09-07 11:00:00,84.364,84.397,84.305,84.35,3045299996.0
2005-09-07 11:15:00,84.355,84.408,84.323,84.392,2533699997.0
2005-09-07 11:30:00,84.366,84.414,84.277,84.315,2741600004.0
2005-09-07 11:45:00,84.347,84.398,84.28,84.379,2997499987.0
2005-09-07 12:00:00,84.399,84.422,84.288,84.393,2944499999.0
2005-09-07 12:15:00,84.398,84.455,84.34,84.412,3047400005.0
2005-09-07 12:30:00,84.417,84.445,84.307,84.34,3073000002.0
2005-09-07 12:45:00,84.392,84.415,84.276,84.393,2654399995.0
2005-09-07 13:00:00,84.375,84.435,84.319,84.381,2970699989.0
2005-09-07 13:15:00,84.347,84.403,84.312,84.325,3072499988.0
2005-09-07 13:30:00,84.323,84.424,84.264,84.391,2939199990.0
2005-09-07 13:45:00,84.386,84.486,84.334,84.438,2989900010.0
2005-09-07 14:00:00,84.462,84.484,84.365,84.369,2472000005.0
2005-09-07 14:15:00,84.375,84.443,84.34,84.407,2814700006.0
2005-09-07 14:30:00,84.389,84.442,84.351,84.426,2639299993.0
2005-09-07 14:45:00,84.439,84.439,84.343,84.413,2627000001.0
2005-09-07 15:00:00,84.42,84.469,84.34,84.43,2960699991.0
2005-09-07 15:15:00,84.407,84.48,84.376,84.462,3056999996.0
2005-09-07 15:30:00,84.467,84.509,84.333,84.377,2831599991.0
2005-09-07 15:45:00,84.385,84.48,84.355,84.47,2535999995.0
2005-09-07 16:00:00,84.448,84.473,84.362,84.423,2638899994.0
2005-09-07 16:15:00,84.45,84.452,84.346,84.356,2952899996.0
2005-09-07 16:30:00,84.399,84.524,84.349,84.437,2816799999.0
2005-09-07 16:45:00,84.452,84.56,84.423,84.553,3149599997.0
2005-09-07 17:00:00,84.534,84.553,84.438,84.499,2676899997.0
2005-09-07 17:15:00,84.492,84.55,84.45,84.504,2996599995.0
2005-09-07 17:30:00,84.512,84.587,84.476,84.542,2891799994.0
2005-09-07 17:45:00,84.539,84.553,84.452,84.488,3152400005.0
2005-09-07 18:00:00,84.44,84.61,84.44,84.527,23481299959.0
2005-09-07 18:15:00,84.542,84.6,84.447,84.546,22618099950.0
2005-09-07 18:30:00,84.543,84.609,84.496,84.566,16997999960.0
2005-09-07 18:45:00,84.562,84.634,84.545,84.604,12160399955.0
2005-09-07 19:00:00,84.583,84.644,84.511,84.557,8379299980.0
2005-09-07 19:15:00,84.565,84.602,84.499,84.563,10082099961.0
2005-09-07 19:30:00,84.588,84.606,84.496,84.523,10098899972.0
2005-09-07 19:45:00,84.514,84.596,84.47,84.53,8103599988.0
2005-09-07 20:00:00,84.546,84.611,84.503,84.535,9930599970.0
2005-09-07 20:15:00,84.531,84.561,84.416,84.445,9489099988.0
2005-09-07 20:30:00,84.46,84.523,84.43,84.479,13110699973.0
2005-09-07 20:45:00,84.479,84.517,84.427,84.492,12344399982.0
2005-09-07 21:00:00,84.49,84.49,84.357,84.358,9535899954.0
2005-09-07 21:15:00,84.318,84.429,84.306,84.366,11674699950.0
2005-09-07 21:30:00,84.35,84.407,84.284,84.34,5897099997.0
2005-09-07 21:45:00,84.331,84.36,84.239,84.261,4676899990.0
2005-09-07 22:00:00,84.267,84.32,84.219,84.263,5728099981.0
2005-09-07 22:15:00,84.242,84.332,84.229,84.282,4634100008.0
2005-09-07 22:30:00,84.329,84.333,84.191,84.258,5070499985.0
2005-09-07 22:45:00,84.279,84.294,84.157,84.22,4873499997.0
2005-09-07 23:00:00,84.246,84.314,84.137,84.287,2927599993.0
2005-09-07 23:15:00,84.282,84.317,84.204,84.233,3102800003.0
2005-09-07 23:30:00,84.226,84.29,84.164,84.24,2798399996.0
2005-09-07 23:45:00,84.202,84.272,84.161,84.2,2906999990.0
2005-09-08 00:00:00,84.204,84.291,84.162,84.282,3131299998.0
2005-09-08 00:15:00,84.263,84.323,84.23,84.305,3216199996.0
2005-09-08 00:30:00,84.278,84.35,84.259,84.321,2867299985.0
2005-09-08 00:45:00,84.333,84.368,84.25,84.257,3110299993.0
2005-09-08 01:00:00,84.242,84.295,84.202,84.261,2720899998.0
2005-09-08 01:15:00,84.283,84.389,84.235,84.358,2739599992.0
2005-09-08 01:30:00,84.364,84.393,84.297,84.335,2658899998.0
2005-09-08 01:45:00,84.333,84.403,84.29,84.387,2852699983.0
2005-09-08 02:00:00,84.348,84.467,84.321,84.438,3065999992.0
2005-09-08 02:15:00,84.464,84.523,84.378,84.514,3005199999.0
2005-09-08 02:30:00,84.493,84.517,84.384,84.449,2546400009.0
2005-09-08 02:45:00,84.428,84.537,84.414,84.528,3045999994.0
2005-09-08 03:00:00,84.504,84.561,84.449,84.474,3409300000.0
2005-09-08 03:15:00,84.47,84.526,84.441,84.476,2917799996.0
2005-09-08 03:30:00,84.49,84.762,84.458,84.712,3044000000.0
2005-09-08 03:45:00,84.727,84.767,84.655,84.714,2776599988.0
2005-09-08 04:00:00,84.693,84.714,84.611,84.651,3002199989.0
2005-09-08 04:15:00,84.64,84.727,84.621,84.678,2550799998.0
2005-09-08 04:30:00,84.675,84.73,84.649,84.664,2752599989.0
2005-09-08 04:45:00,84.659,84.742,84.608,84.657,2895099997.0
2005-09-08 05:00:00,84.665,84.729,84.633,84.711,3162500003.0
2005-09-08 05:15:00,84.695,84.704,84.626,84.69,3321799995.0
2005-09-08 05:30:00,84.705,84.725,84.621,84.651,2884599989.0
2005-09-08 05:45:00,84.671,84.727,84.626,84.665,2512699992.0
2005-09-08 06:00:00,84.657,84.704,84.626,84.657,3049399985.0
2005-09-08 06:15:00,84.646,84.687,84.607,84.646,2646400004.0
2005-09-08 06:30:00,84.636,84.702,84.612,84.696,3447099994.0
2005-09-08 06:45:00,84.704,84.724,84.635,84.67,2808099993.0
2005-09-08 07:00:00,84.722,84.788,84.668,84.771,2839399981.0
2005-09-08 07:15:00,84.747,84.792,84.667,84.76,3251899997.0
2005-09-08 07:30:00,84.715,84.789,84.697,84.78,2902100005.0
2005-09-08 07:45:00,84.781,84.85,84.688,84.826,2745800010.0
2005-09-08 08:00:00,84.824,84.901,84.793,84.837,3026599984.0
2005-09-08 08:15:00,84.845,84.899,84.78,84.822,2986200001.0
2005-09-08 08:30:00,84.831,84.871,84.776,84.837,2789100010.0
2005-09-08 08:45:00,84.846,84.875,84.781,84.831,2840999997.0
2005-09-08 09:00:00,84.8,84.844,84.718,84.787,3044599996.0
2005-09-08 09:15:00,84.812,84.884,84.776,84.862,2645600011.0
2005-09-08 09:30:00,84.87,84.899,84.802,84.819,2694700002.0
2005-09-08 09:45:00,84.853,84.902,84.804,84.836,2974999994.0
2005-09-08 10:00:00,84.798,84.923,84.798,84.882,2913599998.0
2005-09-08 10:15:00,84.897,84.971,84.859,84.934,2770899991.0
2005-09-08 10:30:00,84.924,84.982,84.856,84.929,3134299994.0
2005-09-08 10:45:00,84.958,84.979,84.883,84.899,3084299987.0
2005-09-08 11:00:00,84.947,84.963,84.89,84.909,3017499989.0
2005-09-08 11:15:00,84.936,84.936,84.809,84.884,2742999999.0
2005-09-08 11:30:00,84.872,84.891,84.763,84.767,3234099993.0
2005-09-08 11:45:00,84.786,84.874,84.757,84.827,3462299998.0
2005-09-08 12:00:00,84.842,84.948,84.772,84.92,3239299989.0
2005-09-08 12:15:00,84.885,84.938,84.844,84.938,2792799985.0
2005-09-08 12:30:00,84.933,84.953,84.849,84.939,3309399988.0
2005-09-08 12:45:00,84.935,84.964,84.876,84.931,2743299995.0
2005-09-08 13:00:00,84.938,84.957,84.837,84.893,3017399986.0
2005-09-08 13:15:00,84.892,84.962,84.864,84.946,3208600013.0
2005-09-08 13:30:00,84.919,84.983,84.887,84.954,3503699995.0
2005-09-08 13:45:00,84.961,84.984,84.896,84.947,2750999985.0
2005-09-08 14:00:00,84.943,85.03,84.888,84.99,2651699982.0
2005-09-08 14:15:00,84.997,85.078,84.951,85.024,2695899995.0
2005-09-08 14:30:00,85.005,85.121,84.989,85.118,2961099997.0
2005-09-08 14:45:00,85.109,85.15,85.035,85.15,3049799993.0
2005-09-08 15:00:00,85.113,85.251,85.102,85.195,2808499998.0
2005-09-08 15:15:00,85.17,85.267,85.162,85.241,2931299997.0
2005-09-08 15:30:00,85.216,85.293,85.195,85.258,2984799992.0
2005-09-08 15:45:00,85.305,85.306,85.174,85.233,2816199999.0
2005-09-08 16:00:00,85.225,85.247,85.133,85.198,2553599989.0
2005-09-08 16:15:00,85.193,85.248,85.147,85.237,2952500003.0
2005-09-08 16:30:00,85.202,85.27,85.174,85.187,3149099984.0
2005-09-08 16:45:00,85.178,85.228,85.119,85.205,2661100005.0
2005-09-08 17:00:00,85.227,85.274,85.092,85.108,2742399994.0
2005-09-08 17:15:00,85.105,85.24,85.091,85.205,2880899995.0
2005-09-08 17:30:00,85.189,85.241,85.137,85.168,3126299997.0
2005-09-08 17:45:00,85.159,85.188,85.078,85.11,3042199981.0
2005-09-08 18:00:00,85.042,85.19,85.042,85.161,22894399967.0
2005-09-08 18:15:00,85.162,85.22,85.059,85.116,22664099982.0
2005-09-08 18:30:00,85.097,85.2,85.076,85.157,16395299924.0
2005-09-08 18:45:00,85.187,85.253,85.132,85.149,12493899997.0
2005-09-08 19:00:00,85.135,85.25,85.119,85.209,8446899969.0
2005-09-08 19:15:00,85.192,85.302,85.111,85.242,10399399987.0
2005-09-08 19:30:00,85.234,85.265,85.147,85.265,9877299976.0
2005-09-08 19:45:00,85.25,85.274,85.177,85.2,8191400010.0
2005-09-08 20:00:00,85.248,85.324,85.187,85.257,9444099993.0
2005-09-08 20:15:00,85.24,85.331,85.238,85.287,9854399981.0
2005-09-08 20:30:00,85.289,85.358,85.231,85.304,13692199990.0
2005-09-08 20:45:00,85.305,85.353,85.258,85.322,12522099988.0
2005-09-08 21:00:00,85.309,85.375,85.266,85.316,9432299992.0
2005-09-08 21:15:00,85.346,85.367,85.273,85.334,11816400011.0
2005-09-08 21:30:00,85.328,85.398,85.283,85.35,6078799969.0
2005-09-08 21:45:00,85.337,85.384,85.282,85.317,4769999988.0
2005-09-08 22:00:00,85.369,85.391,85.29,85.313,5376099980.0
2005-09-08 22:15:00,85.358,85.401,85.305,85.345,5069199982.0
2005-09-08 22:30:00,85.363,85.385,85.291,85.346,4793899981.0
2005-09-08 22:45:00,85.35,85.404,85.259,85.335,4662299983.0
2005-09-08 23:00:00,85.338,85.392,85.26,85.352,3017299989.0
2005-09-08 23:15:00,85.316,85.389,85.285,85.375,3018999997.0
2005-09-08 23:30:00,85.333,85.389,85.295,85.357,2801099986.0
2005-09-08 23:45:00,85.327,85.39,85.292,85.34,2841799996.0
2005-09-09 00:00:00,85.327,85.382,85.278,85.32,2703200000.0
2005-09-09 00:15:00,85.295,85.358,85.245,85.308,2959099987.0
2005-09-09 00:30:00,85.317,85.351,85.235,85.297,3032699987.0
2005-09-09 00:45:00,85.304,85.335,85.255,85.291,2896799991.0
2005-09-09 01:00:00,85.31,85.326,85.245,85.285,2626699987.0
2005-09-09 01:15:00,85.261,85.32,85.211,85.251,2921699985.0
2005-09-09 01:30:00,85.257,85.315,85.19,85.206,2622700004.0
2005-09-09 01:45:00,85.208,85.258,85.155,85.163,3173299991.0
2005-09-09 02:00:00,85.176,85.271,85.129,85.235,3170799993.0
2005-09-09 02:15:00,85.225,85.327,85.173,85.303,2678300006.0
2005-09-09 02:30:00,85.318,85.354,85.248,85.31,3073499989.0
2005-09-09 02:45:00,85.267,85.315,85.235,85.277,3099899994.0
2005-09-09 03:00:00,85.275,85.341,85.226,85.272,3302199995.0
2005-09-09 03:15:00,85.233,85.298,85.189,85.216,3048899987.0
2005-09-09 03:30:00,85.248,85.253,85.174,85.233,3031200006.0
2005-09-09 03:45:00,85.21,85.235,85.159,85.187,2691900004.0
2005-09-09 04:00:00,85.216,85.246,85.087,85.166,2953899996.0
2005-09-09 04:15:00,85.172,85.242,85.142,85.159,3079499974.0
2005-09-09 04:30:00,85.158,85.211,85.115,85.158,3444099999.0
2005-09-09 04:45:00,85.143,85.2,85.11,85.145,2736999995.0
2005-09-09 05:00:00,85.15,85.184,85.067,85.131,2792099993.0
2005-09-09 05:15:00,85.143,85.206,85.085,85.189,3142199996.0
2005-09-09 05:30:00,85.168,85.205,85.093,85.155,3072999992.0
2005-09-09 05:45:00,85.161,85.247,85.13,85.222,2801599990.0
2005-09-09 06:00:00,85.224,85.282,85.17,85.255,2725500005.0
2005-09-09 06:15:00,85.277,85.299,85.206,85.279,3192099998.0
2005-09-09 06:30:00,85.267,85.322,85.233,85.272,2782399988.0
2005-09-09 06:45:00,85.292,85.343,85.257,85.3,2969800002.0
2005-09-09 07:00:00,85.327,85.337,85.222,85.261,2784099997.0
2005-09-09 07:15:00,85.272,85.299,85.219,85.228,3062699998.0
2005-09-09 07:30:00,85.26,85.285,85.179,85.234,2856899996.0
2005-09-09 07:45:00,85.206,85.292,85.169,85.254,3001199999.0
2005-09-09 08:00:00,85.257,85.259,85.16,85.181,2464499994.0
2005-09-09 08:15:00,85.197,85.272,85.164,85.255,2768199999.0
2005-09-09 08:30:00,85.266,85.269,85.128,85.222,3148099996.0
2005-09-09 08:45:00,85.232,85.283,85.156,85.275,2815799982.0
2005-09-09 09:00:00,85.25,85.331,85.209,85.304,2476600003.0
2005-09-09 09:15:00,85.303,85.331,85.235,85.257,2545700010.0
2005-09-09 09:30:00,85.28,85.364,85.247,85.291,2694499998.0
2005-09-09 09:45:00,85.306,85.335,85.196,85.248,3199299990.0
2005-09-09 10:00:00,85.259,85.325,85.218,85.309,2925099998.0
2005-09-09 10:15:00,85.323,85.375,85.275,85.355,2796499993.0
2005-09-09 10:30:00,85.342,85.375,85.291,85.358,3322499981.0
2005-09-09 10:45:00,85.339,85.46,85.31,85.449,2821700003.0
2005-09-09 11:00:00,85.443,85.493,85.378,85.482,2884099995.0
2005-09-09 11:15:00,85.466,85.493,85.398,85.413,2888099990.0
2005-09-09 11:30:00,85.443,85.458,85.299,85.32,2987899992.0
2005-09-09 11:45:00,85.297,85.33,85.235,85.259,3231399990.0
2005-09-09 12:00:00,85.255,85.307,85.182,85.284,2977400001.0
2005-09-09 12:15:00,85.266,85.307,85.202,85.227,3377499994.0
2005-09-09 12:30:00,85.246,85.246,85.146,85.218,3119999990.0
2005-09-09 12:45:00,85.197,85.276,85.144,85.252,2817400006.0
2005-09-09 13:00:00,85.242,85.253,85.168,85.226,2971899992.0
2005-09-09 13:15:00,85.212,85.293,85.193,85.27,3062199987.0
2005-09-09 13:30:00,85.243,85.283,85.147,85.244,2951199985.0
2005-09-09 13:45:00,85.225,85.297,85.143,85.171,3494799982.0
2005-09-09 14:00:00,85.19,85.19,84.999,84.999,2585900012.0
2005-09-09 14:15:00,85.017,85.195,84.996,85.17,3066799996.0
2005-09-09 14:30:00,85.164,85.165,85.052,85.079,2993500002.0
2005-09-09 14:45:00,85.067,85.085,84.961,84.996,2854400001.0
2005-09-09 15:00:00,84.99,85.007,84.886,84.985,3182199998.0
2005-09-09 15:15:00,84.965,85.031,84.913,85.014,2906600006.0
2005-09-09 15:30:00,85.011,85.04,84.869,84.966,2649099981.0
2005-09-09 15:45:00,84.998,85.015,84.923,84.947,2875100001.0
2005-09-09 16:00:00,84.948,84.979,84.869,84.94,2807399988.0
2005-09-09 16:15:00,84.94,84.972,84.85,84.871,2722199997.0
2005-09-09 16:30:00,84.854,84.889,84.773,84.801,3064099981.0
2005-09-09 16:45:00,84.793,84.85,84.772,84.815,2858700010.0
2005-09-09 17:00:00,84.807,84.925,84.786,84.859,2982699997.0
2005-09-09 17:15:00,84.856,84.856,84.73,84.741,3204199987.0
2005-09-09 17:30:00,84.79,84.864,84.698,84.737,2763499983.0
2005-09-09 17:45:00,84.757,84.807,84.692,84.732,2781299996.0
2005-09-09 18:00:00,84.692,84.84,84.692,84.82,22982299980.0
2005-09-09 18:15:00,84.777,84.87,84.72,84.821,22128699934.0
2005-09-09 18:30:00,84.846,84.883,84.75,84.828,17462699950.0
2005-09-09 18:45:00,84.809,84.935,84.778,84.934,11623999969.0
2005-09-09 19:00:00,84.925,84.938,84.825,84.901,7883399979.0
2005-09-09 19:15:00,84.887,84.9,84.812,84.855,10275599981.0
2005-09-09 19:30:00,84.852,84.91,84.801,84.833,9874099965.0
2005-09-09 19:45:00,84.783,84.914,84.783,84.879,8059699988.0
2005-09-09 20:00:00,84.876,84.955,84.828,84.88,9373399988.0
2005-09-09 20:15:00,84.861,84.919,84.829,84.849,8663699999.0
2005-09-09 20:30:00,84.919,84.934,84.84,84.913,13391699958.0
2005-09-09 20:45:00,84.912,84.975,84.84,84.945,12586099983.0
2005-09-09 21:00:00,84.969,84.993,84.893,84.918,9173799986.0
2005-09-09 21:15:00,84.975,85.007,84.908,84.915,11691099989.0
2005-09-09 21:30:00,84.923,84.964,84.864,84.933,6531499987.0
2005-09-09 21:45:00,84.929,84.957,84.838,84.892,4578999995.0
2005-09-09 22:00:00,84.905,85.005,84.845,84.947,5360699982.0
2005-09-09 22:15:00,84.97,85.007,84.866,84.911,4984999985.0
2005-09-09 22:30:00,84.905,85.001,84.88,84.984,4820399979.0
2005-09-09 22:45:00,84.955,85.006,84.872,84.878,5021999990.0
2005-09-09 23:00:00,85.02,85.13,84.99,85.06,1633000010.0
2005-09-09 23:15:00,85.02,85.09,85.0,85.03,979800006.0
2005-09-09 23:30:00,85.06,85.06,85.02,85.03,489900003.0
2005-09-09 23:45:00,85.01,85.01,85.01,85.01,163300001.0
2005-09-11 23:00:00,84.499,84.804,84.357,84.492,3091299996.0
2005-09-11 23:15:00,84.465,84.613,84.465,84.525,3183799983.0
2005-09-11 23:30:00,84.561,84.607,84.442,84.516,2908700009.0
2005-09-11 23:45:00,84.499,84.56,84.459,84.477,2921599992.0
2005-09-12 00:00:00,84.519,84.574,84.46,84.49,3117599986.0
2005-09-12 00:15:00,84.522,84.601,84.474,84.601,2849500003.0
2005-09-12 00:30:00,84.558,84.649,84.516,84.62,3196899996.0
2005-09-12 00:45:00,84.627,84.653,84.544,84.622,2822799995.0
2005-09-12 01:00:00,84.624,84.64,84.515,84.515,3189300005.0
2005-09-12 01:15:00,84.5,84.649,84.499,84.64,2948599987.0
2005-09-12 01:30:00,84.637,84.681,84.562,84.642,2796599992.0
2005-09-12 01:45:00,84.686,84.754,84.577,84.69,2700199990.0
2005-09-12 02:00:00,84.728,84.813,84.672,84.756,2935399999.0
2005-09-12 02:15:00,84.807,84.889,84.77,84.813,2832199985.0
2005-09-12 02:30:00,84.839,84.847,84.742,84.774,2818799989.0
2005-09-12 02:45:00,84.794,84.856,84.757,84.812,2817599989.0
2005-09-12 03:00:00,84.797,84.888,84.685,84.7,2885499996.0
2005-09-12 03:15:00,84.716,84.753,84.638,84.638,2716299999.0
2005-09-12 03:30:00,84.696,84.716,84.627,84.66,3085199980.0
2005-09-12 03:45:00,84.68,84.712,84.609,84.667,3004399988.0
2005-09-12 04:00:00,84.636,84.745,84.636,84.715,2979199986.0
2005-09-12 04:15:00,84.724,84.786,84.682,84.721,2553299994.0
2005-09-12 04:30:00,84.721,84.77,84.65,84.679,2572199992.0
2005-09-12 04:45:00,84.661,84.719,84.602,84.622,2723899999.0
2005-09-12 05:00:00,84.636,84.682,84.585,84.659,2446899999.0
2005-09-12 05:15:00,84.66,84.694,84.534,84.567,3316199993.0
2005-09-12 05:30:00,84.573,84.669,84.538,84.615,3135499988.0
2005-09-12 05:45:00,84.63,84.7,84.575,84.663,2753600000.0
2005-09-12 06:00:00,84.659,84.773,84.622,84.718,2819899984.0
2005-09-12 06:15:00,84.726,84.77,84.597,84.63,3115099996.0
2005-09-12 06:30:00,84.657,84.702,84.606,84.631,3343699987.0
2005-09-12 06:45:00,84.653,84.679,84.518,84.567,2807000002.0
2005-09-12 07:00:00,84.533,84.639,84.531,84.608,3019099989.0
2005-09-12 07:15:00,84.622,84.631,84.519,84.546,3145600000.0
2005-09-12 07:30:00,84.572,84.675,84.529,84.64,3140999999.0
2005-09-12 07:45:00,84.612,84.686,84.517,84.668,3322299985.0
2005-09-12 08:00:00,84.684,84.769,84.647,84.693,2611999990.0
2005-09-12 08:15:00,84.687,84.725,84.615,84.658,2960999995.0
2005-09-12 08:30:00,84.685,84.741,84.63,84.675,2848899993.0
2005-09-12 08:45:00,84.668,84.711,84.588,84.617,3235599995.0
2005-09-12 09:00:00,84.634,84.772,84.596,84.73,3062099995.0
2005-09-12 09:15:00,84.742,84.809,84.679,84.722,2475099990.0
2005-09-12 09:30:00,84.736,84.767,84.59,84.627,2476599989.0
2005-09-12 09:45:00,84.63,84.669,84.582,84.644,3221999993.0
2005-09-12 10:00:00,84.637,84.711,84.576,84.595,3323399997.0
2005-09-12 10:15:00,84.612,84.692,84.589,84.643,2662299995.0
2005-09-12 10:30:00,84.655,84.7,84.635,84.669,3371899997.0
2005-09-12 10:45:00,84.645,84.732,84.619,84.689,2739200004.0
2005-09-12 11:00:00,84.698,84.788,84.645,84.75,3354999984.0
2005-09-12 11:15:00,84.745,84.77,84.623,84.637,2701899986.0
2005-09-12 11:30:00,84.649,84.689,84.599,84.621,3101799981.0
2005-09-12 11:45:00,84.602,84.701,84.586,84.666,3337000008.0
2005-09-12 12:00:00,84.695,84.71,84.56,84.605,3325299992.0
2005-09-12 12:15:00,84.625,84.68,84.564,84.595,3140700003.0
2005-09-12 12:30:00,84.615,84.684,84.575,84.632,3333199994.0
2005-09-12 12:45:00,84.661,84.723,84.604,84.694,2891299994.0
2005-09-12 13:00:00,84.683,84.721,84.622,84.679,2893299991.0
2005-09-12 13:15:00,84.678,84.732,84.634,84.705,3366099995.0
2005-09-12 13:30:00,84.684,84.757,84.619,84.751,3353599978.0
2005-09-12 13:45:00,84.723,84.808,84.707,84.772,3450899994.0
2005-09-12 14:00:00,84.751,84.817,84.671,84.722,2997600009.0
2005-09-12 14:15:00,84.723,84.769,84.658,84.696,3043399987.0
2005-09-12 14:30:00,84.692,84.713,84.625,84.696,2816200000.0
2005-09-12 14:45:00,84.675,84.764,84.615,84.65,2823599988.0
2005-09-12 15:00:00,84.641,84.765,84.631,84.679,2884299993.0
2005-09-12 15:15:00,84.675,84.757,84.659,84.705,3387199990.0
2005-09-12 15:30:00,84.705,84.836,84.648,84.751,2889499994.0
2005-09-12 15:45:00,84.737,84.789,84.669,84.708,3042399995.0
2005-09-12 16:00:00,84.707,84.735,84.647,84.705,2767999988.0
2005-09-12 16:15:00,84.699,84.766,84.683,84.695,2865300011.0
2005-09-12 16:30:00,84.718,84.746,84.652,84.689,2626299983.0
2005-09-12 16:45:00,84.701,84.783,84.642,84.746,2724800007.0
2005-09-12 17:00:00,84.775,84.775,84.687,84.721,2648599996.0
2005-09-12 17:15:00,84.719,84.765,84.667,84.727,2772099999.0
2005-09-12 17:30:00,84.746,84.801,84.703,84.775,2741999998.0
2005-09-12 17:45:00,84.787,84.83,84.699,84.794,3192499990.0
2005-09-12 18:00:00,84.754,84.87,84.679,84.73,22697499970.0
2005-09-12 18:15:00,84.714,84.81,84.677,84.738,22658899962.0
2005-09-12 18:30:00,84.711,84.97,84.697,84.965,17116399974.0
2005-09-12 18:45:00,84.955,84.973,84.85,84.93,11652599983.0
2005-09-12 19:00:00,84.94,84.972,84.877,84.92,8546399992.0
2005-09-12 19:15:00,84.953,84.971,84.84,84.908,10465700012.0
2005-09-12 19:30:00,84.894,84.935,84.831,84.903,9403700004.0
2005-09-12 19:45:00,84.877,84.963,84.852,84.903,7990399967.0
2005-09-12 20:00:00,84.901,84.919,84.75,84.766,9427599958.0
2005-09-12 20:15:00,84.803,84.845,84.736,84.775,9658099978.0
2005-09-12 20:30:00,84.808,84.871,84.742,84.807,12689499959.0
2005-09-12 20:45:00,84.815,84.899,84.754,84.899,11805099995.0
2005-09-12 21:00:00,84.877,84.896,84.767,84.808,9809799964.0
2005-09-12 21:15:00,84.807,84.883,84.776,84.84,11874999967.0
2005-09-12 21:30:00,84.85,84.876,84.737,84.774,6431699975.0
2005-09-12 21:45:00,84.773,84.841,84.737,84.841,4774299991.0
2005-09-12 22:00:00,84.775,84.824,84.73,84.739,6235299991.0
2005-09-12 22:15:00,84.775,84.815,84.688,84.737,4552899990.0
2005-09-12 22:30:00,84.726,84.79,84.695,84.762,5152900001.0
2005-09-12 22:45:00,84.757,84.808,84.68,84.68,4791099997.0
2005-09-12 23:00:00,84.837,84.897,84.672,84.797,3258999991.0
2005-09-12 23:15:00,84.817,84.884,84.756,84.862,2937700002.0
2005-09-12 23:30:00,84.83,84.861,84.743,84.799,3304100004.0
2005-09-12 23:45:00,84.791,84.813,84.694,84.734,2739099987.0
2005-09-13 00:00:00,84.767,84.817,84.718,84.762,2976399981.0
2005-09-13 00:15:00,84.759,84.822,84.721,84.79,3264300000.0
2005-09-13 00:30:00,84.785,84.803,84.718,84.759,2809799996.0
2005-09-13 00:45:00,84.777,84.804,84.711,84.779,2832899994.0
2005-09-13 01:00:00,84.775,84.917,84.741,84.76,2956399997.0
2005-09-13 01:15:00,84.759,84.789,84.68,84.767,2905100002.0
2005-09-13 01:30:00,84.774,84.806,84.648,84.703,2576500002.0
2005-09-13 01:45:00,84.714,84.778,84.68,84.751,3066699996.0
2005-09-13 02:00:00,84.744,84.808,84.66,84.799,2919699982.0
2005-09-13 02:15:00,84.777,84.792,84.645,84.673,3257800000.0
2005-09-13 02:30:00,84.724,84.824,84.679,84.738,2840899989.0
2005-09-13 02:45:00,84.75,84.785,84.655,84.702,2881399990.0
2005-09-13 03:00:00,84.668,84.774,84.64,84.773,2639899989.0
2005-09-13 03:15:00,84.764,84.81,84.705,84.75,2783899997.0
2005-09-13 03:30:00,84.751,84.795,84.706,84.77,2891499997.0
2005-09-13 03:45:00,84.811,84.863,84.76,84.828,3256099984.0
2005-09-13 04:00:00,84.875,84.901,84.767,84.848,2747299986.0
2005-09-13 04:15:00,84.859,84.906,84.785,84.826,2857099983.0
2005-09-13 04:30:00,84.801,84.843,84.727,84.799,3129599988.0
2005-09-13 04:45:00,84.815,84.851,84.766,84.805,2934099998.0
2005-09-13 05:00:00,84.784,84.86,84.748,84.834,2816400001.0
2005-09-13 05:15:00,84.824,84.88,84.789,84.837,3395499984.0
2005-09-13 05:30:00,84.852,84.903,84.788,84.854,3142699994.0
2005-09-13 05:45:00,84.871,84.897,84.808,84.864,2636400002.0
2005-09-13 06:00:00,84.861,84.929,84.828,84.915,3118299989.0
2005-09-13 06:15:00,84.905,84.933,84.848,84.875,2622999981.0
2005-09-13 06:30:00,84.893,84.965,84.86,84.931,3098599997.0
2005-09-13 06:45:00,84.928,84.97,84.876,84.947,2917900006.0
2005-09-13 07:00:00,84.966,84.99,84.93,84.968,2745399991.0
2005-09-13 07:15:00,84.929,84.987,84.901,84.967,3240699985.0
2005-09-13 07:30:00,84.96,84.994,84.9,84.94,2799500002.0
2005-09-13 07:45:00,84.933,85.028,84.91,85.005,3312899999.0
2005-09-13 08:00:00,85.014,85.03,84.897,85.003,2788800012.0
2005-09-13 08:15:00,85.025,85.119,84.99,85.081,2491000000.0
2005-09-13 08:30:00,85.071,85.12,85.002,85.041,3004499982.0
2005-09-13 08:45:00,85.021,85.07,84.95,85.0,2681700006.0
2005-09-13 09:00:00,85.024,85.122,85.0,85.068,2639099996.0
2005-09-13 09:15:00,85.113,85.148,85.001,85.063,2885399994.0
2005-09-13 09:30:00,85.051,85.062,84.963,85.014,2606299989.0
2005-09-13 09:45:00,84.98,85.065,84.938,85.041,2858000000.0
2005-09-13 10:00:00,85.074,85.131,85.018,85.131,2668399994.0
2005-09-13 10:15:00,85.108,85.165,85.08,85.13,2744200006.0
2005-09-13 10:30:00,85.164,85.259,85.123,85.168,3423299983.0
2005-09-13 10:45:00,85.186,85.262,85.134,85.24,3265900000.0
2005-09-13 11:00:00,85.22,85.265,85.153,85.236,2924500007.0
2005-09-13 11:15:00,85.21,85.253,85.146,85.167,2754900010.0
2005-09-13 11:30:00,85.206,85.263,85.156,85.225,2903800000.0
2005-09-13 11:45:00,85.226,85.24,85.117,85.209,3236300007.0
2005-09-13 12:00:00,85.193,85.247,85.114,85.179,3204799990.0
2005-09-13 12:15:00,85.158,85.257,85.114,85.179,2929700001.0
2005-09-13 12:30:00,85.182,85.213,85.116,85.154,2903599999.0
2005-09-13 12:45:00,85.165,85.232,85.098,85.211,2605899992.0
2005-09-13 13:00:00,85.21,85.229,85.086,85.108,2999199992.0
2005-09-13 13:15:00,85.093,85.16,85.064,85.117,2745300001.0
2005-09-13 13:30:00,85.104,85.178,85.081,85.118,3025899980.0
2005-09-13 13:45:00,85.095,85.146,85.043,85.095,3012899989.0
2005-09-13 14:00:00,85.093,85.203,85.071,85.105,2739799986.0
2005-09-13 14:15:00,85.116,85.191,85.108,85.138,2972000001.0
2005-09-13 14:30:00,85.123,85.205,85.105,85.161,2829999989.0
2005-09-13 14:45:00,85.173,85.215,85.125,85.165,2615600005.0
2005-09-13 15:00:00,85.138,85.243,85.113,85.226,2565299998.0
2005-09-13 15:15:00,85.221,85.221,85.102,85.143,3049200004.0
2005-09-13 15:30:00,85.153,85.201,85.105,85.122,2817599994.0
2005-09-13 15:45:00,85.13,85.157,85.042,85.096,2773199984.0
2005-09-13 16:00:00,85.09,85.115,85.0,85.044,3072099983.0
2005-09-13 16:15:00,85.066,85.131,85.027,85.045,3070099985.0
2005-09-13 16:30:00,85.043,85.112,85.012,85.105,2820299997.0
2005-09-13 16:45:00,85.098,85.168,85.064,85.168,3031200008.0
2005-09-13 17:00:00,85.127,85.165,85.094,85.137,2802600002.0
2005-09-13 17:15:00,85.138,85.176,84.998,85.13,2952099984.0
2005-09-13 17:30:00,85.099,85.125,85.003,85.074,2966599982.0
2005-09-13 17:45:00,85.067,85.112,85.023,85.055,3028499987.0
2005-09-13 18:00:00,85.025,85.18,84.935,84.966,22904999933.0
2005-09-13 18:15:00,84.969,85.07,84.913,84.986,21982499926.0
2005-09-13 18:30:00,84.95,84.987,84.879,84.933,16872799985.0
2005-09-13 18:45:00,84.956,85.01,84.909,84.952,12212099966.0
2005-09-13 19:00:00,84.974,85.023,84.92,84.986,8557099977.0
2005-09-13 19:15:00,84.981,85.023,84.905,84.978,11033899987.0
2005-09-13 19:30:00,84.963,85.037,84.94,84.993,9471799961.0
2005-09-13 19:45:00,85.015,85.05,84.95,85.02,8225200004.0
2005-09-13 20:00:00,84.987,85.04,84.925,84.962,9027599993.0
2005-09-13 20:15:00,84.985,85.024,84.911,84.976,9220799984.0
2005-09-13 20:30:00,85.013,85.078,84.966,85.056,12529300017.0
2005-09-13 20:45:00,85.038,85.089,84.963,84.986,11894399978.0
2005-09-13 21:00:00,84.968,85.029,84.931,84.999,9472799963.0
2005-09-13 21:15:00,84.953,85.053,84.938,85.043,11086199996.0
2005-09-13 21:30:00,85.01,85.051,84.966,85.008,6314999987.0
2005-09-13 21:45:00,84.983,85.034,84.936,84.967,4967599984.0
2005-09-13 22:00:00,84.952,85.035,84.948,84.986,5718199980.0
2005-09-13 22:15:00,84.982,85.028,84.937,84.959,4961199998.0
2005-09-13 22:30:00,84.966,85.015,84.916,84.957,5080600009.0
2005-09-13 22:45:00,84.947,85.03,84.876,84.926,4511799987.0
2005-09-13 23:00:00,84.962,85.089,84.89,85.057,3241199981.0
2005-09-13 23:15:00,85.059,85.14,84.95,85.125,2951499998.0
2005-09-13 23:30:00,85.11,85.135,84.976,85.082,3230600008.0
2005-09-13 23:45:00,85.084,85.1,84.991,85.023,2818099982.0
2005-09-14 00:00:00,85.035,85.074,84.993,85.019,2823200002.0
2005-09-14 00:15:00,85.003,85.113,84.999,85.079,3174599988.0
2005-09-14 00:30:00,85.048,85.112,85.029,85.045,3060899997.0
2005-09-14 00:45:00,85.039,85.149,85.032,85.108,2867499972.0
2005-09-14 01:00:00,85.096,85.153,85.039,85.126,2971899987.0
2005-09-14 01:15:00,85.121,85.191,85.1,85.164,2793700002.0
2005-09-14 01:30:00,85.18,85.202,85.092,85.124,2941699996.0
2005-09-14 01:45:00,85.113,85.186,85.113,85.165,2890400003.0
2005-09-14 02:00:00,85.151,85.167,85.066,85.076,3362699997.0
2005-09-14 02:15:00,85.085,85.13,85.039,85.095,2826999993.0
2005-09-14 02:30:00,85.078,85.107,84.983,85.012,2862700004.0
2005-09-14 02:45:00,85.005,85.108,84.981,85.08,2962499986.0
2005-09-14 03:00:00,85.097,85.103,84.986,85.023,2900900001.0
2005-09-14 03:15:00,85.006,85.117,84.99,85.097,2837499991.0
2005-09-14 03:30:00,85.086,85.097,84.989,85.042,3275799984.0
2005-09-14 03:45:00,85.064,85.118,85.005,85.062,2686499991.0
2005-09-14 04:00:00,85.082,85.098,85.013,85.079,2945099993.0
2005-09-14 04:15:00,85.056,85.116,85.045,85.069,2631799994.0
2005-09-14 04:30:00,85.068,85.11,85.023,85.11,2787499997.0
2005-09-14 04:45:00,85.1,85.131,85.049,85.06,2735399986.0
2005-09-14 05:00:00,85.108,85.205,85.067,85.147,2844999980.0
2005-09-14 05:15:00,85.155,85.172,85.06,85.094,2998399993.0
2005-09-14 05:30:00,85.123,85.183,85.071,85.136,3227499993.0
2005-09-14 05:45:00,85.151,85.182,85.103,85.126,2505800009.0
2005-09-14 06:00:00,85.14,85.209,85.077,85.12,2902299993.0
2005-09-14 06:15:00,85.095,85.174,85.087,85.111,2825999981.0
2005-09-14 06:30:00,85.146,85.188,85.108,85.136,2880499995.0
2005-09-14 06:45:00,85.147,85.21,85.101,85.208,3019299979.0
2005-09-14 07:00:00,85.209,85.221,85.15,85.185,2735599986.0
2005-09-14 07:15:00,85.173,85.219,85.109,85.118,2987099997.0
2005-09-14 07:30:00,85.124,85.165,85.075,85.127,2712199992.0
2005-09-14 07:45:00,85.141,85.216,85.086,85.137,2653200001.0
2005-09-14 08:00:00,85.166,85.203,85.117,85.145,2462199993.0
2005-09-14 08:15:00,85.15,85.162,85.065,85.098,3023099981.0
2005-09-14 08:30:00,85.072,85.149,85.018,85.124,3031399997.0
2005-09-14 08:45:00,85.106,85.164,85.073,85.132,2410900009.0
2005-09-14 09:00:00,85.116,85.19,85.086,85.126,2930799999.0
2005-09-14 09:15:00,85.106,85.154,85.068,85.107,2915300000.0
2005-09-14 09:30:00,85.145,85.148,85.05,85.075,2570400002.0
2005-09-14 09:45:00,85.099,85.131,85.017,85.115,3030599989.0
2005-09-14 10:00:00,85.099,85.125,84.97,84.984,2772299993.0
2005-09-14 10:15:00,85.003,85.055,84.95,84.98,2512099991.0
2005-09-14 10:30:00,85.0,85.073,84.915,84.968,3227199993.0
2005-09-14 10:45:00,84.943,85.003,84.904,84.936,3249099985.0
2005-09-14 11:00:00,84.923,85.042,84.872,85.023,2829999983.0
2005-09-14 11:15:00,84.977,85.054,84.957,85.01,2902500001.0
2005-09-14 11:30:00,85.007,85.027,84.901,84.91,2819899994.0
2005-09-14 11:45:00,84.946,85.011,84.896,84.95,3122100000.0
2005-09-14 12:00:00,84.978,85.029,84.928,84.965,2688399999.0
2005-09-14 12:15:00,84.981,85.008,84.891,84.947,2971100001.0
2005-09-14 12:30:00,84.953,84.953,84.87,84.889,2989999997.0
2005-09-14 12:45:00,84.905,84.936,84.848,84.897,2657899989.0
2005-09-14 13:00:00,84.898,84.958,84.855,84.898,2605499994.0
2005-09-14 13:15:00,84.902,84.914,84.838,84.862,3110899998.0
2005-09-14 13:30:00,84.856,84.97,84.827,84.883,3100199994.0
2005-09-14 13:45:00,84.897,84.943,84.815,84.874,3344899999.0
2005-09-14 14:00:00,84.892,84.91,84.839,84.84,2454899997.0
2005-09-14 14:15:00,84.858,84.91,84.775,84.878,2684399992.0
2005-09-14 14:30:00,84.866,84.968,84.866,84.9,2571000002.0
2005-09-14 14:45:00,84.915,84.948,84.812,84.888,2635000003.0
2005-09-14 15:00:00,84.875,84.931,84.777,84.852,2746099989.0
2005-09-14 15:15:00,84.871,84.993,84.852,84.947,2843400002.0
2005-09-14 15:30:00,84.941,85.002,84.88,84.985,2647899994.0
2005-09-14 15:45:00,84.986,85.06,84.933,85.038,2934999989.0
2005-09-14 16:00:00,85.044,85.107,85.025,85.094,2537099993.0
2005-09-14 16:15:00,85.066,85.092,84.996,85.049,3063299997.0
2005-09-14 16:30:00,85.013,85.068,84.956,85.02,3256499996.0
2005-09-14 16:45:00,85.008,85.058,84.936,84.956,2990999994.0
2005-09-14 17:00:00,84.968,85.076,84.911,84.985,2727899997.0
2005-09-14 17:15:00,84.992,85.052,84.93,84.975,2813799983.0
2005-09-14 17:30:00,84.963,84.996,84.856,84.932,2765199992.0
2005-09-14 17:45:00,84.89,84.979,84.859,84.979,2901299989.0
2005-09-14 18:00:00,84.96,85.06,84.893,84.937,23119699961.0
2005-09-14 18:15:00,84.99,85.02,84.84,84.874,21254800001.0
2005-09-14 18:30:00,84.87,84.927,84.824,84.862,16435199970.0
2005-09-14 18:45:00,84.881,84.945,84.844,84.874,11620799977.0
2005-09-14 19:00:00,84.874,84.958,84.825,84.921,8545499991.0
2005-09-14 19:15:00,84.936,84.988,84.852,84.96,10464499972.0
2005-09-14 19:30:00,84.95,84.998,84.899,84.945,9805199991.0
2005-09-14 19:45:00,84.961,84.997,84.9,84.909,8300399971.0
2005-09-14 20:00:00,84.904,85.006,84.882,84.989,9474599980.0
2005-09-14 20:15:00,84.999,85.049,84.937,85.001,9342200004.0
2005-09-14 20:30:00,84.991,85.052,84.94,84.987,12917999976.0
2005-09-14 20:45:00,85.018,85.05,84.95,85.01,12041099979.0
2005-09-14 21:00:00,85.024,85.08,84.972,85.019,9411899987.0
2005-09-14 21:15:00,85.009,85.086,84.968,85.022,11830500003.0
2005-09-14 21:30:00,85.019,85.09,85.001,85.071,6060199987.0
2005-09-14 21:45:00,85.049,85.083,84.992,85.07,4872499993.0
2005-09-14 22:00:00,85.03,85.081,84.998,85.055,6200499973.0
2005-09-14 22:15:00,85.004,85.085,84.999,85.043,5372499979.0
2005-09-14 22:30:00,85.064,85.109,85.002,85.054,4760999996.0
2005-09-14 22:45:00,85.038,85.138,85.024,85.072,4542699988.0
2005-09-14 23:00:00,85.123,85.123,84.979,85.047,2959899983.0
2005-09-14 23:15:00,85.046,85.111,84.971,85.011,3006299998.0
2005-09-14 23:30:00,85.039,85.051,84.947,85.029,2774099987.0
2005-09-14 23:45:00,85.001,85.058,84.932,84.947,3185199991.0
2005-09-15 00:00:00,84.962,85.013,84.922,84.993,2986999985.0
2005-09-15 00:15:00,84.952,85.08,84.929,85.08,3194199987.0
2005-09-15 00:30:00,85.039,85.086,84.991,85.0,2854799990.0
2005-09-15 00:45:00,85.012,85.107,85.006,85.056,2648399983.0
2005-09-15 01:00:00,85.032,85.067,84.973,85.04,2838699992.0
2005-09-15 01:15:00,85.024,85.067,84.993,85.041,2686999993.0
2005-09-15 01:30:00,85.012,85.104,84.987,85.069,2890199992.0
2005-09-15 01:45:00,85.051,85.147,85.033,85.109,2777399980.0
2005-09-15 02:00:00,85.097,85.15,85.055,85.099,2717699997.0
2005-09-15 02:15:00,85.132,85.152,85.053,85.124,2936399986.0
2005-09-15 02:30:00,85.154,85.171,85.057,85.103,2978199981.0
2005-09-15 02:45:00,85.113,85.132,84.992,85.001,2873099996.0
2005-09-15 03:00:00,84.987,85.06,84.905,85.01,3165400001.0
2005-09-15 03:15:00,85.019,85.039,84.939,84.988,3123000000.0
2005-09-15 03:30:00,85.005,85.022,84.933,84.967,3548299994.0
2005-09-15 03:45:00,84.952,85.017,84.904,84.976,2828299993.0
2005-09-15 04:00:00,84.978,85.011,84.9,84.921,2463699996.0
2005-09-15 04:15:00,84.932,84.965,84.862,84.912,2999499990.0
2005-09-15 04:30:00,84.902,85.012,84.846,84.96,2655100005.0
2005-09-15 04:45:00,85.007,85.038,84.955,84.968,2884099997.0
2005-09-15 05:00:00,84.999,85.022,84.933,84.968,2930000014.0
2005-09-15 05:15:00,84.972,85.021,84.899,85.021,3296399981.0
2005-09-15 05:30:00,85.008,85.04,84.95,85.013,3023699991.0
2005-09-15 05:45:00,85.009,85.062,84.968,84.992,2660499979.0
2005-09-15 06:00:00,85.008,85.079,84.988,85.006,2623999990.0
2005-09-15 06:15:00,85.012,85.043,84.965,85.011,3298099989.0
2005-09-15 06:30:00,84.955,85.038,84.941,84.984,2924499998.0
2005-09-15 06:45:00,84.971,85.028,84.903,84.927,2490400005.0
2005-09-15 07:00:00,84.913,84.972,84.847,84.884,2632400005.0
2005-09-15 07:15:00,84.896,84.954,84.857,84.893,2905499994.0
2005-09-15 07:30:00,84.887,84.982,84.886,84.971,2733999982.0
2005-09-15 07:45:00,84.922,84.993,84.902,84.94,3062699987.0
2005-09-15 08:00:00,84.948,84.963,84.873,84.905,3147499995.0
2005-09-15 08:15:00,84.906,84.941,84.861,84.892,2731599984.0
2005-09-15 08:30:00,84.882,84.969,84.867,84.909,2898399999.0
2005-09-15 08:45:00,84.925,84.987,84.872,84.96,2667599987.0
2005-09-15 09:00:00,84.966,84.98,84.833,84.857,3029500001.0
2005-09-15 09:15:00,84.868,84.904,84.816,84.845,2871599996.0
2005-09-15 09:30:00,84.859,84.921,84.811,84.868,2648599982.0
2005-09-15 09:45:00,84.839,84.867,84.724,84.766,3027799993.0
2005-09-15 10:00:00,84.772,84.916,84.752,84.875,2813199981.0
2005-09-15 10:15:00,84.87,84.911,84.795,84.851,2767199985.0
2005-09-15 10:30:00,84.871,84.939,84.832,84.88,3140299991.0
2005-09-15 10:45:00,84.868,84.896,84.778,84.789,3193300009.0
2005-09-15 11:00:00,84.79,84.898,84.745,84.829,2525999984.0
2005-09-15 11:15:00,84.817,84.879,84.781,84.825,2557299996.0
2005-09-15 11:30:00,84.852,84.872,84.771,84.787,2906799997.0
2005-09-15 11:45:00,84.762,84.84,84.735,84.793,3098299994.0
2005-09-15 12:00:00,84.831,84.859,84.727,84.765,2774899988.0
2005-09-15 12:15:00,84.773,84.823,84.699,84.804,3072099998.0
2005-09-15 12:30:00,84.82,84.827,84.714,84.781,3274000005.0
2005-09-15 12:45:00,84.805,84.834,84.714,84.832,3109800003.0
2005-09-15 13:00:00,84.797,84.877,84.775,84.851,2954899985.0
2005-09-15 13:15:00,84.84,84.902,84.799,84.845,2918399997.0
2005-09-15 13:30:00,84.831,84.884,84.8,84.849,2973800003.0
2005-09-15 13:45:00,84.842,84.884,84.794,84.821,3178500009.0
2005-09-15 14:00:00,84.836,84.873,84.772,84.834,2907499984.0
2005-09-15 14:15:00,84.85,84.995,84.815,84.917,2993599985.0
2005-09-15 14:30:00,84.93,84.972,84.801,84.821,2572200000.0
2005-09-15 14:45:00,84.831,84.859,84.766,84.855,2494599994.0
2005-09-15 15:00:00,84.835,84.863,84.743,84.862,3067599988.0
2005-09-15 15:15:00,84.839,84.873,84.784,84.855,3132600000.0
2005-09-15 15:30:00,84.829,84.901,84.768,84.849,2722299994.0
2005-09-15 15:45:00,84.857,84.881,84.682,84.701,2882999989.0
2005-09-15 16:00:00,84.702,84.76,84.626,84.76,2645299997.0
2005-09-15 16:15:00,84.765,84.765,84.622,84.637,2867099986.0
2005-09-15 16:30:00,84.659,84.69,84.537,84.653,3325899994.0
2005-09-15 16:45:00,84.641,84.676,84.544,84.623,3193699987.0
2005-09-15 17:00:00,84.653,84.758,84.618,84.687,3154999984.0
2005-09-15 17:15:00,84.711,84.73,84.624,84.702,3093699996.0
2005-09-15 17:30:00,84.694,84.724,84.536,84.576,2877500002.0
2005-09-15 17:45:00,84.617,84.673,84.554,84.595,2887599997.0
2005-09-15 18:00:00,84.567,84.7,84.538,84.626,23194999984.0
2005-09-15 18:15:00,84.611,84.83,84.587,84.742,21791299967.0
2005-09-15 18:30:00,84.724,84.745,84.623,84.64,17488299959.0
2005-09-15 18:45:00,84.653,84.757,84.6,84.749,12130099972.0
2005-09-15 19:00:00,84.75,84.791,84.691,84.706,8613600016.0
2005-09-15 19:15:00,84.678,84.78,84.668,84.75,10298599978.0
2005-09-15 19:30:00,84.749,84.792,84.696,84.745,9680599992.0
2005-09-15 19:45:00,84.739,84.775,84.67,84.715,8250199977.0
2005-09-15 20:00:00,84.716,84.735,84.647,84.664,9357599993.0
2005-09-15 20:15:00,84.652,84.771,84.644,84.74,9390299979.0
2005-09-15 20:30:00,84.717,84.773,84.676,84.72,13122899973.0
2005-09-15 20:45:00,84.748,84.802,84.703,84.774,12187199976.0
2005-09-15 21:00:00,84.777,84.811,84.737,84.78,9411599970.0
2005-09-15 21:15:00,84.77,84.808,84.732,84.783,12053599982.0
2005-09-15 21:30:00,84.778,84.833,84.732,84.768,5869999982.0
2005-09-15 21:45:00,84.75,84.786,84.694,84.749,5087099996.0
2005-09-15 22:00:00,84.755,84.806,84.708,84.774,6191699969.0
2005-09-15 22:15:00,84.763,84.832,84.73,84.795,4815700002.0
2005-09-15 22:30:00,84.795,84.833,84.745,84.778,5101900001.0
2005-09-15 22:45:00,84.811,84.84,84.658,84.752,4631100009.0
2005-09-15 23:00:00,84.771,84.877,84.718,84.798,2944999991.0
2005-09-15 23:15:00,84.796,84.89,84.778,84.859,2794500000.0
2005-09-15 23:30:00,84.819,84.905,84.774,84.885,2972599990.0
2005-09-15 23:45:00,84.904,84.951,84.865,84.893,2998399997.0
2005-09-16 00:00:00,84.928,84.929,84.831,84.89,3070700001.0
2005-09-16 00:15:00,84.885,84.969,84.86,84.958,3298100001.0
2005-09-16 00:30:00,84.946,84.979,84.859,84.869,3042399996.0
2005-09-16 00:45:00,84.886,84.92,84.832,84.887,2659699993.0
2005-09-16 01:00:00,84.868,84.91,84.801,84.846,3313699995.0
2005-09-16 01:15:00,84.868,84.897,84.818,84.863,3040199986.0
2005-09-16 01:30:00,84.834,84.924,84.821,84.866,2984799991.0
2005-09-16 01:45:00,84.858,84.946,84.829,84.84,2782200008.0
2005-09-16 02:00:00,84.847,84.902,84.812,84.84,2771100000.0
2005-09-16 02:15:00,84.84,84.871,84.765,84.765,2883099993.0
2005-09-16 02:30:00,84.785,84.799,84.606,84.624,2790199995.0
2005-09-16 02:45:00,84.62,84.743,84.619,84.683,3052099995.0
2005-09-16 03:00:00,84.676,84.754,84.655,84.703,3400699980.0
2005-09-16 03:15:00,84.692,84.781,84.64,84.695,2754599999.0
2005-09-16 03:30:00,84.713,84.763,84.659,84.702,3140499992.0
2005-09-16 03:45:00,84.703,84.766,84.68,84.756,2878000009.0
2005-09-16 04:00:00,84.735,84.835,84.701,84.828,3034499995.0
2005-09-16 04:15:00,84.795,84.868,84.781,84.82,2897399996.0
2005-09-16 04:30:00,84.825,84.935,84.818,84.914,2689999997.0
2005-09-16 04:45:00,84.907,84.961,84.859,84.943,3133199987.0
2005-09-16 05:00:00,84.93,84.951,84.877,84.895,3170099983.0
2005-09-16 05:15:00,84.918,84.946,84.877,84.924,2781400004.0
2005-09-16 05:30:00,84.925,84.972,84.875,84.917,3080100002.0
2005-09-16 05:45:00,84.937,85.039,84.903,85.039,2917099980.0
2005-09-16 06:00:00,85.047,85.063,84.928,84.93,3020299989.0
2005-09-16 06:15:00,84.937,84.977,84.891,84.9,2986799994.0
2005-09-16 06:30:00,84.927,84.977,84.867,84.931,3104799986.0
2005-09-16 06:45:00,84.95,85.041,84.903,85.018,3109200005.0
2005-09-16 07:00:00,85.0,85.022,84.942,85.005,2509700008.0
2005-09-16 07:15:00,85.016,85.047,84.95,85.026,2819399994.0
2005-09-16 07:30:00,85.0,85.04,84.969,85.023,3020299994.0
2005-09-16 07:45:00,85.016,85.07,84.976,85.018,3069899994.0
2005-09-16 08:00:00,85.021,85.059,84.905,85.024,2814400006.0
2005-09-16 08:15:00,85.004,85.068,84.977,85.022,2872799985.0
2005-09-16 08:30:00,85.024,85.052,84.971,85.006,2832299996.0
2005-09-16 08:45:00,84.982,85.049,84.958,85.013,3113599983.0
2005-09-16 09:00:00,85.015,85.188,84.998,85.152,2938099995.0
2005-09-16 09:15:00,85.175,85.211,85.068,85.088,2914799994.0
2005-09-16 09:30:00,85.077,85.098,85.013,85.036,2554399987.0
2005-09-16 09:45:00,85.034,85.079,84.976,85.021,3209700003.0
2005-09-16 10:00:00,85.029,85.071,84.983,85.054,2860199998.0
2005-09-16 10:15:00,85.045,85.118,85.007,85.033,2665700000.0
2005-09-16 10:30:00,85.022,85.115,85.019,85.069,3286299986.0
2005-09-16 10:45:00,85.095,85.116,85.01,85.067,3102499990.0
2005-09-16 11:00:00,85.061,85.135,85.033,85.129,2749700006.0
2005-09-16 11:15:00,85.115,85.17,85.061,85.127,2558899994.0
2005-09-16 11:30:00,85.144,85.172,85.1,85.145,2986999989.0
2005-09-16 11:45:00,85.12,85.211,85.115,85.172,2980899995.0
2005-09-16 12:00:00,85.149,85.177,85.096,85.105,2948599997.0
2005-09-16 12:15:00,85.134,85.178,85.075,85.171,3137399997.0
2005-09-16 12:30:00,85.141,85.212,85.089,85.198,3263899966.0
2005-09-16 12:45:00,85.168,85.211,85.109,85.164,2916099987.0
2005-09-16 13:00:00,85.173,85.25,85.119,85.225,3036100010.0
2005-09-16 13:15:00,85.202,85.255,85.143,85.234,2907800000.0
2005-09-16 13:30:00,85.213,85.259,85.17,85.18,3239399998.0
2005-09-16 13:45:00,85.181,85.236,85.129,85.216,3040599980.0
2005-09-16 14:00:00,85.23,85.282,85.155,85.16,2608099997.0
2005-09-16 14:15:00,85.16,85.201,85.06,85.178,3139899989.0
2005-09-16 14:30:00,85.164,85.213,85.124,85.156,2839899996.0
2005-09-16 14:45:00,85.127,85.174,85.065,85.115,2642300002.0
2005-09-16 15:00:00,85.11,85.147,84.983,85.135,3120899997.0
2005-09-16 15:15:00,85.128,85.21,85.087,85.115,3080899990.0
2005-09-16 15:30:00,85.12,85.168,85.08,85.08,2894899995.0
2005-09-16 15:45:00,85.122,85.205,85.027,85.103,3079199990.0
2005-09-16 16:00:00,85.1,85.295,85.1,85.24,2885699999.0
2005-09-16 16:15:00,85.269,85.348,85.213,85.305,2867399989.0
2005-09-16 16:30:00,85.301,85.345,85.202,85.239,3159199994.0
2005-09-16 16:45:00,85.239,85.347,85.226,85.329,2791599995.0
2005-09-16 17:00:00,85.357,85.363,85.232,85.257,2831600001.0
2005-09-16 17:15:00,85.278,85.365,85.263,85.325,2842599998.0
2005-09-16 17:30:00,85.29,85.364,85.265,85.33,2622399999.0
2005-09-16 17:45:00,85.331,85.365,85.249,85.345,2948000008.0
2005-09-16 18:00:00,85.32,85.368,85.262,85.307,23340799969.0
2005-09-16 18:15:00,85.34,85.43,85.273,85.313,22665299985.0
2005-09-16 18:30:00,85.325,85.378,85.27,85.283,17506399959.0
2005-09-16 18:45:00,85.296,85.358,85.259,85.327,11586399981.0
2005-09-16 19:00:00,85.322,85.36,85.272,85.332,7970299983.0
2005-09-16 19:15:00,85.351,85.366,85.23,85.325,10017899967.0
2005-09-16 19:30:00,85.322,85.366,85.284,85.302,9864699959.0
2005-09-16 19:45:00,85.285,85.344,85.253,85.318,7505199990.0
2005-09-16 20:00:00,85.336,85.39,85.281,85.372,9671600011.0
2005-09-16 20:15:00,85.384,85.469,85.312,85.4,9540499977.0
2005-09-16 20:30:00,85.412,85.439,85.337,85.354,12388099976.0
2005-09-16 20:45:00,85.374,85.45,85.301,85.417,12191499976.0
2005-09-16 21:00:00,85.426,85.437,85.337,85.4,9468499986.0
2005-09-16 21:15:00,85.39,85.415,85.328,85.357,11798299989.0
2005-09-16 21:30:00,85.365,85.435,85.319,85.435,6204399978.0
2005-09-16 21:45:00,85.412,85.444,85.358,85.406,5037199987.0
2005-09-16 22:00:00,85.419,85.453,85.331,85.399,5654599956.0
2005-09-16 22:15:00,85.42,85.459,85.386,85.426,5166000000.0
2005-09-16 22:30:00,85.423,85.444,85.339,85.378,5354299993.0
2005-09-16 22:45:00,85.359,85.457,85.344,85.355,4981199988.0
2005-09-16 23:00:00,85.49,85.5,85.35,85.35,1575900000.0
2005-09-16 23:15:00,85.38,85.38,85.35,85.35,1050600000.0
2005-09-16 23:30:00,85.32,85.36,85.29,85.33,1050600000.0
2005-09-16 23:45:00,85.45,85.52,85.45,85.52,875500000.0
2005-09-18 23:00:00,85.386,85.399,85.254,85.37,2870700000.0
2005-09-18 23:15:00,85.367,85.396,85.313,85.359,2836000003.0
2005-09-18 23:30:00,85.343,85.435,85.313,85.381,2855199998.0
2005-09-18 23:45:00,85.387,85.434,85.345,85.354,2792899985.0
2005-09-19 00:00:00,85.369,85.403,85.291,85.33,3007099989.0
2005-09-19 00:15:00,85.355,85.379,85.292,85.335,3295499995.0
2005-09-19 00:30:00,85.342,85.381,85.296,85.296,2916000004.0
2005-09-19 00:45:00,85.3,85.353,85.269,85.283,3148399989.0
2005-09-19 01:00:00,85.246,85.34,85.214,85.277,3046099988.0
2005-09-19 01:15:00,85.3,85.358,85.254,85.257,3117399984.0
2005-09-19 01:30:00,85.249,85.296,85.181,85.241,2746999983.0
2005-09-19 01:45:00,85.262,85.333,85.21,85.232,3062299990.0
2005-09-19 02:00:00,85.255,85.297,85.202,85.23,3122399981.0
2005-09-19 02:15:00,85.216,85.262,85.18,85.215,3292199994.0
2005-09-19 02:30:00,85.227,85.335,85.182,85.319,2822399999.0
2005-09-19 02:45:00,85.315,85.351,85.239,85.28,2953299994.0
2005-09-19 03:00:00,85.274,85.294,85.208,85.264,3283900007.0
2005-09-19 03:15:00,85.272,85.285,85.174,85.208,3060099998.0
2005-09-19 03:30:00,85.218,85.277,85.174,85.232,2759400002.0
2005-09-19 03:45:00,85.27,85.29,85.196,85.223,2727800007.0
2005-09-19 04:00:00,85.206,85.258,85.182,85.22,2931699999.0
2005-09-19 04:15:00,85.235,85.267,85.196,85.221,3191299998.0
2005-09-19 04:30:00,85.219,85.286,85.188,85.195,2980899997.0
2005-09-19 04:45:00,85.195,85.231,85.112,85.186,2792299993.0
2005-09-19 05:00:00,85.184,85.242,85.152,85.215,2864399990.0
2005-09-19 05:15:00,85.189,85.308,85.162,85.275,2997100003.0
2005-09-19 05:30:00,85.226,85.306,85.183,85.205,2890499990.0
2005-09-19 05:45:00,85.191,85.247,85.17,85.206,2609800008.0
2005-09-19 06:00:00,85.243,85.27,85.18,85.199,3026799996.0
2005-09-19 06:15:00,85.218,85.253,85.166,85.196,3272799982.0
2005-09-19 06:30:00,85.196,85.221,85.116,85.145,2861600007.0
2005-09-19 06:45:00,85.133,85.169,85.06,85.082,2855999989.0
2005-09-19 07:00:00,85.077,85.184,85.061,85.146,2994700002.0
2005-09-19 07:15:00,85.138,85.15,85.018,85.101,2866999996.0
2005-09-19 07:30:00,85.077,85.141,85.05,85.127,2760199998.0
2005-09-19 07:45:00,85.098,85.192,85.032,85.153,2802699975.0
2005-09-19 08:00:00,85.146,85.146,84.979,85.068,2803699997.0
2005-09-19 08:15:00,85.062,85.118,85.019,85.087,3029200006.0
2005-09-19 08:30:00,85.09,85.093,85.012,85.049,3012899996.0
2005-09-19 08:45:00,85.029,85.072,84.996,85.064,2901400000.0
2005-09-19 09:00:00,85.063,85.125,85.013,85.086,2747300004.0
2005-09-19 09:15:00,85.075,85.147,85.024,85.041,2740499989.0
2005-09-19 09:30:00,85.009,85.034,84.942,84.98,2536199992.0
2005-09-19 09:45:00,85.008,85.102,84.958,84.996,3237500017.0
2005-09-19 10:00:00,84.942,85.102,84.942,85.087,2855000004.0
2005-09-19 10:15:00,85.08,85.168,85.043,85.109,2730899998.0
2005-09-19 10:30:00,85.088,85.155,85.039,85.054,3166499977.0
2005-09-19 10:45:00,85.04,85.154,85.027,85.119,3184399990.0
2005-09-19 11:00:00,85.124,85.179,85.082,85.097,2905799991.0
2005-09-19 11:15:00,85.09,85.17,85.082,85.141,2757700012.0
2005-09-19 11:30:00,85.106,85.149,85.051,85.123,3344299993.0
2005-09-19 11:45:00,85.102,85.178,85.07,85.163,3420199999.0
2005-09-19 12:00:00,85.147,85.168,85.043,85.113,2538200004.0
2005-09-19 12:15:00,85.088,85.111,85.013,85.06,2983199998.0
2005-09-19 12:30:00,85.034,85.102,85.023,85.033,2888900001.0
2005-09-19 12:45:00,85.072,85.097,85.0,85.083,2797399992.0
2005-09-19 13:00:00,85.069,85.098,84.986,85.013,3067499988.0
2005-09-19 13:15:00,85.011,85.063,84.989,85.037,3366900006.0
2005-09-19 13:30:00,85.003,85.101,84.953,85.082,3047599985.0
2005-09-19 13:45:00,85.067,85.143,85.033,85.053,3067399993.0
2005-09-19 14:00:00,85.077,85.161,85.035,85.126,2519999992.0
2005-09-19 14:15:00,85.129,85.191,85.078,85.136,2550700000.0
2005-09-19 14:30:00,85.137,85.189,85.064,85.139,2839999990.0
2005-09-19 14:45:00,85.134,85.177,85.089,85.12,3026499998.0
2005-09-19 15:00:00,85.086,85.205,85.055,85.096,3019199988.0
2005-09-19 15:15:00,85.078,85.162,85.055,85.138,3290499985.0
2005-09-19 15:30:00,85.109,85.19,85.083,85.133,2848499997.0
2005-09-19 15:45:00,85.16,85.224,85.111,85.205,3116499988.0
2005-09-19 16:00:00,85.218,85.257,85.153,85.187,2592100003.0
2005-09-19 16:15:00,85.155,85.235,85.147,85.213,3247599989.0
2005-09-19 16:30:00,85.218,85.303,85.196,85.254,3116900010.0
2005-09-19 16:45:00,85.264,85.32,85.218,85.316,2864099989.0
2005-09-19 17:00:00,85.325,85.375,85.27,85.305,2831599982.0
2005-09-19 17:15:00,85.314,85.354,85.267,85.286,2899199986.0
2005-09-19 17:30:00,85.29,85.37,85.26,85.353,3262099984.0
2005-09-19 17:45:00,85.304,85.378,85.28,85.342,3163899992.0
2005-09-19 18:00:00,85.273,85.43,85.273,85.383,22476099981.0
2005-09-19 18:15:00,85.375,85.46,85.336,85.402,23161399960.0
2005-09-19 18:30:00,85.377,85.456,85.357,85.425,17073199969.0
2005-09-19 18:45:00,85.42,85.44,85.326,85.364,12058399979.0
2005-09-19 19:00:00,85.358,85.411,85.325,85.361,8303400007.0
2005-09-19 19:15:00,85.355,85.403,85.294,85.368,9507799999.0
2005-09-19 19:30:00,85.37,85.388,85.313,85.317,9803299970.0
2005-09-19 19:45:00,85.319,85.394,85.285,85.363,8204899997.0
2005-09-19 20:00:00,85.352,85.422,85.27,85.404,9058099986.0
2005-09-19 20:15:00,85.396,85.466,85.35,85.44,9558199977.0
2005-09-19 20:30:00,85.434,85.471,85.382,85.397,13111099984.0
2005-09-19 20:45:00,85.427,85.466,85.358,85.435,12966099965.0
2005-09-19 21:00:00,85.423,85.47,85.382,85.415,9275499975.0
2005-09-19 21:15:00,85.409,85.481,85.38,85.468,11703999948.0
2005-09-19 21:30:00,85.482,85.492,85.391,85.447,6483499989.0
2005-09-19 21:45:00,85.433,85.476,85.405,85.445,4932899996.0
2005-09-19 22:00:00,85.436,85.502,85.413,85.453,5782399984.0
2005-09-19 22:15:00,85.461,85.499,85.392,85.451,4950899994.0
2005-09-19 22:30:00,85.452,85.501,85.401,85.443,5211199983.0
2005-09-19 22:45:00,85.464,85.529,85.365,85.446,4723199966.0
2005-09-19 23:00:00,85.487,85.569,85.458,85.463,3031299989.0
2005-09-19 23:15:00,85.461,85.543,85.428,85.519,2653199987.0
2005-09-19 23:30:00,85.489,85.508,85.387,85.438,2967499993.0
2005-09-19 23:45:00,85.435,85.492,85.383,85.412,3077399983.0
2005-09-20 00:00:00,85.416,85.469,85.398,85.459,3206400002.0
2005-09-20 00:15:00,85.477,85.532,85.424,85.491,3231699976.0
2005-09-20 00:30:00,85.482,85.575,85.477,85.543,3075599988.0
2005-09-20 00:45:00,85.558,85.565,85.453,85.458,2920099987.0
2005-09-20 01:00:00,85.459,85.499,85.34,85.361,3434399996.0
2005-09-20 01:15:00,85.384,85.509,85.37,85.46,2834799998.0
2005-09-20 01:30:00,85.478,85.54,85.429,85.503,2811999994.0
2005-09-20 01:45:00,85.509,85.542,85.435,85.521,2998899996.0
2005-09-20 02:00:00,85.541,85.573,85.474,85.514,2721599988.0
2005-09-20 02:15:00,85.496,85.549,85.447,85.491,2972200000.0
2005-09-20 02:30:00,85.514,85.516,85.414,85.449,2969399978.0
2005-09-20 02:45:00,85.433,85.47,85.348,85.419,2754299990.0
2005-09-20 03:00:00,85.412,85.433,85.325,85.325,3076899988.0
2005-09-20 03:15:00,85.364,85.368,85.238,85.265,3040399999.0
2005-09-20 03:30:00,85.298,85.41,85.251,85.389,3195099987.0
2005-09-20 03:45:00,85.422,85.507,85.346,85.467,2801099980.0
2005-09-20 04:00:00,85.498,85.596,85.472,85.534,2945199995.0
2005-09-20 04:15:00,85.538,85.623,85.518,85.59,3183899996.0
2005-09-20 04:30:00,85.583,85.616,85.546,85.595,2971999996.0
2005-09-20 04:45:00,85.587,85.619,85.539,85.577,2967899985.0
2005-09-20 05:00:00,85.575,85.643,85.534,85.601,2880199988.0
2005-09-20 05:15:00,85.61,85.63,85.541,85.608,3458199980.0
2005-09-20 05:30:00,85.578,85.619,85.543,85.562,3074800009.0
2005-09-20 05:45:00,85.564,85.692,85.562,85.666,2586499993.0
2005-09-20 06:00:00,85.648,85.648,85.558,85.571,3018099993.0
2005-09-20 06:15:00,85.586,85.624,85.542,85.561,2860700001.0
2005-09-20 06:30:00,85.54,85.622,85.525,85.574,2882799998.0
2005-09-20 06:45:00,85.592,85.62,85.548,85.6,2972499994.0
2005-09-20 07:00:00,85.609,85.647,85.559,85.601,2839699992.0
2005-09-20 07:15:00,85.561,85.648,85.544,85.601,2892100000.0
2005-09-20 07:30:00,85.613,85.621,85.548,85.579,2887800004.0
2005-09-20 07:45:00,85.571,85.638,85.54,85.632,2628700008.0
2005-09-20 08:00:00,85.636,85.636,85.525,85.556,2563899996.0
2005-09-20 08:15:00,85.541,85.595,85.509,85.523,2853899994.0
2005-09-20 08:30:00,85.525,85.601,85.441,85.543,2646399998.0
2005-09-20 08:45:00,85.543,85.597,85.498,85.577,2904799989.0
2005-09-20 09:00:00,85.587,85.68,85.504,85.615,2900899989.0
2005-09-20 09:15:00,85.604,85.727,85.578,85.654,2925800001.0
2005-09-20 09:30:00,85.658,85.712,85.629,85.694,2536699999.0
2005-09-20 09:45:00,85.689,85.705,85.606,85.647,3024999992.0
2005-09-20 10:00:00,85.642,85.691,85.598,85.664,2780799991.0
2005-09-20 10:15:00,85.671,85.704,85.624,85.655,2594200002.0
2005-09-20 10:30:00,85.678,85.689,85.603,85.618,3187799993.0
2005-09-20 10:45:00,85.645,85.878,85.621,85.85,2929199994.0
2005-09-20 11:00:00,85.856,85.867,85.783,85.798,2647599998.0
2005-09-20 11:15:00,85.818,85.839,85.708,85.78,2618000013.0
2005-09-20 11:30:00,85.754,85.847,85.723,85.755,3077599990.0
2005-09-20 11:45:00,85.743,85.826,85.709,85.79,3132400005.0
2005-09-20 12:00:00,85.779,85.861,85.76,85.781,3104600003.0
2005-09-20 12:15:00,85.786,85.862,85.76,85.846,3043000002.0
2005-09-20 12:30:00,85.838,85.846,85.721,85.74,3594299993.0
2005-09-20 12:45:00,85.731,85.843,85.69,85.812,3157399980.0
2005-09-20 13:00:00,85.815,85.851,85.734,85.754,2765699994.0
2005-09-20 13:15:00,85.741,85.825,85.719,85.756,3174099976.0
2005-09-20 13:30:00,85.71,85.765,85.684,85.755,2868599988.0
2005-09-20 13:45:00,85.756,85.806,85.706,85.806,3159499995.0
2005-09-20 14:00:00,85.813,85.878,85.743,85.837,2456800000.0
2005-09-20 14:15:00,85.829,85.898,85.804,85.858,2869600001.0
2005-09-20 14:30:00,85.852,85.913,85.817,85.865,2950699997.0
2005-09-20 14:45:00,85.845,85.913,85.824,85.875,3038799999.0
2005-09-20 15:00:00,85.854,85.949,85.85,85.873,3099199999.0
2005-09-20 15:15:00,85.883,85.909,85.835,85.888,3188999985.0
2005-09-20 15:30:00,85.883,85.932,85.822,85.85,2672999992.0
2005-09-20 15:45:00,85.877,85.948,85.843,85.861,2915199994.0
2005-09-20 16:00:00,85.866,85.936,85.799,85.901,2747700002.0
2005-09-20 16:15:00,85.919,85.961,85.853,85.928,3061499991.0
2005-09-20 16:30:00,85.929,85.951,85.817,85.857,3146899997.0
2005-09-20 16:45:00,85.856,85.874,85.732,85.741,3101399993.0
2005-09-20 17:00:00,85.751,85.875,85.738,85.823,2856600002.0
2005-09-20 17:15:00,85.82,85.856,85.678,85.779,3064800002.0
2005-09-20 17:30:00,85.788,85.86,85.727,85.795,2620999986.0
2005-09-20 17:45:00,85.789,85.844,85.75,85.759,2722699997.0
2005-09-20 18:00:00,85.718,85.87,85.718,85.79,23014299971.0
2005-09-20 18:15:00,85.765,85.88,85.731,85.777,23446499969.0
2005-09-20 18:30:00,85.771,85.834,85.721,85.796,17078399978.0
2005-09-20 18:45:00,85.794,85.874,85.773,85.79,12675999977.0
2005-09-20 19:00:00,85.798,85.852,85.771,85.791,8096499987.0
2005-09-20 19:15:00,85.795,85.845,85.728,85.822,10425699974.0
2005-09-20 19:30:00,85.804,85.857,85.751,85.787,10107100009.0
2005-09-20 19:45:00,85.817,85.871,85.77,85.836,8252299967.0
2005-09-20 20:00:00,85.863,85.893,85.739,85.748,9705299983.0
2005-09-20 20:15:00,85.726,85.892,85.705,85.793,8873099985.0
2005-09-20 20:30:00,85.816,85.916,85.787,85.815,12821699964.0
2005-09-20 20:45:00,85.853,85.928,85.82,85.885,12437599978.0
2005-09-20 21:00:00,85.885,85.902,85.787,85.802,9290799997.0
2005-09-20 21:15:00,85.787,85.866,85.712,85.728,12013899964.0
2005-09-20 21:30:00,85.719,85.766,85.673,85.742,6413599989.0
2005-09-20 21:45:00,85.714,85.758,85.692,85.724,4778099986.0
2005-09-20 22:00:00,85.714,85.758,85.662,85.696,6051099994.0
2005-09-20 22:15:00,85.701,85.749,85.635,85.714,4578899996.0
2005-09-20 22:30:00,85.705,85.76,85.657,85.693,5488899979.0
2005-09-20 22:45:00,85.718,85.783,85.674,85.68,4667399985.0
2005-09-20 23:00:00,85.767,85.776,85.657,85.69,3112899990.0
2005-09-20 23:15:00,85.688,85.792,85.679,85.748,2907199983.0
2005-09-20 23:30:00,85.752,85.831,85.716,85.831,3025899984.0
2005-09-20 23:45:00,85.794,85.822,85.745,85.769,2873200000.0
2005-09-21 00:00:00,85.781,85.805,85.713,85.734,3048899990.0
2005-09-21 00:15:00,85.762,85.782,85.674,85.709,3017799992.0
2005-09-21 00:30:00,85.708,85.79,85.686,85.754,3265099982.0
2005-09-21 00:45:00,85.729,85.758,85.685,85.7,2739799994.0
2005-09-21 01:00:00,85.709,85.764,85.658,85.719,2999499992.0
2005-09-21 01:15:00,85.738,85.757,85.637,85.664,2865699998.0
2005-09-21 01:30:00,85.677,85.762,85.634,85.725,2887200000.0
2005-09-21 01:45:00,85.777,85.83,85.699,85.76,3259999999.0
2005-09-21 02:00:00,85.755,85.845,85.719,85.845,3288899987.0
2005-09-21 02:15:00,85.855,85.934,85.835,85.899,3403399989.0
2005-09-21 02:30:00,85.924,85.939,85.764,85.81,3029999987.0
2005-09-21 02:45:00,85.805,85.846,85.739,85.811,3040699994.0
2005-09-21 03:00:00,85.804,85.832,85.707,85.707,2874200000.0
2005-09-21 03:15:00,85.717,85.821,85.682,85.77,2931799986.0
2005-09-21 03:30:00,85.795,85.918,85.761,85.898,3026199998.0
2005-09-21 03:45:00,85.898,85.946,85.862,85.893,2776499998.0
2005-09-21 04:00:00,85.886,85.926,85.841,85.918,2938699974.0
2005-09-21 04:15:00,85.89,85.949,85.877,85.91,2951300001.0
2005-09-21 04:30:00,85.924,85.949,85.875,85.923,2920799993.0
2005-09-21 04:45:00,85.92,85.95,85.858,85.869,2772899991.0
2005-09-21 05:00:00,85.886,85.937,85.847,85.873,3167200008.0
2005-09-21 05:15:00,85.876,85.917,85.824,85.832,2976400001.0
2005-09-21 05:30:00,85.833,85.884,85.806,85.848,3133700012.0
2005-09-21 05:45:00,85.841,85.919,85.814,85.88,2597399992.0
2005-09-21 06:00:00,85.88,85.975,85.848,85.915,2663799991.0
2005-09-21 06:15:00,85.931,85.962,85.89,85.931,3041199992.0
2005-09-21 06:30:00,85.911,85.996,85.885,85.921,3043899998.0
2005-09-21 06:45:00,85.927,85.996,85.883,85.969,2961399997.0
2005-09-21 07:00:00,85.95,86.006,85.889,85.95,2822400001.0
2005-09-21 07:15:00,85.965,86.014,85.914,85.936,3162499996.0
2005-09-21 07:30:00,85.937,85.964,85.824,85.896,3143800001.0
2005-09-21 07:45:00,85.896,85.952,85.837,85.911,2912000011.0
2005-09-21 08:00:00,85.914,85.951,85.852,85.866,2985900003.0
2005-09-21 08:15:00,85.873,85.899,85.813,85.843,2756699985.0
2005-09-21 08:30:00,85.836,85.861,85.71,85.76,3125199981.0
2005-09-21 08:45:00,85.761,85.846,85.744,85.76,2765700005.0
2005-09-21 09:00:00,85.762,85.864,85.744,85.859,3029299985.0
2005-09-21 09:15:00,85.851,85.956,85.839,85.933,2608899998.0
2005-09-21 09:30:00,85.911,85.958,85.865,85.908,2680499997.0
2005-09-21 09:45:00,85.901,85.919,85.771,85.84,3036500001.0
2005-09-21 10:00:00,85.84,85.889,85.772,85.85,2823699992.0
2005-09-21 10:15:00,85.834,85.858,85.658,85.722,2628299993.0
2005-09-21 10:30:00,85.727,85.846,85.686,85.792,3198599993.0
2005-09-21 10:45:00,85.788,85.793,85.624,85.649,3026599979.0
2005-09-21 11:00:00,85.666,85.853,85.608,85.825,2808399984.0
2005-09-21 11:15:00,85.768,85.913,85.738,85.784,2877499989.0
2005-09-21 11:30:00,85.78,85.78,85.675,85.685,2838300007.0
2005-09-21 11:45:00,85.746,85.793,85.701,85.753,3502799987.0
2005-09-21 12:00:00,85.754,85.773,85.674,85.747,2528000001.0
2005-09-21 12:15:00,85.753,85.807,85.72,85.775,2862399995.0
2005-09-21 12:30:00,85.746,85.817,85.723,85.813,3353399987.0
2005-09-21 12:45:00,85.814,85.82,85.709,85.77,2872299993.0
2005-09-21 13:00:00,85.757,85.811,85.714,85.775,3128199985.0
2005-09-21 13:15:00,85.752,85.84,85.74,85.814,3022599995.0
2005-09-21 13:30:00,85.798,85.881,85.778,85.85,3316299998.0
2005-09-21 13:45:00,85.827,85.859,85.719,85.753,3153399992.0
2005-09-21 14:00:00,85.773,85.806,85.713,85.778,2944299990.0
2005-09-21 14:15:00,85.814,85.823,85.695,85.741,2785399991.0
2005-09-21 14:30:00,85.709,85.818,85.681,85.771,2626299987.0
2005-09-21 14:45:00,85.756,85.82,85.739,85.773,2744499995.0
2005-09-21 15:00:00,85.745,85.804,85.672,85.709,3227299996.0
2005-09-21 15:15:00,85.698,85.802,85.668,85.795,2983900002.0
2005-09-21 15:30:00,85.764,85.818,85.708,85.742,2760900000.0
2005-09-21 15:45:00,85.74,85.76,85.654,85.694,2943399984.0
2005-09-21 16:00:00,85.671,85.777,85.644,85.749,2497599991.0
2005-09-21 16:15:00,85.778,85.779,85.694,85.737,3372199993.0
2005-09-21 16:30:00,85.765,85.832,85.743,85.766,3507499990.0
2005-09-21 16:45:00,85.767,85.804,85.687,85.735,2705399981.0
2005-09-21 17:00:00,85.766,85.799,85.698,85.711,2607999981.0
2005-09-21 17:15:00,85.701,85.745,85.643,85.683,3252899994.0
2005-09-21 17:30:00,85.664,85.78,85.632,85.71,2987299987.0
2005-09-21 17:45:00,85.703,85.781,85.69,85.745,3080999995.0
2005-09-21 18:00:00,85.715,85.87,85.687,85.739,23598899985.0
2005-09-21 18:15:00,85.75,85.88,85.73,85.781,23436999984.0
2005-09-21 18:30:00,85.752,85.842,85.716,85.758,17155999957.0
2005-09-21 18:45:00,85.777,85.802,85.683,85.772,12030200002.0
2005-09-21 19:00:00,85.758,85.793,85.702,85.729,8870199980.0
2005-09-21 19:15:00,85.743,85.793,85.678,85.701,10398799969.0
2005-09-21 19:30:00,85.697,85.726,85.66,85.664,10012799983.0
2005-09-21 19:45:00,85.665,85.715,85.612,85.653,8214099970.0
2005-09-21 20:00:00,85.655,85.711,85.605,85.659,8785200003.0
2005-09-21 20:15:00,85.655,85.717,85.6,85.662,9575899974.0
2005-09-21 20:30:00,85.683,85.696,85.604,85.644,12646700017.0
2005-09-21 20:45:00,85.665,85.699,85.601,85.634,12391499968.0
2005-09-21 21:00:00,85.653,85.728,85.629,85.693,8848099994.0
2005-09-21 21:15:00,85.681,85.725,85.629,85.702,12330699961.0
2005-09-21 21:30:00,85.691,85.756,85.66,85.704,6276299986.0
2005-09-21 21:45:00,85.703,85.789,85.697,85.748,5139799993.0
2005-09-21 22:00:00,85.745,85.815,85.71,85.795,5814099986.0
2005-09-21 22:15:00,85.766,85.828,85.753,85.767,4821599999.0
2005-09-21 22:30:00,85.789,85.863,85.742,85.784,4996699977.0
2005-09-21 22:45:00,85.792,85.839,85.726,85.733,4883600000.0
2005-09-21 23:00:00,85.806,85.856,85.77,85.785,2792999989.0
2005-09-21 23:15:00,85.767,85.83,85.757,85.799,2856699977.0
2005-09-21 23:30:00,85.798,85.818,85.713,85.777,2894899998.0
2005-09-21 23:45:00,85.755,85.825,85.74,85.781,2972299996.0
2005-09-22 00:00:00,85.768,85.845,85.754,85.81,2774400006.0
2005-09-22 00:15:00,85.832,85.898,85.808,85.898,3213699984.0
2005-09-22 00:30:00,85.852,85.925,85.839,85.874,2994799992.0
2005-09-22 00:45:00,85.875,85.953,85.874,85.912,2926299992.0
2005-09-22 01:00:00,85.884,85.933,85.83,85.865,2821299994.0
2005-09-22 01:15:00,85.873,85.893,85.824,85.891,2925200002.0
2005-09-22 01:30:00,85.873,85.902,85.814,85.854,2798300003.0
2005-09-22 01:45:00,85.827,85.851,85.713,85.742,2683400001.0
2005-09-22 02:00:00,85.754,85.856,85.722,85.82,2791500006.0
2005-09-22 02:15:00,85.805,85.837,85.737,85.754,3015100002.0
2005-09-22 02:30:00,85.763,85.859,85.737,85.837,3036299988.0
2005-09-22 02:45:00,85.815,85.947,85.815,85.931,3086199993.0
2005-09-22 03:00:00,85.922,85.98,85.872,85.978,3257600004.0
2005-09-22 03:15:00,85.952,85.976,85.868,85.887,3081199983.0
2005-09-22 03:30:00,85.932,85.946,85.815,85.911,3102000005.0
2005-09-22 03:45:00,85.923,86.009,85.904,85.979,2733200002.0
2005-09-22 04:00:00,85.971,86.022,85.818,85.818,2593099995.0
2005-09-22 04:15:00,85.845,85.95,85.796,85.815,3229899987.0
2005-09-22 04:30:00,85.818,85.892,85.811,85.86,3338499991.0
2005-09-22 04:45:00,85.832,85.949,85.832,85.92,2882099997.0
2005-09-22 05:00:00,85.929,85.951,85.813,85.842,2652100002.0
2005-09-22 05:15:00,85.862,85.894,85.797,85.858,3079200005.0
2005-09-22 05:30:00,85.868,85.923,85.841,85.918,3385699989.0
2005-09-22 05:45:00,85.89,85.949,85.864,85.926,2486799984.0
2005-09-22 06:00:00,85.896,85.939,85.83,85.881,2957599999.0
2005-09-22 06:15:00,85.886,85.918,85.839,85.857,3275599982.0
2005-09-22 06:30:00,85.84,85.93,85.838,85.877,2747599995.0
2005-09-22 06:45:00,85.86,85.897,85.811,85.833,2407999997.0
2005-09-22 07:00:00,85.841,85.876,85.813,85.852,2663699999.0
2005-09-22 07:15:00,85.82,85.868,85.789,85.83,3049499987.0
2005-09-22 07:30:00,85.779,85.867,85.773,85.825,3193999975.0
2005-09-22 07:45:00,85.825,85.857,85.685,85.734,2642199998.0
2005-09-22 08:00:00,85.756,85.808,85.64,85.675,2503500002.0
2005-09-22 08:15:00,85.696,85.721,85.56,85.661,2749999996.0
2005-09-22 08:30:00,85.635,85.778,85.619,85.729,2993499994.0
2005-09-22 08:45:00,85.741,85.78,85.671,85.732,2805699984.0
2005-09-22 09:00:00,85.732,85.761,85.647,85.664,2898700002.0
2005-09-22 09:15:00,85.647,85.72,85.587,85.614,2968999993.0
2005-09-22 09:30:00,85.616,85.651,85.523,85.55,2847899983.0
2005-09-22 09:45:00,85.559,85.617,85.505,85.563,3113899986.0
2005-09-22 10:00:00,85.54,85.55,85.435,85.446,2956100003.0
2005-09-22 10:15:00,85.456,85.536,85.43,85.525,2673699997.0
2005-09-22 10:30:00,85.505,85.545,85.396,85.432,3296099998.0
2005-09-22 10:45:00,85.421,85.458,85.358,85.408,2814900011.0
2005-09-22 11:00:00,85.428,85.435,85.356,85.374,2971599979.0
2005-09-22 11:15:00,85.371,85.415,85.333,85.335,2655599987.0
2005-09-22 11:30:00,85.335,85.41,85.261,85.372,2937599996.0
2005-09-22 11:45:00,85.367,85.436,85.25,85.26,2896499999.0
2005-09-22 12:00:00,85.234,85.335,85.225,85.299,2883999986.0
2005-09-22 12:15:00,85.306,85.435,85.277,85.393,2899799986.0
2005-09-22 12:30:00,85.41,85.411,85.295,85.332,3368799986.0
2005-09-22 12:45:00,85.336,85.39,85.306,85.371,2702799993.0
2005-09-22 13:00:00,85.365,85.422,85.306,85.413,2917199994.0
2005-09-22 13:15:00,85.369,85.423,85.304,85.345,2921599993.0
2005-09-22 13:30:00,85.333,85.391,85.297,85.359,3061800003.0
2005-09-22 13:45:00,85.342,85.366,85.276,85.318,3213999985.0
2005-09-22 14:00:00,85.341,85.382,85.318,85.375,2750400005.0
2005-09-22 14:15:00,85.354,85.427,85.334,85.355,2810399999.0
2005-09-22 14:30:00,85.337,85.487,85.334,85.422,3273800001.0
2005-09-22 14:45:00,85.397,85.44,85.354,85.382,2829899992.0
2005-09-22 15:00:00,85.379,85.412,85.316,85.381,2854599978.0
2005-09-22 15:15:00,85.37,85.418,85.305,85.371,3063599989.0
2005-09-22 15:30:00,85.359,85.407,85.314,85.341,2837499995.0
2005-09-22 15:45:00,85.368,85.421,85.348,85.395,2867100010.0
2005-09-22 16:00:00,85.385,85.48,85.37,85.411,2871799982.0
2005-09-22 16:15:00,85.449,85.454,85.295,85.303,2883499987.0
2005-09-22 16:30:00,85.278,85.325,85.252,85.305,2931200003.0
2005-09-22 16:45:00,85.304,85.323,85.15,85.167,2988399995.0
2005-09-22 17:00:00,85.165,85.23,85.115,85.198,2738899996.0
2005-09-22 17:15:00,85.195,85.22,85.052,85.107,3121799977.0
2005-09-22 17:30:00,85.097,85.233,85.06,85.207,3217999991.0
2005-09-22 17:45:00,85.206,85.239,85.136,85.16,3081099999.0
2005-09-22 18:00:00,85.12,85.19,85.048,85.118,23085399957.0
2005-09-22 18:15:00,85.17,85.27,85.113,85.185,22219799939.0
2005-09-22 18:30:00,85.179,85.275,85.165,85.225,17218599974.0
2005-09-22 18:45:00,85.228,85.267,85.124,85.153,12199499977.0
2005-09-22 19:00:00,85.165,85.228,85.087,85.158,8314799979.0
2005-09-22 19:15:00,85.131,85.221,85.107,85.139,10522399970.0
2005-09-22 19:30:00,85.163,85.194,85.097,85.123,9683499997.0
2005-09-22 19:45:00,85.123,85.149,85.002,85.076,8377199954.0
2005-09-22 20:00:00,85.068,85.144,85.012,85.095,9366699962.0
2005-09-22 20:15:00,85.083,85.194,85.03,85.186,9460899984.0
2005-09-22 20:30:00,85.168,85.199,85.086,85.125,12851299972.0
2005-09-22 20:45:00,85.134,85.18,85.08,85.121,11710499979.0
2005-09-22 21:00:00,85.129,85.171,85.069,85.094,9710499973.0
2005-09-22 21:15:00,85.081,85.198,85.073,85.19,11364899981.0
2005-09-22 21:30:00,85.182,85.195,85.122,85.152,6191799984.0
2005-09-22 21:45:00,85.148,85.177,85.069,85.151,4764999996.0
2005-09-22 22:00:00,85.151,85.19,85.099,85.122,6492199987.0
2005-09-22 22:15:00,85.145,85.18,85.099,85.138,4741999999.0
2005-09-22 22:30:00,85.135,85.183,85.098,85.158,5511299990.0
2005-09-22 22:45:00,85.163,85.307,85.07,85.145,4858299977.0
2005-09-22 23:00:00,85.191,85.23,85.06,85.082,3109099988.0
2005-09-22 23:15:00,85.085,85.141,85.053,85.07,3222999994.0
2005-09-22 23:30:00,85.078,85.121,85.025,85.095,2666599996.0
2005-09-22 23:45:00,85.076,85.171,85.068,85.068,2496500000.0
2005-09-23 00:00:00,85.073,85.174,85.049,85.147,3020899995.0
2005-09-23 00:15:00,85.124,85.163,85.084,85.133,3239399995.0
2005-09-23 00:30:00,85.111,85.188,85.094,85.157,3443799990.0
2005-09-23 00:45:00,85.166,85.231,85.128,85.174,3059000010.0
2005-09-23 01:00:00,85.195,85.227,85.11,85.167,2657400010.0
2005-09-23 01:15:00,85.13,85.175,85.074,85.109,3211299983.0
2005-09-23 01:30:00,85.093,85.166,85.053,85.108,3109199988.0
2005-09-23 01:45:00,85.127,85.181,85.02,85.03,2986499990.0
2005-09-23 02:00:00,84.999,85.084,84.906,85.06,2919799993.0
2005-09-23 02:15:00,85.062,85.084,84.903,84.918,3154899980.0
2005-09-23 02:30:00,84.918,84.976,84.861,84.933,2751999996.0
2005-09-23 02:45:00,84.957,84.965,84.849,84.914,2859699999.0
2005-09-23 03:00:00,84.899,84.952,84.806,84.843,3173099997.0
2005-09-23 03:15:00,84.851,84.994,84.825,84.96,2873400002.0
2005-09-23 03:30:00,84.951,84.981,84.795,84.83,2958599992.0
2005-09-23 03:45:00,84.833,84.897,84.808,84.852,2777499998.0
2005-09-23 04:00:00,84.865,84.896,84.799,84.848,2841899989.0
2005-09-23 04:15:00,84.867,84.908,84.821,84.863,2798799993.0
2005-09-23 04:30:00,84.859,84.892,84.799,84.861,3314399994.0
2005-09-23 04:45:00,84.86,84.905,84.805,84.854,2855399995.0
2005-09-23 05:00:00,84.847,84.922,84.815,84.87,2694299997.0
2005-09-23 05:15:00,84.857,84.888,84.788,84.826,2901799994.0
2005-09-23 05:30:00,84.855,84.885,84.797,84.815,3062399987.0
2005-09-23 05:45:00,84.811,84.893,84.801,84.838,2741800002.0
2005-09-23 06:00:00,84.865,84.912,84.818,84.831,2484799999.0
2005-09-23 06:15:00,84.866,84.878,84.781,84.818,2919899998.0
2005-09-23 06:30:00,84.784,84.852,84.759,84.778,2804500005.0
2005-09-23 06:45:00,84.773,84.813,84.728,84.802,2969199996.0
2005-09-23 07:00:00,84.789,84.859,84.769,84.845,2648199997.0
2005-09-23 07:15:00,84.808,84.892,84.773,84.842,3079399993.0
2005-09-23 07:30:00,84.863,84.904,84.798,84.821,2815999993.0
2005-09-23 07:45:00,84.819,84.867,84.761,84.818,3172399983.0
2005-09-23 08:00:00,84.795,85.004,84.795,84.873,2971100002.0
2005-09-23 08:15:00,84.88,84.913,84.793,84.894,2782699978.0
2005-09-23 08:30:00,84.927,84.958,84.782,84.8,3181899996.0
2005-09-23 08:45:00,84.821,84.913,84.721,84.77,2743899991.0
2005-09-23 09:00:00,84.774,84.871,84.745,84.768,2751499984.0
2005-09-23 09:15:00,84.79,84.822,84.728,84.781,2731999989.0
2005-09-23 09:30:00,84.774,84.796,84.709,84.746,2746500004.0
2005-09-23 09:45:00,84.758,84.812,84.728,84.776,3118099990.0
2005-09-23 10:00:00,84.773,84.818,84.731,84.768,2902700003.0
2005-09-23 10:15:00,84.767,84.815,84.73,84.753,2667100005.0
2005-09-23 10:30:00,84.772,84.891,84.717,84.866,3380499992.0
2005-09-23 10:45:00,84.876,84.93,84.839,84.859,3327099991.0
2005-09-23 11:00:00,84.775,84.868,84.615,84.754,3259100016.0
2005-09-23 11:15:00,84.745,84.918,84.702,84.848,2384699995.0
2005-09-23 11:30:00,84.859,84.901,84.803,84.844,2827599989.0
2005-09-23 11:45:00,84.873,84.928,84.805,84.865,3044699996.0
2005-09-23 12:00:00,84.866,84.955,84.863,84.886,2691799988.0
2005-09-23 12:15:00,84.895,84.937,84.818,84.915,2961199989.0
2005-09-23 12:30:00,84.923,84.972,84.754,84.77,3084599994.0
2005-09-23 12:45:00,84.787,84.849,84.717,84.753,2712899992.0
2005-09-23 13:00:00,84.771,84.848,84.733,84.78,2910100000.0
2005-09-23 13:15:00,84.776,84.883,84.759,84.821,3183299985.0
2005-09-23 13:30:00,84.815,84.838,84.71,84.763,2821299997.0
2005-09-23 13:45:00,84.751,84.847,84.697,84.713,2763899988.0
2005-09-23 14:00:00,84.688,84.771,84.65,84.742,2553099994.0
2005-09-23 14:15:00,84.731,84.762,84.608,84.657,2764600004.0
2005-09-23 14:30:00,84.633,84.734,84.61,84.708,2553599999.0
2005-09-23 14:45:00,84.692,84.796,84.692,84.756,2832699992.0
2005-09-23 15:00:00,84.724,84.803,84.661,84.748,3320300002.0
2005-09-23 15:15:00,84.745,84.842,84.717,84.842,2998099994.0
2005-09-23 15:30:00,84.79,84.852,84.738,84.776,2658599990.0
2005-09-23 15:45:00,84.8,84.878,84.768,84.804,3094299993.0
2005-09-23 16:00:00,84.751,84.908,84.725,84.877,2661300007.0
2005-09-23 16:15:00,84.884,84.945,84.864,84.944,2806399989.0
2005-09-23 16:30:00,84.923,84.951,84.861,84.89,2694700003.0
2005-09-23 16:45:00,84.869,85.011,84.848,85.005,2940799981.0
2005-09-23 17:00:00,85.005,85.06,84.952,84.995,2975200005.0
2005-09-23 17:15:00,85.022,85.084,84.966,84.996,2865999990.0
2005-09-23 17:30:00,84.985,85.053,84.947,84.996,2767999995.0
2005-09-23 17:45:00,85.016,85.058,84.918,84.931,2931100007.0
2005-09-23 18:00:00,84.906,85.071,84.882,85.063,22597499931.0
2005-09-23 18:15:00,85.058,85.14,85.004,85.068,22103299935.0
2005-09-23 18:30:00,85.044,85.07,84.947,84.981,16261899945.0
2005-09-23 18:45:00,84.982,85.075,84.977,85.022,12382600002.0
2005-09-23 19:00:00,85.025,85.099,84.987,85.042,8333900000.0
2005-09-23 19:15:00,85.053,85.121,85.022,85.058,10751299980.0
2005-09-23 19:30:00,85.053,85.139,84.996,85.058,9350499984.0
2005-09-23 19:45:00,85.09,85.159,85.048,85.096,8070399992.0
2005-09-23 20:00:00,85.099,85.153,85.02,85.092,9041599976.0
2005-09-23 20:15:00,85.088,85.119,85.025,85.058,9778899967.0
2005-09-23 20:30:00,85.047,85.165,85.034,85.054,13033499974.0
2005-09-23 20:45:00,85.077,85.137,85.031,85.06,12105699966.0
2005-09-23 21:00:00,85.045,85.173,85.034,85.091,9233599973.0
2005-09-23 21:15:00,85.136,85.192,85.095,85.143,11574999985.0
2005-09-23 21:30:00,85.147,85.186,85.093,85.115,6095299972.0
2005-09-23 21:45:00,85.123,85.138,85.059,85.104,4825299995.0
2005-09-23 22:00:00,85.092,85.165,85.084,85.145,5620699991.0
2005-09-23 22:15:00,85.131,85.189,85.091,85.144,5318500000.0
2005-09-23 22:30:00,85.13,85.183,85.086,85.107,4581899986.0
2005-09-23 22:45:00,85.079,85.218,85.059,85.086,4598599989.0
2005-09-23 23:00:00,85.17,85.27,85.17,85.27,1792800036.0
2005-09-23 23:15:00,85.24,85.27,85.14,85.18,1394400028.0
2005-09-23 23:30:00,85.17,85.24,85.17,85.21,796800016.0
2005-09-23 23:45:00,85.24,85.36,85.21,85.28,1394400028.0
2005-09-25 23:00:00,85.171,85.188,85.048,85.11,3148399997.0
2005-09-25 23:15:00,85.093,85.192,85.077,85.177,2907399995.0
2005-09-25 23:30:00,85.152,85.178,85.027,85.113,3032799981.0
2005-09-25 23:45:00,85.087,85.149,85.065,85.129,2555599986.0
2005-09-26 00:00:00,85.149,85.164,85.063,85.119,2945399988.0
2005-09-26 00:15:00,85.123,85.145,85.023,85.045,3113400001.0
2005-09-26 00:30:00,85.011,85.07,84.987,85.043,2961900001.0
2005-09-26 00:45:00,85.024,85.133,85.014,85.083,3152300005.0
2005-09-26 01:00:00,85.077,85.132,85.002,85.01,2681299996.0
2005-09-26 01:15:00,85.009,85.093,84.997,85.03,3000099974.0
2005-09-26 01:30:00,85.022,85.059,84.969,84.985,3157399992.0
2005-09-26 01:45:00,85.016,85.06,84.982,85.006,3150399991.0
2005-09-26 02:00:00,85.019,85.057,84.943,85.026,2965399998.0
2005-09-26 02:15:00,85.021,85.067,84.972,84.991,3035299987.0
2005-09-26 02:30:00,85.012,85.057,84.977,85.006,2630699997.0
2005-09-26 02:45:00,85.006,85.066,84.963,85.021,3130999995.0
2005-09-26 03:00:00,85.005,85.082,84.996,84.996,2986400007.0
2005-09-26 03:15:00,84.998,85.118,84.991,85.099,3021999996.0
2005-09-26 03:30:00,85.112,85.176,85.078,85.111,3192299997.0
2005-09-26 03:45:00,85.135,85.194,85.098,85.148,2663400001.0
2005-09-26 04:00:00,85.169,85.218,85.134,85.144,2733599996.0
2005-09-26 04:15:00,85.13,85.198,85.105,85.107,2769499990.0
2005-09-26 04:30:00,85.127,85.133,85.071,85.092,3128499982.0
2005-09-26 04:45:00,85.085,85.14,85.045,85.079,2828699997.0
2005-09-26 05:00:00,85.069,85.11,85.024,85.04,2549299992.0
2005-09-26 05:15:00,85.058,85.101,85.01,85.056,3108099999.0
2005-09-26 05:30:00,85.04,85.115,85.011,85.09,3124699997.0
2005-09-26 05:45:00,85.081,85.112,85.04,85.04,2777499998.0
2005-09-26 06:00:00,85.058,85.131,85.034,85.117,3055299996.0
2005-09-26 06:15:00,85.083,85.127,85.036,85.078,2824499991.0
2005-09-26 06:30:00,85.048,85.142,85.032,85.055,2993099998.0
2005-09-26 06:45:00,85.067,85.138,85.062,85.094,2927700002.0
2005-09-26 07:00:00,85.076,85.171,85.069,85.154,2650299998.0
2005-09-26 07:15:00,85.135,85.168,85.077,85.089,3165599996.0
2005-09-26 07:30:00,85.101,85.191,85.096,85.126,2719300001.0
2005-09-26 07:45:00,85.122,85.19,85.075,85.133,2847299998.0
2005-09-26 08:00:00,85.135,85.18,85.083,85.103,3041900004.0
2005-09-26 08:15:00,85.079,85.176,85.067,85.128,2673699996.0
2005-09-26 08:30:00,85.111,85.171,85.088,85.092,3009399992.0
2005-09-26 08:45:00,85.091,85.162,85.065,85.123,2887599990.0
2005-09-26 09:00:00,85.12,85.226,85.088,85.194,2721100006.0
2005-09-26 09:15:00,85.213,85.295,85.194,85.285,3067300002.0
2005-09-26 09:30:00,85.236,85.257,85.14,85.173,2523899998.0
2005-09-26 09:45:00,85.171,85.25,85.143,85.2,3220000009.0
2005-09-26 10:00:00,85.209,85.23,85.157,85.194,2731099995.0
2005-09-26 10:15:00,85.209,85.232,85.144,85.221,2527099993.0
2005-09-26 10:30:00,85.193,85.27,85.154,85.213,2906199996.0
2005-09-26 10:45:00,85.184,85.281,85.166,85.192,3208899985.0
2005-09-26 11:00:00,85.18,85.18,85.08,85.12,2959099990.0
2005-09-26 11:15:00,85.122,85.155,85.069,85.133,2656999998.0
2005-09-26 11:30:00,85.131,85.204,85.074,85.096,2785200003.0
2005-09-26 11:45:00,85.089,85.202,85.089,85.12,3077499995.0
2005-09-26 12:00:00,85.12,85.191,85.09,85.13,3034499998.0
2005-09-26 12:15:00,85.119,85.242,85.1,85.192,3111600005.0
2005-09-26 12:30:00,85.134,85.192,85.096,85.13,3146899997.0
2005-09-26 12:45:00,85.139,85.2,85.037,85.177,2710400001.0
2005-09-26 13:00:00,85.187,85.189,85.048,85.07,2615399999.0
2005-09-26 13:15:00,85.094,85.168,85.057,85.074,3074000001.0
2005-09-26 13:30:00,85.07,85.113,84.95,84.975,3228999980.0
2005-09-26 13:45:00,84.976,84.991,84.882,84.894,3014499985.0
2005-09-26 14:00:00,84.896,84.94,84.847,84.89,2699799992.0
2005-09-26 14:15:00,84.895,84.937,84.778,84.82,3041199996.0
2005-09-26 14:30:00,84.822,84.954,84.802,84.843,2549300015.0
2005-09-26 14:45:00,84.829,84.89,84.75,84.788,2899099997.0
2005-09-26 15:00:00,84.783,84.935,84.774,84.891,3484299991.0
2005-09-26 15:15:00,84.902,84.953,84.838,84.87,2924399993.0
2005-09-26 15:30:00,84.854,84.924,84.81,84.901,2938799996.0
2005-09-26 15:45:00,84.901,85.014,84.886,84.996,2877999985.0
2005-09-26 16:00:00,85.01,85.019,84.926,84.948,2566700005.0
2005-09-26 16:15:00,84.928,85.079,84.927,85.026,3097499991.0
2005-09-26 16:30:00,85.008,85.078,84.97,84.973,2868899988.0
2005-09-26 16:45:00,84.958,85.041,84.917,84.948,3146000000.0
2005-09-26 17:00:00,84.933,85.04,84.932,84.988,2785699993.0
2005-09-26 17:15:00,84.974,85.006,84.88,84.901,3220399988.0
2005-09-26 17:30:00,84.896,84.935,84.802,84.839,2773400008.0
2005-09-26 17:45:00,84.83,84.871,84.784,84.849,3011999984.0
2005-09-26 18:00:00,84.812,84.94,84.785,84.879,21828599974.0
2005-09-26 18:15:00,84.859,84.995,84.842,84.942,22070499971.0
2005-09-26 18:30:00,84.943,84.979,84.893,84.918,18011099955.0
2005-09-26 18:45:00,84.936,84.994,84.893,84.923,12220099978.0
2005-09-26 19:00:00,84.925,84.959,84.855,84.925,8742699994.0
2005-09-26 19:15:00,84.919,84.999,84.881,84.932,10088399946.0
2005-09-26 19:30:00,84.923,84.977,84.876,84.901,9346399980.0
2005-09-26 19:45:00,84.925,85.036,84.84,84.988,8753699982.0
2005-09-26 20:00:00,85.005,85.026,84.924,84.959,9335399979.0
2005-09-26 20:15:00,84.954,84.961,84.789,84.832,9181599986.0
2005-09-26 20:30:00,84.848,84.887,84.773,84.822,13185099960.0
2005-09-26 20:45:00,84.83,84.915,84.798,84.815,12686299974.0
2005-09-26 21:00:00,84.808,84.859,84.758,84.811,9403199973.0
2005-09-26 21:15:00,84.791,84.888,84.776,84.835,11890499977.0
2005-09-26 21:30:00,84.83,84.951,84.814,84.906,5856899988.0
2005-09-26 21:45:00,84.885,84.931,84.819,84.864,5097999989.0
2005-09-26 22:00:00,84.867,84.909,84.806,84.857,6156899982.0
2005-09-26 22:15:00,84.883,84.904,84.814,84.859,4760299981.0
2005-09-26 22:30:00,84.844,84.917,84.822,84.845,5231599995.0
2005-09-26 22:45:00,84.864,84.975,84.814,84.873,4923099978.0
2005-09-26 23:00:00,84.917,84.941,84.823,84.858,3043500004.0
2005-09-26 23:15:00,84.858,84.89,84.812,84.829,3002199988.0
2005-09-26 23:30:00,84.857,84.919,84.799,84.854,2865699990.0
2005-09-26 23:45:00,84.824,84.88,84.786,84.805,2802099995.0
2005-09-27 00:00:00,84.81,84.899,84.761,84.847,3104999981.0
2005-09-27 00:15:00,84.892,84.92,84.815,84.883,2900200005.0
2005-09-27 00:30:00,84.85,84.931,84.837,84.929,3082899986.0
2005-09-27 00:45:00,84.831,84.943,84.784,84.917,2945199999.0
2005-09-27 01:00:00,84.933,85.019,84.895,84.992,3024399991.0
2005-09-27 01:15:00,84.961,85.078,84.957,85.034,2657500005.0
2005-09-27 01:30:00,85.019,85.067,84.994,85.034,2584399991.0
2005-09-27 01:45:00,85.023,85.044,84.947,84.975,3262399998.0
2005-09-27 02:00:00,84.99,85.056,84.971,85.013,2734099997.0
2005-09-27 02:15:00,85.008,85.095,84.994,85.045,2991199998.0
2005-09-27 02:30:00,85.065,85.083,84.999,85.055,3160199999.0
2005-09-27 02:45:00,85.068,85.112,84.985,85.045,2666100001.0
2005-09-27 03:00:00,85.05,85.065,84.985,85.018,2907299990.0
2005-09-27 03:15:00,85.017,85.072,84.96,85.0,3061399985.0
2005-09-27 03:30:00,85.021,85.069,84.953,85.03,2964599993.0
2005-09-27 03:45:00,85.034,85.136,85.016,85.067,2568300005.0
2005-09-27 04:00:00,85.065,85.106,85.021,85.037,2870799992.0
2005-09-27 04:15:00,85.036,85.081,85.004,85.028,2931100000.0
2005-09-27 04:30:00,85.023,85.104,85.014,85.08,2936699987.0
2005-09-27 04:45:00,85.07,85.115,85.013,85.021,3096000010.0
2005-09-27 05:00:00,85.026,85.149,85.015,85.085,3185799999.0
2005-09-27 05:15:00,85.093,85.181,85.052,85.171,3096399988.0
2005-09-27 05:30:00,85.16,85.194,85.064,85.096,2983699988.0
2005-09-27 05:45:00,85.084,85.174,85.05,85.05,2522299989.0
2005-09-27 06:00:00,85.051,85.135,85.05,85.082,2976600001.0
2005-09-27 06:15:00,85.097,85.125,85.022,85.054,2829499995.0
2005-09-27 06:30:00,85.042,85.096,85.025,85.071,2458300006.0
2005-09-27 06:45:00,85.044,85.093,85.0,85.025,2597900004.0
2005-09-27 07:00:00,85.04,85.091,85.002,85.052,3039499997.0
2005-09-27 07:15:00,85.042,85.07,84.972,85.043,2923999994.0
2005-09-27 07:30:00,85.033,85.097,85.021,85.057,2894799991.0
2005-09-27 07:45:00,85.077,85.15,85.043,85.055,3380999977.0
2005-09-27 08:00:00,85.086,85.147,85.05,85.116,2909600003.0
2005-09-27 08:15:00,85.123,85.177,85.079,85.127,2728299993.0
2005-09-27 08:30:00,85.133,85.18,85.005,85.01,3297099997.0
2005-09-27 08:45:00,85.016,85.07,84.995,85.043,2881799993.0
2005-09-27 09:00:00,85.053,85.102,85.016,85.054,2703499992.0
2005-09-27 09:15:00,85.05,85.187,85.049,85.145,2513199993.0
2005-09-27 09:30:00,85.13,85.15,85.046,85.072,2600599996.0
2005-09-27 09:45:00,85.069,85.198,85.046,85.149,3033599997.0
2005-09-27 10:00:00,85.165,85.216,85.133,85.2,2755199998.0
2005-09-27 10:15:00,85.228,85.23,85.125,85.15,3103599984.0
2005-09-27 10:30:00,85.156,85.268,85.13,85.243,2934699990.0
2005-09-27 10:45:00,85.247,85.306,85.207,85.249,2891399994.0
2005-09-27 11:00:00,85.228,85.29,85.183,85.284,2695799996.0
2005-09-27 11:15:00,85.279,85.315,85.247,85.269,2738699998.0
2005-09-27 11:30:00,85.262,85.353,85.239,85.312,3224199993.0
2005-09-27 11:45:00,85.295,85.337,85.229,85.246,3204699996.0
2005-09-27 12:00:00,85.233,85.329,85.216,85.291,2719699999.0
2005-09-27 12:15:00,85.315,85.435,85.283,85.41,2733799997.0
2005-09-27 12:30:00,85.403,85.481,85.348,85.429,2969699988.0
2005-09-27 12:45:00,85.446,85.491,85.414,85.47,2734900000.0
2005-09-27 13:00:00,85.44,85.548,85.422,85.532,3219899998.0
2005-09-27 13:15:00,85.511,85.586,85.48,85.517,3170399999.0
2005-09-27 13:30:00,85.492,85.566,85.395,85.437,3056699987.0
2005-09-27 13:45:00,85.428,85.508,85.387,85.482,2799199998.0
2005-09-27 14:00:00,85.467,85.501,85.426,85.447,2827399999.0
2005-09-27 14:15:00,85.457,85.536,85.432,85.466,2881499997.0
2005-09-27 14:30:00,85.47,85.557,85.433,85.453,2831399987.0
2005-09-27 14:45:00,85.457,85.53,85.41,85.468,2999799999.0
2005-09-27 15:00:00,85.447,85.495,85.394,85.409,3347699996.0
2005-09-27 15:15:00,85.398,85.436,85.367,85.419,2805699993.0
2005-09-27 15:30:00,85.419,85.439,85.285,85.328,2439199999.0
2005-09-27 15:45:00,85.34,85.378,85.273,85.28,3289200000.0
2005-09-27 16:00:00,85.276,85.387,85.27,85.361,3197299999.0
2005-09-27 16:15:00,85.371,85.479,85.364,85.443,3157199987.0
2005-09-27 16:30:00,85.416,85.446,85.319,85.383,2909700000.0
2005-09-27 16:45:00,85.367,85.405,85.336,85.363,2911299994.0
2005-09-27 17:00:00,85.374,85.413,85.325,85.395,2745500000.0
2005-09-27 17:15:00,85.397,85.417,85.331,85.388,2850300002.0
2005-09-27 17:30:00,85.383,85.395,85.293,85.338,2560399972.0
2005-09-27 17:45:00,85.3,85.384,85.279,85.346,2718299995.0
2005-09-27 18:00:00,85.331,85.46,85.302,85.383,21828599971.0
2005-09-27 18:15:00,85.367,85.473,85.367,85.448,21674399963.0
2005-09-27 18:30:00,85.445,85.472,85.405,85.424,17230399940.0
2005-09-27 18:45:00,85.435,85.471,85.378,85.414,12378999964.0
2005-09-27 19:00:00,85.394,85.496,85.368,85.493,8601699966.0
2005-09-27 19:15:00,85.473,85.528,85.407,85.475,10988099979.0
2005-09-27 19:30:00,85.484,85.512,85.414,85.414,10137499972.0
2005-09-27 19:45:00,85.412,85.503,85.41,85.452,8498999998.0
2005-09-27 20:00:00,85.462,85.578,85.46,85.548,9346999998.0
2005-09-27 20:15:00,85.547,85.61,85.513,85.554,9378499989.0
2005-09-27 20:30:00,85.564,85.635,85.559,85.569,13328699952.0
2005-09-27 20:45:00,85.603,85.62,85.529,85.554,12512299990.0
2005-09-27 21:00:00,85.563,85.637,85.544,85.547,9275499984.0
2005-09-27 21:15:00,85.573,85.611,85.52,85.555,11825399976.0
2005-09-27 21:30:00,85.559,85.643,85.537,85.616,6312499971.0
2005-09-27 21:45:00,85.579,85.641,85.56,85.607,4835299986.0
2005-09-27 22:00:00,85.59,85.637,85.576,85.612,5901399988.0
2005-09-27 22:15:00,85.605,85.662,85.584,85.594,5038999991.0
2005-09-27 22:30:00,85.606,85.637,85.548,85.578,4937099997.0
2005-09-27 22:45:00,85.588,85.631,85.53,85.534,4867099978.0
2005-09-27 23:00:00,85.618,85.644,85.569,85.611,3136699999.0
2005-09-27 23:15:00,85.584,85.634,85.482,85.565,2928899981.0
2005-09-27 23:30:00,85.568,85.614,85.496,85.607,3022099990.0
2005-09-27 23:45:00,85.592,85.624,85.545,85.583,3088300000.0
2005-09-28 00:00:00,85.59,85.674,85.579,85.624,2991899999.0
2005-09-28 00:15:00,85.607,85.681,85.603,85.631,3324199994.0
2005-09-28 00:30:00,85.622,85.693,85.576,85.629,3282699982.0
2005-09-28 00:45:00,85.629,85.659,85.51,85.526,2673299995.0
2005-09-28 01:00:00,85.474,85.598,85.45,85.543,2982499994.0
2005-09-28 01:15:00,85.545,85.631,85.532,85.585,2868000001.0
2005-09-28 01:30:00,85.546,85.62,85.527,85.568,2743899993.0
2005-09-28 01:45:00,85.605,85.621,85.467,85.503,2778199998.0
2005-09-28 02:00:00,85.5,85.515,85.392,85.427,2769699990.0
2005-09-28 02:15:00,85.398,85.478,85.341,85.423,2993599989.0
2005-09-28 02:30:00,85.427,85.458,85.367,85.448,3049699986.0
2005-09-28 02:45:00,85.449,85.533,85.415,85.502,2695699997.0
2005-09-28 03:00:00,85.505,85.549,85.444,85.502,2858399988.0
2005-09-28 03:15:00,85.525,85.578,85.497,85.512,3192299999.0
2005-09-28 03:30:00,85.535,85.564,85.474,85.533,3225299992.0
2005-09-28 03:45:00,85.505,85.546,85.422,85.508,2567999980.0
2005-09-28 04:00:00,85.452,85.524,85.4,85.511,2545499998.0
2005-09-28 04:15:00,85.507,85.566,85.457,85.522,2655699990.0
2005-09-28 04:30:00,85.522,85.602,85.51,85.574,2681400002.0
2005-09-28 04:45:00,85.588,85.645,85.559,85.638,2896600000.0
2005-09-28 05:00:00,85.629,85.674,85.581,85.653,2920499988.0
2005-09-28 05:15:00,85.635,85.67,85.578,85.613,3116000011.0
2005-09-28 05:30:00,85.632,85.675,85.577,85.591,3034400007.0
2005-09-28 05:45:00,85.603,85.65,85.551,85.581,2470799993.0
2005-09-28 06:00:00,85.574,85.64,85.545,85.561,2821500002.0
2005-09-28 06:15:00,85.583,85.615,85.519,85.578,2922600003.0
2005-09-28 06:30:00,85.546,85.629,85.509,85.56,3045599975.0
2005-09-28 06:45:00,85.58,85.63,85.537,85.561,2909500000.0
2005-09-28 07:00:00,85.536,85.631,85.515,85.535,2897799987.0
2005-09-28 07:15:00,85.516,85.637,85.503,85.558,2867899992.0
2005-09-28 07:30:00,85.582,85.66,85.547,85.625,2758799988.0
2005-09-28 07:45:00,85.627,85.644,85.537,85.585,3133200000.0
2005-09-28 08:00:00,85.58,85.602,85.467,85.602,2937399976.0
2005-09-28 08:15:00,85.608,85.656,85.521,85.579,2624099984.0
2005-09-28 08:30:00,85.587,85.67,85.566,85.623,3123099990.0
2005-09-28 08:45:00,85.606,85.699,85.58,85.661,2560699978.0
2005-09-28 09:00:00,85.642,85.686,85.578,85.634,2520500002.0
2005-09-28 09:15:00,85.64,85.676,85.558,85.592,3096800000.0
2005-09-28 09:30:00,85.593,85.69,85.577,85.671,2657100005.0
2005-09-28 09:45:00,85.684,85.694,85.566,85.626,3184399998.0
2005-09-28 10:00:00,85.621,85.701,85.612,85.654,2483799998.0
2005-09-28 10:15:00,85.637,85.751,85.628,85.709,2609799986.0
2005-09-28 10:30:00,85.719,85.738,85.675,85.72,2848700000.0
2005-09-28 10:45:00,85.717,85.74,85.641,85.651,3057600002.0
2005-09-28 11:00:00,85.668,85.74,85.636,85.669,2966699995.0
2005-09-28 11:15:00,85.7,85.739,85.658,85.678,2634700000.0
2005-09-28 11:30:00,85.689,85.765,85.634,85.714,2841800009.0
2005-09-28 11:45:00,85.738,85.757,85.625,85.687,3139299998.0
2005-09-28 12:00:00,85.701,85.78,85.681,85.691,2928999997.0
2005-09-28 12:15:00,85.723,85.821,85.683,85.738,3290999986.0
2005-09-28 12:30:00,85.76,85.783,85.671,85.69,3209099990.0
2005-09-28 12:45:00,85.705,85.733,85.656,85.663,2585200000.0
2005-09-28 13:00:00,85.668,85.726,85.624,85.695,2842200000.0
2005-09-28 13:15:00,85.688,85.739,85.656,85.736,3217499982.0
2005-09-28 13:30:00,85.717,85.779,85.693,85.721,3164099987.0
2005-09-28 13:45:00,85.733,85.788,85.685,85.755,2814999997.0
2005-09-28 14:00:00,85.747,85.811,85.73,85.767,2835499993.0
2005-09-28 14:15:00,85.769,85.814,85.708,85.743,2885799990.0
2005-09-28 14:30:00,85.734,85.829,85.711,85.797,2837599995.0
2005-09-28 14:45:00,85.778,85.884,85.769,85.858,2742500000.0
2005-09-28 15:00:00,85.827,85.868,85.704,85.765,3435699996.0
2005-09-28 15:15:00,85.747,85.871,85.731,85.834,2813500002.0
2005-09-28 15:30:00,85.834,85.863,85.723,85.788,2759399998.0
2005-09-28 15:45:00,85.781,85.802,85.659,85.706,3280699977.0
2005-09-28 16:00:00,85.699,85.823,85.697,85.777,2827899987.0
2005-09-28 16:15:00,85.776,85.812,85.703,85.723,2534799992.0
2005-09-28 16:30:00,85.74,85.764,85.636,85.643,3020599999.0
2005-09-28 16:45:00,85.645,85.732,85.56,85.648,2779399987.0
2005-09-28 17:00:00,85.662,85.696,85.613,85.67,2674400001.0
2005-09-28 17:15:00,85.693,85.733,85.651,85.718,2784799996.0
2005-09-28 17:30:00,85.712,85.772,85.681,85.712,3184999992.0
2005-09-28 17:45:00,85.7,85.746,85.653,85.697,2706499988.0
2005-09-28 18:00:00,85.667,85.77,85.592,85.616,21576199985.0
2005-09-28 18:15:00,85.606,85.67,85.535,85.58,22513499944.0
2005-09-28 18:30:00,85.575,85.714,85.543,85.687,16695799959.0
2005-09-28 18:45:00,85.672,85.748,85.608,85.67,12533499966.0
2005-09-28 19:00:00,85.709,85.74,85.636,85.69,8695599981.0
2005-09-28 19:15:00,85.696,85.771,85.647,85.734,11185899973.0
2005-09-28 19:30:00,85.745,85.777,85.673,85.767,9618199968.0
2005-09-28 19:45:00,85.737,85.792,85.684,85.766,7814200014.0
2005-09-28 20:00:00,85.748,85.861,85.693,85.814,9374099990.0
2005-09-28 20:15:00,85.848,85.972,85.789,85.857,9043099991.0
2005-09-28 20:30:00,85.855,85.887,85.805,85.87,12505999972.0
2005-09-28 20:45:00,85.887,85.887,85.764,85.837,11671499976.0
2005-09-28 21:00:00,85.839,85.839,85.725,85.757,9453000004.0
2005-09-28 21:15:00,85.79,85.861,85.729,85.847,11827199986.0
2005-09-28 21:30:00,85.847,85.86,85.76,85.823,6194999988.0
2005-09-28 21:45:00,85.799,85.824,85.754,85.788,4781899984.0
2005-09-28 22:00:00,85.804,85.856,85.741,85.822,5409799996.0
2005-09-28 22:15:00,85.835,85.867,85.78,85.853,4758500001.0
2005-09-28 22:30:00,85.842,85.85,85.741,85.81,4526199997.0
2005-09-28 22:45:00,85.8,85.864,85.712,85.717,4979499987.0
2005-09-28 23:00:00,85.785,85.813,85.705,85.747,3206900000.0
2005-09-28 23:15:00,85.76,85.809,85.706,85.763,3047899981.0
2005-09-28 23:30:00,85.724,85.792,85.604,85.707,2960700003.0
2005-09-28 23:45:00,85.698,85.76,85.663,85.672,3186899999.0
2005-09-29 00:00:00,85.712,85.77,85.677,85.713,2890999986.0
2005-09-29 00:15:00,85.745,85.915,85.711,85.86,3189899987.0
2005-09-29 00:30:00,85.834,85.893,85.722,85.727,2669899997.0
2005-09-29 00:45:00,85.758,85.832,85.67,85.789,2668499985.0
2005-09-29 01:00:00,85.803,85.877,85.751,85.798,2938599992.0
2005-09-29 01:15:00,85.741,85.817,85.693,85.758,2487299999.0
2005-09-29 01:30:00,85.763,85.851,85.721,85.839,2695999991.0
2005-09-29 01:45:00,85.852,85.92,85.738,85.773,3317399976.0
2005-09-29 02:00:00,85.753,85.804,85.704,85.735,2772300000.0
2005-09-29 02:15:00,85.732,85.745,85.646,85.693,2685000000.0
2005-09-29 02:30:00,85.707,85.724,85.636,85.717,3021599980.0
2005-09-29 02:45:00,85.705,85.785,85.7,85.741,2943499988.0
2005-09-29 03:00:00,85.742,85.773,85.641,85.641,2713000009.0
2005-09-29 03:15:00,85.648,85.672,85.586,85.612,2848399989.0
2005-09-29 03:30:00,85.637,85.654,85.578,85.612,2952799994.0
2005-09-29 03:45:00,85.615,85.674,85.6,85.662,3025599986.0
2005-09-29 04:00:00,85.668,85.684,85.59,85.653,2923300002.0
2005-09-29 04:15:00,85.643,85.748,85.635,85.701,2700399992.0
2005-09-29 04:30:00,85.678,85.704,85.628,85.668,2743699998.0
2005-09-29 04:45:00,85.668,85.71,85.629,85.661,3005199997.0
2005-09-29 05:00:00,85.688,85.688,85.573,85.662,2890899996.0
2005-09-29 05:15:00,85.653,85.717,85.622,85.65,3081400002.0
2005-09-29 05:30:00,85.633,85.67,85.573,85.614,2602899988.0
2005-09-29 05:45:00,85.62,85.642,85.556,85.594,2692599983.0
2005-09-29 06:00:00,85.614,85.698,85.566,85.666,2968599994.0
2005-09-29 06:15:00,85.642,85.704,85.631,85.654,2984900005.0
2005-09-29 06:30:00,85.613,85.768,85.613,85.714,3026799998.0
2005-09-29 06:45:00,85.716,85.796,85.705,85.739,2874999985.0
2005-09-29 07:00:00,85.746,85.826,85.726,85.801,2918999988.0
2005-09-29 07:15:00,85.783,85.833,85.754,85.785,2764399988.0
2005-09-29 07:30:00,85.756,85.851,85.748,85.829,2761399997.0
2005-09-29 07:45:00,85.806,85.846,85.769,85.798,2864899985.0
2005-09-29 08:00:00,85.81,85.873,85.769,85.79,2827799995.0
2005-09-29 08:15:00,85.792,85.863,85.782,85.863,2920100002.0
2005-09-29 08:30:00,85.844,85.865,85.786,85.79,3092599998.0
2005-09-29 08:45:00,85.779,85.844,85.749,85.785,2816299989.0
2005-09-29 09:00:00,85.798,85.88,85.779,85.848,2906999995.0
2005-09-29 09:15:00,85.881,85.885,85.789,85.845,2476499997.0
2005-09-29 09:30:00,85.833,85.9,85.79,85.864,2189099994.0
2005-09-29 09:45:00,85.896,86.002,85.843,86.002,2747299997.0
2005-09-29 10:00:00,85.96,86.025,85.854,85.911,2698699979.0
2005-09-29 10:15:00,85.893,85.942,85.788,85.827,2739500004.0
2005-09-29 10:30:00,85.808,85.836,85.744,85.782,3329699987.0
2005-09-29 10:45:00,85.762,85.841,85.717,85.817,2879400001.0
2005-09-29 11:00:00,85.823,85.835,85.731,85.83,2935199994.0
2005-09-29 11:15:00,85.833,85.902,85.782,85.86,2980499995.0
2005-09-29 11:30:00,85.84,85.874,85.754,85.83,3096699986.0
2005-09-29 11:45:00,85.816,85.846,85.755,85.786,3315699997.0
2005-09-29 12:00:00,85.781,85.839,85.733,85.834,2700200005.0
2005-09-29 12:15:00,85.822,85.91,85.792,85.902,3436299986.0
2005-09-29 12:30:00,85.889,85.908,85.821,85.854,3338899993.0
2005-09-29 12:45:00,85.872,85.908,85.803,85.852,2546899991.0
2005-09-29 13:00:00,85.831,85.886,85.788,85.815,2945099988.0
2005-09-29 13:15:00,85.825,85.863,85.774,85.836,3367299983.0
2005-09-29 13:30:00,85.832,85.935,85.795,85.861,2930799987.0
2005-09-29 13:45:00,85.863,85.917,85.81,85.828,3205799998.0
2005-09-29 14:00:00,85.851,85.869,85.781,85.79,2562799982.0
2005-09-29 14:15:00,85.816,85.887,85.759,85.864,3173099993.0
2005-09-29 14:30:00,85.863,85.905,85.617,85.825,2726699997.0
2005-09-29 14:45:00,85.8,85.832,85.741,85.787,2440099996.0
2005-09-29 15:00:00,85.769,85.855,85.744,85.792,3157099997.0
2005-09-29 15:15:00,85.774,85.856,85.772,85.817,2767599990.0
2005-09-29 15:30:00,85.813,85.861,85.761,85.833,2745199991.0
2005-09-29 15:45:00,85.847,85.912,85.796,85.898,2741699990.0
2005-09-29 16:00:00,85.899,85.952,85.847,85.892,3259999992.0
2005-09-29 16:15:00,85.867,85.907,85.844,85.865,2938399987.0
2005-09-29 16:30:00,85.854,85.868,85.78,85.858,3029499994.0
2005-09-29 16:45:00,85.83,85.874,85.757,85.816,2668599997.0
2005-09-29 17:00:00,85.815,85.869,85.772,85.869,2603000006.0
2005-09-29 17:15:00,85.853,85.87,85.757,85.844,2900800003.0
2005-09-29 17:30:00,85.846,85.853,85.731,85.774,2761099997.0
2005-09-29 17:45:00,85.758,85.885,85.758,85.83,2817699989.0
2005-09-29 18:00:00,85.808,85.94,85.752,85.802,24530599930.0
2005-09-29 18:15:00,85.803,85.87,85.726,85.796,21026499944.0
2005-09-29 18:30:00,85.772,85.85,85.745,85.791,16943599983.0
2005-09-29 18:45:00,85.842,85.853,85.721,85.769,12246599979.0
2005-09-29 19:00:00,85.797,85.831,85.725,85.791,8273899992.0
2005-09-29 19:15:00,85.82,85.856,85.729,85.814,9828199984.0
2005-09-29 19:30:00,85.755,85.838,85.715,85.767,10373499981.0
2005-09-29 19:45:00,85.808,85.85,85.741,85.805,8469699949.0
2005-09-29 20:00:00,85.826,85.848,85.736,85.785,9285199980.0
2005-09-29 20:15:00,85.774,85.909,85.753,85.795,9425800001.0
2005-09-29 20:30:00,85.825,85.867,85.778,85.821,12466299956.0
2005-09-29 20:45:00,85.807,85.885,85.779,85.868,12305499981.0
2005-09-29 21:00:00,85.853,85.882,85.722,85.871,9762099981.0
2005-09-29 21:15:00,85.842,85.876,85.794,85.856,11775999992.0
2005-09-29 21:30:00,85.865,85.879,85.786,85.82,6020799988.0
2005-09-29 21:45:00,85.81,85.864,85.774,85.825,4729299996.0
2005-09-29 22:00:00,85.828,85.876,85.771,85.833,5970999985.0
2005-09-29 22:15:00,85.839,85.868,85.737,85.819,5122199983.0
2005-09-29 22:30:00,85.833,85.873,85.765,85.815,4884999987.0
2005-09-29 22:45:00,85.813,85.843,85.727,85.765,5273699978.0
2005-09-29 23:00:00,85.796,85.868,85.704,85.815,3294999986.0
2005-09-29 23:15:00,85.834,85.906,85.758,85.857,3252899992.0
2005-09-29 23:30:00,85.854,85.923,85.837,85.91,3229299982.0
2005-09-29 23:45:00,85.881,85.989,85.864,85.921,2641799993.0
2005-09-30 00:00:00,85.958,85.959,85.831,85.846,3124599994.0
2005-09-30 00:15:00,85.834,85.873,85.762,85.81,2840699985.0
2005-09-30 00:30:00,85.803,85.859,85.77,85.843,2989399999.0
2005-09-30 00:45:00,85.847,85.928,85.78,85.87,2847499993.0
2005-09-30 01:00:00,85.863,85.936,85.813,85.936,3065199985.0
2005-09-30 01:15:00,85.943,85.97,85.868,85.944,2942799999.0
2005-09-30 01:30:00,85.936,85.967,85.874,85.954,3062199992.0
2005-09-30 01:45:00,85.936,85.969,85.857,85.941,2578499991.0
2005-09-30 02:00:00,85.955,85.983,85.896,85.909,2870399996.0
2005-09-30 02:15:00,85.946,85.95,85.86,85.903,2686999979.0
2005-09-30 02:30:00,85.903,85.969,85.86,85.948,3075100006.0
2005-09-30 02:45:00,85.95,86.004,85.876,85.91,3292799993.0
2005-09-30 03:00:00,85.899,85.972,85.883,85.945,2823699978.0
2005-09-30 03:15:00,85.965,86.016,85.904,85.951,2695899999.0
2005-09-30 03:30:00,85.982,86.063,85.934,85.958,3063499984.0
2005-09-30 03:45:00,85.97,86.036,85.91,85.943,2774199994.0
2005-09-30 04:00:00,85.949,85.974,85.902,85.914,2739000002.0
2005-09-30 04:15:00,85.946,86.069,85.926,86.035,2693800002.0
2005-09-30 04:30:00,86.048,86.074,86.018,86.064,3061699991.0
2005-09-30 04:45:00,86.05,86.088,86.014,86.054,3207700011.0
2005-09-30 05:00:00,86.034,86.083,85.982,86.043,2914099997.0
2005-09-30 05:15:00,86.048,86.048,85.98,86.02,3359500011.0
2005-09-30 05:30:00,86.033,86.057,85.981,86.023,2792699996.0
2005-09-30 05:45:00,86.032,86.076,86.001,86.049,2963699997.0
2005-09-30 06:00:00,86.053,86.094,86.017,86.029,2903999998.0
2005-09-30 06:15:00,86.056,86.091,86.021,86.039,2839599997.0
2005-09-30 06:30:00,86.044,86.116,86.029,86.088,2919199995.0
2005-09-30 06:45:00,86.047,86.103,86.023,86.051,2863999997.0
2005-09-30 07:00:00,86.048,86.094,86.017,86.059,2681999994.0
2005-09-30 07:15:00,86.062,86.118,86.036,86.1,2808399988.0
2005-09-30 07:30:00,86.087,86.135,86.027,86.037,2656700000.0
2005-09-30 07:45:00,86.044,86.068,85.963,86.007,2647099994.0
2005-09-30 08:00:00,85.998,86.119,85.975,86.099,2669199997.0
2005-09-30 08:15:00,86.092,86.186,86.078,86.146,2934299995.0
2005-09-30 08:30:00,86.163,86.184,86.048,86.09,2812399991.0
2005-09-30 08:45:00,86.08,86.131,86.044,86.1,2691799972.0
2005-09-30 09:00:00,86.084,86.128,86.03,86.1,2828399996.0
2005-09-30 09:15:00,86.125,86.159,86.04,86.045,2748300007.0
2005-09-30 09:30:00,86.069,86.078,85.994,86.019,2647099990.0
2005-09-30 09:45:00,86.017,86.087,85.977,86.076,3004499991.0
2005-09-30 10:00:00,86.06,86.1,86.024,86.047,2976700008.0
2005-09-30 10:15:00,86.075,86.149,86.027,86.107,2962399991.0
2005-09-30 10:30:00,86.105,86.128,86.051,86.065,3243499996.0
2005-09-30 10:45:00,86.042,86.117,85.971,85.988,2600599994.0
2005-09-30 11:00:00,85.986,86.032,85.912,86.016,2941300008.0
2005-09-30 11:15:00,86.032,86.096,85.994,86.059,2831599999.0
2005-09-30 11:30:00,86.039,86.093,85.987,86.028,3109600004.0
2005-09-30 11:45:00,86.045,86.154,86.013,86.15,2805599992.0
2005-09-30 12:00:00,86.121,86.192,86.103,86.115,2763500000.0
2005-09-30 12:15:00,86.112,86.168,86.077,86.138,2908600001.0
2005-09-30 12:30:00,86.147,86.282,86.126,86.231,3083299994.0
2005-09-30 12:45:00,86.228,86.284,86.173,86.251,3153300006.0
2005-09-30 13:00:00,86.229,86.263,86.109,86.128,2980599987.0
2005-09-30 13:15:00,86.149,86.205,86.116,86.191,2760100000.0
2005-09-30 13:30:00,86.19,86.208,86.075,86.099,3104900005.0
2005-09-30 13:45:00,86.115,86.133,86.039,86.106,2996099981.0
2005-09-30 14:00:00,86.1,86.115,86.005,86.012,2752899994.0
2005-09-30 14:15:00,86.029,86.116,85.992,86.087,3016199990.0
2005-09-30 14:30:00,86.068,86.164,86.048,86.146,2462799996.0
2005-09-30 14:45:00,86.144,86.189,86.085,86.183,2647399999.0
2005-09-30 15:00:00,86.142,86.171,86.085,86.138,3279899979.0
2005-09-30 15:15:00,86.121,86.167,86.068,86.099,3047499993.0
2005-09-30 15:30:00,86.072,86.161,86.053,86.15,2587899985.0
2005-09-30 15:45:00,86.128,86.201,86.095,86.123,3088199989.0
2005-09-30 16:00:00,86.135,86.245,86.098,86.234,2866599996.0
2005-09-30 16:15:00,86.237,86.259,86.172,86.198,2869699995.0
2005-09-30 16:30:00,86.211,86.332,86.162,86.225,3076000006.0
2005-09-30 16:45:00,86.233,86.507,86.128,86.503,2781499996.0
2005-09-30 17:00:00,86.495,86.524,86.39,86.498,2813999991.0
2005-09-30 17:15:00,86.475,86.521,86.42,86.458,2865399995.0
2005-09-30 17:30:00,86.448,86.53,86.402,86.494,2845699992.0
2005-09-30 17:45:00,86.478,86.569,86.421,86.528,3206299993.0
2005-09-30 18:00:00,86.52,86.6,86.444,86.472,23139399931.0
2005-09-30 18:15:00,86.452,86.66,86.449,86.593,22470500002.0
2005-09-30 18:30:00,86.593,86.675,86.52,86.656,17361999982.0
2005-09-30 18:45:00,86.651,86.707,86.602,86.677,12373899986.0
2005-09-30 19:00:00,86.679,86.685,86.579,86.643,8102200002.0
2005-09-30 19:15:00,86.633,86.667,86.516,86.617,10041499976.0
2005-09-30 19:30:00,86.62,86.662,86.554,86.618,9516399993.0
2005-09-30 19:45:00,86.627,86.639,86.552,86.625,8354299992.0
2005-09-30 20:00:00,86.627,86.696,86.582,86.653,9752399988.0
2005-09-30 20:15:00,86.653,86.666,86.583,86.612,9276299987.0
2005-09-30 20:30:00,86.633,86.67,86.57,86.627,13213699967.0
2005-09-30 20:45:00,86.638,86.641,86.554,86.587,11976099982.0
2005-09-30 21:00:00,86.584,86.602,86.497,86.541,9707899985.0
2005-09-30 21:15:00,86.52,86.565,86.444,86.516,11919299993.0
2005-09-30 21:30:00,86.519,86.547,86.422,86.475,6529499990.0
2005-09-30 21:45:00,86.482,86.551,86.424,86.499,4627899994.0
2005-09-30 22:00:00,86.497,86.527,86.425,86.493,5734499994.0
2005-09-30 22:15:00,86.529,86.541,86.431,86.478,4591799988.0
2005-09-30 22:30:00,86.461,86.497,86.368,86.368,4809599994.0
2005-09-30 22:45:00,86.38,86.45,86.353,86.354,4797299982.0
2005-09-30 23:00:00,86.5,86.52,86.35,86.4,2785999958.0
2005-09-30 23:15:00,86.45,86.7,86.35,86.7,1193999982.0
2005-09-30 23:30:00,86.73,86.95,86.68,86.95,1392999979.0
2005-09-30 23:45:00,86.96,86.96,86.85,86.85,596999991.0
2005-10-02 23:00:00,86.703,86.723,86.361,86.407,3102899989.0
2005-10-02 23:15:00,86.399,86.433,86.34,86.381,3283700002.0
2005-10-02 23:30:00,86.362,86.444,86.292,86.36,3017399988.0
2005-10-02 23:45:00,86.347,86.481,86.343,86.429,2651500000.0
2005-10-03 00:00:00,86.464,86.549,86.403,86.473,2929500000.0
2005-10-03 00:15:00,86.499,86.542,86.448,86.53,3009899983.0
2005-10-03 00:30:00,86.473,86.534,86.435,86.479,3187299987.0
2005-10-03 00:45:00,86.473,86.56,86.456,86.533,2956199989.0
2005-10-03 01:00:00,86.508,86.608,86.392,86.392,3390699981.0
2005-10-03 01:15:00,86.434,86.529,86.383,86.463,3141699992.0
2005-10-03 01:30:00,86.463,86.545,86.418,86.484,2856499992.0
2005-10-03 01:45:00,86.522,86.587,86.397,86.472,2880199994.0
2005-10-03 02:00:00,86.501,86.656,86.43,86.644,3145399993.0
2005-10-03 02:15:00,86.639,86.734,86.611,86.685,2859700007.0
2005-10-03 02:30:00,86.7,86.713,86.591,86.609,2653399992.0
2005-10-03 02:45:00,86.609,86.667,86.573,86.609,3114500000.0
2005-10-03 03:00:00,86.622,86.735,86.597,86.604,3172600002.0
2005-10-03 03:15:00,86.613,86.731,86.595,86.698,3075799998.0
2005-10-03 03:30:00,86.71,86.73,86.634,86.665,2933299980.0
2005-10-03 03:45:00,86.699,86.741,86.645,86.733,2769199992.0
2005-10-03 04:00:00,86.718,86.736,86.669,86.722,2705299994.0
2005-10-03 04:15:00,86.726,86.732,86.648,86.709,2683499995.0
2005-10-03 04:30:00,86.699,86.72,86.607,86.654,2908699984.0
2005-10-03 04:45:00,86.651,86.671,86.58,86.589,2378700000.0
2005-10-03 05:00:00,86.593,86.617,86.535,86.586,2676999997.0
2005-10-03 05:15:00,86.582,86.624,86.527,86.573,3145699987.0
2005-10-03 05:30:00,86.6,86.617,86.509,86.573,3156100001.0
2005-10-03 05:45:00,86.571,86.609,86.512,86.592,2557199997.0
2005-10-03 06:00:00,86.612,86.718,86.591,86.663,2810999990.0
2005-10-03 06:15:00,86.636,86.662,86.573,86.614,2818099999.0
2005-10-03 06:30:00,86.595,86.662,86.559,86.616,2949100000.0
2005-10-03 06:45:00,86.659,86.685,86.532,86.56,3030599995.0
2005-10-03 07:00:00,86.553,86.597,86.498,86.528,2408300000.0
2005-10-03 07:15:00,86.518,86.588,86.496,86.549,3140199987.0
2005-10-03 07:30:00,86.513,86.559,86.47,86.512,2878399987.0
2005-10-03 07:45:00,86.482,86.573,86.465,86.552,2951800004.0
2005-10-03 08:00:00,86.551,86.617,86.505,86.571,2719399992.0
2005-10-03 08:15:00,86.531,86.555,86.454,86.502,2507200000.0
2005-10-03 08:30:00,86.475,86.513,86.42,86.475,2840000010.0
2005-10-03 08:45:00,86.474,86.581,86.459,86.529,2981399993.0
2005-10-03 09:00:00,86.546,86.622,86.508,86.605,2779699991.0
2005-10-03 09:15:00,86.603,86.737,86.568,86.732,2485999985.0
2005-10-03 09:30:00,86.733,86.794,86.676,86.7,3046599993.0
2005-10-03 09:45:00,86.693,86.733,86.633,86.715,3221499999.0
2005-10-03 10:00:00,86.714,86.791,86.685,86.731,3190899984.0
2005-10-03 10:15:00,86.738,86.792,86.691,86.72,3038899989.0
2005-10-03 10:30:00,86.729,86.791,86.679,86.71,3177299996.0
2005-10-03 10:45:00,86.723,86.766,86.678,86.743,2806700012.0
2005-10-03 11:00:00,86.746,86.767,86.682,86.735,2412699993.0
2005-10-03 11:15:00,86.733,86.788,86.658,86.685,2832299987.0
2005-10-03 11:30:00,86.68,86.748,86.627,86.725,3257099988.0
2005-10-03 11:45:00,86.743,86.78,86.67,86.721,3092400000.0
2005-10-03 12:00:00,86.668,86.746,86.656,86.683,2641299980.0
2005-10-03 12:15:00,86.684,86.744,86.654,86.728,3054699997.0
2005-10-03 12:30:00,86.716,86.716,86.627,86.692,3356599988.0
2005-10-03 12:45:00,86.677,86.825,86.617,86.803,2779000006.0
2005-10-03 13:00:00,86.813,86.838,86.752,86.802,2716899994.0
2005-10-03 13:15:00,86.795,86.894,86.761,86.819,3353400000.0
2005-10-03 13:30:00,86.823,86.883,86.769,86.867,2941499998.0
2005-10-03 13:45:00,86.867,86.907,86.784,86.835,3287599992.0
2005-10-03 14:00:00,86.856,86.894,86.809,86.859,2577599993.0
2005-10-03 14:15:00,86.855,86.886,86.777,86.801,2844800004.0
2005-10-03 14:30:00,86.807,86.93,86.799,86.849,2979399983.0
2005-10-03 14:45:00,86.877,86.969,86.827,86.919,2799299996.0
2005-10-03 15:00:00,86.904,86.942,86.811,86.872,3128900010.0
2005-10-03 15:15:00,86.876,86.895,86.779,86.881,2867699999.0
2005-10-03 15:30:00,86.853,86.927,86.802,86.922,2504899991.0
2005-10-03 15:45:00,86.923,86.951,86.841,86.907,3051499987.0
2005-10-03 16:00:00,86.954,87.008,86.877,86.903,2579399995.0
2005-10-03 16:15:00,86.898,86.936,86.807,86.927,2951299994.0
2005-10-03 16:30:00,86.894,86.995,86.888,86.952,3136899993.0
2005-10-03 16:45:00,86.962,87.005,86.901,86.979,3056799993.0
2005-10-03 17:00:00,86.978,87.035,86.922,86.989,2892799992.0
2005-10-03 17:15:00,86.976,87.05,86.953,87.033,3259999975.0
2005-10-03 17:30:00,87.039,87.054,86.942,87.046,2756600007.0
2005-10-03 17:45:00,87.036,87.092,86.979,87.04,2931200000.0
2005-10-03 18:00:00,87.022,87.12,86.974,87.005,22995199990.0
2005-10-03 18:15:00,87.032,87.14,86.993,87.051,21160699958.0
2005-10-03 18:30:00,87.036,87.095,86.981,87.086,17369999926.0
2005-10-03 18:45:00,87.07,87.102,87.018,87.094,12141899990.0
2005-10-03 19:00:00,87.092,87.098,87.006,87.053,8548799984.0
2005-10-03 19:15:00,87.049,87.087,86.955,87.081,10861599970.0
2005-10-03 19:30:00,87.059,87.066,86.988,87.036,9380499964.0
2005-10-03 19:45:00,87.037,87.078,86.969,87.009,8444799960.0
2005-10-03 20:00:00,87.043,87.067,86.954,87.034,10058299979.0
2005-10-03 20:15:00,87.043,87.071,86.998,87.017,9597799968.0
2005-10-03 20:30:00,87.045,87.079,86.97,87.061,12519300003.0
2005-10-03 20:45:00,87.056,87.089,87.007,87.062,11976099971.0
2005-10-03 21:00:00,87.073,87.115,86.993,87.011,9436199987.0
2005-10-03 21:15:00,87.002,87.046,86.972,87.028,11634199995.0
2005-10-03 21:30:00,87.038,87.047,86.942,87.018,6301299982.0
2005-10-03 21:45:00,87.008,87.082,86.965,87.039,4693900000.0
2005-10-03 22:00:00,87.048,87.08,87.001,87.057,5599199975.0
2005-10-03 22:15:00,87.034,87.085,87.003,87.046,5271499997.0
2005-10-03 22:30:00,87.054,87.064,86.981,87.002,4803799996.0
2005-10-03 22:45:00,87.027,87.056,86.904,86.904,4475399988.0
2005-10-03 23:00:00,86.966,87.103,86.878,87.069,3174599978.0
2005-10-03 23:15:00,87.06,87.109,87.035,87.056,2841399999.0
2005-10-03 23:30:00,87.058,87.081,86.916,86.995,2977099997.0
2005-10-03 23:45:00,86.991,87.038,86.953,87.0,3324699994.0
2005-10-04 00:00:00,86.998,87.037,86.963,86.997,3095799991.0
2005-10-04 00:15:00,87.003,87.011,86.945,86.97,2925999987.0
2005-10-04 00:30:00,86.985,87.035,86.902,86.981,3130299993.0
2005-10-04 00:45:00,86.982,87.219,86.968,87.187,2635300001.0
2005-10-04 01:00:00,87.179,87.186,87.091,87.134,3116800000.0
2005-10-04 01:15:00,87.143,87.169,87.08,87.138,3117599998.0
2005-10-04 01:30:00,87.167,87.167,87.06,87.125,2924699994.0
2005-10-04 01:45:00,87.098,87.138,87.066,87.08,2539999992.0
2005-10-04 02:00:00,87.086,87.119,86.979,87.001,2566399994.0
2005-10-04 02:15:00,87.025,87.05,86.952,87.025,2997199998.0
2005-10-04 02:30:00,87.046,87.089,86.962,87.065,2933599992.0
2005-10-04 02:45:00,87.039,87.137,87.025,87.124,3189200001.0
2005-10-04 03:00:00,87.085,87.175,87.083,87.132,2909499992.0
2005-10-04 03:15:00,87.118,87.136,87.045,87.089,2859099993.0
2005-10-04 03:30:00,87.069,87.069,86.966,87.037,2895300000.0
2005-10-04 03:45:00,87.045,87.058,86.982,87.016,2964999994.0
2005-10-04 04:00:00,87.027,87.051,86.928,86.968,2675799985.0
2005-10-04 04:15:00,86.958,86.995,86.887,86.929,2831299988.0
2005-10-04 04:30:00,86.933,86.993,86.887,86.958,2831900001.0
2005-10-04 04:45:00,86.942,87.003,86.916,86.942,2917799995.0
2005-10-04 05:00:00,86.972,86.987,86.871,86.98,2815099995.0
2005-10-04 05:15:00,86.978,87.026,86.922,87.015,2905899992.0
2005-10-04 05:30:00,87.01,87.024,86.898,86.942,2906000008.0
2005-10-04 05:45:00,86.931,86.962,86.884,86.94,2580400000.0
2005-10-04 06:00:00,86.952,86.978,86.891,86.946,3111499981.0
2005-10-04 06:15:00,86.943,86.982,86.897,86.929,2940399990.0
2005-10-04 06:30:00,86.936,87.034,86.909,86.958,3254199980.0
2005-10-04 06:45:00,86.953,87.023,86.941,87.018,3108599993.0
2005-10-04 07:00:00,86.935,87.079,86.935,87.034,2744499979.0
2005-10-04 07:15:00,87.049,87.117,87.023,87.07,3286099994.0
2005-10-04 07:30:00,87.051,87.096,87.0,87.009,2941499997.0
2005-10-04 07:45:00,87.033,87.132,87.033,87.058,2824699997.0
2005-10-04 08:00:00,87.108,87.176,87.073,87.159,2970599998.0
2005-10-04 08:15:00,87.156,87.167,87.037,87.063,2826399983.0
2005-10-04 08:30:00,87.048,87.129,87.031,87.07,3224699984.0
2005-10-04 08:45:00,87.068,87.093,86.993,87.028,2636799994.0
2005-10-04 09:00:00,87.033,87.08,86.979,86.982,2720200004.0
2005-10-04 09:15:00,86.999,87.06,86.935,87.047,2744599981.0
2005-10-04 09:30:00,87.049,87.143,87.041,87.073,2601899987.0
2005-10-04 09:45:00,87.082,87.173,87.046,87.153,2893699985.0
2005-10-04 10:00:00,87.16,87.211,87.099,87.186,2759399988.0
2005-10-04 10:15:00,87.13,87.19,87.086,87.103,2960399988.0
2005-10-04 10:30:00,87.119,87.161,87.085,87.13,3134099998.0
2005-10-04 10:45:00,87.135,87.2,87.108,87.2,3107699998.0
2005-10-04 11:00:00,87.186,87.216,87.132,87.211,2923499999.0
2005-10-04 11:15:00,87.205,87.241,87.149,87.194,2880400008.0
2005-10-04 11:30:00,87.188,87.237,87.152,87.152,3012599992.0
2005-10-04 11:45:00,87.188,87.244,87.153,87.223,3326499986.0
2005-10-04 12:00:00,87.234,87.25,87.152,87.172,3016600000.0
2005-10-04 12:15:00,87.137,87.216,87.096,87.154,2881499994.0
2005-10-04 12:30:00,87.163,87.172,87.067,87.121,3091699989.0
2005-10-04 12:45:00,87.12,87.241,87.035,87.238,2194500008.0
2005-10-04 13:00:00,87.205,87.29,87.161,87.247,3055699995.0
2005-10-04 13:15:00,87.207,87.301,87.202,87.266,3220999995.0
2005-10-04 13:30:00,87.248,87.269,87.149,87.219,3237700001.0
2005-10-04 13:45:00,87.22,87.248,87.134,87.205,2995499984.0
2005-10-04 14:00:00,87.203,87.282,87.17,87.282,2822599995.0
2005-10-04 14:15:00,87.27,87.289,87.201,87.249,2934500009.0
2005-10-04 14:30:00,87.209,87.245,87.156,87.214,2675199994.0
2005-10-04 14:45:00,87.211,87.256,87.166,87.187,2945599989.0
2005-10-04 15:00:00,87.182,87.227,87.157,87.205,2847599987.0
2005-10-04 15:15:00,87.187,87.272,87.17,87.238,3176599991.0
2005-10-04 15:30:00,87.216,87.27,87.183,87.183,2805599989.0
2005-10-04 15:45:00,87.202,87.288,87.169,87.257,3174799984.0
2005-10-04 16:00:00,87.262,87.285,87.168,87.189,2524600006.0
2005-10-04 16:15:00,87.188,87.202,87.073,87.076,2973099998.0
2005-10-04 16:30:00,87.098,87.157,87.07,87.11,2933100009.0
2005-10-04 16:45:00,87.096,87.114,86.968,87.057,2612699987.0
2005-10-04 17:00:00,87.093,87.204,87.081,87.161,2676599992.0
2005-10-04 17:15:00,87.178,87.21,87.11,87.15,2764799989.0
2005-10-04 17:30:00,87.152,87.183,87.078,87.166,2954399999.0
2005-10-04 17:45:00,87.162,87.233,87.085,87.231,3064099984.0
2005-10-04 18:00:00,87.163,87.3,87.128,87.17,22224300007.0
2005-10-04 18:15:00,87.15,87.21,87.106,87.147,22589099928.0
2005-10-04 18:30:00,87.15,87.221,87.123,87.18,17268599989.0
2005-10-04 18:45:00,87.178,87.27,87.162,87.21,12400899951.0
2005-10-04 19:00:00,87.2,87.267,87.166,87.193,8434399979.0
2005-10-04 19:15:00,87.194,87.236,87.068,87.137,10047099993.0
2005-10-04 19:30:00,87.179,87.229,87.12,87.157,9657599996.0
2005-10-04 19:45:00,87.163,87.237,87.122,87.15,7671199990.0
2005-10-04 20:00:00,87.154,87.214,87.123,87.179,9504599979.0
2005-10-04 20:15:00,87.165,87.221,87.128,87.174,9666399977.0
2005-10-04 20:30:00,87.185,87.266,87.162,87.206,13219299970.0
2005-10-04 20:45:00,87.213,87.241,87.162,87.196,11892099952.0
2005-10-04 21:00:00,87.198,87.237,87.15,87.176,9187999979.0
2005-10-04 21:15:00,87.201,87.229,87.131,87.166,11781099983.0
2005-10-04 21:30:00,87.157,87.226,87.121,87.167,6448599980.0
2005-10-04 21:45:00,87.17,87.25,87.158,87.185,4780099999.0
2005-10-04 22:00:00,87.195,87.265,87.163,87.203,5722399989.0
2005-10-04 22:15:00,87.218,87.253,87.153,87.17,4844899995.0
2005-10-04 22:30:00,87.2,87.267,87.174,87.23,4736399989.0
2005-10-04 22:45:00,87.222,87.285,87.145,87.212,4730100001.0
2005-10-04 23:00:00,87.208,87.262,87.114,87.128,3127299991.0
2005-10-04 23:15:00,87.145,87.211,87.11,87.171,2892699992.0
2005-10-04 23:30:00,87.163,87.241,87.114,87.203,3366999983.0
2005-10-04 23:45:00,87.172,87.272,87.165,87.198,2849799999.0
2005-10-05 00:00:00,87.21,87.252,87.165,87.213,3139100000.0
2005-10-05 00:15:00,87.217,87.245,87.133,87.198,3162200010.0
2005-10-05 00:30:00,87.158,87.246,87.154,87.203,3055899987.0
2005-10-05 00:45:00,87.204,87.26,87.14,87.14,3132999994.0
2005-10-05 01:00:00,87.177,87.221,87.122,87.137,3038400010.0
2005-10-05 01:15:00,87.129,87.203,87.102,87.182,3348399996.0
2005-10-05 01:30:00,87.162,87.204,87.115,87.154,2845299988.0
2005-10-05 01:45:00,87.157,87.229,87.141,87.193,2936400011.0
2005-10-05 02:00:00,87.207,87.261,87.131,87.156,2911699987.0
2005-10-05 02:15:00,87.147,87.164,86.933,86.955,3088499992.0
2005-10-05 02:30:00,86.977,86.991,86.867,86.922,2689400006.0
2005-10-05 02:45:00,86.899,86.952,86.746,86.773,2811200004.0
2005-10-05 03:00:00,86.794,86.816,86.669,86.669,2660500008.0
2005-10-05 03:15:00,86.704,86.744,86.667,86.694,2946599995.0
2005-10-05 03:30:00,86.689,86.689,86.538,86.627,3061099989.0
2005-10-05 03:45:00,86.609,86.67,86.548,86.645,2549299987.0
2005-10-05 04:00:00,86.629,86.669,86.571,86.627,2680499994.0
2005-10-05 04:15:00,86.594,86.663,86.57,86.609,2788900000.0
2005-10-05 04:30:00,86.599,86.621,86.521,86.574,3170000000.0
2005-10-05 04:45:00,86.568,86.633,86.536,86.57,2863799993.0
2005-10-05 05:00:00,86.607,86.637,86.481,86.518,2835599994.0
2005-10-05 05:15:00,86.528,86.615,86.5,86.548,3055599984.0
2005-10-05 05:30:00,86.594,86.634,86.487,86.525,3045300003.0
2005-10-05 05:45:00,86.522,86.553,86.483,86.508,3079700010.0
2005-10-05 06:00:00,86.507,86.544,86.455,86.455,3214999995.0
2005-10-05 06:15:00,86.467,86.585,86.447,86.497,2634299993.0
2005-10-05 06:30:00,86.525,86.563,86.434,86.477,2927499997.0
2005-10-05 06:45:00,86.472,86.573,86.472,86.525,2671399995.0
2005-10-05 07:00:00,86.513,86.61,86.512,86.588,2589799991.0
2005-10-05 07:15:00,86.551,86.59,86.512,86.539,2924499982.0
2005-10-05 07:30:00,86.559,86.653,86.544,86.638,2844200001.0
2005-10-05 07:45:00,86.628,86.67,86.561,86.577,2965899979.0
2005-10-05 08:00:00,86.593,86.638,86.485,86.539,3243199988.0
2005-10-05 08:15:00,86.546,86.609,86.513,86.579,2891199996.0
2005-10-05 08:30:00,86.546,86.636,86.514,86.61,3251200005.0
2005-10-05 08:45:00,86.598,86.627,86.546,86.573,2894299995.0
2005-10-05 09:00:00,86.561,86.591,86.484,86.513,2809499989.0
2005-10-05 09:15:00,86.522,86.576,86.458,86.482,2724899991.0
2005-10-05 09:30:00,86.465,86.49,86.392,86.45,2535899994.0
2005-10-05 09:45:00,86.468,86.501,86.422,86.463,3007499999.0
2005-10-05 10:00:00,86.456,86.527,86.415,86.433,2361299995.0
2005-10-05 10:15:00,86.423,86.448,86.337,86.417,2493999995.0
2005-10-05 10:30:00,86.392,86.433,86.296,86.321,3138100003.0
2005-10-05 10:45:00,86.326,86.348,86.247,86.304,3109199998.0
2005-10-05 11:00:00,86.306,86.347,86.246,86.266,3240499992.0
2005-10-05 11:15:00,86.282,86.316,86.254,86.265,2562999990.0
2005-10-05 11:30:00,86.26,86.309,86.186,86.272,3222699984.0
2005-10-05 11:45:00,86.249,86.29,86.179,86.23,3190999999.0
2005-10-05 12:00:00,86.243,86.311,86.189,86.308,2632399994.0
2005-10-05 12:15:00,86.297,86.417,86.258,86.39,3246200009.0
2005-10-05 12:30:00,86.385,86.484,86.366,86.4,3172800002.0
2005-10-05 12:45:00,86.398,86.535,86.39,86.484,2721499992.0
2005-10-05 13:00:00,86.489,86.523,86.433,86.492,2994800003.0
2005-10-05 13:15:00,86.493,86.553,86.444,86.495,3023500004.0
2005-10-05 13:30:00,86.48,86.561,86.459,86.516,2962000002.0
2005-10-05 13:45:00,86.521,86.565,86.387,86.422,3135099991.0
2005-10-05 14:00:00,86.435,86.487,86.389,86.453,3063199982.0
2005-10-05 14:15:00,86.456,86.503,86.415,86.452,2906599989.0
2005-10-05 14:30:00,86.429,86.488,86.346,86.364,2908299992.0
2005-10-05 14:45:00,86.352,86.443,86.337,86.396,2742300007.0
2005-10-05 15:00:00,86.368,86.455,86.359,86.367,3113099991.0
2005-10-05 15:15:00,86.353,86.401,86.236,86.28,2649500004.0
2005-10-05 15:30:00,86.249,86.285,86.17,86.255,2545199984.0
2005-10-05 15:45:00,86.254,86.288,86.152,86.216,2670799994.0
2005-10-05 16:00:00,86.21,86.244,86.141,86.159,2751899995.0
2005-10-05 16:15:00,86.156,86.226,86.126,86.179,2492199995.0
2005-10-05 16:30:00,86.183,86.265,86.11,86.142,2884499979.0
2005-10-05 16:45:00,86.145,86.192,86.063,86.08,3296199998.0
2005-10-05 17:00:00,86.102,86.149,86.017,86.125,2631499999.0
2005-10-05 17:15:00,86.115,86.195,86.034,86.108,3067899986.0
2005-10-05 17:30:00,86.084,86.153,86.065,86.098,3075199997.0
2005-10-05 17:45:00,86.068,86.176,86.009,86.009,2843400010.0
2005-10-05 18:00:00,85.992,86.097,85.962,86.072,22444799965.0
2005-10-05 18:15:00,86.056,86.15,86.047,86.114,23564699971.0
2005-10-05 18:30:00,86.103,86.175,86.085,86.11,16912199945.0
2005-10-05 18:45:00,86.103,86.172,86.1,86.122,12547199978.0
2005-10-05 19:00:00,86.117,86.158,86.089,86.122,8810599971.0
2005-10-05 19:15:00,86.106,86.185,86.074,86.148,10944899970.0
2005-10-05 19:30:00,86.159,86.233,86.142,86.18,9787199954.0
2005-10-05 19:45:00,86.182,86.285,86.177,86.25,8161499980.0
2005-10-05 20:00:00,86.236,86.259,86.125,86.15,9639899990.0
2005-10-05 20:15:00,86.153,86.21,86.123,86.14,9570399989.0
2005-10-05 20:30:00,86.166,86.196,86.115,86.136,13000399967.0
2005-10-05 20:45:00,86.163,86.219,86.116,86.163,12415999975.0
2005-10-05 21:00:00,86.163,86.275,86.159,86.219,8924299971.0
2005-10-05 21:15:00,86.213,86.304,86.211,86.266,11336899967.0
2005-10-05 21:30:00,86.242,86.282,86.179,86.24,6059799991.0
2005-10-05 21:45:00,86.219,86.268,86.166,86.211,4783599985.0
2005-10-05 22:00:00,86.225,86.284,86.095,86.113,5948399995.0
2005-10-05 22:15:00,86.108,86.224,86.098,86.169,4722199993.0
2005-10-05 22:30:00,86.179,86.203,86.095,86.153,4887900003.0
2005-10-05 22:45:00,86.145,86.239,86.124,86.136,4593199990.0
2005-10-05 23:00:00,86.205,86.228,86.095,86.127,3195699988.0
2005-10-05 23:15:00,86.121,86.168,86.054,86.086,2984999993.0
2005-10-05 23:30:00,86.132,86.149,85.96,86.055,2880200003.0
2005-10-05 23:45:00,86.042,86.087,85.879,85.885,2964899985.0
2005-10-06 00:00:00,85.969,86.087,85.928,86.068,3033899996.0
2005-10-06 00:15:00,86.086,86.19,86.077,86.122,3079599988.0
2005-10-06 00:30:00,86.123,86.225,86.077,86.205,2966599983.0
2005-10-06 00:45:00,86.214,86.412,86.204,86.349,3050099994.0
2005-10-06 01:00:00,86.086,86.369,86.064,86.318,2767299988.0
2005-10-06 01:15:00,86.325,86.396,86.293,86.339,3058299995.0
2005-10-06 01:30:00,86.357,86.386,86.307,86.307,2788899992.0
2005-10-06 01:45:00,86.296,86.328,86.233,86.269,2782599999.0
2005-10-06 02:00:00,86.275,86.371,86.264,86.322,3060199992.0
2005-10-06 02:15:00,86.296,86.362,86.25,86.33,2856499979.0
2005-10-06 02:30:00,86.339,86.398,86.302,86.37,2949800000.0
2005-10-06 02:45:00,86.371,86.397,86.304,86.338,3244999990.0
2005-10-06 03:00:00,86.341,86.359,86.252,86.276,3192899993.0
2005-10-06 03:15:00,86.283,86.39,86.267,86.293,2618199998.0
2005-10-06 03:30:00,86.287,86.349,86.246,86.3,3147800000.0
2005-10-06 03:45:00,86.294,86.341,86.242,86.268,2461199994.0
2005-10-06 04:00:00,86.263,86.315,86.206,86.214,2682699999.0
2005-10-06 04:15:00,86.209,86.312,86.2,86.276,2701299988.0
2005-10-06 04:30:00,86.274,86.373,86.246,86.285,2877099983.0
2005-10-06 04:45:00,86.278,86.335,86.221,86.221,2884400001.0
2005-10-06 05:00:00,86.252,86.278,86.172,86.213,2972499987.0
2005-10-06 05:15:00,86.197,86.288,86.167,86.253,3109899991.0
2005-10-06 05:30:00,86.264,86.297,86.234,86.259,2801599999.0
2005-10-06 05:45:00,86.247,86.31,86.222,86.246,2653599993.0
2005-10-06 06:00:00,86.24,86.36,86.233,86.323,3170200007.0
2005-10-06 06:15:00,86.339,86.377,86.269,86.322,2953299991.0
2005-10-06 06:30:00,86.318,86.416,86.318,86.338,2564499999.0
2005-10-06 06:45:00,86.344,86.354,86.248,86.308,2768399999.0
2005-10-06 07:00:00,86.294,86.338,86.225,86.314,3085599985.0
2005-10-06 07:15:00,86.309,86.333,86.254,86.26,2851499989.0
2005-10-06 07:30:00,86.264,86.351,86.264,86.313,2876499995.0
2005-10-06 07:45:00,86.287,86.327,86.22,86.256,3115300002.0
2005-10-06 08:00:00,86.282,86.358,86.245,86.265,2956599990.0
2005-10-06 08:15:00,86.256,86.317,86.196,86.219,2979299995.0
2005-10-06 08:30:00,86.215,86.367,86.2,86.306,2548999999.0
2005-10-06 08:45:00,86.331,86.41,86.281,86.395,2742700005.0
2005-10-06 09:00:00,86.367,86.418,86.266,86.274,2749399979.0
2005-10-06 09:15:00,86.278,86.342,86.258,86.3,2845399998.0
2005-10-06 09:30:00,86.307,86.349,86.234,86.254,2598699994.0
2005-10-06 09:45:00,86.273,86.34,86.232,86.279,3337199995.0
2005-10-06 10:00:00,86.275,86.377,86.254,86.377,2650700004.0
2005-10-06 10:15:00,86.373,86.433,86.266,86.292,3139300003.0
2005-10-06 10:30:00,86.302,86.37,86.267,86.346,3378099998.0
2005-10-06 10:45:00,86.357,86.498,86.328,86.474,2966799991.0
2005-10-06 11:00:00,86.474,86.476,86.389,86.424,3292299998.0
2005-10-06 11:15:00,86.458,86.468,86.364,86.418,2634100000.0
2005-10-06 11:30:00,86.393,86.447,86.353,86.433,3186799985.0
2005-10-06 11:45:00,86.402,86.433,86.297,86.383,3247500008.0
2005-10-06 12:00:00,86.369,86.451,86.362,86.397,3147699999.0
2005-10-06 12:15:00,86.432,86.466,86.343,86.417,3188499994.0
2005-10-06 12:30:00,86.427,86.427,86.327,86.386,3230100016.0
2005-10-06 12:45:00,86.395,86.396,86.277,86.335,2838099995.0
2005-10-06 13:00:00,86.315,86.377,86.274,86.297,2866499992.0
2005-10-06 13:15:00,86.311,86.371,86.257,86.278,2888500007.0
2005-10-06 13:30:00,86.281,86.309,86.191,86.295,2960699989.0
2005-10-06 13:45:00,86.256,86.3,86.146,86.182,3344299982.0
2005-10-06 14:00:00,86.151,86.197,86.112,86.141,2981100002.0
2005-10-06 14:15:00,86.162,86.236,86.135,86.203,2557999995.0
2005-10-06 14:30:00,86.169,86.207,86.112,86.165,2541600002.0
2005-10-06 14:45:00,86.15,86.18,86.087,86.142,2918100007.0
2005-10-06 15:00:00,86.147,86.163,86.056,86.133,3082299988.0
2005-10-06 15:15:00,86.127,86.193,86.101,86.145,3078999985.0
2005-10-06 15:30:00,86.146,86.186,86.093,86.143,2661999992.0
2005-10-06 15:45:00,86.158,86.187,86.085,86.109,2775999995.0
2005-10-06 16:00:00,86.071,86.193,86.01,86.126,2597599985.0
2005-10-06 16:15:00,86.123,86.132,85.966,86.021,3045199990.0
2005-10-06 16:30:00,86.031,86.069,85.98,86.002,3112600000.0
2005-10-06 16:45:00,85.993,86.054,85.919,85.925,2985299998.0
2005-10-06 17:00:00,85.939,86.022,85.888,86.01,2810700002.0
2005-10-06 17:15:00,86.015,86.078,85.974,86.008,2959799984.0
2005-10-06 17:30:00,85.986,86.033,85.878,85.954,2984299981.0
2005-10-06 17:45:00,85.946,85.966,85.847,85.93,2864300004.0
2005-10-06 18:00:00,85.879,85.98,85.84,85.969,22337399933.0
2005-10-06 18:15:00,85.952,86.07,85.923,85.984,22873599917.0
2005-10-06 18:30:00,85.951,85.972,85.799,85.821,17509899970.0
2005-10-06 18:45:00,85.807,85.85,85.747,85.804,12107399975.0
2005-10-06 19:00:00,85.802,85.855,85.759,85.83,8353799994.0
2005-10-06 19:15:00,85.815,85.873,85.751,85.873,10896599963.0
2005-10-06 19:30:00,85.857,85.908,85.794,85.85,10094799964.0
2005-10-06 19:45:00,85.848,85.848,85.722,85.756,8039499987.0
2005-10-06 20:00:00,85.764,85.85,85.703,85.85,9660399983.0
2005-10-06 20:15:00,85.84,85.84,85.708,85.772,9860799973.0
2005-10-06 20:30:00,85.77,85.799,85.707,85.769,12880899961.0
2005-10-06 20:45:00,85.778,85.811,85.696,85.787,12255599973.0
2005-10-06 21:00:00,85.809,85.828,85.728,85.813,9665499979.0
2005-10-06 21:15:00,85.8,85.852,85.755,85.823,11737199982.0
2005-10-06 21:30:00,85.847,85.853,85.75,85.8,6364600008.0
2005-10-06 21:45:00,85.776,85.886,85.734,85.877,4429299985.0
2005-10-06 22:00:00,85.871,85.871,85.769,85.834,6040599982.0
2005-10-06 22:15:00,85.845,85.956,85.784,85.901,5085099991.0
2005-10-06 22:30:00,85.876,85.898,85.797,85.862,4775499995.0
2005-10-06 22:45:00,85.875,85.913,85.755,85.771,4532699974.0
2005-10-06 23:00:00,85.846,85.888,85.763,85.797,2850899995.0
2005-10-06 23:15:00,85.814,85.94,85.787,85.909,2735400007.0
2005-10-06 23:30:00,85.909,85.963,85.818,85.915,3363799986.0
2005-10-06 23:45:00,85.88,85.959,85.855,85.92,2576599998.0
2005-10-07 00:00:00,85.962,85.986,85.893,85.934,3095099998.0
2005-10-07 00:15:00,85.915,86.011,85.909,86.011,3117199993.0
2005-10-07 00:30:00,85.977,86.037,85.948,85.981,2950599991.0
2005-10-07 00:45:00,85.975,86.046,85.958,86.008,2977400001.0
2005-10-07 01:00:00,86.015,86.045,85.938,85.955,2829399998.0
2005-10-07 01:15:00,85.946,86.027,85.933,85.983,3224999999.0
2005-10-07 01:30:00,85.978,86.061,85.951,86.06,2809499995.0
2005-10-07 01:45:00,86.034,86.065,85.99,86.028,3202499989.0
2005-10-07 02:00:00,86.046,86.085,85.999,86.042,2933700011.0
2005-10-07 02:15:00,86.067,86.193,86.033,86.163,3173700003.0
2005-10-07 02:30:00,86.182,86.196,86.105,86.13,2802900009.0
2005-10-07 02:45:00,86.115,86.184,86.083,86.138,2786799993.0
2005-10-07 03:00:00,86.13,86.135,85.995,86.002,2834899990.0
2005-10-07 03:15:00,86.02,86.097,85.975,86.049,3140799985.0
2005-10-07 03:30:00,86.073,86.125,86.006,86.079,2940500004.0
2005-10-07 03:45:00,86.064,86.112,86.014,86.067,2589900000.0
2005-10-07 04:00:00,86.053,86.082,86.009,86.067,3217600007.0
2005-10-07 04:15:00,86.035,86.145,85.992,86.132,2691500008.0
2005-10-07 04:30:00,86.119,86.247,86.113,86.19,2517999993.0
2005-10-07 04:45:00,86.202,86.22,86.108,86.147,2970499990.0
2005-10-07 05:00:00,86.148,86.181,86.058,86.121,2984199983.0
2005-10-07 05:15:00,86.113,86.155,86.068,86.109,3190299998.0
2005-10-07 05:30:00,86.148,86.256,86.114,86.239,3419699989.0
2005-10-07 05:45:00,86.198,86.258,86.184,86.245,3174999982.0
2005-10-07 06:00:00,86.206,86.273,86.186,86.207,3198099984.0
2005-10-07 06:15:00,86.227,86.243,86.178,86.213,2894499992.0
2005-10-07 06:30:00,86.222,86.273,86.172,86.172,2846099986.0
2005-10-07 06:45:00,86.196,86.269,86.176,86.241,2497900000.0
2005-10-07 07:00:00,86.232,86.286,86.202,86.244,2575399989.0
2005-10-07 07:15:00,86.254,86.318,86.208,86.217,2893400010.0
2005-10-07 07:30:00,86.227,86.353,86.226,86.322,2706999992.0
2005-10-07 07:45:00,86.331,86.338,86.249,86.284,2964899992.0
2005-10-07 08:00:00,86.294,86.307,86.163,86.205,2969199994.0
2005-10-07 08:15:00,86.215,86.249,86.181,86.195,2886899988.0
2005-10-07 08:30:00,86.205,86.259,86.126,86.165,3225499994.0
2005-10-07 08:45:00,86.174,86.196,86.045,86.133,2950199991.0
2005-10-07 09:00:00,86.106,86.155,86.066,86.131,2955799986.0
2005-10-07 09:15:00,86.145,86.154,86.079,86.115,3112499992.0
2005-10-07 09:30:00,86.127,86.144,86.06,86.105,2466500002.0
2005-10-07 09:45:00,86.096,86.118,85.97,86.008,3196199996.0
2005-10-07 10:00:00,85.991,86.035,85.942,86.013,2946999990.0
2005-10-07 10:15:00,86.006,86.031,85.969,86.03,2596499987.0
2005-10-07 10:30:00,86.012,86.033,85.92,85.953,3126899999.0
2005-10-07 10:45:00,85.949,85.974,85.847,85.86,2926099995.0
2005-10-07 11:00:00,85.874,85.993,85.813,85.938,2890099988.0
2005-10-07 11:15:00,85.935,85.945,85.858,85.875,2241999990.0
2005-10-07 11:30:00,85.882,85.912,85.842,85.842,3012700008.0
2005-10-07 11:45:00,85.841,85.918,85.833,85.861,3099300007.0
2005-10-07 12:00:00,85.887,85.982,85.872,85.981,2793599987.0
2005-10-07 12:15:00,85.989,86.012,85.89,85.941,2910400003.0
2005-10-07 12:30:00,85.963,86.04,85.923,86.018,3244899993.0
2005-10-07 12:45:00,86.021,86.074,85.962,86.062,2896699988.0
2005-10-07 13:00:00,86.02,86.069,85.942,85.957,3053299991.0
2005-10-07 13:15:00,85.996,86.0,85.918,85.945,3274000001.0
2005-10-07 13:30:00,85.94,86.0,85.888,85.981,3012500000.0
2005-10-07 13:45:00,85.952,85.975,85.893,85.91,2622500001.0
2005-10-07 14:00:00,85.925,86.022,85.876,85.994,2719599990.0
2005-10-07 14:15:00,86.002,86.05,85.922,86.01,2976399997.0
2005-10-07 14:30:00,85.865,86.164,85.858,86.102,2939599997.0
2005-10-07 14:45:00,86.078,86.162,86.064,86.123,2773199995.0
2005-10-07 15:00:00,86.134,86.213,86.112,86.157,3208400003.0
2005-10-07 15:15:00,86.15,86.16,86.087,86.152,3174899997.0
2005-10-07 15:30:00,86.134,86.165,85.982,86.081,2959699992.0
2005-10-07 15:45:00,86.107,86.215,86.092,86.18,2883099991.0
2005-10-07 16:00:00,86.185,86.249,86.153,86.219,2932199982.0
2005-10-07 16:15:00,86.224,86.261,86.092,86.097,2936799994.0
2005-10-07 16:30:00,86.075,86.164,86.054,86.129,2929500003.0
2005-10-07 16:45:00,86.119,86.167,86.083,86.09,2977599996.0
2005-10-07 17:00:00,86.115,86.151,86.005,86.07,2934399993.0
2005-10-07 17:15:00,86.082,86.148,86.073,86.12,3129300003.0
2005-10-07 17:30:00,86.111,86.186,86.081,86.139,2675099997.0
2005-10-07 17:45:00,86.104,86.162,86.063,86.073,2824199987.0
2005-10-07 18:00:00,86.085,86.234,86.052,86.204,22442499949.0
2005-10-07 18:15:00,86.24,86.29,86.159,86.222,20556800012.0
2005-10-07 18:30:00,86.212,86.251,86.157,86.188,16975099953.0
2005-10-07 18:45:00,86.191,86.211,86.096,86.142,11903800005.0
2005-10-07 19:00:00,86.134,86.162,86.026,86.057,8215400000.0
2005-10-07 19:15:00,86.058,86.096,85.969,86.009,10937199973.0
2005-10-07 19:30:00,86.017,86.069,85.96,86.024,9747499980.0
2005-10-07 19:45:00,86.037,86.045,85.954,85.978,7800199973.0
2005-10-07 20:00:00,85.986,86.038,85.935,85.984,9198599967.0
2005-10-07 20:15:00,85.995,86.036,85.952,85.989,9425299962.0
2005-10-07 20:30:00,85.985,86.056,85.945,86.03,12492799973.0
2005-10-07 20:45:00,86.047,86.047,85.9,85.942,12534199999.0
2005-10-07 21:00:00,85.946,86.016,85.914,85.956,9787399967.0
2005-10-07 21:15:00,85.95,86.031,85.935,86.027,11640899965.0
2005-10-07 21:30:00,86.015,86.039,85.951,86.029,6225599981.0
2005-10-07 21:45:00,85.993,86.047,85.946,85.966,4811799990.0
2005-10-07 22:00:00,85.965,86.064,85.958,86.022,5751499983.0
2005-10-07 22:15:00,86.034,86.077,85.974,86.028,4892299986.0
2005-10-07 22:30:00,86.003,86.09,85.976,86.065,4918600000.0
2005-10-07 22:45:00,86.066,86.149,86.025,86.067,4597599977.0
2005-10-07 23:00:00,86.14,86.22,86.11,86.16,1942999970.0
2005-10-07 23:15:00,86.14,86.14,86.1,86.1,582899991.0
2005-10-07 23:30:00,86.11,86.11,86.05,86.05,582899991.0
2005-10-07 23:45:00,86.06,86.08,86.06,86.08,388599994.0
2005-10-09 23:00:00,85.975,86.025,85.885,86.0,3165999979.0
2005-10-09 23:15:00,86.001,86.044,85.965,85.997,3033599992.0
2005-10-09 23:30:00,85.994,86.026,85.94,85.992,2837500000.0
2005-10-09 23:45:00,85.976,86.014,85.948,85.989,2756799985.0
2005-10-10 00:00:00,86.002,86.04,85.941,85.994,3149099988.0
2005-10-10 00:15:00,86.006,86.022,85.918,85.961,3032599994.0
2005-10-10 00:30:00,85.968,86.021,85.924,85.979,2998399994.0
2005-10-10 00:45:00,85.988,86.044,85.938,86.031,3006299992.0
2005-10-10 01:00:00,85.975,86.105,85.941,86.075,3127099993.0
2005-10-10 01:15:00,86.103,86.134,86.011,86.066,2975800008.0
2005-10-10 01:30:00,86.097,86.132,86.021,86.043,2795099998.0
2005-10-10 01:45:00,86.089,86.117,85.937,86.008,2877299998.0
2005-10-10 02:00:00,86.003,86.085,85.991,86.077,2934399998.0
2005-10-10 02:15:00,86.088,86.101,86.029,86.062,3087499987.0
2005-10-10 02:30:00,86.089,86.112,86.011,86.036,2664399983.0
2005-10-10 02:45:00,86.03,86.154,86.019,86.154,2956099996.0
2005-10-10 03:00:00,86.13,86.231,86.12,86.165,3025200003.0
2005-10-10 03:15:00,86.185,86.211,86.132,86.159,3234999996.0
2005-10-10 03:30:00,86.162,86.194,86.098,86.166,3300599992.0
2005-10-10 03:45:00,86.19,86.2,86.078,86.135,2595900001.0
2005-10-10 04:00:00,86.12,86.142,86.059,86.138,2758299996.0
2005-10-10 04:15:00,86.101,86.168,86.084,86.128,2892099993.0
2005-10-10 04:30:00,86.078,86.192,86.075,86.145,3116499994.0
2005-10-10 04:45:00,86.157,86.199,86.119,86.176,3211999990.0
2005-10-10 05:00:00,86.155,86.222,86.118,86.183,2931399993.0
2005-10-10 05:15:00,86.147,86.225,86.129,86.166,3136699982.0
2005-10-10 05:30:00,86.164,86.213,86.134,86.138,3220900000.0
2005-10-10 05:45:00,86.126,86.193,86.081,86.148,2818999982.0
2005-10-10 06:00:00,86.107,86.22,86.1,86.138,2811999993.0
2005-10-10 06:15:00,86.177,86.217,86.115,86.139,3109799999.0
2005-10-10 06:30:00,86.13,86.194,86.077,86.161,2934999982.0
2005-10-10 06:45:00,86.148,86.23,86.132,86.202,3061699985.0
2005-10-10 07:00:00,86.182,86.222,86.101,86.142,2791500000.0
2005-10-10 07:15:00,86.118,86.159,86.08,86.117,3136600000.0
2005-10-10 07:30:00,86.088,86.182,86.082,86.135,2877599985.0
2005-10-10 07:45:00,86.108,86.225,86.092,86.225,3232300000.0
2005-10-10 08:00:00,86.22,86.245,86.141,86.153,2871299999.0
2005-10-10 08:15:00,86.156,86.221,86.137,86.154,2864999990.0
2005-10-10 08:30:00,86.141,86.215,86.137,86.184,2934699989.0
2005-10-10 08:45:00,86.196,86.265,86.168,86.265,2842799987.0
2005-10-10 09:00:00,86.242,86.288,86.209,86.221,2701299991.0
2005-10-10 09:15:00,86.216,86.309,86.211,86.279,2896800010.0
2005-10-10 09:30:00,86.27,86.28,86.193,86.238,2593699999.0
2005-10-10 09:45:00,86.221,86.369,86.216,86.297,3062199988.0
2005-10-10 10:00:00,86.321,86.381,86.277,86.328,3157499989.0
2005-10-10 10:15:00,86.321,86.376,86.285,86.321,2980999984.0
2005-10-10 10:30:00,86.307,86.377,86.298,86.317,3318599988.0
2005-10-10 10:45:00,86.338,86.518,86.311,86.514,3105599990.0
2005-10-10 11:00:00,86.516,86.54,86.439,86.479,2814999997.0
2005-10-10 11:15:00,86.473,86.505,86.403,86.48,2428100009.0
2005-10-10 11:30:00,86.496,86.564,86.464,86.494,3089699998.0
2005-10-10 11:45:00,86.496,86.545,86.441,86.499,3188699999.0
2005-10-10 12:00:00,86.512,86.546,86.465,86.504,2650099999.0
2005-10-10 12:15:00,86.521,86.586,86.5,86.54,3026999992.0
2005-10-10 12:30:00,86.483,86.588,86.456,86.504,3108999992.0
2005-10-10 12:45:00,86.487,86.568,86.468,86.524,2677099982.0
2005-10-10 13:00:00,86.504,86.561,86.472,86.505,3003599977.0
2005-10-10 13:15:00,86.513,86.54,86.477,86.493,3084899999.0
2005-10-10 13:30:00,86.465,86.545,86.453,86.517,3112999991.0
2005-10-10 13:45:00,86.501,86.572,86.479,86.54,3356299996.0
2005-10-10 14:00:00,86.532,86.611,86.5,86.53,2565200004.0
2005-10-10 14:15:00,86.517,86.587,86.441,86.57,3033700000.0
2005-10-10 14:30:00,86.549,86.595,86.522,86.58,2894800003.0
2005-10-10 14:45:00,86.577,86.616,86.553,86.587,2927099985.0
2005-10-10 15:00:00,86.578,86.636,86.495,86.621,2840399993.0
2005-10-10 15:15:00,86.628,86.653,86.567,86.618,2978499992.0
2005-10-10 15:30:00,86.62,86.689,86.533,86.56,2743599991.0
2005-10-10 15:45:00,86.567,86.654,86.558,86.641,2645199993.0
2005-10-10 16:00:00,86.612,86.669,86.511,86.531,2788800005.0
2005-10-10 16:15:00,86.539,86.609,86.536,86.563,3137699991.0
2005-10-10 16:30:00,86.592,86.629,86.505,86.565,2660000000.0
2005-10-10 16:45:00,86.556,86.577,86.481,86.555,2659399995.0
2005-10-10 17:00:00,86.563,86.612,86.526,86.551,3095899995.0
2005-10-10 17:15:00,86.566,86.708,86.557,86.686,3188799991.0
2005-10-10 17:30:00,86.681,86.719,86.61,86.642,3205899991.0
2005-10-10 17:45:00,86.599,86.667,86.578,86.628,2866299994.0
2005-10-10 18:00:00,86.639,86.73,86.559,86.612,23616199956.0
2005-10-10 18:15:00,86.625,86.73,86.58,86.615,20749599936.0
2005-10-10 18:30:00,86.6,86.682,86.566,86.643,16835399963.0
2005-10-10 18:45:00,86.65,86.699,86.616,86.666,11931299940.0
2005-10-10 19:00:00,86.674,86.738,86.641,86.678,8134299988.0
2005-10-10 19:15:00,86.681,86.723,86.616,86.684,10040199962.0
2005-10-10 19:30:00,86.693,86.724,86.634,86.659,10126499973.0
2005-10-10 19:45:00,86.655,86.721,86.632,86.657,7871999999.0
2005-10-10 20:00:00,86.665,86.707,86.604,86.65,10077400011.0
2005-10-10 20:15:00,86.632,86.675,86.602,86.62,9908200008.0
2005-10-10 20:30:00,86.619,86.667,86.576,86.633,13078199969.0
2005-10-10 20:45:00,86.625,86.643,86.516,86.578,11676299964.0
2005-10-10 21:00:00,86.579,86.621,86.517,86.567,9151799991.0
2005-10-10 21:15:00,86.554,86.581,86.498,86.54,11400399967.0
2005-10-10 21:30:00,86.538,86.628,86.501,86.55,6058099990.0
2005-10-10 21:45:00,86.569,86.61,86.503,86.588,4546299992.0
2005-10-10 22:00:00,86.56,86.62,86.531,86.588,5692899987.0
2005-10-10 22:15:00,86.566,86.65,86.543,86.562,5087599986.0
2005-10-10 22:30:00,86.561,86.607,86.503,86.527,4837499995.0
2005-10-10 22:45:00,86.547,86.608,86.492,86.578,4533399999.0
2005-10-10 23:00:00,86.574,86.614,86.502,86.586,3004799991.0
2005-10-10 23:15:00,86.569,86.64,86.541,86.582,3084500003.0
2005-10-10 23:30:00,86.562,86.682,86.494,86.519,3109500005.0
2005-10-10 23:45:00,86.532,86.577,86.485,86.499,3156800005.0
2005-10-11 00:00:00,86.493,86.56,86.458,86.476,3155799987.0
2005-10-11 00:15:00,86.468,86.551,86.453,86.515,2992399986.0
2005-10-11 00:30:00,86.512,86.569,86.453,86.478,3038399992.0
2005-10-11 00:45:00,86.489,86.511,86.42,86.455,3228899992.0
2005-10-11 01:00:00,86.466,86.54,86.452,86.476,3099900006.0
2005-10-11 01:15:00,86.473,86.523,86.442,86.471,2968800008.0
2005-10-11 01:30:00,86.448,86.487,86.421,86.44,2634799987.0
2005-10-11 01:45:00,86.464,86.501,86.404,86.447,2929899986.0
2005-10-11 02:00:00,86.423,86.523,86.42,86.486,2988599994.0
2005-10-11 02:15:00,86.483,86.505,86.421,86.455,3146099990.0
2005-10-11 02:30:00,86.473,86.495,86.412,86.424,2845599994.0
2005-10-11 02:45:00,86.457,86.514,86.373,86.421,2894699978.0
2005-10-11 03:00:00,86.41,86.457,86.337,86.377,2740799994.0
2005-10-11 03:15:00,86.402,86.423,86.331,86.372,3040099983.0
2005-10-11 03:30:00,86.402,86.456,86.338,86.385,3220299990.0
2005-10-11 03:45:00,86.421,86.461,86.383,86.414,2965199992.0
2005-10-11 04:00:00,86.414,86.458,86.366,86.39,3428099984.0
2005-10-11 04:15:00,86.4,86.438,86.344,86.4,2814599978.0
2005-10-11 04:30:00,86.366,86.414,86.346,86.371,2978599999.0
2005-10-11 04:45:00,86.361,86.416,86.326,86.395,2818699977.0
2005-10-11 05:00:00,86.364,86.433,86.357,86.38,3033199991.0
2005-10-11 05:15:00,86.372,86.426,86.32,86.39,3400099987.0
2005-10-11 05:30:00,86.393,86.393,86.3,86.354,2774899984.0
2005-10-11 05:45:00,86.364,86.402,86.313,86.362,2582299981.0
2005-10-11 06:00:00,86.378,86.436,86.357,86.36,2540199999.0
2005-10-11 06:15:00,86.37,86.425,86.334,86.382,2980299991.0
2005-10-11 06:30:00,86.413,86.446,86.371,86.418,2996799987.0
2005-10-11 06:45:00,86.393,86.444,86.37,86.418,3373299986.0
2005-10-11 07:00:00,86.405,86.423,86.32,86.362,2681399988.0
2005-10-11 07:15:00,86.36,86.396,86.299,86.315,2968899988.0
2005-10-11 07:30:00,86.308,86.342,86.262,86.315,2667599989.0
2005-10-11 07:45:00,86.307,86.38,86.279,86.357,2552800005.0
2005-10-11 08:00:00,86.379,86.443,86.348,86.358,2871599986.0
2005-10-11 08:15:00,86.361,86.432,86.349,86.419,2752800000.0
2005-10-11 08:30:00,86.401,86.477,86.386,86.443,3248599991.0
2005-10-11 08:45:00,86.452,86.461,86.368,86.412,3229499991.0
2005-10-11 09:00:00,86.393,86.426,86.351,86.399,2962900004.0
2005-10-11 09:15:00,86.399,86.44,86.353,86.397,2697000004.0
2005-10-11 09:30:00,86.383,86.412,86.299,86.331,2568199998.0
2005-10-11 09:45:00,86.331,86.417,86.303,86.396,2854399986.0
2005-10-11 10:00:00,86.39,86.427,86.235,86.253,2835100004.0
2005-10-11 10:15:00,86.244,86.321,86.229,86.291,2560200003.0
2005-10-11 10:30:00,86.297,86.318,86.2,86.218,2970299980.0
2005-10-11 10:45:00,86.215,86.245,86.17,86.171,2984599995.0
2005-10-11 11:00:00,86.175,86.294,86.116,86.258,3131399985.0
2005-10-11 11:15:00,86.272,86.272,86.166,86.241,2713699990.0
2005-10-11 11:30:00,86.242,86.281,86.155,86.215,3217699971.0
2005-10-11 11:45:00,86.195,86.261,86.165,86.22,3195199994.0
2005-10-11 12:00:00,86.225,86.255,86.133,86.223,2537999996.0
2005-10-11 12:15:00,86.191,86.292,86.18,86.286,3188499993.0
2005-10-11 12:30:00,86.278,86.301,86.206,86.234,3320899999.0
2005-10-11 12:45:00,86.262,86.32,86.24,86.312,2753099999.0
2005-10-11 13:00:00,86.281,86.307,86.229,86.291,3082899989.0
2005-10-11 13:15:00,86.286,86.314,86.153,86.177,3126199989.0
2005-10-11 13:30:00,86.174,86.224,86.121,86.141,3243800002.0
2005-10-11 13:45:00,86.154,86.226,86.108,86.149,2897099986.0
2005-10-11 14:00:00,86.16,86.173,86.092,86.112,2898699988.0
2005-10-11 14:15:00,86.089,86.111,85.989,86.006,2710299993.0
2005-10-11 14:30:00,86.014,86.057,85.94,85.968,2702400000.0
2005-10-11 14:45:00,85.976,86.034,85.893,85.946,2880600004.0
2005-10-11 15:00:00,85.948,85.979,85.867,85.939,3070399995.0
2005-10-11 15:15:00,85.939,85.964,85.696,85.723,2847799990.0
2005-10-11 15:30:00,85.699,85.825,85.682,85.781,2919499990.0
2005-10-11 15:45:00,85.816,85.845,85.774,85.8,3116099992.0
2005-10-11 16:00:00,85.823,85.902,85.77,85.871,2733899990.0
2005-10-11 16:15:00,85.912,85.944,85.855,85.898,3116599999.0
2005-10-11 16:30:00,85.931,85.961,85.865,85.955,3397599988.0
2005-10-11 16:45:00,85.94,86.075,85.908,86.059,3259099975.0
2005-10-11 17:00:00,86.051,86.103,85.998,86.037,2789999989.0
2005-10-11 17:15:00,86.045,86.056,85.974,86.022,2863499998.0
2005-10-11 17:30:00,86.018,86.052,85.974,86.035,2854200002.0
2005-10-11 17:45:00,86.009,86.061,85.975,85.995,2936199989.0
2005-10-11 18:00:00,85.954,86.08,85.939,85.986,22929299975.0
2005-10-11 18:15:00,85.996,86.1,85.935,85.967,21289999955.0
2005-10-11 18:30:00,85.967,85.983,85.886,85.919,17719599969.0
2005-10-11 18:45:00,85.922,86.096,85.888,86.047,12031999963.0
2005-10-11 19:00:00,86.064,86.101,85.995,86.025,8794400010.0
2005-10-11 19:15:00,86.016,86.103,86.005,86.061,10502299971.0
2005-10-11 19:30:00,86.079,86.1,86.016,86.066,9961900012.0
2005-10-11 19:45:00,86.02,86.12,86.012,86.093,8444299971.0
2005-10-11 20:00:00,86.114,86.122,86.019,86.062,9619399959.0
2005-10-11 20:15:00,86.025,86.136,86.004,86.088,9786499962.0
2005-10-11 20:30:00,86.082,86.185,86.044,86.154,12887199954.0
2005-10-11 20:45:00,86.175,86.233,86.111,86.192,12441699988.0
2005-10-11 21:00:00,86.2,86.22,86.102,86.118,9178699992.0
2005-10-11 21:15:00,86.099,86.157,86.073,86.128,11638999982.0
2005-10-11 21:30:00,86.12,86.153,86.046,86.102,6140099977.0
2005-10-11 21:45:00,86.102,86.173,86.067,86.131,4316999992.0
2005-10-11 22:00:00,86.133,86.152,86.077,86.126,5972299983.0
2005-10-11 22:15:00,86.128,86.155,86.052,86.083,4843999998.0
2005-10-11 22:30:00,86.102,86.151,86.058,86.082,5130799971.0
2005-10-11 22:45:00,86.118,86.2,86.061,86.133,4770599990.0
2005-10-11 23:00:00,86.148,86.174,86.087,86.137,3274399984.0
2005-10-11 23:15:00,86.11,86.154,86.079,86.098,3076299987.0
2005-10-11 23:30:00,86.099,86.152,86.032,86.09,2557899998.0
2005-10-11 23:45:00,86.077,86.134,86.041,86.074,2994899988.0
2005-10-12 00:00:00,86.107,86.162,86.039,86.095,3131099998.0
2005-10-12 00:15:00,86.113,86.113,86.003,86.045,3203999989.0
2005-10-12 00:30:00,86.033,86.15,85.983,86.037,2868800001.0
2005-10-12 00:45:00,86.019,86.067,85.998,86.023,2861899990.0
2005-10-12 01:00:00,86.03,86.069,85.982,86.035,2940399999.0
2005-10-12 01:15:00,86.016,86.114,85.993,86.031,3185999996.0
2005-10-12 01:30:00,86.034,86.063,85.966,86.014,2872700006.0
2005-10-12 01:45:00,85.998,86.074,85.96,86.03,3125399992.0
2005-10-12 02:00:00,86.013,86.082,85.989,86.017,2836899998.0
2005-10-12 02:15:00,86.055,86.115,86.023,86.09,2988699986.0
2005-10-12 02:30:00,86.108,86.135,86.056,86.094,2729599988.0
2005-10-12 02:45:00,86.095,86.182,86.066,86.152,2712699999.0
2005-10-12 03:00:00,86.121,86.18,86.056,86.099,2760999980.0
2005-10-12 03:15:00,86.117,86.125,86.057,86.092,2694999994.0
2005-10-12 03:30:00,86.094,86.126,86.043,86.095,3032999991.0
2005-10-12 03:45:00,86.105,86.214,86.048,86.19,2844999996.0
2005-10-12 04:00:00,86.183,86.206,86.098,86.136,2731099994.0
2005-10-12 04:15:00,86.139,86.174,86.097,86.113,2686399998.0
2005-10-12 04:30:00,86.143,86.182,86.118,86.153,3046199980.0
2005-10-12 04:45:00,86.153,86.171,86.106,86.13,2997100010.0
2005-10-12 05:00:00,86.134,86.183,86.073,86.15,2539500002.0
2005-10-12 05:15:00,86.151,86.188,86.11,86.131,3217399983.0
2005-10-12 05:30:00,86.163,86.193,86.122,86.153,3015899983.0
2005-10-12 05:45:00,86.166,86.178,86.075,86.086,2877599996.0
2005-10-12 06:00:00,86.115,86.16,86.082,86.124,2821799992.0
2005-10-12 06:15:00,86.124,86.159,86.097,86.159,3040799994.0
2005-10-12 06:30:00,86.151,86.199,86.121,86.155,2929199987.0
2005-10-12 06:45:00,86.168,86.184,86.1,86.159,2746599995.0
2005-10-12 07:00:00,86.158,86.167,86.086,86.146,2798299984.0
2005-10-12 07:15:00,86.133,86.162,86.05,86.113,2809499992.0
2005-10-12 07:30:00,86.093,86.156,86.069,86.124,2656899997.0
2005-10-12 07:45:00,86.104,86.143,86.067,86.11,2777999998.0
2005-10-12 08:00:00,86.117,86.135,86.054,86.083,2963099996.0
2005-10-12 08:15:00,86.099,86.116,86.048,86.098,2934900000.0
2005-10-12 08:30:00,86.094,86.124,86.038,86.08,2940999995.0
2005-10-12 08:45:00,86.078,86.13,86.055,86.08,3034299990.0
2005-10-12 09:00:00,86.092,86.191,86.072,86.166,2940499992.0
2005-10-12 09:15:00,86.167,86.195,86.118,86.147,2617900005.0
2005-10-12 09:30:00,86.135,86.18,86.092,86.106,2526599991.0
2005-10-12 09:45:00,86.142,86.247,86.125,86.222,3122299999.0
2005-10-12 10:00:00,86.203,86.25,86.163,86.201,2838900001.0
2005-10-12 10:15:00,86.195,86.211,86.12,86.176,2641699992.0
2005-10-12 10:30:00,86.141,86.212,86.116,86.135,2872699996.0
2005-10-12 10:45:00,86.144,86.225,86.117,86.219,3021499997.0
2005-10-12 11:00:00,86.231,86.297,86.201,86.232,2523399998.0
2005-10-12 11:15:00,86.25,86.285,86.209,86.25,2607300003.0
2005-10-12 11:30:00,86.264,86.282,86.173,86.191,3082099983.0
2005-10-12 11:45:00,86.202,86.238,86.144,86.193,3126999990.0
2005-10-12 12:00:00,86.176,86.267,86.15,86.26,2861199994.0
2005-10-12 12:15:00,86.247,86.29,86.167,86.221,2774800003.0
2005-10-12 12:30:00,86.189,86.287,86.175,86.255,2953799983.0
2005-10-12 12:45:00,86.241,86.3,86.193,86.224,2556099988.0
2005-10-12 13:00:00,86.213,86.277,86.171,86.22,2559100007.0
2005-10-12 13:15:00,86.224,86.234,86.165,86.215,3332900001.0
2005-10-12 13:30:00,86.203,86.281,86.184,86.254,3333599986.0
2005-10-12 13:45:00,86.262,86.281,86.164,86.182,2955199996.0
2005-10-12 14:00:00,86.198,86.347,86.173,86.285,2724199989.0
2005-10-12 14:15:00,86.277,86.39,86.268,86.359,2833299984.0
2005-10-12 14:30:00,86.374,86.391,86.3,86.327,3032900003.0
2005-10-12 14:45:00,86.319,86.402,86.287,86.397,2429600001.0
2005-10-12 15:00:00,86.389,86.416,86.271,86.396,2915499989.0
2005-10-12 15:15:00,86.407,86.437,86.337,86.379,3101199985.0
2005-10-12 15:30:00,86.388,86.421,86.277,86.364,2882899999.0
2005-10-12 15:45:00,86.402,86.44,86.356,86.403,3004400008.0
2005-10-12 16:00:00,86.409,86.43,86.358,86.378,2821500000.0
2005-10-12 16:15:00,86.375,86.4,86.31,86.32,3200399988.0
2005-10-12 16:30:00,86.309,86.369,86.283,86.316,2836000002.0
2005-10-12 16:45:00,86.293,86.337,86.234,86.247,3005399982.0
2005-10-12 17:00:00,86.252,86.281,86.164,86.224,3035000007.0
2005-10-12 17:15:00,86.23,86.289,86.211,86.244,2932399990.0
2005-10-12 17:30:00,86.244,86.299,86.206,86.254,2751199991.0
2005-10-12 17:45:00,86.238,86.33,86.222,86.245,3115699994.0
2005-10-12 18:00:00,86.222,86.32,86.176,86.269,22373199942.0
2005-10-12 18:15:00,86.277,86.38,86.229,86.3,23393900013.0
2005-10-12 18:30:00,86.281,86.379,86.273,86.31,17298399944.0
2005-10-12 18:45:00,86.332,86.402,86.285,86.374,12524799971.0
2005-10-12 19:00:00,86.348,86.372,86.282,86.343,8536199988.0
2005-10-12 19:15:00,86.369,86.384,86.229,86.305,10884699960.0
2005-10-12 19:30:00,86.314,86.397,86.265,86.381,9802899979.0
2005-10-12 19:45:00,86.35,86.389,86.281,86.366,8215799987.0
2005-10-12 20:00:00,86.37,86.385,86.231,86.284,9891999937.0
2005-10-12 20:15:00,86.31,86.448,86.266,86.422,9712399983.0
2005-10-12 20:30:00,86.4,86.456,86.292,86.338,12949399958.0
2005-10-12 20:45:00,86.367,86.381,86.276,86.344,12239299981.0
2005-10-12 21:00:00,86.38,86.382,86.252,86.285,9465099979.0
2005-10-12 21:15:00,86.288,86.359,86.259,86.328,11884999965.0
2005-10-12 21:30:00,86.309,86.365,86.289,86.351,6093499980.0
2005-10-12 21:45:00,86.329,86.393,86.295,86.351,4365600002.0
2005-10-12 22:00:00,86.342,86.392,86.278,86.316,5980399965.0
2005-10-12 22:15:00,86.323,86.38,86.292,86.329,5003599991.0
2005-10-12 22:30:00,86.336,86.344,86.243,86.27,4587000000.0
2005-10-12 22:45:00,86.303,86.325,86.211,86.224,4299499992.0
2005-10-12 23:00:00,86.292,86.328,86.251,86.285,2670200004.0
2005-10-12 23:15:00,86.296,86.367,86.243,86.328,2852199990.0
2005-10-12 23:30:00,86.31,86.351,86.237,86.275,3015900003.0
2005-10-12 23:45:00,86.278,86.341,86.257,86.322,2787400004.0
2005-10-13 00:00:00,86.312,86.338,86.21,86.263,3300899991.0
2005-10-13 00:15:00,86.297,86.302,86.232,86.254,3069400001.0
2005-10-13 00:30:00,86.23,86.318,86.226,86.261,3375300008.0
2005-10-13 00:45:00,86.257,86.345,86.228,86.31,2968999983.0
2005-10-13 01:00:00,86.316,86.373,86.303,86.333,3322999990.0
2005-10-13 01:15:00,86.335,86.41,86.308,86.369,3344099981.0
2005-10-13 01:30:00,86.378,86.44,86.324,86.43,2880899997.0
2005-10-13 01:45:00,86.434,86.473,86.393,86.412,3014599991.0
2005-10-13 02:00:00,86.426,86.475,86.386,86.437,3033699987.0
2005-10-13 02:15:00,86.448,86.49,86.381,86.467,3170499995.0
2005-10-13 02:30:00,86.437,86.51,86.398,86.465,2971500001.0
2005-10-13 02:45:00,86.461,86.532,86.438,86.454,2708200002.0
2005-10-13 03:00:00,86.447,86.496,86.415,86.473,3058599985.0
2005-10-13 03:15:00,86.473,86.48,86.32,86.361,2948699990.0
2005-10-13 03:30:00,86.295,86.296,86.071,86.118,3150599992.0
2005-10-13 03:45:00,86.135,86.153,86.089,86.113,2661099996.0
2005-10-13 04:00:00,86.105,86.159,86.072,86.112,2527300003.0
2005-10-13 04:15:00,86.09,86.138,86.058,86.117,2299099993.0
2005-10-13 04:30:00,86.129,86.167,86.104,86.128,3060399995.0
2005-10-13 04:45:00,86.153,86.19,86.017,86.161,2972400000.0
2005-10-13 05:00:00,86.176,86.234,86.144,86.218,2867099986.0
2005-10-13 05:15:00,86.199,86.249,86.141,86.165,2849299987.0
2005-10-13 05:30:00,86.181,86.236,86.141,86.181,3155799995.0
2005-10-13 05:45:00,86.208,86.247,86.171,86.209,2827199987.0
2005-10-13 06:00:00,86.223,86.252,86.168,86.187,3017999993.0
2005-10-13 06:15:00,86.219,86.243,86.166,86.204,2946699989.0
2005-10-13 06:30:00,86.202,86.278,86.187,86.202,3006599997.0
2005-10-13 06:45:00,86.216,86.272,86.171,86.242,3343000001.0
2005-10-13 07:00:00,86.217,86.26,86.199,86.231,2833900000.0
2005-10-13 07:15:00,86.251,86.263,86.179,86.228,2894399986.0
2005-10-13 07:30:00,86.2,86.245,86.144,86.209,2625099987.0
2005-10-13 07:45:00,86.199,86.273,86.175,86.197,2605899993.0
2005-10-13 08:00:00,86.218,86.227,86.126,86.196,2621000003.0
2005-10-13 08:15:00,86.191,86.232,86.086,86.127,2874399999.0
2005-10-13 08:30:00,86.112,86.153,86.053,86.077,2816599994.0
2005-10-13 08:45:00,86.078,86.189,86.057,86.185,2425099995.0
2005-10-13 09:00:00,86.157,86.183,86.047,86.065,2987299991.0
2005-10-13 09:15:00,86.097,86.154,86.014,86.124,2736499980.0
2005-10-13 09:30:00,86.128,86.148,86.064,86.133,2378699996.0
2005-10-13 09:45:00,86.133,86.141,86.036,86.072,3004599991.0
2005-10-13 10:00:00,86.054,86.148,86.037,86.084,2791899986.0
2005-10-13 10:15:00,86.06,86.091,86.001,86.008,2439900003.0
2005-10-13 10:30:00,86.01,86.087,85.989,86.065,3349999986.0
2005-10-13 10:45:00,86.061,86.133,86.02,86.122,2857799992.0
2005-10-13 11:00:00,86.113,86.123,86.035,86.072,2967299994.0
2005-10-13 11:15:00,86.058,86.161,86.037,86.14,3055799996.0
2005-10-13 11:30:00,86.154,86.157,86.016,86.05,3286499990.0
2005-10-13 11:45:00,86.02,86.05,85.939,86.0,3053000014.0
2005-10-13 12:00:00,85.996,86.158,85.979,86.023,2724299988.0
2005-10-13 12:15:00,86.026,86.052,85.972,86.021,2878999999.0
2005-10-13 12:30:00,86.019,86.048,85.909,85.924,2992199982.0
2005-10-13 12:45:00,85.931,86.003,85.872,85.971,2972199987.0
2005-10-13 13:00:00,85.978,86.043,85.954,85.982,3192299999.0
2005-10-13 13:15:00,85.967,86.01,85.898,85.921,3158099987.0
2005-10-13 13:30:00,85.894,85.986,85.89,85.915,3280400005.0
2005-10-13 13:45:00,85.934,85.964,85.883,85.922,3015400000.0
2005-10-13 14:00:00,85.938,85.987,85.889,85.952,2923599991.0
2005-10-13 14:15:00,85.969,85.992,85.853,85.875,2654899998.0
2005-10-13 14:30:00,85.876,85.898,85.793,85.83,3001700011.0
2005-10-13 14:45:00,85.817,85.862,85.795,85.836,2407499994.0
2005-10-13 15:00:00,85.817,85.922,85.812,85.862,2871799987.0
2005-10-13 15:15:00,85.841,85.901,85.814,85.852,2954999999.0
2005-10-13 15:30:00,85.833,85.87,85.785,85.82,2723099985.0
2005-10-13 15:45:00,85.835,85.872,85.777,85.848,2983099993.0
2005-10-13 16:00:00,85.868,85.924,85.803,85.828,2728999989.0
2005-10-13 16:15:00,85.822,85.867,85.79,85.809,3476899994.0
2005-10-13 16:30:00,85.836,85.899,85.8,85.845,2806899994.0
2005-10-13 16:45:00,85.851,85.938,85.826,85.828,2662200002.0
2005-10-13 17:00:00,85.868,85.953,85.855,85.946,3002399996.0
2005-10-13 17:15:00,85.935,85.957,85.874,85.909,3246999986.0
2005-10-13 17:30:00,85.915,85.931,85.832,85.852,2730900001.0
2005-10-13 17:45:00,85.852,85.884,85.794,85.801,2921399994.0
2005-10-13 18:00:00,85.798,85.89,85.766,85.859,23665499942.0
2005-10-13 18:15:00,85.863,85.9,85.728,85.758,22668899959.0
2005-10-13 18:30:00,85.754,85.891,85.741,85.839,16407399989.0
2005-10-13 18:45:00,85.865,85.92,85.834,85.847,11626699961.0
2005-10-13 19:00:00,85.867,85.896,85.821,85.863,8770899980.0
2005-10-13 19:15:00,85.856,85.889,85.78,85.852,10351299998.0
2005-10-13 19:30:00,85.851,85.909,85.816,85.836,9907299987.0
2005-10-13 19:45:00,85.85,85.882,85.81,85.855,8277999988.0
2005-10-13 20:00:00,85.865,85.924,85.814,85.867,9940399962.0
2005-10-13 20:15:00,85.842,85.896,85.806,85.848,9557199959.0
2005-10-13 20:30:00,85.845,85.881,85.794,85.799,13823899981.0
2005-10-13 20:45:00,85.822,85.844,85.732,85.797,12544799965.0
2005-10-13 21:00:00,85.809,85.818,85.733,85.779,9027099998.0
2005-10-13 21:15:00,85.785,85.867,85.753,85.778,11565699988.0
2005-10-13 21:30:00,85.766,85.825,85.74,85.793,6080499987.0
2005-10-13 21:45:00,85.806,85.886,85.764,85.869,4731199978.0
2005-10-13 22:00:00,85.849,85.887,85.769,85.807,6081099962.0
2005-10-13 22:15:00,85.816,85.854,85.761,85.803,4853299989.0
2005-10-13 22:30:00,85.797,85.876,85.77,85.864,4358399989.0
2005-10-13 22:45:00,85.816,85.946,85.791,85.837,4725299987.0
2005-10-13 23:00:00,85.911,85.944,85.852,85.911,2988899989.0
2005-10-13 23:15:00,85.913,85.973,85.884,85.942,3168600002.0
2005-10-13 23:30:00,85.95,86.005,85.874,85.915,2976100005.0
2005-10-13 23:45:00,85.94,85.95,85.839,85.885,2788799994.0
2005-10-14 00:00:00,85.952,86.016,85.857,85.88,3296299991.0
2005-10-14 00:15:00,85.905,85.924,85.824,85.831,3081599984.0
2005-10-14 00:30:00,85.842,85.89,85.798,85.803,3168999992.0
2005-10-14 00:45:00,85.828,85.844,85.741,85.819,2818999987.0
2005-10-14 01:00:00,85.803,85.841,85.77,85.791,2688999995.0
2005-10-14 01:15:00,85.812,85.841,85.752,85.808,2910799987.0
2005-10-14 01:30:00,85.799,85.866,85.778,85.831,2639299996.0
2005-10-14 01:45:00,85.858,85.875,85.798,85.798,2891199994.0
2005-10-14 02:00:00,85.838,85.948,85.803,85.902,2930499990.0
2005-10-14 02:15:00,85.928,86.036,85.901,86.001,3404099997.0
2005-10-14 02:30:00,86.04,86.078,85.966,86.002,3027999998.0
2005-10-14 02:45:00,86.001,86.068,85.958,85.979,3221199995.0
2005-10-14 03:00:00,85.997,86.008,85.855,85.955,2986099984.0
2005-10-14 03:15:00,85.972,86.017,85.912,85.916,2702700001.0
2005-10-14 03:30:00,85.936,85.969,85.88,85.926,2948700004.0
2005-10-14 03:45:00,85.921,86.024,85.897,86.018,2756800003.0
2005-10-14 04:00:00,86.018,86.063,85.983,86.029,2626000002.0
2005-10-14 04:15:00,86.061,86.093,85.953,85.967,2742899998.0
2005-10-14 04:30:00,85.965,86.021,85.926,85.973,3096499995.0
2005-10-14 04:45:00,85.963,86.017,85.933,85.984,3222899983.0
2005-10-14 05:00:00,85.998,86.028,85.936,85.956,2732799999.0
2005-10-14 05:15:00,85.977,86.03,85.907,86.01,3274199988.0
2005-10-14 05:30:00,86.008,86.043,85.954,85.992,3004899991.0
2005-10-14 05:45:00,85.988,86.049,85.97,85.989,2804400003.0
2005-10-14 06:00:00,85.975,86.107,85.957,86.053,2844400010.0
2005-10-14 06:15:00,86.066,86.099,85.991,86.001,2878700001.0
2005-10-14 06:30:00,85.994,86.053,85.97,86.008,3147199997.0
2005-10-14 06:45:00,86.023,86.072,85.971,85.982,2708600002.0
2005-10-14 07:00:00,85.986,86.067,85.979,86.052,2946400001.0
2005-10-14 07:15:00,86.052,86.208,86.041,86.147,2955899976.0
2005-10-14 07:30:00,86.135,86.177,86.093,86.126,2640999996.0
2005-10-14 07:45:00,86.135,86.153,86.015,86.09,2688699994.0
2005-10-14 08:00:00,86.093,86.161,86.06,86.108,2844300007.0
2005-10-14 08:15:00,86.117,86.144,86.054,86.097,2652899987.0
2005-10-14 08:30:00,86.091,86.109,86.037,86.057,3122899976.0
2005-10-14 08:45:00,86.07,86.07,85.968,86.059,3166299994.0
2005-10-14 09:00:00,86.042,86.07,85.958,86.029,2891799980.0
2005-10-14 09:15:00,86.037,86.082,85.976,86.051,2937599998.0
2005-10-14 09:30:00,86.057,86.098,86.007,86.053,2590499994.0
2005-10-14 09:45:00,86.031,86.118,86.024,86.06,3311599993.0
2005-10-14 10:00:00,86.066,86.087,85.973,86.005,3062299993.0
2005-10-14 10:15:00,86.018,86.122,85.999,86.1,2997799987.0
2005-10-14 10:30:00,86.077,86.129,86.034,86.091,3213599996.0
2005-10-14 10:45:00,86.11,86.127,86.04,86.096,3185799992.0
2005-10-14 11:00:00,86.089,86.171,86.049,86.106,3381000006.0
2005-10-14 11:15:00,86.132,86.174,86.069,86.13,2737400003.0
2005-10-14 11:30:00,86.119,86.143,85.998,86.014,3060999993.0
2005-10-14 11:45:00,86.03,86.081,85.982,86.077,3116600000.0
2005-10-14 12:00:00,86.054,86.101,85.971,85.999,2803199997.0
2005-10-14 12:15:00,85.991,86.059,85.963,86.039,3007799992.0
2005-10-14 12:30:00,86.039,86.061,85.975,86.016,2911399977.0
2005-10-14 12:45:00,86.028,86.097,85.956,86.046,2798800001.0
2005-10-14 13:00:00,86.02,86.095,86.004,86.042,2852799999.0
2005-10-14 13:15:00,86.037,86.082,85.997,86.066,3066399990.0
2005-10-14 13:30:00,86.067,86.124,86.012,86.096,3585599975.0
2005-10-14 13:45:00,86.101,86.152,86.044,86.1,2840599984.0
2005-10-14 14:00:00,86.066,86.142,86.016,86.1,2621499985.0
2005-10-14 14:15:00,86.101,86.132,85.97,85.979,2481100004.0
2005-10-14 14:30:00,85.961,86.149,85.952,86.125,2841599987.0
2005-10-14 14:45:00,86.121,86.229,86.106,86.229,3019900007.0
2005-10-14 15:00:00,86.218,86.276,86.164,86.176,3209899998.0
2005-10-14 15:15:00,86.151,86.177,86.062,86.09,3150899988.0
2005-10-14 15:30:00,86.072,86.105,85.995,86.036,2948299981.0
2005-10-14 15:45:00,86.057,86.106,85.983,86.054,3134499979.0
2005-10-14 16:00:00,86.041,86.081,85.979,85.992,2711500005.0
2005-10-14 16:15:00,85.992,86.01,85.822,85.854,3274599999.0
2005-10-14 16:30:00,85.842,85.894,85.74,85.757,2955899987.0
2005-10-14 16:45:00,85.745,85.938,85.697,85.925,2725299997.0
2005-10-14 17:00:00,85.908,85.941,85.843,85.859,2806099992.0
2005-10-14 17:15:00,85.864,85.889,85.717,85.772,2844999998.0
2005-10-14 17:30:00,85.772,85.879,85.722,85.835,2987099997.0
2005-10-14 17:45:00,85.815,85.928,85.798,85.905,2858900005.0
2005-10-14 18:00:00,85.858,85.96,85.794,85.86,22768099971.0
2005-10-14 18:15:00,85.85,85.96,85.842,85.866,22985999956.0
2005-10-14 18:30:00,85.849,85.887,85.801,85.816,17444599915.0
2005-10-14 18:45:00,85.823,85.871,85.787,85.812,12515999998.0
2005-10-14 19:00:00,85.822,85.869,85.736,85.816,8922899972.0
2005-10-14 19:15:00,85.816,85.847,85.748,85.781,9766999987.0
2005-10-14 19:30:00,85.803,85.816,85.686,85.717,10032599965.0
2005-10-14 19:45:00,85.742,85.767,85.674,85.69,8425199997.0
2005-10-14 20:00:00,85.695,85.731,85.604,85.64,9704499982.0
2005-10-14 20:15:00,85.618,85.696,85.577,85.608,10652699984.0
2005-10-14 20:30:00,85.609,85.648,85.544,85.623,13403499992.0
2005-10-14 20:45:00,85.637,85.692,85.561,85.593,12068399990.0
2005-10-14 21:00:00,85.622,85.757,85.598,85.725,9247199965.0
2005-10-14 21:15:00,85.705,85.748,85.631,85.706,11748599994.0
2005-10-14 21:30:00,85.699,85.702,85.616,85.672,6152699971.0
2005-10-14 21:45:00,85.677,85.722,85.622,85.669,4825299987.0
2005-10-14 22:00:00,85.707,85.785,85.673,85.733,5639199985.0
2005-10-14 22:15:00,85.733,85.789,85.644,85.764,4785399994.0
2005-10-14 22:30:00,85.735,85.807,85.688,85.758,4593499992.0
2005-10-14 22:45:00,85.781,85.826,85.706,85.72,4705399974.0
2005-10-14 23:00:00,85.85,85.85,85.78,85.8,1449599984.0
2005-10-14 23:15:00,85.78,85.81,85.78,85.81,543599994.0
2005-10-14 23:30:00,85.8,85.97,85.8,85.97,362399996.0
2005-10-16 23:00:00,85.78,85.982,85.78,85.941,2944999984.0
2005-10-16 23:15:00,85.944,85.979,85.904,85.953,3137899994.0
2005-10-16 23:30:00,85.948,86.035,85.918,86.01,3212999994.0
2005-10-16 23:45:00,86.043,86.096,85.989,86.041,2812200003.0
2005-10-17 00:00:00,86.065,86.074,85.84,86.05,2687899992.0
2005-10-17 00:15:00,86.026,86.061,85.982,86.028,3381500001.0
2005-10-17 00:30:00,86.037,86.052,85.944,86.0,3020199991.0
2005-10-17 00:45:00,85.992,86.025,85.893,85.935,2795800000.0
2005-10-17 01:00:00,85.945,86.007,85.852,85.973,2983400000.0
2005-10-17 01:15:00,85.979,86.044,85.912,85.933,2605000000.0
2005-10-17 01:30:00,85.959,85.985,85.91,85.937,3004500002.0
2005-10-17 01:45:00,85.891,85.96,85.863,85.878,2967699989.0
2005-10-17 02:00:00,85.934,85.934,85.836,85.895,2939699995.0
2005-10-17 02:15:00,85.874,85.904,85.8,85.835,2766199995.0
2005-10-17 02:30:00,85.831,85.867,85.741,85.757,2781099991.0
2005-10-17 02:45:00,85.754,85.805,85.703,85.745,3061399997.0
2005-10-17 03:00:00,85.767,85.82,85.72,85.735,3354799979.0
2005-10-17 03:15:00,85.724,85.772,85.672,85.693,3139799976.0
2005-10-17 03:30:00,85.696,85.737,85.662,85.698,3149899994.0
2005-10-17 03:45:00,85.711,85.77,85.671,85.744,2400500000.0
2005-10-17 04:00:00,85.751,85.829,85.696,85.79,2799399992.0
2005-10-17 04:15:00,85.781,85.884,85.745,85.848,3011699988.0
2005-10-17 04:30:00,85.863,85.885,85.772,85.825,3213199979.0
2005-10-17 04:45:00,85.819,85.898,85.809,85.856,2744400000.0
2005-10-17 05:00:00,85.841,85.927,85.819,85.878,3236999996.0
2005-10-17 05:15:00,85.897,85.916,85.836,85.868,2845699982.0
2005-10-17 05:30:00,85.885,85.904,85.818,85.839,2895799994.0
2005-10-17 05:45:00,85.851,85.883,85.763,85.77,2511499999.0
2005-10-17 06:00:00,85.773,85.851,85.769,85.821,3177299993.0
2005-10-17 06:15:00,85.821,85.857,85.775,85.823,3057699987.0
2005-10-17 06:30:00,85.797,85.868,85.788,85.795,2923099995.0
2005-10-17 06:45:00,85.811,85.851,85.778,85.792,3041999986.0
2005-10-17 07:00:00,85.783,85.846,85.763,85.78,2817800006.0
2005-10-17 07:15:00,85.768,85.901,85.742,85.898,3019300000.0
2005-10-17 07:30:00,85.875,85.959,85.867,85.92,2713499999.0
2005-10-17 07:45:00,85.904,85.982,85.889,85.952,3097099987.0
2005-10-17 08:00:00,85.963,85.987,85.922,85.958,2969899992.0
2005-10-17 08:15:00,85.981,86.042,85.939,86.027,2396499990.0
2005-10-17 08:30:00,86.012,86.081,85.946,86.081,3233699997.0
2005-10-17 08:45:00,86.075,86.088,86.017,86.062,2573500012.0
2005-10-17 09:00:00,86.035,86.117,86.004,86.032,2830699988.0
2005-10-17 09:15:00,86.044,86.061,85.94,86.015,2871699985.0
2005-10-17 09:30:00,85.987,86.084,85.985,86.04,2640899992.0
2005-10-17 09:45:00,86.02,86.107,86.007,86.065,3276999996.0
2005-10-17 10:00:00,86.063,86.093,85.982,86.071,2958799997.0
2005-10-17 10:15:00,86.08,86.115,86.012,86.079,2872599995.0
2005-10-17 10:30:00,86.079,86.169,86.012,86.127,3118799988.0
2005-10-17 10:45:00,86.152,86.158,86.03,86.08,2778600005.0
2005-10-17 11:00:00,86.076,86.126,86.032,86.104,2764999991.0
2005-10-17 11:15:00,86.108,86.108,85.984,86.03,2646300001.0
2005-10-17 11:30:00,86.055,86.112,86.003,86.053,3338199986.0
2005-10-17 11:45:00,86.024,86.103,85.996,86.057,3067800004.0
2005-10-17 12:00:00,86.082,86.134,86.032,86.115,2802099991.0
2005-10-17 12:15:00,86.106,86.167,86.042,86.151,2964600004.0
2005-10-17 12:30:00,86.128,86.192,86.094,86.114,2733199992.0
2005-10-17 12:45:00,86.132,86.145,86.028,86.089,2477600003.0
2005-10-17 13:00:00,86.076,86.153,86.036,86.11,2983699986.0
2005-10-17 13:15:00,86.124,86.155,86.054,86.07,3133599998.0
2005-10-17 13:30:00,86.065,86.117,86.026,86.069,3306599985.0
2005-10-17 13:45:00,86.076,86.124,85.992,86.084,2667699994.0
2005-10-17 14:00:00,86.106,86.143,86.083,86.098,2705399990.0
2005-10-17 14:15:00,86.095,86.098,85.996,86.036,2474599987.0
2005-10-17 14:30:00,86.024,86.141,86.019,86.138,2729200005.0
2005-10-17 14:45:00,86.118,86.148,86.037,86.111,2606599994.0
2005-10-17 15:00:00,86.082,86.151,86.065,86.138,3001799989.0
2005-10-17 15:15:00,86.124,86.188,86.098,86.183,2830599995.0
2005-10-17 15:30:00,86.178,86.297,86.155,86.221,2768299996.0
2005-10-17 15:45:00,86.226,86.235,86.142,86.168,3300399981.0
2005-10-17 16:00:00,86.151,86.214,86.143,86.181,2949399989.0
2005-10-17 16:15:00,86.211,86.212,86.118,86.168,2796199992.0
2005-10-17 16:30:00,86.122,86.237,86.116,86.185,3267299981.0
2005-10-17 16:45:00,86.163,86.248,86.13,86.226,2757599992.0
2005-10-17 17:00:00,86.228,86.245,86.179,86.215,2868300003.0
2005-10-17 17:15:00,86.225,86.248,86.151,86.195,3009799995.0
2005-10-17 17:30:00,86.212,86.224,86.12,86.167,2994799992.0
2005-10-17 17:45:00,86.138,86.221,86.103,86.12,2913699987.0
2005-10-17 18:00:00,86.088,86.19,86.088,86.138,22694199966.0
2005-10-17 18:15:00,86.113,86.22,86.056,86.086,22313699923.0
2005-10-17 18:30:00,86.1,86.139,86.041,86.1,16926699958.0
2005-10-17 18:45:00,86.086,86.122,86.031,86.068,12289199966.0
2005-10-17 19:00:00,86.08,86.112,86.0,86.032,8370099975.0
2005-10-17 19:15:00,86.039,86.07,85.954,85.999,10416199941.0
2005-10-17 19:30:00,86.005,86.016,85.892,85.926,10028999968.0
2005-10-17 19:45:00,85.936,86.021,85.927,85.994,8432199998.0
2005-10-17 20:00:00,85.994,86.059,85.928,86.056,9119599958.0
2005-10-17 20:15:00,86.044,86.098,86.01,86.068,9177899951.0
2005-10-17 20:30:00,86.044,86.091,86.015,86.062,13261099985.0
2005-10-17 20:45:00,86.091,86.091,85.981,85.991,12346499962.0
2005-10-17 21:00:00,86.006,86.024,85.911,85.975,9262699981.0
2005-10-17 21:15:00,85.97,86.032,85.933,86.002,12339599978.0
2005-10-17 21:30:00,85.978,86.048,85.969,86.034,6117299988.0
2005-10-17 21:45:00,86.016,86.137,86.0,86.025,4689499988.0
2005-10-17 22:00:00,86.016,86.073,85.981,86.055,5364999980.0
2005-10-17 22:15:00,86.038,86.144,86.009,86.124,4937199993.0
2005-10-17 22:30:00,86.112,86.144,86.031,86.065,4825599999.0
2005-10-17 22:45:00,86.101,86.204,86.032,86.115,4861000004.0
2005-10-17 23:00:00,86.166,86.188,86.081,86.135,3000499995.0
2005-10-17 23:15:00,86.144,86.155,86.063,86.107,2908500002.0
2005-10-17 23:30:00,86.124,86.16,86.053,86.125,2922600001.0
2005-10-17 23:45:00,86.104,86.157,86.078,86.114,3146899992.0
2005-10-18 00:00:00,86.127,86.163,86.065,86.082,2785099993.0
2005-10-18 00:15:00,86.059,86.107,86.048,86.102,2890700000.0
2005-10-18 00:30:00,86.089,86.191,86.042,86.182,3341300008.0
2005-10-18 00:45:00,86.164,86.25,86.079,86.137,2641599990.0
2005-10-18 01:00:00,86.134,86.17,86.076,86.093,2859599988.0
2005-10-18 01:15:00,86.073,86.132,86.055,86.102,3072200002.0
2005-10-18 01:30:00,86.076,86.191,86.022,86.172,2929099994.0
2005-10-18 01:45:00,86.162,86.231,86.125,86.19,2821599994.0
2005-10-18 02:00:00,86.215,86.226,86.145,86.226,2582899998.0
2005-10-18 02:15:00,86.245,86.27,86.179,86.189,2873099998.0
2005-10-18 02:30:00,86.212,86.23,86.103,86.154,2802300010.0
2005-10-18 02:45:00,86.136,86.181,86.091,86.162,2906999990.0
2005-10-18 03:00:00,86.129,86.259,86.129,86.204,2670899988.0
2005-10-18 03:15:00,86.195,86.249,86.164,86.212,3313500013.0
2005-10-18 03:30:00,86.203,86.242,86.121,86.134,3234400005.0
2005-10-18 03:45:00,86.167,86.234,86.144,86.178,2841799998.0
2005-10-18 04:00:00,86.162,86.222,86.133,86.172,2960799984.0
2005-10-18 04:15:00,86.191,86.229,86.165,86.203,2845700004.0
2005-10-18 04:30:00,86.194,86.217,86.129,86.17,2986800005.0
2005-10-18 04:45:00,86.202,86.22,86.143,86.183,2841199988.0
2005-10-18 05:00:00,86.192,86.231,86.113,86.173,2821999995.0
2005-10-18 05:15:00,86.177,86.204,86.12,86.155,2851199988.0
2005-10-18 05:30:00,86.193,86.203,86.107,86.155,3084699997.0
2005-10-18 05:45:00,86.145,86.216,86.132,86.171,2639199998.0
2005-10-18 06:00:00,86.182,86.237,86.121,86.203,2703299988.0
2005-10-18 06:15:00,86.233,86.283,86.202,86.235,3326499994.0
2005-10-18 06:30:00,86.255,86.265,86.188,86.202,2933899995.0
2005-10-18 06:45:00,86.225,86.27,86.195,86.238,2513400000.0
2005-10-18 07:00:00,86.235,86.268,86.201,86.224,2826599991.0
2005-10-18 07:15:00,86.217,86.271,86.188,86.222,3034499987.0
2005-10-18 07:30:00,86.23,86.263,86.193,86.237,3207600007.0
2005-10-18 07:45:00,86.223,86.254,86.154,86.233,2723399993.0
2005-10-18 08:00:00,86.223,86.252,86.16,86.208,3158500000.0
2005-10-18 08:15:00,86.215,86.25,86.173,86.19,2666399990.0
2005-10-18 08:30:00,86.164,86.236,86.149,86.217,3411699978.0
2005-10-18 08:45:00,86.177,86.224,86.138,86.174,2771999986.0
2005-10-18 09:00:00,86.159,86.288,86.155,86.257,2709299989.0
2005-10-18 09:15:00,86.27,86.295,86.19,86.286,2792999987.0
2005-10-18 09:30:00,86.266,86.404,86.265,86.343,2639200007.0
2005-10-18 09:45:00,86.36,86.448,86.34,86.402,3238499978.0
2005-10-18 10:00:00,86.38,86.43,86.325,86.43,2777499989.0
2005-10-18 10:15:00,86.404,86.465,86.379,86.415,2451299990.0
2005-10-18 10:30:00,86.413,86.496,86.399,86.45,3186599991.0
2005-10-18 10:45:00,86.441,86.517,86.417,86.469,3020100002.0
2005-10-18 11:00:00,86.467,86.557,86.422,86.522,3006600003.0
2005-10-18 11:15:00,86.542,86.542,86.436,86.483,2635400013.0
2005-10-18 11:30:00,86.491,86.514,86.387,86.438,2919200008.0
2005-10-18 11:45:00,86.455,86.532,86.424,86.501,3186899992.0
2005-10-18 12:00:00,86.506,86.511,86.43,86.495,2955899987.0
2005-10-18 12:15:00,86.477,86.56,86.455,86.51,3174399993.0
2005-10-18 12:30:00,86.51,86.58,86.453,86.507,3069100008.0
2005-10-18 12:45:00,86.512,86.529,86.423,86.515,3071199991.0
2005-10-18 13:00:00,86.494,86.522,86.392,86.507,2688799998.0
2005-10-18 13:15:00,86.512,86.541,86.461,86.498,3101599998.0
2005-10-18 13:30:00,86.461,86.505,86.372,86.416,3179400001.0
2005-10-18 13:45:00,86.426,86.456,86.375,86.412,3090699996.0
2005-10-18 14:00:00,86.413,86.446,86.367,86.432,2964999984.0
2005-10-18 14:15:00,86.43,86.47,86.346,86.362,2988500005.0
2005-10-18 14:30:00,86.329,86.421,86.329,86.376,2720899996.0
2005-10-18 14:45:00,86.361,86.42,86.333,86.402,2697899998.0
2005-10-18 15:00:00,86.379,86.445,86.285,86.424,3319599997.0
2005-10-18 15:15:00,86.399,86.457,86.316,86.332,2840599999.0
2005-10-18 15:30:00,86.312,86.347,86.239,86.242,2757400001.0
2005-10-18 15:45:00,86.263,86.358,86.232,86.344,2804100011.0
2005-10-18 16:00:00,86.39,86.45,86.309,86.385,2801799983.0
2005-10-18 16:15:00,86.369,86.406,86.297,86.326,2924499991.0
2005-10-18 16:30:00,86.321,86.394,86.316,86.387,3047199996.0
2005-10-18 16:45:00,86.376,86.478,86.376,86.385,2747699993.0
2005-10-18 17:00:00,86.396,86.48,86.392,86.461,3024199985.0
2005-10-18 17:15:00,86.473,86.536,86.424,86.45,2822700007.0
2005-10-18 17:30:00,86.444,86.507,86.417,86.45,3118299989.0
2005-10-18 17:45:00,86.417,86.49,86.405,86.41,3306700004.0
2005-10-18 18:00:00,86.38,86.52,86.38,86.415,23171299934.0
2005-10-18 18:15:00,86.394,86.43,86.299,86.384,22323299941.0
2005-10-18 18:30:00,86.341,86.414,86.298,86.365,17037299963.0
2005-10-18 18:45:00,86.388,86.482,86.373,86.441,11419599983.0
2005-10-18 19:00:00,86.445,86.513,86.434,86.485,8556499983.0
2005-10-18 19:15:00,86.455,86.473,86.313,86.418,10199099981.0
2005-10-18 19:30:00,86.415,86.487,86.372,86.425,9895499953.0
2005-10-18 19:45:00,86.418,86.468,86.385,86.46,8205399981.0
2005-10-18 20:00:00,86.465,86.472,86.389,86.428,9214199977.0
2005-10-18 20:15:00,86.425,86.485,86.327,86.361,9543699987.0
2005-10-18 20:30:00,86.396,86.547,86.371,86.532,12562499973.0
2005-10-18 20:45:00,86.539,86.586,86.448,86.547,12396199960.0
2005-10-18 21:00:00,86.547,86.576,86.47,86.497,9620599972.0
2005-10-18 21:15:00,86.49,86.545,86.462,86.518,11982499998.0
2005-10-18 21:30:00,86.517,86.565,86.466,86.536,5984099973.0
2005-10-18 21:45:00,86.542,86.554,86.433,86.45,4617199983.0
2005-10-18 22:00:00,86.454,86.513,86.43,86.461,5720699981.0
2005-10-18 22:15:00,86.484,86.529,86.445,86.518,5131899985.0
2005-10-18 22:30:00,86.49,86.506,86.406,86.431,4720399990.0
2005-10-18 22:45:00,86.43,86.531,86.404,86.408,4622099987.0
2005-10-18 23:00:00,86.484,86.532,86.422,86.474,3079499985.0
2005-10-18 23:15:00,86.48,86.561,86.465,86.523,3148399984.0
2005-10-18 23:30:00,86.498,86.544,86.408,86.462,2960699999.0
2005-10-18 23:45:00,86.429,86.486,86.402,86.402,2904799991.0
2005-10-19 00:00:00,86.428,86.492,86.385,86.413,2973999989.0
2005-10-19 00:15:00,86.453,86.467,86.352,86.42,3260799994.0
2005-10-19 00:30:00,86.386,86.487,86.385,86.487,3169799982.0
2005-10-19 00:45:00,86.447,86.489,86.421,86.438,2851500001.0
2005-10-19 01:00:00,86.434,86.486,86.394,86.417,3292999995.0
2005-10-19 01:15:00,86.405,86.514,86.405,86.512,2980200003.0
2005-10-19 01:30:00,86.497,86.551,86.457,86.545,3261099996.0
2005-10-19 01:45:00,86.537,86.566,86.502,86.512,3017399985.0
2005-10-19 02:00:00,86.494,86.552,86.461,86.466,3244900001.0
2005-10-19 02:15:00,86.494,86.514,86.421,86.426,3245600002.0
2005-10-19 02:30:00,86.431,86.455,86.367,86.416,3232100001.0
2005-10-19 02:45:00,86.437,86.454,86.296,86.4,2871600001.0
2005-10-19 03:00:00,86.363,86.383,86.321,86.371,2970799999.0
2005-10-19 03:15:00,86.36,86.394,86.321,86.367,2749999990.0
2005-10-19 03:30:00,86.358,86.397,86.31,86.359,3232499992.0
2005-10-19 03:45:00,86.384,86.4,86.323,86.378,2922900003.0
2005-10-19 04:00:00,86.326,86.427,86.321,86.395,3143199983.0
2005-10-19 04:15:00,86.397,86.433,86.355,86.407,2782999989.0
2005-10-19 04:30:00,86.423,86.443,86.37,86.393,2780699984.0
2005-10-19 04:45:00,86.387,86.432,86.37,86.376,3002999998.0
2005-10-19 05:00:00,86.394,86.434,86.366,86.4,3176099984.0
2005-10-19 05:15:00,86.389,86.432,86.366,86.403,3392699987.0
2005-10-19 05:30:00,86.422,86.439,86.349,86.39,2903199968.0
2005-10-19 05:45:00,86.379,86.443,86.338,86.417,2621600000.0
2005-10-19 06:00:00,86.427,86.487,86.407,86.454,2960499997.0
2005-10-19 06:15:00,86.463,86.479,86.417,86.445,3070400000.0
2005-10-19 06:30:00,86.425,86.51,86.422,86.484,2964099994.0
2005-10-19 06:45:00,86.501,86.518,86.425,86.453,2872399990.0
2005-10-19 07:00:00,86.462,86.49,86.415,86.476,2828399998.0
2005-10-19 07:15:00,86.442,86.508,86.429,86.468,2992999995.0
2005-10-19 07:30:00,86.463,86.509,86.432,86.492,2810000000.0
2005-10-19 07:45:00,86.472,86.522,86.434,86.48,2734999987.0
2005-10-19 08:00:00,86.499,86.499,86.407,86.425,2577499991.0
2005-10-19 08:15:00,86.432,86.511,86.378,86.496,2783099980.0
2005-10-19 08:30:00,86.472,86.505,86.408,86.485,2807500003.0
2005-10-19 08:45:00,86.501,86.503,86.397,86.414,2642399998.0
2005-10-19 09:00:00,86.409,86.418,86.259,86.338,2831399992.0
2005-10-19 09:15:00,86.321,86.402,86.283,86.395,2668900002.0
2005-10-19 09:30:00,86.383,86.417,86.317,86.368,2353699996.0
2005-10-19 09:45:00,86.378,86.39,86.255,86.286,2809199989.0
2005-10-19 10:00:00,86.287,86.319,86.233,86.31,3029199996.0
2005-10-19 10:15:00,86.304,86.371,86.277,86.319,2905999989.0
2005-10-19 10:30:00,86.328,86.352,86.206,86.254,3527299988.0
2005-10-19 10:45:00,86.245,86.339,86.227,86.317,2853100009.0
2005-10-19 11:00:00,86.326,86.388,86.272,86.345,3090400000.0
2005-10-19 11:15:00,86.34,86.439,86.297,86.42,2813099984.0
2005-10-19 11:30:00,86.423,86.479,86.376,86.405,3178600009.0
2005-10-19 11:45:00,86.41,86.488,86.382,86.465,3348099983.0
2005-10-19 12:00:00,86.45,86.488,86.393,86.459,2907399997.0
2005-10-19 12:15:00,86.458,86.583,86.42,86.583,3195999994.0
2005-10-19 12:30:00,86.555,86.597,86.514,86.546,2700599974.0
2005-10-19 12:45:00,86.585,86.618,86.496,86.544,2792299989.0
2005-10-19 13:00:00,86.544,86.563,86.425,86.46,2739199982.0
2005-10-19 13:15:00,86.457,86.554,86.428,86.544,2912999977.0
2005-10-19 13:30:00,86.521,86.583,86.5,86.544,3292399999.0
2005-10-19 13:45:00,86.523,86.578,86.498,86.563,3171199991.0
2005-10-19 14:00:00,86.561,86.58,86.461,86.463,3015599986.0
2005-10-19 14:15:00,86.482,86.576,86.459,86.543,2972999994.0
2005-10-19 14:30:00,86.533,86.579,86.436,86.493,2648799988.0
2005-10-19 14:45:00,86.485,86.535,86.449,86.492,3018900004.0
2005-10-19 15:00:00,86.488,86.563,86.441,86.545,3480499992.0
2005-10-19 15:15:00,86.519,86.6,86.505,86.593,2972599984.0
2005-10-19 15:30:00,86.543,86.623,86.528,86.59,3156499989.0
2005-10-19 15:45:00,86.594,86.646,86.55,86.598,3207399981.0
2005-10-19 16:00:00,86.624,86.654,86.542,86.63,2742399997.0
2005-10-19 16:15:00,86.636,86.684,86.578,86.624,2770100001.0
2005-10-19 16:30:00,86.614,86.64,86.551,86.591,2714000007.0
2005-10-19 16:45:00,86.605,86.708,86.536,86.566,2723599997.0
2005-10-19 17:00:00,86.556,86.623,86.554,86.595,2785699987.0
2005-10-19 17:15:00,86.605,86.626,86.536,86.605,2929300004.0
2005-10-19 17:30:00,86.584,86.634,86.515,86.544,3103699980.0
2005-10-19 17:45:00,86.543,86.644,86.543,86.614,3017300000.0
2005-10-19 18:00:00,86.588,86.69,86.514,86.619,23126099955.0
2005-10-19 18:15:00,86.616,86.68,86.553,86.598,22903899991.0
2005-10-19 18:30:00,86.59,86.644,86.529,86.57,17322799978.0
2005-10-19 18:45:00,86.572,86.585,86.504,86.563,12733599944.0
2005-10-19 19:00:00,86.534,86.572,86.475,86.524,8308599996.0
2005-10-19 19:15:00,86.515,86.594,86.463,86.579,10721699987.0
2005-10-19 19:30:00,86.578,86.581,86.447,86.47,9959799986.0
2005-10-19 19:45:00,86.481,86.514,86.445,86.479,7983599975.0
2005-10-19 20:00:00,86.483,86.51,86.419,86.481,9574099972.0
2005-10-19 20:15:00,86.472,86.533,86.433,86.508,9599899983.0
2005-10-19 20:30:00,86.495,86.55,86.445,86.468,13115199989.0
2005-10-19 20:45:00,86.465,86.5,86.341,86.377,12557299969.0
2005-10-19 21:00:00,86.375,86.426,86.345,86.375,9675899980.0
2005-10-19 21:15:00,86.375,86.463,86.349,86.44,12154399952.0
2005-10-19 21:30:00,86.439,86.489,86.378,86.487,6219399992.0
2005-10-19 21:45:00,86.476,86.574,86.437,86.557,5045899980.0
2005-10-19 22:00:00,86.541,86.571,86.51,86.54,5672699984.0
2005-10-19 22:15:00,86.541,86.572,86.493,86.512,4888199985.0
2005-10-19 22:30:00,86.521,86.568,86.477,86.556,5097899995.0
2005-10-19 22:45:00,86.53,86.595,86.469,86.487,4467800009.0
2005-10-19 23:00:00,86.551,86.64,86.468,86.606,3475900005.0
2005-10-19 23:15:00,86.606,86.636,86.508,86.567,2966699990.0
2005-10-19 23:30:00,86.582,86.614,86.488,86.563,3096899988.0
2005-10-19 23:45:00,86.565,86.614,86.511,86.548,2768499997.0
2005-10-20 00:00:00,86.581,86.591,86.507,86.52,3045899998.0
2005-10-20 00:15:00,86.509,86.626,86.502,86.563,3103400003.0
2005-10-20 00:30:00,86.592,86.617,86.476,86.561,2996599986.0
2005-10-20 00:45:00,86.564,86.595,86.511,86.587,2784700006.0
2005-10-20 01:00:00,86.558,86.616,86.518,86.528,3175199999.0
2005-10-20 01:15:00,86.523,86.551,86.485,86.495,2696400007.0
2005-10-20 01:30:00,86.487,86.562,86.46,86.531,3125999995.0
2005-10-20 01:45:00,86.541,86.569,86.487,86.518,3016000002.0
2005-10-20 02:00:00,86.5,86.628,86.488,86.608,3064199993.0
2005-10-20 02:15:00,86.619,86.645,86.506,86.545,3138099997.0
2005-10-20 02:30:00,86.557,86.596,86.52,86.56,3108800011.0
2005-10-20 02:45:00,86.569,86.623,86.543,86.57,2736100005.0
2005-10-20 03:00:00,86.568,86.618,86.534,86.566,2960399992.0
2005-10-20 03:15:00,86.59,86.59,86.493,86.529,3102499990.0
2005-10-20 03:30:00,86.51,86.534,86.448,86.51,2647200002.0
2005-10-20 03:45:00,86.517,86.546,86.463,86.508,2782199997.0
2005-10-20 04:00:00,86.509,86.554,86.486,86.546,2780799991.0
2005-10-20 04:15:00,86.525,86.614,86.525,86.601,2602499995.0
2005-10-20 04:30:00,86.602,86.63,86.548,86.578,3218299985.0
2005-10-20 04:45:00,86.557,86.584,86.516,86.551,3151599994.0
2005-10-20 05:00:00,86.553,86.648,86.523,86.619,2727299995.0
2005-10-20 05:15:00,86.631,86.655,86.566,86.604,2970399988.0
2005-10-20 05:30:00,86.607,86.646,86.55,86.593,3127600001.0
2005-10-20 05:45:00,86.599,86.619,86.534,86.553,2838599991.0
2005-10-20 06:00:00,86.572,86.617,86.554,86.576,2706299988.0
2005-10-20 06:15:00,86.596,86.628,86.546,86.58,2863899997.0
2005-10-20 06:30:00,86.582,86.639,86.535,86.6,2906099991.0
2005-10-20 06:45:00,86.618,86.633,86.543,86.585,2663099999.0
2005-10-20 07:00:00,86.602,86.639,86.537,86.598,2804199994.0
2005-10-20 07:15:00,86.617,86.629,86.542,86.594,2898399983.0
2005-10-20 07:30:00,86.593,86.626,86.546,86.588,3600099987.0
2005-10-20 07:45:00,86.595,86.628,86.542,86.6,2807400002.0
2005-10-20 08:00:00,86.611,86.667,86.57,86.65,2784199989.0
2005-10-20 08:15:00,86.647,86.688,86.609,86.688,3153600007.0
2005-10-20 08:30:00,86.678,86.761,86.648,86.701,3065199985.0
2005-10-20 08:45:00,86.704,86.747,86.657,86.699,2755299999.0
2005-10-20 09:00:00,86.68,86.791,86.677,86.739,2905099983.0
2005-10-20 09:15:00,86.76,86.813,86.709,86.781,2796799991.0
2005-10-20 09:30:00,86.793,86.838,86.764,86.803,2714099993.0
2005-10-20 09:45:00,86.805,86.824,86.68,86.772,3350899985.0
2005-10-20 10:00:00,86.743,86.797,86.705,86.797,2901399992.0
2005-10-20 10:15:00,86.773,86.819,86.711,86.73,2595700002.0
2005-10-20 10:30:00,86.724,86.793,86.661,86.687,3472699998.0
2005-10-20 10:45:00,86.682,86.787,86.674,86.708,3129999983.0
2005-10-20 11:00:00,86.72,86.72,86.634,86.689,3214399995.0
2005-10-20 11:15:00,86.681,86.715,86.622,86.648,2805999988.0
2005-10-20 11:30:00,86.649,86.687,86.572,86.615,3054699994.0
2005-10-20 11:45:00,86.629,86.731,86.596,86.725,3338699989.0
2005-10-20 12:00:00,86.722,86.825,86.68,86.823,2611499991.0
2005-10-20 12:15:00,86.809,86.881,86.75,86.85,2934399993.0
2005-10-20 12:30:00,86.814,86.838,86.711,86.76,2557200001.0
2005-10-20 12:45:00,86.765,86.808,86.687,86.787,2820299987.0
2005-10-20 13:00:00,86.762,86.835,86.731,86.809,3370399999.0
2005-10-20 13:15:00,86.801,86.828,86.743,86.777,3293099998.0
2005-10-20 13:30:00,86.777,86.821,86.738,86.772,3172899985.0
2005-10-20 13:45:00,86.745,86.809,86.696,86.763,3043800004.0
2005-10-20 14:00:00,86.785,86.796,86.698,86.768,3082099984.0
2005-10-20 14:15:00,86.768,86.809,86.715,86.721,3145599976.0
2005-10-20 14:30:00,86.775,86.815,86.699,86.784,2742099998.0
2005-10-20 14:45:00,86.797,86.832,86.748,86.812,2452999998.0
2005-10-20 15:00:00,86.804,86.891,86.761,86.879,2889999993.0
2005-10-20 15:15:00,86.877,86.938,86.844,86.897,2805199989.0
2005-10-20 15:30:00,86.892,86.948,86.825,86.851,2578699991.0
2005-10-20 15:45:00,86.86,86.946,86.822,86.907,2974499984.0
2005-10-20 16:00:00,86.909,86.956,86.871,86.91,2878800007.0
2005-10-20 16:15:00,86.91,87.001,86.897,86.952,2732399989.0
2005-10-20 16:30:00,86.946,86.968,86.905,86.928,2880899997.0
2005-10-20 16:45:00,86.941,87.011,86.897,86.957,2637199995.0
2005-10-20 17:00:00,86.979,87.032,86.937,86.992,2536900006.0
2005-10-20 17:15:00,86.996,87.021,86.947,86.966,2806399978.0
2005-10-20 17:30:00,86.948,87.045,86.943,86.998,3459299986.0
2005-10-20 17:45:00,87.012,87.037,86.945,86.992,2738299998.0
2005-10-20 18:00:00,86.93,87.09,86.858,86.939,21276199952.0
2005-10-20 18:15:00,86.99,87.0,86.854,86.94,20762499977.0
2005-10-20 18:30:00,86.908,87.002,86.898,86.914,16805799970.0
2005-10-20 18:45:00,86.927,86.971,86.88,86.946,12124299975.0
2005-10-20 19:00:00,86.943,86.992,86.859,86.992,8395899973.0
2005-10-20 19:15:00,86.985,86.995,86.88,86.92,10534799981.0
2005-10-20 19:30:00,86.915,86.953,86.854,86.892,10025099979.0
2005-10-20 19:45:00,86.863,86.936,86.843,86.893,8765999950.0
2005-10-20 20:00:00,86.884,86.935,86.839,86.911,9030699993.0
2005-10-20 20:15:00,86.905,86.938,86.842,86.877,9142199986.0
2005-10-20 20:30:00,86.873,86.894,86.755,86.818,12966499981.0
2005-10-20 20:45:00,86.862,86.889,86.769,86.81,12526899957.0
2005-10-20 21:00:00,86.813,86.849,86.724,86.755,9520599983.0
2005-10-20 21:15:00,86.766,86.82,86.709,86.775,12143999974.0
2005-10-20 21:30:00,86.751,86.808,86.694,86.779,6831199981.0
2005-10-20 21:45:00,86.771,86.803,86.695,86.738,4781499987.0
2005-10-20 22:00:00,86.725,86.765,86.669,86.7,6176399977.0
2005-10-20 22:15:00,86.684,86.75,86.662,86.72,5132099974.0
2005-10-20 22:30:00,86.709,86.759,86.667,86.718,4816799989.0
2005-10-20 22:45:00,86.723,86.827,86.683,86.751,4642399997.0
2005-10-20 23:00:00,86.786,86.839,86.696,86.731,2969299989.0
2005-10-20 23:15:00,86.784,86.817,86.697,86.725,2913600000.0
2005-10-20 23:30:00,86.718,86.769,86.671,86.742,3000499995.0
2005-10-20 23:45:00,86.724,86.768,86.646,86.695,2416599992.0
2005-10-21 00:00:00,86.718,86.739,86.614,86.677,2817800005.0
2005-10-21 00:15:00,86.653,86.688,86.606,86.644,3062199981.0
2005-10-21 00:30:00,86.613,86.676,86.601,86.63,3020499978.0
2005-10-21 00:45:00,86.634,86.668,86.593,86.641,2806299979.0
2005-10-21 01:00:00,86.632,86.766,86.597,86.607,2724099991.0
2005-10-21 01:15:00,86.63,86.661,86.576,86.611,3708799985.0
2005-10-21 01:30:00,86.601,86.704,86.594,86.676,2931900003.0
2005-10-21 01:45:00,86.713,86.721,86.481,86.598,3069000006.0
2005-10-21 02:00:00,86.627,86.699,86.548,86.675,3254899986.0
2005-10-21 02:15:00,86.681,86.742,86.627,86.662,2905799987.0
2005-10-21 02:30:00,86.703,86.793,86.669,86.723,2879799992.0
2005-10-21 02:45:00,86.733,86.768,86.663,86.675,3108399990.0
2005-10-21 03:00:00,86.676,86.82,86.652,86.709,3011499994.0
2005-10-21 03:15:00,86.754,86.782,86.657,86.731,3133199999.0
2005-10-21 03:30:00,86.738,86.788,86.684,86.748,3205299994.0
2005-10-21 03:45:00,86.758,86.771,86.676,86.704,2568499998.0
2005-10-21 04:00:00,86.692,86.765,86.641,86.675,2931699995.0
2005-10-21 04:15:00,86.652,86.767,86.63,86.745,2986999991.0
2005-10-21 04:30:00,86.744,86.793,86.684,86.778,3251699981.0
2005-10-21 04:45:00,86.77,86.818,86.683,86.767,2846300000.0
2005-10-21 05:00:00,86.783,86.794,86.697,86.704,2917699995.0
2005-10-21 05:15:00,86.701,86.742,86.659,86.67,3166300009.0
2005-10-21 05:30:00,86.677,86.692,86.584,86.603,3404699994.0
2005-10-21 05:45:00,86.624,86.682,86.585,86.654,2590699991.0
2005-10-21 06:00:00,86.649,86.698,86.6,86.669,2640000007.0
2005-10-21 06:15:00,86.7,86.761,86.649,86.691,2703800008.0
2005-10-21 06:30:00,86.692,86.758,86.692,86.724,2780299983.0
2005-10-21 06:45:00,86.735,86.816,86.689,86.752,2986699997.0
2005-10-21 07:00:00,86.752,86.775,86.63,86.65,2902299995.0
2005-10-21 07:15:00,86.667,86.698,86.625,86.662,2865999996.0
2005-10-21 07:30:00,86.673,86.704,86.599,86.665,2845000000.0
2005-10-21 07:45:00,86.638,86.722,86.616,86.67,3004199992.0
2005-10-21 08:00:00,86.695,86.757,86.627,86.734,2770499996.0
2005-10-21 08:15:00,86.731,86.749,86.66,86.703,2482199982.0
2005-10-21 08:30:00,86.711,86.745,86.639,86.673,2806699987.0
2005-10-21 08:45:00,86.685,86.733,86.636,86.669,2983700000.0
2005-10-21 09:00:00,86.656,86.788,86.643,86.735,3090299991.0
2005-10-21 09:15:00,86.743,86.766,86.653,86.682,2590700002.0
2005-10-21 09:30:00,86.691,86.724,86.642,86.667,2630900004.0
2005-10-21 09:45:00,86.678,86.73,86.639,86.642,2776799998.0
2005-10-21 10:00:00,86.629,86.725,86.629,86.677,2802300011.0
2005-10-21 10:15:00,86.688,86.754,86.636,86.666,3006299995.0
2005-10-21 10:30:00,86.672,86.732,86.646,86.667,3244299998.0
2005-10-21 10:45:00,86.68,86.705,86.57,86.605,2763800001.0
2005-10-21 11:00:00,86.596,86.63,86.538,86.556,2788799996.0
2005-10-21 11:15:00,86.545,86.591,86.476,86.52,2867600007.0
2005-10-21 11:30:00,86.512,86.615,86.454,86.558,2692100002.0
2005-10-21 11:45:00,86.573,86.613,86.502,86.57,2975999984.0
2005-10-21 12:00:00,86.574,86.626,86.516,86.595,2606099987.0
2005-10-21 12:15:00,86.627,86.632,86.514,86.578,2842399998.0
2005-10-21 12:30:00,86.57,86.661,86.556,86.599,3363899990.0
2005-10-21 12:45:00,86.633,86.678,86.587,86.646,2719799992.0
2005-10-21 13:00:00,86.633,86.687,86.57,86.64,2918299996.0
2005-10-21 13:15:00,86.672,86.689,86.583,86.614,2926900000.0
2005-10-21 13:30:00,86.635,86.676,86.599,86.611,3178599992.0
2005-10-21 13:45:00,86.595,86.753,86.575,86.685,2997299999.0
2005-10-21 14:00:00,86.729,86.754,86.656,86.725,2707299986.0
2005-10-21 14:15:00,86.719,86.754,86.665,86.698,2748699993.0
2005-10-21 14:30:00,86.702,86.769,86.656,86.751,2463899992.0
2005-10-21 14:45:00,86.722,86.766,86.665,86.763,2747400001.0
2005-10-21 15:00:00,86.73,86.768,86.61,86.693,2965999998.0
2005-10-21 15:15:00,86.678,86.722,86.634,86.695,2917400006.0
2005-10-21 15:30:00,86.671,86.7,86.581,86.64,2776599990.0
2005-10-21 15:45:00,86.677,86.683,86.571,86.59,2942499994.0
2005-10-21 16:00:00,86.605,86.692,86.561,86.655,2929699983.0
2005-10-21 16:15:00,86.663,86.742,86.63,86.696,2816699993.0
2005-10-21 16:30:00,86.701,86.743,86.66,86.668,2940499995.0
2005-10-21 16:45:00,86.671,86.715,86.629,86.695,2923800001.0
2005-10-21 17:00:00,86.709,86.757,86.64,86.711,2342800010.0
2005-10-21 17:15:00,86.736,86.753,86.612,86.636,2797499993.0
2005-10-21 17:30:00,86.628,86.684,86.59,86.621,2798399990.0
2005-10-21 17:45:00,86.592,86.677,86.58,86.592,2713300008.0
2005-10-21 18:00:00,86.584,86.72,86.539,86.638,23003499938.0
2005-10-21 18:15:00,86.62,86.73,86.582,86.628,22783699987.0
2005-10-21 18:30:00,86.63,86.696,86.582,86.68,17513099975.0
2005-10-21 18:45:00,86.683,86.699,86.616,86.68,11266899989.0
2005-10-21 19:00:00,86.686,86.74,86.637,86.695,8481499974.0
2005-10-21 19:15:00,86.682,86.716,86.59,86.656,10537099999.0
2005-10-21 19:30:00,86.666,86.691,86.599,86.629,9533799996.0
2005-10-21 19:45:00,86.649,86.675,86.574,86.623,8341099976.0
2005-10-21 20:00:00,86.628,86.725,86.585,86.699,9782899969.0
2005-10-21 20:15:00,86.659,86.818,86.619,86.768,9332599988.0
2005-10-21 20:30:00,86.752,86.804,86.708,86.747,13538099971.0
2005-10-21 20:45:00,86.744,86.802,86.671,86.729,12533999979.0
2005-10-21 21:00:00,86.727,86.78,86.662,86.71,9574299996.0
2005-10-21 21:15:00,86.701,86.766,86.654,86.691,11626799968.0
2005-10-21 21:30:00,86.695,86.739,86.648,86.689,6379399981.0
2005-10-21 21:45:00,86.701,86.727,86.639,86.689,4491699997.0
2005-10-21 22:00:00,86.681,86.745,86.647,86.662,5604099990.0
2005-10-21 22:15:00,86.664,86.777,86.642,86.71,4688299974.0
2005-10-21 22:30:00,86.693,86.767,86.656,86.724,5287499978.0
2005-10-21 22:45:00,86.736,86.802,86.685,86.717,4466100001.0
2005-10-21 23:00:00,86.81,86.9,86.77,86.79,1757000030.0
2005-10-21 23:15:00,86.81,86.87,86.77,86.85,1229900021.0
2005-10-21 23:30:00,86.88,86.88,86.88,86.88,175700003.0
2005-10-21 23:45:00,86.84,86.84,86.83,86.84,527100009.0
2005-10-23 23:00:00,86.717,86.717,86.582,86.62,2825999993.0
2005-10-23 23:15:00,86.624,86.682,86.616,86.657,3065299991.0
2005-10-23 23:30:00,86.668,86.747,86.605,86.725,3214999984.0
2005-10-23 23:45:00,86.693,86.747,86.655,86.708,2916099990.0
2005-10-24 00:00:00,86.714,86.765,86.675,86.69,3019799997.0
2005-10-24 00:15:00,86.728,86.747,86.631,86.694,3109699996.0
2005-10-24 00:30:00,86.681,86.705,86.572,86.592,2893699985.0
2005-10-24 00:45:00,86.598,86.647,86.575,86.625,2865099989.0
2005-10-24 01:00:00,86.61,86.708,86.525,86.611,2767299989.0
2005-10-24 01:15:00,86.58,86.63,86.55,86.553,3062000005.0
2005-10-24 01:30:00,86.553,86.688,86.53,86.634,2878499992.0
2005-10-24 01:45:00,86.608,86.644,86.525,86.61,2525699992.0
2005-10-24 02:00:00,86.6,86.669,86.563,86.637,3291300001.0
2005-10-24 02:15:00,86.66,86.666,86.589,86.614,3156299993.0
2005-10-24 02:30:00,86.632,86.68,86.594,86.634,2932199988.0
2005-10-24 02:45:00,86.622,86.687,86.594,86.644,2971199997.0
2005-10-24 03:00:00,86.626,86.656,86.575,86.612,2952500009.0
2005-10-24 03:15:00,86.597,86.635,86.541,86.623,3159499997.0
2005-10-24 03:30:00,86.628,86.692,86.602,86.66,3333099995.0
2005-10-24 03:45:00,86.645,86.689,86.58,86.604,3061399980.0
2005-10-24 04:00:00,86.61,86.654,86.543,86.583,2788099984.0
2005-10-24 04:15:00,86.581,86.627,86.515,86.562,2967699998.0
2005-10-24 04:30:00,86.551,86.613,86.52,86.548,3072800000.0
2005-10-24 04:45:00,86.534,86.575,86.509,86.547,2925799988.0
2005-10-24 05:00:00,86.559,86.571,86.46,86.543,2729699996.0
2005-10-24 05:15:00,86.544,86.562,86.488,86.53,2829999998.0
2005-10-24 05:30:00,86.522,86.593,86.507,86.55,3208699988.0
2005-10-24 05:45:00,86.558,86.602,86.523,86.562,2534699996.0
2005-10-24 06:00:00,86.56,86.591,86.523,86.558,3166199992.0
2005-10-24 06:15:00,86.605,86.634,86.508,86.564,3202399995.0
2005-10-24 06:30:00,86.515,86.598,86.51,86.56,3217700007.0
2005-10-24 06:45:00,86.559,86.604,86.506,86.561,3022800002.0
2005-10-24 07:00:00,86.55,86.609,86.504,86.515,2524699991.0
2005-10-24 07:15:00,86.518,86.58,86.49,86.53,3254699993.0
2005-10-24 07:30:00,86.535,86.614,86.506,86.587,2916399996.0
2005-10-24 07:45:00,86.576,86.656,86.529,86.601,2952600004.0
2005-10-24 08:00:00,86.598,86.612,86.464,86.495,2622199989.0
2005-10-24 08:15:00,86.521,86.558,86.47,86.543,3145699974.0
2005-10-24 08:30:00,86.511,86.534,86.456,86.467,3043400006.0
2005-10-24 08:45:00,86.494,86.56,86.463,86.535,2969099983.0
2005-10-24 09:00:00,86.523,86.644,86.464,86.467,2749199988.0
2005-10-24 09:15:00,86.519,86.558,86.483,86.493,2775999985.0
2005-10-24 09:30:00,86.493,86.544,86.449,86.538,2246799999.0
2005-10-24 09:45:00,86.529,86.579,86.501,86.523,3071099997.0
2005-10-24 10:00:00,86.53,86.601,86.518,86.55,2725499993.0
2005-10-24 10:15:00,86.545,86.589,86.513,86.545,2632199994.0
2005-10-24 10:30:00,86.567,86.594,86.439,86.493,3449299998.0
2005-10-24 10:45:00,86.5,86.545,86.452,86.508,2937699989.0
2005-10-24 11:00:00,86.511,86.542,86.442,86.467,2789799994.0
2005-10-24 11:15:00,86.477,86.501,86.415,86.5,2522099996.0
2005-10-24 11:30:00,86.506,86.539,86.441,86.507,3348899985.0
2005-10-24 11:45:00,86.526,86.55,86.447,86.512,2970899999.0
2005-10-24 12:00:00,86.488,86.518,86.403,86.483,2946499998.0
2005-10-24 12:15:00,86.478,86.528,86.438,86.481,2726199997.0
2005-10-24 12:30:00,86.476,86.586,86.463,86.56,2891899991.0
2005-10-24 12:45:00,86.558,86.621,86.472,86.576,2931200001.0
2005-10-24 13:00:00,86.574,86.603,86.511,86.518,2969400017.0
2005-10-24 13:15:00,86.531,86.579,86.468,86.49,2920299998.0
2005-10-24 13:30:00,86.502,86.529,86.426,86.514,3221399993.0
2005-10-24 13:45:00,86.517,86.545,86.453,86.471,2876999995.0
2005-10-24 14:00:00,86.478,86.566,86.457,86.473,2894199992.0
2005-10-24 14:15:00,86.457,86.507,86.407,86.469,2748699989.0
2005-10-24 14:30:00,86.483,86.503,86.411,86.445,2858599980.0
2005-10-24 14:45:00,86.415,86.441,86.373,86.417,2547600000.0
2005-10-24 15:00:00,86.384,86.456,86.364,86.425,3058599992.0
2005-10-24 15:15:00,86.424,86.489,86.412,86.443,2750900000.0
2005-10-24 15:30:00,86.432,86.456,86.302,86.323,2726299992.0
2005-10-24 15:45:00,86.315,86.418,86.247,86.284,3096000021.0
2005-10-24 16:00:00,86.275,86.382,86.232,86.309,2555299997.0
2005-10-24 16:15:00,86.311,86.486,86.311,86.404,3062099992.0
2005-10-24 16:30:00,86.434,86.486,86.391,86.442,2674700004.0
2005-10-24 16:45:00,86.434,86.492,86.371,86.45,3204499994.0
2005-10-24 17:00:00,86.462,86.49,86.395,86.477,2992399985.0
2005-10-24 17:15:00,86.463,86.53,86.432,86.466,2872299986.0
2005-10-24 17:30:00,86.47,86.516,86.419,86.485,2742099991.0
2005-10-24 17:45:00,86.452,86.484,86.365,86.424,2741799983.0
2005-10-24 18:00:00,86.426,86.523,86.376,86.484,22521599917.0
2005-10-24 18:15:00,86.52,86.55,86.43,86.499,21131800011.0
2005-10-24 18:30:00,86.476,86.533,86.452,86.466,17162899958.0
2005-10-24 18:45:00,86.492,86.547,86.445,86.547,12470399980.0
2005-10-24 19:00:00,86.56,86.603,86.487,86.575,8363399963.0
2005-10-24 19:15:00,86.556,86.621,86.52,86.577,10587600006.0
2005-10-24 19:30:00,86.619,86.624,86.524,86.568,9363399964.0
2005-10-24 19:45:00,86.56,86.584,86.494,86.537,8262200004.0
2005-10-24 20:00:00,86.544,86.584,86.456,86.53,9730499997.0
2005-10-24 20:15:00,86.529,86.564,86.466,86.52,9279299952.0
2005-10-24 20:30:00,86.527,86.582,86.481,86.536,12985599983.0
2005-10-24 20:45:00,86.555,86.632,86.52,86.625,12684400000.0
2005-10-24 21:00:00,86.61,86.617,86.51,86.56,9414499964.0
2005-10-24 21:15:00,86.554,86.616,86.527,86.59,11478899978.0
2005-10-24 21:30:00,86.61,86.618,86.535,86.576,6252099984.0
2005-10-24 21:45:00,86.568,86.63,86.531,86.619,4996600000.0
2005-10-24 22:00:00,86.62,86.723,86.583,86.691,6260300000.0
2005-10-24 22:15:00,86.694,86.694,86.581,86.648,5078999992.0
2005-10-24 22:30:00,86.651,86.72,86.618,86.662,4902399984.0
2005-10-24 22:45:00,86.688,86.735,86.642,86.643,4848299978.0
2005-10-24 23:00:00,86.715,86.764,86.658,86.73,2880499994.0
2005-10-24 23:15:00,86.711,86.771,86.683,86.698,2882100002.0
2005-10-24 23:30:00,86.711,86.733,86.595,86.662,2937999988.0
2005-10-24 23:45:00,86.679,86.707,86.637,86.663,2845100005.0
2005-10-25 00:00:00,86.68,86.713,86.628,86.633,3056100000.0
2005-10-25 00:15:00,86.648,86.689,86.603,86.655,3015299985.0
2005-10-25 00:30:00,86.663,86.69,86.59,86.634,2997599998.0
2005-10-25 00:45:00,86.636,86.712,86.59,86.644,2934300001.0
2005-10-25 01:00:00,86.63,86.708,86.616,86.657,3134999990.0
2005-10-25 01:15:00,86.667,86.695,86.62,86.665,2969900000.0
2005-10-25 01:30:00,86.652,86.696,86.612,86.612,2976600002.0
2005-10-25 01:45:00,86.632,86.668,86.571,86.598,3178599993.0
2005-10-25 02:00:00,86.605,86.661,86.581,86.637,2908499978.0
2005-10-25 02:15:00,86.619,86.669,86.581,86.61,2718299995.0
2005-10-25 02:30:00,86.628,86.636,86.56,86.576,2848199996.0
2005-10-25 02:45:00,86.579,86.627,86.521,86.553,3216599999.0
2005-10-25 03:00:00,86.546,86.567,86.461,86.505,2941499993.0
2005-10-25 03:15:00,86.524,86.574,86.474,86.487,2906899994.0
2005-10-25 03:30:00,86.507,86.533,86.428,86.492,3195300005.0
2005-10-25 03:45:00,86.494,86.531,86.446,86.481,2794899984.0
2005-10-25 04:00:00,86.478,86.517,86.445,86.461,2914499994.0
2005-10-25 04:15:00,86.464,86.516,86.436,86.459,2792499995.0
2005-10-25 04:30:00,86.467,86.524,86.451,86.49,2834399988.0
2005-10-25 04:45:00,86.485,86.562,86.479,86.494,2730299988.0
2005-10-25 05:00:00,86.508,86.532,86.448,86.485,2855399996.0
2005-10-25 05:15:00,86.512,86.6,86.467,86.562,2882599995.0
2005-10-25 05:30:00,86.522,86.586,86.515,86.577,3047000000.0
2005-10-25 05:45:00,86.588,86.622,86.543,86.594,2511700000.0
2005-10-25 06:00:00,86.604,86.644,86.557,86.617,2863899994.0
2005-10-25 06:15:00,86.614,86.649,86.574,86.638,3087699992.0
2005-10-25 06:30:00,86.626,86.641,86.555,86.616,3081399993.0
2005-10-25 06:45:00,86.623,86.651,86.586,86.638,2936699987.0
2005-10-25 07:00:00,86.632,86.645,86.515,86.569,2885999980.0
2005-10-25 07:15:00,86.575,86.602,86.512,86.539,2871300003.0
2005-10-25 07:30:00,86.548,86.655,86.513,86.655,2704000008.0
2005-10-25 07:45:00,86.643,86.76,86.607,86.745,3196800008.0
2005-10-25 08:00:00,86.735,86.749,86.614,86.638,2913400012.0
2005-10-25 08:15:00,86.612,86.719,86.465,86.669,2434799997.0
2005-10-25 08:30:00,86.671,86.702,86.486,86.65,2876099996.0
2005-10-25 08:45:00,86.659,86.755,86.655,86.72,2727699994.0
2005-10-25 09:00:00,86.708,86.752,86.636,86.705,2556499997.0
2005-10-25 09:15:00,86.693,86.779,86.685,86.704,2591500003.0
2005-10-25 09:30:00,86.71,86.744,86.621,86.669,2601599996.0
2005-10-25 09:45:00,86.667,86.805,86.634,86.773,3028699994.0
2005-10-25 10:00:00,86.753,86.849,86.741,86.792,2788799994.0
2005-10-25 10:15:00,86.8,86.828,86.743,86.796,3011199998.0
2005-10-25 10:30:00,86.799,86.837,86.707,86.735,3009299995.0
2005-10-25 10:45:00,86.733,86.802,86.646,86.748,3530199997.0
2005-10-25 11:00:00,86.762,86.855,86.702,86.832,2500900003.0
2005-10-25 11:15:00,86.827,86.904,86.804,86.874,3103899983.0
2005-10-25 11:30:00,86.838,86.886,86.783,86.809,3144599990.0
2005-10-25 11:45:00,86.806,86.875,86.758,86.795,3141799995.0
2005-10-25 12:00:00,86.775,86.862,86.725,86.8,2604499993.0
2005-10-25 12:15:00,86.78,86.853,86.764,86.8,2828999996.0
2005-10-25 12:30:00,86.798,86.902,86.724,86.741,3318600002.0
2005-10-25 12:45:00,86.748,86.884,86.73,86.821,3172099989.0
2005-10-25 13:00:00,86.813,86.88,86.771,86.833,2696999988.0
2005-10-25 13:15:00,86.865,86.93,86.801,86.853,3232200006.0
2005-10-25 13:30:00,86.826,86.872,86.793,86.796,3260499991.0
2005-10-25 13:45:00,86.826,86.839,86.763,86.817,2883699985.0
2005-10-25 14:00:00,86.814,86.871,86.783,86.807,2385199990.0
2005-10-25 14:15:00,86.796,86.859,86.757,86.837,2798400000.0
2005-10-25 14:30:00,86.84,86.967,86.84,86.967,2986899997.0
2005-10-25 14:45:00,86.961,87.002,86.863,86.897,3075499991.0
2005-10-25 15:00:00,86.897,86.902,86.768,86.81,2680899996.0
2005-10-25 15:15:00,86.81,86.841,86.756,86.783,3202199983.0
2005-10-25 15:30:00,86.8,86.842,86.718,86.809,2683399999.0
2005-10-25 15:45:00,86.845,86.862,86.766,86.851,2951899983.0
2005-10-25 16:00:00,86.842,86.868,86.65,86.668,2384399997.0
2005-10-25 16:15:00,86.683,86.726,86.607,86.607,3079599991.0
2005-10-25 16:30:00,86.598,86.629,86.537,86.57,2798199992.0
2005-10-25 16:45:00,86.579,86.598,86.477,86.523,2982099978.0
2005-10-25 17:00:00,86.521,86.66,86.506,86.604,2816599997.0
2005-10-25 17:15:00,86.625,86.705,86.578,86.654,2741700000.0
2005-10-25 17:30:00,86.629,86.704,86.595,86.606,2730699993.0
2005-10-25 17:45:00,86.598,86.706,86.58,86.701,3171399990.0
2005-10-25 18:00:00,86.685,86.76,86.658,86.76,23265399944.0
2005-10-25 18:15:00,86.81,86.839,86.7,86.81,20283999913.0
2005-10-25 18:30:00,86.798,86.869,86.751,86.794,17247399969.0
2005-10-25 18:45:00,86.774,86.843,86.74,86.806,12187899981.0
2005-10-25 19:00:00,86.83,86.917,86.807,86.875,8895599985.0
2005-10-25 19:15:00,86.87,86.901,86.781,86.884,9971399980.0
2005-10-25 19:30:00,86.878,86.894,86.792,86.825,9476799964.0
2005-10-25 19:45:00,86.825,86.873,86.775,86.818,7875500001.0
2005-10-25 20:00:00,86.839,86.887,86.808,86.835,9713499992.0
2005-10-25 20:15:00,86.82,86.873,86.778,86.845,9411199992.0
2005-10-25 20:30:00,86.838,86.933,86.814,86.905,12660999969.0
2005-10-25 20:45:00,86.929,86.987,86.912,86.95,12288299986.0
2005-10-25 21:00:00,86.949,86.977,86.907,86.925,8878799989.0
2005-10-25 21:15:00,86.938,86.998,86.884,86.977,11814399971.0
2005-10-25 21:30:00,86.96,87.043,86.912,87.032,6182499972.0
2005-10-25 21:45:00,86.99,87.031,86.916,86.97,4437000004.0
2005-10-25 22:00:00,86.97,87.052,86.953,87.003,6243299992.0
2005-10-25 22:15:00,86.994,87.026,86.919,86.996,4916899985.0
2005-10-25 22:30:00,86.974,87.064,86.941,87.001,5150099988.0
2005-10-25 22:45:00,87.027,87.055,86.903,86.935,4652699993.0
2005-10-25 23:00:00,86.98,87.03,86.934,86.967,2971999978.0
2005-10-25 23:15:00,86.999,87.008,86.894,86.917,2755099989.0
2005-10-25 23:30:00,86.908,86.98,86.873,86.899,3405299988.0
2005-10-25 23:45:00,86.91,86.976,86.869,86.928,2747399987.0
2005-10-26 00:00:00,86.963,87.008,86.91,86.958,3137100000.0
2005-10-26 00:15:00,86.95,87.029,86.95,87.007,2830399995.0
2005-10-26 00:30:00,87.007,87.031,86.951,86.997,3049599999.0
2005-10-26 00:45:00,86.991,87.055,86.972,87.015,2601800007.0
2005-10-26 01:00:00,87.023,87.079,87.009,87.022,2994800005.0
2005-10-26 01:15:00,87.052,87.088,86.995,87.025,2757599995.0
2005-10-26 01:30:00,87.035,87.065,86.973,87.045,2696200000.0
2005-10-26 01:45:00,87.035,87.085,87.002,87.072,2995899990.0
2005-10-26 02:00:00,87.066,87.178,87.041,87.139,3114600005.0
2005-10-26 02:15:00,87.146,87.163,87.035,87.035,2922899994.0
2005-10-26 02:30:00,87.083,87.083,86.988,87.036,2704200003.0
2005-10-26 02:45:00,87.04,87.045,86.935,86.983,2795899995.0
2005-10-26 03:00:00,86.975,87.009,86.94,86.991,2991899997.0
2005-10-26 03:15:00,86.994,87.015,86.938,86.962,2908199993.0
2005-10-26 03:30:00,86.949,86.979,86.817,86.938,3242200002.0
2005-10-26 03:45:00,86.949,87.12,86.947,87.102,2940399988.0
2005-10-26 04:00:00,87.106,87.128,86.944,86.965,2734099994.0
2005-10-26 04:15:00,86.943,87.02,86.935,86.984,2604000003.0
2005-10-26 04:30:00,86.978,87.021,86.9,86.971,3033799987.0
2005-10-26 04:45:00,86.96,87.066,86.918,87.023,2591299994.0
2005-10-26 05:00:00,87.044,87.051,86.964,87.032,2688900006.0
2005-10-26 05:15:00,87.05,87.06,86.979,87.019,3004200009.0
2005-10-26 05:30:00,87.002,87.067,86.98,87.029,2975099992.0
2005-10-26 05:45:00,87.016,87.049,86.959,87.015,2737299995.0
2005-10-26 06:00:00,87.021,87.069,86.982,87.0,2974500004.0
2005-10-26 06:15:00,87.035,87.054,86.961,87.015,3098399985.0
2005-10-26 06:30:00,87.0,87.032,86.931,86.964,2948399998.0
2005-10-26 06:45:00,86.961,87.015,86.93,86.982,3028299988.0
2005-10-26 07:00:00,86.987,87.005,86.925,86.984,2749999997.0
2005-10-26 07:15:00,86.98,87.043,86.941,87.028,3099899987.0
2005-10-26 07:30:00,87.006,87.039,86.955,86.99,2783500001.0
2005-10-26 07:45:00,86.975,87.024,86.93,86.991,2575499997.0
2005-10-26 08:00:00,87.002,87.057,86.945,86.962,2607199981.0
2005-10-26 08:15:00,86.938,86.985,86.898,86.97,2623300002.0
2005-10-26 08:30:00,86.95,87.016,86.903,86.99,3226300000.0
2005-10-26 08:45:00,86.964,86.989,86.919,86.989,2735299991.0
2005-10-26 09:00:00,86.988,87.106,86.947,87.037,2701099989.0
2005-10-26 09:15:00,87.032,87.208,87.022,87.167,2916699993.0
2005-10-26 09:30:00,87.154,87.224,87.127,87.158,2529899988.0
2005-10-26 09:45:00,87.168,87.203,87.109,87.15,3244699983.0
2005-10-26 10:00:00,87.1,87.177,87.069,87.087,3065299994.0
2005-10-26 10:15:00,87.065,87.117,86.987,87.107,2355100001.0
2005-10-26 10:30:00,87.088,87.146,87.049,87.092,3447899993.0
2005-10-26 10:45:00,87.072,87.118,87.039,87.066,3410799988.0
2005-10-26 11:00:00,87.093,87.115,87.032,87.09,2977100009.0
2005-10-26 11:15:00,87.12,87.184,87.094,87.123,2677600007.0
2005-10-26 11:30:00,87.149,87.185,87.07,87.128,3121799988.0
2005-10-26 11:45:00,87.109,87.245,87.087,87.195,3292199995.0
2005-10-26 12:00:00,87.175,87.262,87.135,87.174,2678999988.0
2005-10-26 12:15:00,87.148,87.213,87.112,87.197,3052399987.0
2005-10-26 12:30:00,87.197,87.264,87.161,87.252,3086999984.0
2005-10-26 12:45:00,87.283,87.328,87.209,87.272,2853399999.0
2005-10-26 13:00:00,87.255,87.277,87.123,87.172,3110299988.0
2005-10-26 13:15:00,87.197,87.332,87.129,87.286,3092400004.0
2005-10-26 13:30:00,87.269,87.314,87.206,87.297,3074999979.0
2005-10-26 13:45:00,87.261,87.354,87.225,87.319,3041099994.0
2005-10-26 14:00:00,87.313,87.37,87.253,87.335,2678299984.0
2005-10-26 14:15:00,87.343,87.389,87.26,87.286,2948599995.0
2005-10-26 14:30:00,87.288,87.327,87.217,87.283,2674999995.0
2005-10-26 14:45:00,87.271,87.322,87.25,87.284,2787199986.0
2005-10-26 15:00:00,87.279,87.388,87.277,87.37,2766199990.0
2005-10-26 15:15:00,87.345,87.409,87.345,87.386,3104200001.0
2005-10-26 15:30:00,87.378,87.435,87.328,87.393,2844199969.0
2005-10-26 15:45:00,87.402,87.416,87.322,87.354,2997599990.0
2005-10-26 16:00:00,87.352,87.372,87.295,87.302,2857699980.0
2005-10-26 16:15:00,87.304,87.396,87.3,87.34,2853299992.0
2005-10-26 16:30:00,87.352,87.403,87.312,87.329,2878399991.0
2005-10-26 16:45:00,87.327,87.361,87.25,87.336,2867299991.0
2005-10-26 17:00:00,87.348,87.348,87.225,87.278,2556899996.0
2005-10-26 17:15:00,87.308,87.344,87.248,87.341,2856699995.0
2005-10-26 17:30:00,87.346,87.454,87.314,87.392,2814300005.0
2005-10-26 17:45:00,87.397,87.423,87.291,87.316,2735299997.0
2005-10-26 18:00:00,87.259,87.37,87.224,87.307,23567999937.0
2005-10-26 18:15:00,87.304,87.37,87.247,87.277,22950599987.0
2005-10-26 18:30:00,87.271,87.316,87.202,87.219,16715899952.0
2005-10-26 18:45:00,87.222,87.341,87.201,87.293,11867299979.0
2005-10-26 19:00:00,87.299,87.361,87.269,87.332,8382499999.0
2005-10-26 19:15:00,87.328,87.363,87.232,87.298,10632999994.0
2005-10-26 19:30:00,87.309,87.359,87.267,87.335,9981199987.0
2005-10-26 19:45:00,87.307,87.389,87.289,87.327,8523299979.0
2005-10-26 20:00:00,87.357,87.377,87.233,87.284,9596799990.0
2005-10-26 20:15:00,87.277,87.325,87.254,87.302,9544699970.0
2005-10-26 20:30:00,87.292,87.421,87.239,87.396,11964399993.0
2005-10-26 20:45:00,87.397,87.453,87.346,87.39,12412599977.0
2005-10-26 21:00:00,87.397,87.427,87.307,87.407,10113099978.0
2005-10-26 21:15:00,87.402,87.435,87.346,87.385,11643299963.0
2005-10-26 21:30:00,87.383,87.42,87.333,87.38,6498499980.0
2005-10-26 21:45:00,87.36,87.407,87.327,87.358,5077799964.0
2005-10-26 22:00:00,87.346,87.387,87.288,87.334,5941199982.0
2005-10-26 22:15:00,87.374,87.468,87.317,87.463,4534399997.0
2005-10-26 22:30:00,87.45,87.481,87.381,87.435,5156499999.0
2005-10-26 22:45:00,87.428,87.455,87.336,87.35,4662800000.0
2005-10-26 23:00:00,87.433,87.456,87.364,87.396,3281499999.0
2005-10-26 23:15:00,87.423,87.435,87.351,87.4,3199799989.0
2005-10-26 23:30:00,87.359,87.414,87.255,87.332,3282799988.0
2005-10-26 23:45:00,87.31,87.35,87.234,87.339,2811899995.0
2005-10-27 00:00:00,87.309,87.365,87.263,87.267,2742999994.0
2005-10-27 00:15:00,87.312,87.35,87.279,87.313,2978299999.0
2005-10-27 00:30:00,87.289,87.317,87.24,87.24,2922199993.0
2005-10-27 00:45:00,87.267,87.365,87.236,87.343,2797200005.0
2005-10-27 01:00:00,87.319,87.377,87.259,87.312,2738799993.0
2005-10-27 01:15:00,87.295,87.386,87.289,87.375,2987099991.0
2005-10-27 01:30:00,87.361,87.417,87.305,87.342,2842099972.0
2005-10-27 01:45:00,87.331,87.485,87.222,87.434,2841400001.0
2005-10-27 02:00:00,87.413,87.478,87.307,87.356,3165199996.0
2005-10-27 02:15:00,87.352,87.37,87.279,87.33,2902500001.0
2005-10-27 02:30:00,87.315,87.39,87.304,87.362,2523599993.0
2005-10-27 02:45:00,87.351,87.503,87.351,87.496,2832899996.0
2005-10-27 03:00:00,87.449,87.479,87.384,87.415,3290700003.0
2005-10-27 03:15:00,87.451,87.512,87.429,87.458,3153199984.0
2005-10-27 03:30:00,87.483,87.506,87.393,87.437,3220099996.0
2005-10-27 03:45:00,87.44,87.468,87.383,87.425,2694099990.0
2005-10-27 04:00:00,87.411,87.457,87.351,87.44,2803100004.0
2005-10-27 04:15:00,87.403,87.52,87.398,87.483,2777999990.0
2005-10-27 04:30:00,87.471,87.516,87.447,87.489,3004599994.0
2005-10-27 04:45:00,87.472,87.527,87.44,87.484,3202899991.0
2005-10-27 05:00:00,87.492,87.515,87.385,87.451,3049600002.0
2005-10-27 05:15:00,87.456,87.475,87.319,87.44,2770499984.0
2005-10-27 05:30:00,87.41,87.465,87.341,87.385,2703999988.0
2005-10-27 05:45:00,87.377,87.436,87.329,87.429,2583999994.0
2005-10-27 06:00:00,87.393,87.516,87.391,87.469,2841199996.0
2005-10-27 06:15:00,87.48,87.488,87.307,87.33,2866799989.0
2005-10-27 06:30:00,87.327,87.368,87.276,87.287,2776499991.0
2005-10-27 06:45:00,87.282,87.322,87.248,87.284,2793399985.0
2005-10-27 07:00:00,87.283,87.325,87.264,87.304,2536699987.0
2005-10-27 07:15:00,87.292,87.384,87.25,87.353,2802599997.0
2005-10-27 07:30:00,87.348,87.393,87.326,87.363,2815999997.0
2005-10-27 07:45:00,87.367,87.386,87.275,87.357,2897599994.0
2005-10-27 08:00:00,87.348,87.448,87.309,87.385,2771299988.0
2005-10-27 08:15:00,87.381,87.435,87.294,87.353,2932499995.0
2005-10-27 08:30:00,87.348,87.371,87.27,87.32,2899099987.0
2005-10-27 08:45:00,87.306,87.428,87.306,87.415,3202900007.0
2005-10-27 09:00:00,87.405,87.523,87.376,87.452,3284499994.0
2005-10-27 09:15:00,87.465,87.498,87.413,87.486,2865400002.0
2005-10-27 09:30:00,87.469,87.499,87.409,87.449,2540699990.0
2005-10-27 09:45:00,87.428,87.508,87.404,87.501,2935900013.0
2005-10-27 10:00:00,87.497,87.528,87.395,87.446,2758799988.0
2005-10-27 10:15:00,87.431,87.45,87.362,87.398,2526999991.0
2005-10-27 10:30:00,87.412,87.446,87.315,87.352,3063799987.0
2005-10-27 10:45:00,87.367,87.495,87.346,87.485,2817399988.0
2005-10-27 11:00:00,87.476,87.51,87.425,87.492,3072400000.0
2005-10-27 11:15:00,87.506,87.537,87.42,87.439,3040800011.0
2005-10-27 11:30:00,87.448,87.513,87.413,87.442,3042099993.0
2005-10-27 11:45:00,87.464,87.532,87.432,87.469,3797399994.0
2005-10-27 12:00:00,87.462,87.509,87.421,87.472,2819199991.0
2005-10-27 12:15:00,87.483,87.548,87.458,87.48,3118099985.0
2005-10-27 12:30:00,87.503,87.576,87.49,87.536,2818399997.0
2005-10-27 12:45:00,87.527,87.58,87.501,87.513,3106299996.0
2005-10-27 13:00:00,87.52,87.535,87.381,87.408,2980199995.0
2005-10-27 13:15:00,87.416,87.432,87.354,87.403,2940799985.0
2005-10-27 13:30:00,87.377,87.483,87.344,87.409,3195800004.0
2005-10-27 13:45:00,87.401,87.437,87.331,87.401,2714299995.0
2005-10-27 14:00:00,87.41,87.507,87.379,87.502,2859399985.0
2005-10-27 14:15:00,87.479,87.502,87.373,87.393,2810699999.0
2005-10-27 14:30:00,87.395,87.455,87.347,87.39,3129099996.0
2005-10-27 14:45:00,87.387,87.451,87.335,87.451,2757400007.0
2005-10-27 15:00:00,87.44,87.451,87.333,87.423,3187400005.0
2005-10-27 15:15:00,87.422,87.485,87.262,87.287,2970999993.0
2005-10-27 15:30:00,87.265,87.307,87.199,87.265,2638299996.0
2005-10-27 15:45:00,87.259,87.331,87.223,87.311,2641999989.0
2005-10-27 16:00:00,87.305,87.414,87.273,87.376,2558200002.0
2005-10-27 16:15:00,87.39,87.419,87.289,87.296,3043200001.0
2005-10-27 16:30:00,87.293,87.325,87.22,87.267,3306100008.0
2005-10-27 16:45:00,87.274,87.296,87.175,87.238,3027199994.0
2005-10-27 17:00:00,87.248,87.295,87.218,87.266,2630500000.0
2005-10-27 17:15:00,87.263,87.305,87.195,87.254,2879899987.0
2005-10-27 17:30:00,87.257,87.287,87.196,87.284,2888899991.0
2005-10-27 17:45:00,87.223,87.297,87.169,87.218,3167699993.0
2005-10-27 18:00:00,87.215,87.32,87.182,87.252,21809899965.0
2005-10-27 18:15:00,87.29,87.37,87.2,87.273,19010399948.0
2005-10-27 18:30:00,87.293,87.336,87.226,87.256,17220699969.0
2005-10-27 18:45:00,87.27,87.389,87.248,87.367,12566999984.0
2005-10-27 19:00:00,87.367,87.402,87.288,87.299,8503999986.0
2005-10-27 19:15:00,87.285,87.339,87.251,87.321,10094799988.0
2005-10-27 19:30:00,87.338,87.377,87.275,87.326,9935299961.0
2005-10-27 19:45:00,87.303,87.389,87.287,87.348,8229899977.0
2005-10-27 20:00:00,87.348,87.399,87.313,87.373,8935199987.0
2005-10-27 20:15:00,87.368,87.427,87.304,87.36,9510499992.0
2005-10-27 20:30:00,87.361,87.442,87.338,87.401,13075299958.0
2005-10-27 20:45:00,87.437,87.449,87.362,87.434,12117699982.0
2005-10-27 21:00:00,87.417,87.447,87.351,87.384,9038399991.0
2005-10-27 21:15:00,87.363,87.427,87.335,87.372,12189499954.0
2005-10-27 21:30:00,87.366,87.428,87.341,87.393,6693499982.0
2005-10-27 21:45:00,87.395,87.422,87.335,87.39,4575399988.0
2005-10-27 22:00:00,87.378,87.411,87.324,87.352,5578199996.0
2005-10-27 22:15:00,87.34,87.424,87.327,87.38,4863199985.0
2005-10-27 22:30:00,87.383,87.398,87.316,87.323,4881899989.0
2005-10-27 22:45:00,87.36,87.375,87.264,87.302,4476699993.0
2005-10-27 23:00:00,87.335,87.367,87.234,87.31,2877699986.0
2005-10-27 23:15:00,87.342,87.373,87.261,87.359,3065499996.0
2005-10-27 23:30:00,87.333,87.44,87.33,87.381,2877999998.0
2005-10-27 23:45:00,87.371,87.417,87.326,87.334,2657699991.0
2005-10-28 00:00:00,87.361,87.411,87.328,87.388,2960699981.0
2005-10-28 00:15:00,87.367,87.445,87.338,87.383,2893499995.0
2005-10-28 00:30:00,87.374,87.423,87.287,87.32,3052099977.0
2005-10-28 00:45:00,87.328,87.358,87.294,87.314,2891999996.0
2005-10-28 01:00:00,87.29,87.314,87.217,87.25,3182199996.0
2005-10-28 01:15:00,87.226,87.35,87.209,87.324,2975699994.0
2005-10-28 01:30:00,87.331,87.362,87.264,87.271,2773099988.0
2005-10-28 01:45:00,87.28,87.314,87.22,87.254,2983799993.0
2005-10-28 02:00:00,87.269,87.352,87.244,87.299,2953100002.0
2005-10-28 02:15:00,87.29,87.306,87.229,87.244,3196799988.0
2005-10-28 02:30:00,87.251,87.286,87.197,87.227,3049599981.0
2005-10-28 02:45:00,87.236,87.261,87.159,87.26,2800200002.0
2005-10-28 03:00:00,87.222,87.265,87.115,87.115,2837999992.0
2005-10-28 03:15:00,87.126,87.2,87.11,87.155,2723500003.0
2005-10-28 03:30:00,87.158,87.268,87.122,87.19,3102599995.0
2005-10-28 03:45:00,87.208,87.276,87.179,87.215,2776999999.0
2005-10-28 04:00:00,87.203,87.247,87.151,87.185,3540199974.0
2005-10-28 04:15:00,87.163,87.215,87.115,87.19,2722299992.0
2005-10-28 04:30:00,87.191,87.216,87.119,87.178,3037200008.0
2005-10-28 04:45:00,87.175,87.208,87.124,87.14,2506199997.0
2005-10-28 05:00:00,87.177,87.269,87.128,87.269,2877199987.0
2005-10-28 05:15:00,87.262,87.313,87.225,87.275,2938499983.0
2005-10-28 05:30:00,87.261,87.29,87.166,87.166,3107199994.0
2005-10-28 05:45:00,87.195,87.231,87.153,87.188,2545699999.0
2005-10-28 06:00:00,87.191,87.232,87.159,87.204,2896400000.0
2005-10-28 06:15:00,87.195,87.253,87.132,87.175,2668399992.0
2005-10-28 06:30:00,87.183,87.212,87.123,87.147,2936800009.0
2005-10-28 06:45:00,87.148,87.198,87.117,87.187,2898799990.0
2005-10-28 07:00:00,87.172,87.22,87.151,87.202,2826500000.0
2005-10-28 07:15:00,87.202,87.228,87.157,87.206,2940100002.0
2005-10-28 07:30:00,87.199,87.235,87.147,87.19,3094000006.0
2005-10-28 07:45:00,87.195,87.222,87.137,87.19,2831399996.0
2005-10-28 08:00:00,87.202,87.233,87.133,87.173,2947199997.0
2005-10-28 08:15:00,87.171,87.244,87.098,87.226,3117999989.0
2005-10-28 08:30:00,87.24,87.272,87.17,87.219,2884999999.0
2005-10-28 08:45:00,87.229,87.261,87.122,87.152,2716899998.0
2005-10-28 09:00:00,87.129,87.172,87.074,87.143,2570899983.0
2005-10-28 09:15:00,87.166,87.207,87.066,87.124,2366300000.0
2005-10-28 09:30:00,87.11,87.128,86.998,87.066,2437999989.0
2005-10-28 09:45:00,87.066,87.075,86.908,87.001,2853399995.0
2005-10-28 10:00:00,86.993,87.018,86.893,86.98,2801899998.0
2005-10-28 10:15:00,86.956,87.087,86.954,86.993,3279899987.0
2005-10-28 10:30:00,87.023,87.044,86.962,86.993,3213499994.0
2005-10-28 10:45:00,86.978,87.021,86.867,86.883,2662599996.0
2005-10-28 11:00:00,86.932,86.963,86.855,86.866,2869499988.0
2005-10-28 11:15:00,86.887,86.946,86.852,86.92,2433999997.0
2005-10-28 11:30:00,86.922,86.979,86.897,86.91,2953500002.0
2005-10-28 11:45:00,86.917,87.002,86.884,86.973,3298500008.0
2005-10-28 12:00:00,86.977,87.047,86.924,87.021,2914699990.0
2005-10-28 12:15:00,87.02,87.146,87.009,87.068,2794100002.0
2005-10-28 12:30:00,87.089,87.116,87.008,87.032,2973699996.0
2005-10-28 12:45:00,87.056,87.069,86.912,86.917,2673399989.0
2005-10-28 13:00:00,86.876,86.984,86.875,86.935,3006299996.0
2005-10-28 13:15:00,86.95,86.976,86.903,86.949,2928599993.0
2005-10-28 13:30:00,86.963,87.001,86.891,86.977,3075499986.0
2005-10-28 13:45:00,86.969,87.013,86.938,86.97,3226799992.0
2005-10-28 14:00:00,86.975,86.996,86.843,86.875,2679099991.0
2005-10-28 14:15:00,86.867,86.92,86.747,86.903,2950999989.0
2005-10-28 14:30:00,86.869,86.923,86.763,86.837,2510100004.0
2005-10-28 14:45:00,86.842,86.879,86.787,86.825,2588499999.0
2005-10-28 15:00:00,86.818,86.878,86.794,86.834,3290699988.0
2005-10-28 15:15:00,86.821,86.864,86.779,86.836,2762899998.0
2005-10-28 15:30:00,86.808,86.881,86.759,86.83,2840299998.0
2005-10-28 15:45:00,86.852,86.865,86.709,86.743,2661099995.0
2005-10-28 16:00:00,86.741,86.771,86.666,86.734,2336100005.0
2005-10-28 16:15:00,86.762,86.788,86.697,86.718,2815900005.0
2005-10-28 16:30:00,86.707,86.729,86.561,86.579,2712400008.0
2005-10-28 16:45:00,86.585,86.77,86.553,86.77,2907599994.0
2005-10-28 17:00:00,86.754,86.809,86.666,86.803,2797799996.0
2005-10-28 17:15:00,86.801,86.801,86.678,86.737,2957500001.0
2005-10-28 17:30:00,86.716,86.77,86.659,86.676,3101699985.0
2005-10-28 17:45:00,86.67,86.711,86.606,86.618,3069899992.0
2005-10-28 18:00:00,86.607,86.74,86.582,86.658,23285399946.0
2005-10-28 18:15:00,86.7,86.79,86.619,86.725,20365299937.0
2005-10-28 18:30:00,86.69,86.724,86.582,86.602,17707199957.0
2005-10-28 18:45:00,86.621,86.649,86.511,86.619,11719899968.0
2005-10-28 19:00:00,86.62,86.646,86.544,86.631,8395499999.0
2005-10-28 19:15:00,86.625,86.682,86.556,86.667,10176500001.0
2005-10-28 19:30:00,86.653,86.725,86.618,86.673,9971099960.0
2005-10-28 19:45:00,86.675,86.746,86.645,86.723,7777999992.0
2005-10-28 20:00:00,86.72,86.738,86.601,86.64,9228399987.0
2005-10-28 20:15:00,86.612,86.678,86.571,86.625,9783999980.0
2005-10-28 20:30:00,86.631,86.659,86.583,86.641,13233599979.0
2005-10-28 20:45:00,86.632,86.695,86.586,86.64,12537199957.0
2005-10-28 21:00:00,86.648,86.714,86.592,86.694,9508699992.0
2005-10-28 21:15:00,86.684,86.726,86.614,86.688,11285299993.0
2005-10-28 21:30:00,86.684,86.72,86.629,86.715,6156399984.0
2005-10-28 21:45:00,86.71,86.721,86.621,86.68,4702599997.0
2005-10-28 22:00:00,86.678,86.724,86.624,86.683,5644899984.0
2005-10-28 22:15:00,86.718,86.746,86.622,86.673,5053599979.0
2005-10-28 22:30:00,86.676,86.701,86.628,86.666,4935500004.0
2005-10-28 22:45:00,86.673,86.701,86.547,86.63,4419999996.0
2005-10-28 23:00:00,86.65,86.73,86.64,86.71,1304099982.0
2005-10-28 23:30:00,86.76,86.76,86.76,86.76,144899998.0
2005-10-31 00:00:00,86.709,86.771,86.677,86.72,3170699994.0
2005-10-31 00:15:00,86.708,86.749,86.65,86.701,3194500007.0
2005-10-31 00:30:00,86.699,86.706,86.609,86.625,2929499989.0
2005-10-31 00:45:00,86.617,86.671,86.586,86.61,2634599990.0
2005-10-31 01:00:00,86.642,86.654,86.568,86.633,3052599988.0
2005-10-31 01:15:00,86.61,86.64,86.552,86.59,2940400005.0
2005-10-31 01:30:00,86.561,86.655,86.494,86.606,2860799992.0
2005-10-31 01:45:00,86.648,86.714,86.617,86.699,3102899988.0
2005-10-31 02:00:00,86.701,86.739,86.639,86.705,3053900005.0
2005-10-31 02:15:00,86.708,86.716,86.611,86.665,3316899988.0
2005-10-31 02:30:00,86.665,86.753,86.644,86.701,2724899979.0
2005-10-31 02:45:00,86.713,86.752,86.603,86.62,3196499991.0
2005-10-31 03:00:00,86.625,86.69,86.609,86.683,2929899981.0
2005-10-31 03:15:00,86.677,86.703,86.599,86.631,3308099990.0
2005-10-31 03:30:00,86.652,86.699,86.599,86.654,2770800004.0
2005-10-31 03:45:00,86.657,86.7,86.622,86.696,2989000007.0
2005-10-31 04:00:00,86.676,86.727,86.648,86.672,3128500002.0
2005-10-31 04:15:00,86.69,86.731,86.638,86.675,2743900004.0
2005-10-31 04:30:00,86.7,86.724,86.653,86.678,2619699989.0
2005-10-31 04:45:00,86.662,86.718,86.649,86.698,3001599983.0
2005-10-31 05:00:00,86.679,86.775,86.655,86.758,3138200000.0
2005-10-31 05:15:00,86.766,86.783,86.677,86.693,3132499982.0
2005-10-31 05:30:00,86.7,86.735,86.626,86.663,2844399990.0
2005-10-31 05:45:00,86.672,86.712,86.614,86.649,2680699995.0
2005-10-31 06:00:00,86.646,86.688,86.61,86.635,2857599991.0
2005-10-31 06:15:00,86.634,86.662,86.587,86.653,3089699996.0
2005-10-31 06:30:00,86.633,86.658,86.564,86.63,2955799994.0
2005-10-31 06:45:00,86.619,86.663,86.558,86.598,3195299999.0
2005-10-31 07:00:00,86.578,86.668,86.566,86.658,2518999995.0
2005-10-31 07:15:00,86.625,86.668,86.573,86.668,2970799991.0
2005-10-31 07:30:00,86.66,86.725,86.616,86.662,2822599999.0
2005-10-31 07:45:00,86.64,86.701,86.612,86.663,3270299980.0
2005-10-31 08:00:00,86.678,86.741,86.656,86.715,2954999994.0
2005-10-31 08:15:00,86.691,86.769,86.681,86.724,2883999991.0
2005-10-31 08:30:00,86.716,86.765,86.687,86.698,2937099988.0
2005-10-31 08:45:00,86.707,86.769,86.683,86.748,2981099998.0
2005-10-31 09:00:00,86.748,86.842,86.748,86.78,3016799995.0
2005-10-31 09:15:00,86.765,86.847,86.747,86.82,2604799995.0
2005-10-31 09:30:00,86.823,86.861,86.742,86.778,2521600003.0
2005-10-31 09:45:00,86.782,86.829,86.742,86.779,3066399984.0
2005-10-31 10:00:00,86.787,86.86,86.759,86.86,2714700005.0
2005-10-31 10:15:00,86.85,86.863,86.732,86.793,2737499992.0
2005-10-31 10:30:00,86.789,86.955,86.776,86.893,3263999998.0
2005-10-31 10:45:00,86.916,86.99,86.891,86.909,3485900006.0
2005-10-31 11:00:00,86.897,86.977,86.858,86.881,3009700004.0
2005-10-31 11:15:00,86.917,86.963,86.885,86.926,3092300009.0
2005-10-31 11:30:00,86.927,87.031,86.891,86.999,2913599995.0
2005-10-31 11:45:00,87.012,87.089,87.007,87.065,3335699987.0
2005-10-31 12:00:00,87.05,87.073,86.975,86.975,3007100001.0
2005-10-31 12:15:00,86.994,87.023,86.913,87.017,2928099996.0
2005-10-31 12:30:00,87.012,87.123,86.982,87.097,2849199991.0
2005-10-31 12:45:00,87.118,87.138,87.029,87.067,2862500000.0
2005-10-31 13:00:00,87.075,87.16,87.014,87.014,2952899998.0
2005-10-31 13:15:00,86.985,87.105,86.974,87.06,3266800001.0
2005-10-31 13:30:00,87.05,87.085,86.979,86.982,3012299989.0
2005-10-31 13:45:00,86.967,86.996,86.908,86.983,2840599997.0
2005-10-31 14:00:00,86.97,87.051,86.954,87.031,3376700001.0
2005-10-31 14:15:00,87.028,87.12,87.017,87.087,2700699989.0
2005-10-31 14:30:00,87.08,87.12,87.036,87.106,2671599997.0
2005-10-31 14:45:00,87.094,87.124,87.016,87.061,2789600000.0
2005-10-31 15:00:00,87.064,87.08,86.981,87.064,3338999997.0
2005-10-31 15:15:00,87.037,87.1,87.025,87.087,2761599992.0
2005-10-31 15:30:00,87.061,87.125,87.053,87.071,3006099986.0
2005-10-31 15:45:00,87.107,87.122,86.985,87.014,3004399996.0
2005-10-31 16:00:00,86.995,87.074,86.986,87.019,2962699997.0
2005-10-31 16:15:00,87.002,87.025,86.931,86.948,3263599999.0
2005-10-31 16:30:00,86.939,87.032,86.924,86.94,2800900004.0
2005-10-31 16:45:00,86.92,87.019,86.903,86.97,2762000010.0
2005-10-31 17:00:00,86.973,87.044,86.915,87.038,3007599994.0
2005-10-31 17:15:00,87.043,87.063,86.933,86.96,2841699991.0
2005-10-31 17:30:00,86.982,86.992,86.902,86.955,3088599997.0
2005-10-31 17:45:00,86.903,86.973,86.89,86.945,3150400012.0
2005-10-31 18:00:00,86.889,87.06,86.889,86.969,22724699960.0
2005-10-31 18:15:00,86.98,87.006,86.9,86.985,21763299941.0
2005-10-31 18:30:00,86.981,87.074,86.969,87.035,16556199970.0
2005-10-31 18:45:00,87.063,87.089,86.978,86.995,12231399972.0
2005-10-31 19:00:00,87.019,87.042,86.86,86.904,8599799984.0
2005-10-31 19:15:00,86.892,86.948,86.839,86.917,10718899983.0
2005-10-31 19:30:00,86.917,86.949,86.849,86.902,9568500002.0
2005-10-31 19:45:00,86.913,86.967,86.875,86.938,8076400003.0
2005-10-31 20:00:00,86.968,86.988,86.891,86.915,9745399997.0
2005-10-31 20:15:00,86.942,86.997,86.887,86.887,9518699996.0
2005-10-31 20:30:00,86.915,86.97,86.884,86.926,13358599984.0
2005-10-31 20:45:00,86.929,86.953,86.856,86.896,12115799951.0
2005-10-31 21:00:00,86.895,87.001,86.883,86.974,9585699959.0
2005-10-31 21:15:00,86.967,86.979,86.874,86.952,11381799971.0
2005-10-31 21:30:00,86.944,87.036,86.878,86.987,6437900004.0
2005-10-31 21:45:00,86.972,87.068,86.959,86.986,4930899989.0
2005-10-31 22:00:00,86.999,87.032,86.954,87.0,5756199981.0
2005-10-31 22:15:00,87.004,87.052,86.981,87.001,4840100008.0
2005-10-31 22:30:00,87.013,87.05,86.966,86.981,4750899982.0
2005-10-31 22:45:00,86.999,87.036,86.9,86.954,4645799987.0
2005-10-31 23:00:00,87.013,87.049,86.896,87.045,3102900007.0
2005-10-31 23:15:00,87.046,87.122,87.026,87.096,2898499985.0
2005-10-31 23:30:00,87.072,87.093,86.992,87.035,2883900004.0
2005-10-31 23:45:00,87.06,87.099,87.011,87.032,3262399985.0
2005-11-01 00:00:00,87.031,87.116,86.994,87.08,2973599997.0
2005-11-01 00:15:00,87.068,87.122,87.039,87.086,3239699995.0
2005-11-01 00:30:00,87.061,87.093,86.964,87.007,2842299989.0
2005-11-01 00:45:00,87.007,87.129,86.929,87.042,2607599996.0
2005-11-01 01:00:00,87.037,87.106,87.031,87.062,3189699987.0
2005-11-01 01:15:00,87.07,87.119,86.996,87.039,2799199987.0
2005-11-01 01:30:00,87.06,87.082,86.944,86.96,2841399993.0
2005-11-01 01:45:00,86.968,87.046,86.936,87.008,2698899996.0
2005-11-01 02:00:00,86.99,87.008,86.905,86.963,3335899977.0
2005-11-01 02:15:00,86.966,87.029,86.941,86.955,3162200010.0
2005-11-01 02:30:00,86.973,87.002,86.899,86.974,3136199988.0
2005-11-01 02:45:00,86.939,87.094,86.93,87.058,2930399992.0
2005-11-01 03:00:00,87.037,87.047,86.948,86.948,3097799981.0
2005-11-01 03:15:00,86.963,86.971,86.863,86.872,3080699981.0
2005-11-01 03:30:00,86.908,86.947,86.878,86.899,3109200000.0
2005-11-01 03:45:00,86.893,86.98,86.88,86.98,2756700004.0
2005-11-01 04:00:00,86.981,86.981,86.822,86.85,2755399999.0
2005-11-01 04:15:00,86.839,86.896,86.819,86.84,3199899986.0
2005-11-01 04:30:00,86.834,86.885,86.814,86.875,3018299984.0
2005-11-01 04:45:00,86.858,86.939,86.837,86.903,2884999991.0
2005-11-01 05:00:00,86.905,86.94,86.863,86.905,2950599998.0
2005-11-01 05:15:00,86.895,86.937,86.86,86.905,3054299988.0
2005-11-01 05:30:00,86.932,86.955,86.884,86.904,2876299984.0
2005-11-01 05:45:00,86.92,86.945,86.863,86.896,2581599997.0
2005-11-01 06:00:00,86.909,86.954,86.859,86.907,2688600000.0
2005-11-01 06:15:00,86.944,86.982,86.888,86.965,2658499993.0
2005-11-01 06:30:00,86.952,86.973,86.9,86.912,2983099994.0
2005-11-01 06:45:00,86.94,86.962,86.881,86.934,3236200007.0
2005-11-01 07:00:00,86.911,86.948,86.868,86.9,2802000012.0
2005-11-01 07:15:00,86.89,86.952,86.858,86.909,3213699998.0
2005-11-01 07:30:00,86.905,86.993,86.879,86.97,3392299978.0
2005-11-01 07:45:00,86.949,86.969,86.89,86.954,3135899988.0
2005-11-01 08:00:00,86.952,87.014,86.912,86.994,2665600002.0
2005-11-01 08:15:00,86.979,87.033,86.962,86.966,2866100001.0
2005-11-01 08:30:00,86.961,87.086,86.918,87.036,2788099992.0
2005-11-01 08:45:00,87.031,87.057,86.989,86.995,2615700003.0
2005-11-01 09:00:00,87.004,87.038,86.844,86.844,2891399983.0
2005-11-01 09:15:00,86.833,86.921,86.821,86.877,3015200008.0
2005-11-01 09:30:00,86.831,86.925,86.831,86.905,2753099992.0
2005-11-01 09:45:00,86.886,86.947,86.849,86.91,2935999999.0
2005-11-01 10:00:00,86.914,86.977,86.881,86.937,3062999990.0
2005-11-01 10:15:00,86.936,86.96,86.862,86.902,3112500010.0
2005-11-01 10:30:00,86.9,86.925,86.839,86.847,3043000002.0
2005-11-01 10:45:00,86.845,86.909,86.793,86.877,2898099992.0
2005-11-01 11:00:00,86.899,86.976,86.841,86.915,2959199999.0
2005-11-01 11:15:00,86.916,86.994,86.896,86.912,2938499993.0
2005-11-01 11:30:00,86.891,86.963,86.887,86.922,3045600001.0
2005-11-01 11:45:00,86.913,86.929,86.787,86.792,3105400001.0
2005-11-01 12:00:00,86.754,86.875,86.749,86.814,2659700007.0
2005-11-01 12:15:00,86.852,86.877,86.794,86.836,2727699987.0
2005-11-01 12:30:00,86.821,86.845,86.723,86.762,2999200007.0
2005-11-01 12:45:00,86.768,86.861,86.708,86.837,2675199998.0
2005-11-01 13:00:00,86.832,86.878,86.795,86.845,2672899998.0
2005-11-01 13:15:00,86.845,86.967,86.845,86.967,3118599993.0
2005-11-01 13:30:00,86.935,87.011,86.91,86.961,2988799990.0
2005-11-01 13:45:00,86.951,87.008,86.908,86.908,2929200002.0
2005-11-01 14:00:00,86.92,86.99,86.897,86.96,2883500012.0
2005-11-01 14:15:00,86.951,87.009,86.922,86.947,3010099985.0
2005-11-01 14:30:00,86.913,86.976,86.898,86.941,2821999991.0
2005-11-01 14:45:00,86.928,86.991,86.926,86.965,2588699990.0
2005-11-01 15:00:00,86.962,87.0,86.916,86.968,3024400014.0
2005-11-01 15:15:00,86.99,87.003,86.861,86.895,2736799992.0
2005-11-01 15:30:00,86.885,86.973,86.831,86.94,2681300001.0
2005-11-01 15:45:00,86.936,86.965,86.884,86.905,3151899997.0
2005-11-01 16:00:00,86.937,86.986,86.9,86.923,2782300006.0
2005-11-01 16:15:00,86.928,86.977,86.905,86.938,3358900000.0
2005-11-01 16:30:00,86.935,87.002,86.92,87.002,2792199991.0
2005-11-01 16:45:00,86.988,87.014,86.844,86.849,2749299997.0
2005-11-01 17:00:00,86.836,86.943,86.829,86.848,2888400002.0
2005-11-01 17:15:00,86.862,86.886,86.8,86.825,2659199993.0
2005-11-01 17:30:00,86.805,86.855,86.784,86.834,2739499993.0
2005-11-01 17:45:00,86.845,86.873,86.785,86.812,2887399995.0
2005-11-01 18:00:00,86.799,86.902,86.752,86.829,22850499989.0
2005-11-01 18:15:00,86.97,87.01,86.774,86.809,21023899958.0
2005-11-01 18:30:00,86.811,86.87,86.774,86.816,17221399955.0
2005-11-01 18:45:00,86.843,86.908,86.79,86.85,12524599969.0
2005-11-01 19:00:00,86.848,86.942,86.831,86.932,8704399983.0
2005-11-01 19:15:00,86.932,86.976,86.855,86.976,10358599987.0
2005-11-01 19:30:00,86.959,86.978,86.851,86.903,10076899979.0
2005-11-01 19:45:00,86.897,86.972,86.881,86.945,8267399966.0
2005-11-01 20:00:00,86.929,86.962,86.847,86.914,9294599983.0
2005-11-01 20:15:00,86.926,86.94,86.81,86.845,9667699978.0
2005-11-01 20:30:00,86.835,86.889,86.793,86.839,13385999999.0
2005-11-01 20:45:00,86.878,86.904,86.805,86.842,12421499990.0
2005-11-01 21:00:00,86.846,86.921,86.795,86.869,9264099987.0
2005-11-01 21:15:00,86.879,86.93,86.77,86.842,11626899967.0
2005-11-01 21:30:00,86.828,86.9,86.778,86.832,6427999990.0
2005-11-01 21:45:00,86.841,86.895,86.792,86.845,5020499985.0
2005-11-01 22:00:00,86.827,86.895,86.794,86.811,5639799982.0
2005-11-01 22:15:00,86.839,86.856,86.738,86.794,4921199996.0
2005-11-01 22:30:00,86.809,86.835,86.727,86.77,4883499986.0
2005-11-01 22:45:00,86.784,86.83,86.715,86.759,4743199966.0
2005-11-01 23:00:00,86.782,86.836,86.695,86.795,3217800008.0
2005-11-01 23:15:00,86.796,86.83,86.748,86.765,3062899984.0
2005-11-01 23:30:00,86.786,86.814,86.689,86.739,2644199995.0
2005-11-01 23:45:00,86.768,86.867,86.741,86.843,2967699997.0
2005-11-02 00:00:00,86.849,86.868,86.774,86.798,3107700009.0
2005-11-02 00:15:00,86.777,86.86,86.743,86.753,3112299989.0
2005-11-02 00:30:00,86.742,86.763,86.606,86.622,2821799997.0
2005-11-02 00:45:00,86.643,86.677,86.6,86.636,2679599992.0
2005-11-02 01:00:00,86.64,86.697,86.567,86.643,3040799998.0
2005-11-02 01:15:00,86.654,86.794,86.621,86.737,2690199994.0
2005-11-02 01:30:00,86.755,86.789,86.695,86.765,2755099992.0
2005-11-02 01:45:00,86.761,86.783,86.672,86.714,2923000000.0
2005-11-02 02:00:00,86.708,86.807,86.626,86.711,2953799992.0
2005-11-02 02:15:00,86.709,86.746,86.645,86.676,3013700004.0
2005-11-02 02:30:00,86.714,86.732,86.664,86.69,3000399999.0
2005-11-02 02:45:00,86.69,86.737,86.636,86.733,3060199986.0
2005-11-02 03:00:00,86.698,86.744,86.596,86.645,2947299996.0
2005-11-02 03:15:00,86.664,86.754,86.638,86.728,2887299990.0
2005-11-02 03:30:00,86.731,86.791,86.671,86.743,3252299994.0
2005-11-02 03:45:00,86.764,86.784,86.683,86.732,3005099988.0
2005-11-02 04:00:00,86.75,86.793,86.704,86.722,3109200008.0
2005-11-02 04:15:00,86.713,86.793,86.698,86.751,2826199995.0
2005-11-02 04:30:00,86.735,86.806,86.717,86.775,2844100000.0
2005-11-02 04:45:00,86.774,86.819,86.716,86.737,2884599979.0
2005-11-02 05:00:00,86.745,86.79,86.711,86.753,2913999990.0
2005-11-02 05:15:00,86.753,86.782,86.656,86.691,2711100008.0
2005-11-02 05:30:00,86.722,86.757,86.653,86.672,2823300003.0
2005-11-02 05:45:00,86.685,86.714,86.629,86.679,2762099992.0
2005-11-02 06:00:00,86.659,86.701,86.619,86.619,2924100004.0
2005-11-02 06:15:00,86.622,86.734,86.615,86.708,2874499977.0
2005-11-02 06:30:00,86.71,86.783,86.682,86.747,2909799994.0
2005-11-02 06:45:00,86.753,86.837,86.733,86.794,2896100000.0
2005-11-02 07:00:00,86.779,86.82,86.736,86.787,3360499979.0
2005-11-02 07:15:00,86.814,86.831,86.753,86.783,3062499985.0
2005-11-02 07:30:00,86.784,86.827,86.717,86.742,3159999993.0
2005-11-02 07:45:00,86.704,86.78,86.674,86.748,3275699990.0
2005-11-02 08:00:00,86.757,86.782,86.694,86.719,3039799984.0
2005-11-02 08:15:00,86.72,86.795,86.68,86.785,3014799989.0
2005-11-02 08:30:00,86.77,86.811,86.725,86.783,3133799989.0
2005-11-02 08:45:00,86.765,86.788,86.698,86.705,2634899987.0
2005-11-02 09:00:00,86.693,86.819,86.687,86.803,2993499998.0
2005-11-02 09:15:00,86.796,86.813,86.699,86.756,2703599984.0
2005-11-02 09:30:00,86.769,86.851,86.721,86.742,2660099998.0
2005-11-02 09:45:00,86.753,86.768,86.679,86.756,3218799988.0
2005-11-02 10:00:00,86.735,86.772,86.684,86.734,2777300002.0
2005-11-02 10:15:00,86.72,86.767,86.681,86.722,2760200002.0
2005-11-02 10:30:00,86.706,86.733,86.606,86.613,3500999995.0
2005-11-02 10:45:00,86.601,86.668,86.588,86.623,2832499987.0
2005-11-02 11:00:00,86.628,86.645,86.579,86.641,3052399999.0
2005-11-02 11:15:00,86.652,86.674,86.601,86.65,2789499994.0
2005-11-02 11:30:00,86.666,86.677,86.577,86.614,3141999987.0
2005-11-02 11:45:00,86.631,86.652,86.554,86.593,3247400002.0
2005-11-02 12:00:00,86.595,86.69,86.555,86.669,2531099997.0
2005-11-02 12:15:00,86.669,86.721,86.593,86.61,3067199988.0
2005-11-02 12:30:00,86.63,86.7,86.61,86.692,3045299989.0
2005-11-02 12:45:00,86.679,86.697,86.574,86.586,2750999997.0
2005-11-02 13:00:00,86.586,86.627,86.543,86.578,2780499990.0
2005-11-02 13:15:00,86.578,86.614,86.539,86.605,3228799998.0
2005-11-02 13:30:00,86.6,86.667,86.562,86.605,3004699986.0
2005-11-02 13:45:00,86.577,86.624,86.538,86.561,3105999995.0
2005-11-02 14:00:00,86.602,86.62,86.545,86.545,3056599988.0
2005-11-02 14:15:00,86.572,86.579,86.496,86.52,2997900003.0
2005-11-02 14:30:00,86.506,86.564,86.483,86.531,2927299999.0
2005-11-02 14:45:00,86.503,86.571,86.49,86.504,2456199982.0
2005-11-02 15:00:00,86.513,86.57,86.481,86.55,3052000003.0
2005-11-02 15:15:00,86.548,86.645,86.545,86.644,2808199991.0
2005-11-02 15:30:00,86.604,86.625,86.535,86.542,2873799999.0
2005-11-02 15:45:00,86.567,86.622,86.528,86.591,2740399999.0
2005-11-02 16:00:00,86.58,86.617,86.529,86.601,2664599995.0
2005-11-02 16:15:00,86.587,86.623,86.515,86.607,2569300002.0
2005-11-02 16:30:00,86.605,86.645,86.533,86.591,2546800004.0
2005-11-02 16:45:00,86.565,86.598,86.486,86.489,2927199999.0
2005-11-02 17:00:00,86.521,86.565,86.457,86.491,2973699989.0
2005-11-02 17:15:00,86.503,86.543,86.442,86.49,2838700001.0
2005-11-02 17:30:00,86.502,86.614,86.485,86.582,3053499994.0
2005-11-02 17:45:00,86.573,86.614,86.512,86.558,2838999992.0
2005-11-02 18:00:00,86.526,86.58,86.435,86.51,23340899932.0
2005-11-02 18:15:00,86.502,86.61,86.461,86.578,22649199951.0
2005-11-02 18:30:00,86.554,86.585,86.466,86.489,16855999978.0
2005-11-02 18:45:00,86.49,86.599,86.46,86.529,12848599963.0
2005-11-02 19:00:00,86.533,86.554,86.47,86.512,8190599985.0
2005-11-02 19:15:00,86.493,86.542,86.454,86.496,9557899975.0
2005-11-02 19:30:00,86.495,86.535,86.424,86.525,10398499981.0
2005-11-02 19:45:00,86.53,86.56,86.472,86.542,8006099981.0
2005-11-02 20:00:00,86.536,86.617,86.473,86.603,9936599980.0
2005-11-02 20:15:00,86.608,86.663,86.57,86.61,9256899989.0
2005-11-02 20:30:00,86.617,86.728,86.602,86.694,12853199974.0
2005-11-02 20:45:00,86.707,86.712,86.633,86.637,12276699951.0
2005-11-02 21:00:00,86.668,86.685,86.591,86.642,9196699998.0
2005-11-02 21:15:00,86.628,86.755,86.62,86.735,12419299974.0
2005-11-02 21:30:00,86.72,86.776,86.693,86.76,6431000004.0
2005-11-02 21:45:00,86.773,86.815,86.741,86.774,4972899991.0
2005-11-02 22:00:00,86.78,86.78,86.677,86.711,5801999985.0
2005-11-02 22:15:00,86.692,86.753,86.652,86.698,4740100014.0
2005-11-02 22:30:00,86.718,86.757,86.612,86.743,4802400003.0
2005-11-02 22:45:00,86.75,86.778,86.671,86.716,4929800002.0
2005-11-02 23:00:00,86.734,86.76,86.679,86.71,3176699994.0
2005-11-02 23:15:00,86.7,86.742,86.661,86.721,2936799991.0
2005-11-02 23:30:00,86.721,86.797,86.66,86.755,2923299992.0
2005-11-02 23:45:00,86.736,86.79,86.709,86.752,3036099987.0
2005-11-03 00:00:00,86.762,86.8,86.673,86.69,2747599993.0
2005-11-03 00:15:00,86.685,86.735,86.589,86.605,3235499994.0
2005-11-03 00:30:00,86.745,86.745,86.584,86.618,3415900004.0
2005-11-03 00:45:00,86.613,86.645,86.568,86.626,3214599993.0
2005-11-03 01:00:00,86.587,86.636,86.49,86.612,3103900005.0
2005-11-03 01:15:00,86.588,86.649,86.575,86.599,2937599991.0
2005-11-03 01:30:00,86.605,86.63,86.561,86.561,3254699994.0
2005-11-03 01:45:00,86.59,86.622,86.545,86.584,2923599988.0
2005-11-03 02:00:00,86.594,86.639,86.551,86.603,2871500000.0
2005-11-03 02:15:00,86.588,86.647,86.559,86.625,3178399996.0
2005-11-03 02:30:00,86.618,86.673,86.56,86.623,3044599998.0
2005-11-03 02:45:00,86.646,86.667,86.593,86.597,2899099996.0
2005-11-03 03:00:00,86.588,86.635,86.537,86.595,3260099981.0
2005-11-03 03:15:00,86.592,86.631,86.552,86.589,3148499986.0
2005-11-03 03:30:00,86.615,86.654,86.55,86.627,3161499983.0
2005-11-03 03:45:00,86.604,86.658,86.567,86.597,2550499993.0
2005-11-03 04:00:00,86.596,86.633,86.564,86.585,2784699997.0
2005-11-03 04:15:00,86.592,86.633,86.555,86.571,2829700000.0
2005-11-03 04:30:00,86.585,86.661,86.56,86.631,3175099986.0
2005-11-03 04:45:00,86.637,86.69,86.588,86.627,2528599987.0
2005-11-03 05:00:00,86.674,86.685,86.602,86.637,2763800001.0
2005-11-03 05:15:00,86.648,86.66,86.59,86.623,3161199998.0
2005-11-03 05:30:00,86.631,86.702,86.601,86.626,3513700006.0
2005-11-03 05:45:00,86.667,86.685,86.62,86.662,2656699999.0
2005-11-03 06:00:00,86.648,86.721,86.626,86.672,2924799987.0
2005-11-03 06:15:00,86.666,86.699,86.631,86.68,3118099999.0
2005-11-03 06:30:00,86.656,86.701,86.628,86.641,2591399998.0
2005-11-03 06:45:00,86.632,86.668,86.562,86.612,2847899980.0
2005-11-03 07:00:00,86.603,86.622,86.534,86.593,2997299994.0
2005-11-03 07:15:00,86.582,86.633,86.528,86.586,2626899997.0
2005-11-03 07:30:00,86.578,86.646,86.549,86.626,2818599995.0
2005-11-03 07:45:00,86.602,86.691,86.547,86.667,2900699979.0
2005-11-03 08:00:00,86.684,86.684,86.591,86.647,2990499976.0
2005-11-03 08:15:00,86.635,86.663,86.597,86.636,2982500002.0
2005-11-03 08:30:00,86.635,86.658,86.582,86.601,2772799988.0
2005-11-03 08:45:00,86.631,86.652,86.554,86.629,2665500002.0
2005-11-03 09:00:00,86.608,86.667,86.578,86.653,2881599991.0
2005-11-03 09:15:00,86.64,86.665,86.582,86.63,2709399984.0
2005-11-03 09:30:00,86.633,86.672,86.582,86.615,3025799993.0
2005-11-03 09:45:00,86.618,86.742,86.567,86.724,2960600001.0
2005-11-03 10:00:00,86.734,86.749,86.643,86.713,2878600003.0
2005-11-03 10:15:00,86.69,86.759,86.654,86.71,2753299986.0
2005-11-03 10:30:00,86.708,86.732,86.655,86.688,3363999990.0
2005-11-03 10:45:00,86.681,86.699,86.622,86.682,2922499989.0
2005-11-03 11:00:00,86.668,86.701,86.605,86.639,2825799986.0
2005-11-03 11:15:00,86.685,86.704,86.601,86.67,2658799989.0
2005-11-03 11:30:00,86.659,86.693,86.55,86.598,3046199997.0
2005-11-03 11:45:00,86.597,86.671,86.553,86.669,3204499987.0
2005-11-03 12:00:00,86.671,86.726,86.64,86.712,2783699999.0
2005-11-03 12:15:00,86.701,86.786,86.698,86.754,2991099997.0
2005-11-03 12:30:00,86.747,86.814,86.713,86.764,3081499998.0
2005-11-03 12:45:00,86.802,86.845,86.74,86.749,2965600005.0
2005-11-03 13:00:00,86.72,86.785,86.696,86.754,2941499990.0
2005-11-03 13:15:00,86.769,86.835,86.739,86.806,3180799986.0
2005-11-03 13:30:00,86.774,86.845,86.749,86.805,3049199990.0
2005-11-03 13:45:00,86.806,86.838,86.749,86.767,2993199999.0
2005-11-03 14:00:00,86.771,86.814,86.728,86.795,2501500004.0
2005-11-03 14:15:00,86.787,86.793,86.721,86.756,2638699989.0
2005-11-03 14:30:00,86.729,86.78,86.682,86.725,2824499979.0
2005-11-03 14:45:00,86.73,86.763,86.653,86.708,2912299993.0
2005-11-03 15:00:00,86.732,86.78,86.666,86.735,3195699990.0
2005-11-03 15:15:00,86.732,86.805,86.682,86.735,3140899999.0
2005-11-03 15:30:00,86.704,86.759,86.603,86.624,2862399994.0
2005-11-03 15:45:00,86.653,86.744,86.611,86.705,2881900004.0
2005-11-03 16:00:00,86.671,86.723,86.639,86.692,2577999992.0
2005-11-03 16:15:00,86.683,86.752,86.608,86.622,3223599997.0
2005-11-03 16:30:00,86.625,86.68,86.6,86.632,2926099997.0
2005-11-03 16:45:00,86.635,86.673,86.556,86.559,2798499988.0
2005-11-03 17:00:00,86.572,86.712,86.572,86.686,2926099987.0
2005-11-03 17:15:00,86.692,86.747,86.645,86.747,2921500003.0
2005-11-03 17:30:00,86.744,86.766,86.655,86.702,2979999992.0
2005-11-03 17:45:00,86.71,86.794,86.672,86.761,2995900001.0
2005-11-03 18:00:00,86.758,86.85,86.68,86.757,22393799958.0
2005-11-03 18:15:00,86.76,86.83,86.685,86.757,20443099954.0
2005-11-03 18:30:00,86.729,86.769,86.661,86.695,16294899979.0
2005-11-03 18:45:00,86.683,86.756,86.647,86.697,11623799956.0
2005-11-03 19:00:00,86.697,86.803,86.646,86.753,8115499985.0
2005-11-03 19:15:00,86.755,86.774,86.655,86.689,9770299979.0
2005-11-03 19:30:00,86.675,86.703,86.571,86.582,10089099993.0
2005-11-03 19:45:00,86.596,86.641,86.553,86.616,7865799987.0
2005-11-03 20:00:00,86.621,86.677,86.544,86.648,9003499985.0
2005-11-03 20:15:00,86.656,86.692,86.612,86.658,9520899987.0
2005-11-03 20:30:00,86.647,86.712,86.605,86.688,13536799970.0
2005-11-03 20:45:00,86.722,86.749,86.648,86.708,12532499946.0
2005-11-03 21:00:00,86.706,86.739,86.618,86.638,9613200001.0
2005-11-03 21:15:00,86.622,86.66,86.516,86.59,12163099990.0
2005-11-03 21:30:00,86.578,86.643,86.518,86.562,6308699986.0
2005-11-03 21:45:00,86.587,86.605,86.527,86.556,5268899977.0
2005-11-03 22:00:00,86.558,86.594,86.499,86.56,6476499998.0
2005-11-03 22:15:00,86.557,86.6,86.512,86.555,5338899991.0
2005-11-03 22:30:00,86.54,86.616,86.506,86.541,5298099992.0
2005-11-03 22:45:00,86.57,86.608,86.496,86.59,4637399996.0
2005-11-03 23:00:00,86.583,86.627,86.526,86.623,3298099980.0
2005-11-03 23:15:00,86.613,86.652,86.563,86.635,2713399992.0
2005-11-03 23:30:00,86.617,86.638,86.51,86.578,2955599993.0
2005-11-03 23:45:00,86.583,86.641,86.554,86.602,2884899996.0
2005-11-04 00:00:00,86.614,86.637,86.537,86.618,3261099991.0
2005-11-04 00:15:00,86.621,86.634,86.524,86.565,3046899977.0
2005-11-04 00:30:00,86.562,86.612,86.515,86.585,3000599982.0
2005-11-04 00:45:00,86.598,86.751,86.598,86.728,2863000006.0
2005-11-04 01:00:00,86.717,86.754,86.634,86.678,2504199992.0
2005-11-04 01:15:00,86.668,86.734,86.645,86.687,3041599997.0
2005-11-04 01:30:00,86.678,86.73,86.589,86.66,2984199986.0
2005-11-04 01:45:00,86.688,86.711,86.616,86.647,3099400007.0
2005-11-04 02:00:00,86.642,86.727,86.611,86.704,2822500004.0
2005-11-04 02:15:00,86.708,86.755,86.667,86.742,2900799994.0
2005-11-04 02:30:00,86.752,86.781,86.64,86.687,2768899986.0
2005-11-04 02:45:00,86.682,86.758,86.65,86.718,2811299984.0
2005-11-04 03:00:00,86.715,86.763,86.61,86.68,3068299992.0
2005-11-04 03:15:00,86.675,86.731,86.633,86.682,2773799982.0
2005-11-04 03:30:00,86.711,86.762,86.66,86.707,2935999995.0
2005-11-04 03:45:00,86.695,86.754,86.676,86.701,2365799993.0
2005-11-04 04:00:00,86.701,86.739,86.655,86.67,2493999994.0
2005-11-04 04:15:00,86.67,86.738,86.67,86.698,2890299998.0
2005-11-04 04:30:00,86.728,86.761,86.679,86.724,3207299991.0
2005-11-04 04:45:00,86.67,86.746,86.668,86.719,2841699979.0
2005-11-04 05:00:00,86.731,86.75,86.673,86.722,2910500003.0
2005-11-04 05:15:00,86.711,86.742,86.666,86.695,2942899997.0
2005-11-04 05:30:00,86.706,86.78,86.654,86.78,3270499987.0
2005-11-04 05:45:00,86.783,86.923,86.758,86.824,2676600004.0
2005-11-04 06:00:00,86.834,86.866,86.791,86.804,2619300001.0
2005-11-04 06:15:00,86.796,86.854,86.76,86.822,2858399997.0
2005-11-04 06:30:00,86.829,86.846,86.782,86.823,3124800006.0
2005-11-04 06:45:00,86.82,86.865,86.798,86.852,2813100009.0
2005-11-04 07:00:00,86.847,86.87,86.801,86.838,2823399998.0
2005-11-04 07:15:00,86.832,86.899,86.777,86.861,2800399998.0
2005-11-04 07:30:00,86.888,86.908,86.821,86.87,2553299990.0
2005-11-04 07:45:00,86.85,86.909,86.827,86.873,2904899993.0
2005-11-04 08:00:00,86.887,86.913,86.848,86.863,3051000002.0
2005-11-04 08:15:00,86.854,86.943,86.826,86.938,2815800001.0
2005-11-04 08:30:00,86.911,86.981,86.851,86.904,3219499975.0
2005-11-04 08:45:00,86.903,86.926,86.823,86.841,2671599993.0
2005-11-04 09:00:00,86.825,86.892,86.825,86.867,2971299986.0
2005-11-04 09:15:00,86.736,86.936,86.637,86.905,2866199989.0
2005-11-04 09:30:00,86.925,86.944,86.848,86.92,2641299998.0
2005-11-04 09:45:00,86.925,86.953,86.851,86.878,3220399997.0
2005-11-04 10:00:00,86.892,86.953,86.876,86.908,2984300000.0
2005-11-04 10:15:00,86.898,86.955,86.86,86.87,3015200001.0
2005-11-04 10:30:00,86.878,86.932,86.827,86.867,3018999987.0
2005-11-04 10:45:00,86.861,86.912,86.81,86.824,2998400004.0
2005-11-04 11:00:00,86.844,86.857,86.757,86.778,2625799989.0
2005-11-04 11:15:00,86.763,86.855,86.75,86.797,2712799998.0
2005-11-04 11:30:00,86.828,86.897,86.783,86.856,3177899991.0
2005-11-04 11:45:00,86.839,86.85,86.777,86.809,3519299979.0
2005-11-04 12:00:00,86.783,86.816,86.74,86.783,2818099996.0
2005-11-04 12:15:00,86.8,86.823,86.729,86.754,2767299999.0
2005-11-04 12:30:00,86.736,86.779,86.635,86.678,3011400001.0
2005-11-04 12:45:00,86.675,86.732,86.605,86.718,3041599999.0
2005-11-04 13:00:00,86.712,86.72,86.639,86.695,2947599992.0
2005-11-04 13:15:00,86.727,86.762,86.644,86.656,3189199993.0
2005-11-04 13:30:00,86.668,86.743,86.645,86.694,3229299999.0
2005-11-04 13:45:00,86.696,86.736,86.56,86.579,3262399996.0
2005-11-04 14:00:00,86.517,86.661,86.514,86.616,2485299996.0
2005-11-04 14:15:00,86.613,86.679,86.596,86.6,2653099990.0
2005-11-04 14:30:00,86.594,86.71,86.594,86.684,3046799998.0
2005-11-04 14:45:00,86.696,86.775,86.658,86.673,2805799992.0
2005-11-04 15:00:00,86.681,86.691,86.568,86.66,2912500001.0
2005-11-04 15:15:00,86.656,86.704,86.602,86.621,3067099997.0
2005-11-04 15:30:00,86.637,86.742,86.586,86.659,3156299989.0
2005-11-04 15:45:00,86.705,86.8,86.702,86.765,3111599993.0
2005-11-04 16:00:00,86.749,86.806,86.636,86.668,2730000000.0
2005-11-04 16:15:00,86.685,86.714,86.579,86.63,2778999993.0
2005-11-04 16:30:00,86.626,86.722,86.583,86.614,2828599991.0
2005-11-04 16:45:00,86.63,86.656,86.56,86.606,2893399976.0
2005-11-04 17:00:00,86.624,86.657,86.444,86.476,2703999992.0
2005-11-04 17:15:00,86.468,86.494,86.366,86.395,2700499993.0
2005-11-04 17:30:00,86.383,86.511,86.314,86.451,2647699988.0
2005-11-04 17:45:00,86.455,86.553,86.31,86.48,3076599994.0
2005-11-04 18:00:00,86.476,86.597,86.45,86.571,21905499957.0
2005-11-04 18:15:00,86.591,86.723,86.406,86.529,23663699974.0
2005-11-04 18:30:00,86.517,86.58,86.468,86.468,17123299974.0
2005-11-04 18:45:00,86.467,86.568,86.425,86.44,12231599963.0
2005-11-04 19:00:00,86.444,86.496,86.386,86.445,9173599973.0
2005-11-04 19:15:00,86.44,86.587,86.388,86.513,10548199974.0
2005-11-04 19:30:00,86.52,86.583,86.473,86.522,9462899992.0
2005-11-04 19:45:00,86.539,86.58,86.484,86.533,7472199986.0
2005-11-04 20:00:00,86.561,86.601,86.494,86.567,9759099973.0
2005-11-04 20:15:00,86.554,86.598,86.487,86.555,9195299975.0
2005-11-04 20:30:00,86.561,86.622,86.485,86.573,13327499981.0
2005-11-04 20:45:00,86.573,86.686,86.541,86.634,12921799974.0
2005-11-04 21:00:00,86.635,86.688,86.581,86.637,9572399984.0
2005-11-04 21:15:00,86.65,86.713,86.598,86.695,11060900009.0
2005-11-04 21:30:00,86.687,86.791,86.654,86.761,6550899975.0
2005-11-04 21:45:00,86.75,86.793,86.684,86.709,4637699988.0
2005-11-04 22:00:00,86.692,86.715,86.622,86.652,6117699995.0
2005-11-04 22:15:00,86.678,86.73,86.623,86.674,4928299981.0
2005-11-04 22:30:00,86.673,86.745,86.639,86.666,5287399999.0
2005-11-04 22:45:00,86.672,86.713,86.534,86.596,4397599982.0
2005-11-04 23:00:00,86.595,86.72,86.567,86.662,3175999990.0
2005-11-04 23:15:00,86.659,86.698,86.608,86.652,2967100001.0
2005-11-04 23:30:00,86.647,86.726,86.595,86.636,3206399988.0
2005-11-04 23:45:00,86.63,86.732,86.597,86.692,2809699998.0
2005-11-07 00:00:00,86.488,86.601,86.467,86.553,2962499995.0
2005-11-07 00:15:00,86.569,86.619,86.533,86.558,2900799993.0
2005-11-07 00:30:00,86.559,86.64,86.528,86.57,3087299986.0
2005-11-07 00:45:00,86.577,86.639,86.543,86.581,2914199989.0
2005-11-07 01:00:00,86.587,86.657,86.513,86.613,2988299982.0
2005-11-07 01:15:00,86.643,86.659,86.569,86.632,3162199999.0
2005-11-07 01:30:00,86.647,86.658,86.569,86.603,2932900000.0
2005-11-07 01:45:00,86.607,86.661,86.583,86.632,2917499996.0
2005-11-07 02:00:00,86.629,86.66,86.546,86.633,2978499998.0
2005-11-07 02:15:00,86.66,86.735,86.608,86.691,2873199990.0
2005-11-07 02:30:00,86.702,86.715,86.449,86.491,2708199996.0
2005-11-07 02:45:00,86.487,86.488,86.393,86.411,3265699993.0
2005-11-07 03:00:00,86.379,86.416,86.269,86.294,2981500009.0
2005-11-07 03:15:00,86.296,86.412,86.291,86.326,3093899987.0
2005-11-07 03:30:00,86.344,86.443,86.334,86.39,3118299997.0
2005-11-07 03:45:00,86.396,86.488,86.383,86.416,2907000000.0
2005-11-07 04:00:00,86.408,86.434,86.33,86.374,2847699998.0
2005-11-07 04:15:00,86.36,86.419,86.327,86.327,2812999992.0
2005-11-07 04:30:00,86.358,86.397,86.317,86.365,3207000007.0
2005-11-07 04:45:00,86.331,86.383,86.29,86.362,2687099993.0
2005-11-07 05:00:00,86.339,86.363,86.258,86.29,2636300004.0
2005-11-07 05:15:00,86.297,86.375,86.271,86.341,3079999992.0
2005-11-07 05:30:00,86.345,86.364,86.255,86.299,3159299969.0
2005-11-07 05:45:00,86.312,86.368,86.298,86.319,2785299993.0
2005-11-07 06:00:00,86.287,86.369,86.271,86.303,2949999998.0
2005-11-07 06:15:00,86.312,86.37,86.298,86.34,2840899986.0
2005-11-07 06:30:00,86.333,86.389,86.312,86.362,3206000002.0
2005-11-07 06:45:00,86.369,86.406,86.338,86.367,2902999998.0
2005-11-07 07:00:00,86.381,86.4,86.339,86.376,2567300001.0
2005-11-07 07:15:00,86.382,86.445,86.344,86.392,3147599998.0
2005-11-07 07:30:00,86.393,86.461,86.37,86.455,2797599998.0
2005-11-07 07:45:00,86.438,86.479,86.385,86.466,2767099992.0
2005-11-07 08:00:00,86.465,86.491,86.409,86.465,2650899996.0
2005-11-07 08:15:00,86.456,86.463,86.339,86.392,2997699983.0
2005-11-07 08:30:00,86.425,86.455,86.349,86.433,2858899992.0
2005-11-07 08:45:00,86.423,86.483,86.407,86.448,3159100002.0
2005-11-07 09:00:00,86.449,86.481,86.41,86.462,3000799994.0
2005-11-07 09:15:00,86.431,86.505,86.426,86.436,2735699996.0
2005-11-07 09:30:00,86.429,86.451,86.317,86.336,2627899998.0
2005-11-07 09:45:00,86.333,86.397,86.329,86.357,3118600000.0
2005-11-07 10:00:00,86.344,86.369,86.298,86.327,3155599992.0
2005-11-07 10:15:00,86.339,86.379,86.255,86.263,2601699994.0
2005-11-07 10:30:00,86.259,86.333,86.229,86.312,2940599985.0
2005-11-07 10:45:00,86.323,86.37,86.231,86.319,3076799986.0
2005-11-07 11:00:00,86.318,86.377,86.283,86.323,3035799992.0
2005-11-07 11:15:00,86.344,86.357,86.263,86.301,2441199999.0
2005-11-07 11:30:00,86.303,86.362,86.262,86.28,3138299993.0
2005-11-07 11:45:00,86.304,86.357,86.236,86.242,3008299987.0
2005-11-07 12:00:00,86.234,86.328,86.207,86.241,2818299995.0
2005-11-07 12:15:00,86.246,86.276,86.207,86.275,3378899994.0
2005-11-07 12:30:00,86.263,86.315,86.208,86.249,2933699988.0
2005-11-07 12:45:00,86.258,86.283,86.189,86.217,3026899987.0
2005-11-07 13:00:00,86.236,86.277,86.172,86.228,3195599996.0
2005-11-07 13:15:00,86.212,86.297,86.212,86.25,2768799983.0
2005-11-07 13:30:00,86.245,86.325,86.217,86.285,3068399997.0
2005-11-07 13:45:00,86.287,86.34,86.218,86.292,2891700006.0
2005-11-07 14:00:00,86.274,86.339,86.178,86.269,2657399992.0
2005-11-07 14:15:00,86.277,86.318,86.227,86.267,2838799996.0
2005-11-07 14:30:00,86.242,86.314,86.206,86.272,2816599990.0
2005-11-07 14:45:00,86.245,86.309,86.186,86.234,2772999996.0
2005-11-07 15:00:00,86.201,86.276,86.158,86.229,3017399987.0
2005-11-07 15:15:00,86.23,86.3,86.196,86.286,2900999984.0
2005-11-07 15:30:00,86.27,86.308,86.171,86.208,2717800002.0
2005-11-07 15:45:00,86.23,86.287,86.199,86.28,2622999991.0
2005-11-07 16:00:00,86.291,86.317,86.183,86.214,2706799995.0
2005-11-07 16:15:00,86.231,86.254,86.185,86.205,2804400004.0
2005-11-07 16:30:00,86.201,86.258,86.157,86.235,2931000008.0
2005-11-07 16:45:00,86.26,86.287,86.157,86.189,3026900009.0
2005-11-07 17:00:00,86.192,86.215,86.115,86.156,2996100005.0
2005-11-07 17:15:00,86.161,86.212,86.111,86.147,2741099990.0
2005-11-07 17:30:00,86.14,86.174,86.093,86.165,3257399980.0
2005-11-07 17:45:00,86.164,86.274,86.073,86.253,2710399991.0
2005-11-07 18:00:00,86.259,86.427,86.188,86.237,23103699952.0
2005-11-07 18:15:00,86.201,86.241,86.07,86.188,23170899975.0
2005-11-07 18:30:00,86.17,86.23,86.113,86.134,17368199996.0
2005-11-07 18:45:00,86.164,86.173,86.005,86.043,12140599972.0
2005-11-07 19:00:00,86.033,86.077,85.973,86.037,8607899974.0
2005-11-07 19:15:00,86.047,86.161,86.024,86.115,10206299984.0
2005-11-07 19:30:00,86.103,86.205,86.08,86.118,9990199964.0
2005-11-07 19:45:00,86.102,86.138,86.046,86.072,7430199983.0
2005-11-07 20:00:00,86.098,86.264,86.064,86.264,9690899973.0
2005-11-07 20:15:00,86.261,86.298,86.163,86.21,9747499951.0
2005-11-07 20:30:00,86.203,86.277,86.16,86.233,12702399971.0
2005-11-07 20:45:00,86.246,86.265,86.052,86.105,12640399985.0
2005-11-07 21:00:00,86.086,86.181,86.084,86.138,9579099986.0
2005-11-07 21:15:00,86.157,86.199,86.081,86.165,11657099945.0
2005-11-07 21:30:00,86.146,86.253,86.103,86.199,6459699992.0
2005-11-07 21:45:00,86.188,86.238,86.135,86.208,4523499997.0
2005-11-07 22:00:00,86.205,86.228,86.117,86.166,6039599971.0
2005-11-07 22:15:00,86.163,86.241,86.136,86.21,4972399994.0
2005-11-07 22:30:00,86.235,86.266,86.191,86.23,4632699991.0
2005-11-07 22:45:00,86.232,86.261,86.153,86.154,4764199973.0
2005-11-07 23:00:00,86.234,86.254,86.136,86.152,2955399999.0
2005-11-07 23:15:00,86.176,86.229,86.106,86.145,2693899985.0
2005-11-07 23:30:00,86.15,86.254,86.113,86.235,3213999999.0
2005-11-07 23:45:00,86.234,86.293,86.17,86.214,2839899993.0
2005-11-08 00:00:00,86.209,86.283,86.178,86.273,3047499988.0
2005-11-08 00:15:00,86.282,86.308,86.223,86.273,3233200000.0
2005-11-08 00:30:00,86.267,86.311,86.182,86.21,2938399997.0
2005-11-08 00:45:00,86.194,86.204,86.113,86.137,2780699989.0
2005-11-08 01:00:00,86.12,86.162,86.06,86.135,3261899989.0
2005-11-08 01:15:00,86.129,86.17,86.091,86.119,3217300001.0
2005-11-08 01:30:00,86.11,86.192,86.085,86.133,2868399988.0
2005-11-08 01:45:00,86.137,86.171,86.087,86.155,2826799992.0
2005-11-08 02:00:00,86.178,86.209,86.126,86.166,2799999990.0
2005-11-08 02:15:00,86.184,86.229,86.144,86.22,3304899999.0
2005-11-08 02:30:00,86.227,86.227,86.125,86.178,3002599988.0
2005-11-08 02:45:00,86.157,86.211,86.135,86.176,2828599987.0
2005-11-08 03:00:00,86.173,86.19,85.994,85.994,2881900000.0
2005-11-08 03:15:00,85.986,86.061,85.948,85.979,3066999998.0
2005-11-08 03:30:00,85.98,86.032,85.925,86.031,3153600003.0
2005-11-08 03:45:00,86.016,86.031,85.872,85.879,2645199987.0
2005-11-08 04:00:00,85.867,85.912,85.806,85.83,2636499992.0
2005-11-08 04:15:00,85.819,85.894,85.802,85.84,2832799985.0
2005-11-08 04:30:00,85.85,85.908,85.824,85.871,2896599986.0
2005-11-08 04:45:00,85.858,85.919,85.841,85.885,2797699999.0
2005-11-08 05:00:00,85.89,85.973,85.868,85.886,2533399991.0
2005-11-08 05:15:00,85.888,85.959,85.839,85.931,2992499997.0
2005-11-08 05:30:00,85.942,85.974,85.846,85.939,2869599984.0
2005-11-08 05:45:00,85.954,86.003,85.907,85.972,2410400001.0
2005-11-08 06:00:00,85.965,85.99,85.897,85.912,2859099989.0
2005-11-08 06:15:00,85.946,85.964,85.892,85.907,2880299990.0
2005-11-08 06:30:00,85.899,85.981,85.899,85.937,3053399982.0
2005-11-08 06:45:00,85.965,85.997,85.891,85.98,2564999998.0
2005-11-08 07:00:00,85.967,86.014,85.929,85.981,2627099989.0
2005-11-08 07:15:00,85.968,86.024,85.926,85.973,3361399990.0
2005-11-08 07:30:00,85.973,86.039,85.936,86.017,2836799995.0
2005-11-08 07:45:00,86.009,86.03,85.906,85.998,2885599992.0
2005-11-08 08:00:00,86.021,86.041,85.982,85.989,3302299990.0
2005-11-08 08:15:00,86.016,86.05,85.945,86.001,3019900002.0
2005-11-08 08:30:00,86.003,86.046,85.963,86.027,2823399990.0
2005-11-08 08:45:00,86.016,86.066,85.978,86.02,2932899988.0
2005-11-08 09:00:00,86.025,86.057,85.936,85.988,2958399988.0
2005-11-08 09:15:00,86.028,86.087,85.962,85.981,2990699991.0
2005-11-08 09:30:00,86.035,86.062,85.977,86.034,2291699989.0
2005-11-08 09:45:00,86.01,86.059,85.955,86.045,3096500008.0
2005-11-08 10:00:00,86.034,86.14,86.027,86.118,2583099999.0
2005-11-08 10:15:00,86.117,86.129,86.023,86.068,2781099996.0
2005-11-08 10:30:00,86.057,86.103,85.997,86.02,3199900001.0
2005-11-08 10:45:00,85.995,86.129,85.944,86.065,2950199989.0
2005-11-08 11:00:00,86.062,86.14,86.016,86.044,2914199982.0
2005-11-08 11:15:00,86.049,86.178,86.03,86.161,2687400001.0
2005-11-08 11:30:00,86.154,86.182,86.049,86.059,2957499994.0
2005-11-08 11:45:00,86.079,86.161,86.024,86.142,3298599997.0
2005-11-08 12:00:00,86.141,86.22,86.124,86.138,2928799977.0
2005-11-08 12:15:00,86.141,86.213,86.102,86.129,3035200005.0
2005-11-08 12:30:00,86.105,86.19,86.086,86.094,2903999988.0
2005-11-08 12:45:00,86.12,86.139,86.051,86.075,2902000005.0
2005-11-08 13:00:00,86.076,86.13,85.987,86.044,2978399997.0
2005-11-08 13:15:00,86.058,86.083,85.957,86.023,3311999986.0
2005-11-08 13:30:00,86.004,86.075,85.964,86.023,3751899997.0
2005-11-08 13:45:00,85.991,86.071,85.958,86.051,2823999991.0
2005-11-08 14:00:00,86.072,86.09,86.006,86.059,2614499996.0
2005-11-08 14:15:00,86.035,86.053,85.942,86.034,2656799997.0
2005-11-08 14:30:00,86.04,86.06,85.941,85.981,2842599996.0
2005-11-08 14:45:00,86.011,86.051,85.963,86.018,2427799992.0
2005-11-08 15:00:00,86.01,86.071,85.977,86.043,3031999987.0
2005-11-08 15:15:00,86.048,86.074,85.952,85.98,2921999982.0
2005-11-08 15:30:00,85.948,85.981,85.816,85.859,2710199999.0
2005-11-08 15:45:00,85.893,85.918,85.832,85.858,2604599992.0
2005-11-08 16:00:00,85.862,85.983,85.802,85.96,2581799991.0
2005-11-08 16:15:00,85.981,86.077,85.939,85.978,3236899994.0
2005-11-08 16:30:00,85.957,86.021,85.933,85.952,3206399977.0
2005-11-08 16:45:00,85.948,86.008,85.921,85.981,2624400004.0
2005-11-08 17:00:00,85.971,86.039,85.931,86.004,2755800000.0
2005-11-08 17:15:00,86.011,86.037,85.941,86.025,3072099998.0
2005-11-08 17:30:00,86.02,86.041,85.922,86.01,2730999986.0
2005-11-08 17:45:00,85.995,86.044,85.955,86.033,2771200007.0
2005-11-08 18:00:00,86.015,86.22,85.984,86.102,22537299919.0
2005-11-08 18:15:00,86.19,86.22,86.073,86.128,20778099989.0
2005-11-08 18:30:00,86.122,86.129,86.06,86.068,17449599982.0
2005-11-08 18:45:00,86.073,86.154,86.035,86.121,12346299972.0
2005-11-08 19:00:00,86.118,86.179,86.104,86.156,8506199963.0
2005-11-08 19:15:00,86.155,86.192,86.082,86.155,10404299985.0
2005-11-08 19:30:00,86.154,86.164,86.057,86.126,10154499955.0
2005-11-08 19:45:00,86.113,86.146,86.042,86.095,8454199988.0
2005-11-08 20:00:00,86.087,86.146,86.037,86.117,9822999965.0
2005-11-08 20:15:00,86.098,86.135,86.031,86.056,9590099987.0
2005-11-08 20:30:00,86.055,86.133,86.032,86.077,13557999985.0
2005-11-08 20:45:00,86.1,86.122,86.014,86.048,12125700001.0
2005-11-08 21:00:00,86.082,86.132,86.029,86.059,9135499974.0
2005-11-08 21:15:00,86.053,86.134,86.029,86.101,12256799962.0
2005-11-08 21:30:00,86.075,86.163,86.026,86.163,5905300013.0
2005-11-08 21:45:00,86.139,86.198,86.118,86.151,4611499981.0
2005-11-08 22:00:00,86.176,86.205,86.104,86.14,5707700002.0
2005-11-08 22:15:00,86.141,86.169,86.082,86.122,5191399975.0
2005-11-08 22:30:00,86.122,86.136,86.037,86.082,5079199980.0
2005-11-08 22:45:00,86.083,86.136,86.009,86.074,4406699997.0
2005-11-08 23:00:00,86.101,86.116,86.021,86.079,2929600000.0
2005-11-08 23:15:00,86.081,86.13,86.055,86.097,3189699991.0
2005-11-08 23:30:00,86.074,86.118,86.015,86.08,3176399989.0
2005-11-08 23:45:00,86.095,86.141,86.057,86.097,3098999996.0
2005-11-09 00:00:00,86.111,86.192,86.068,86.146,3437999998.0
2005-11-09 00:15:00,86.162,86.174,86.071,86.1,3214300006.0
2005-11-09 00:30:00,86.109,86.14,86.038,86.093,3274299992.0
2005-11-09 00:45:00,86.091,86.128,86.012,86.07,2486200003.0
2005-11-09 01:00:00,86.033,86.134,86.023,86.111,2904600001.0
2005-11-09 01:15:00,86.114,86.141,86.074,86.09,3259400003.0
2005-11-09 01:30:00,86.082,86.157,86.066,86.096,3273299980.0
2005-11-09 01:45:00,86.092,86.151,86.07,86.105,3006499999.0
2005-11-09 02:00:00,86.116,86.126,86.024,86.034,2932000006.0
2005-11-09 02:15:00,86.046,86.098,86.01,86.059,2961199984.0
2005-11-09 02:30:00,86.092,86.11,86.002,86.034,2681799999.0
2005-11-09 02:45:00,86.042,86.147,86.029,86.12,3114899981.0
2005-11-09 03:00:00,86.112,86.127,85.966,85.979,2814299991.0
2005-11-09 03:15:00,85.979,86.075,85.964,85.976,3113699982.0
2005-11-09 03:30:00,85.987,86.015,85.92,85.971,3390099995.0
2005-11-09 03:45:00,85.974,85.994,85.918,85.926,2732599990.0
2005-11-09 04:00:00,85.941,86.002,85.9,85.985,3130400001.0
2005-11-09 04:15:00,86.003,86.021,85.946,85.984,2630099973.0
2005-11-09 04:30:00,85.97,86.059,85.954,86.052,3202799988.0
2005-11-09 04:45:00,86.057,86.077,85.988,86.025,2932999999.0
2005-11-09 05:00:00,86.054,86.054,85.947,85.962,2873599983.0
2005-11-09 05:15:00,85.959,86.018,85.934,85.95,3175299999.0
2005-11-09 05:30:00,85.987,86.049,85.959,86.019,2830899995.0
2005-11-09 05:45:00,86.005,86.044,85.968,85.999,2924599990.0
2005-11-09 06:00:00,86.005,86.026,85.955,85.995,3060199996.0
2005-11-09 06:15:00,85.963,86.011,85.945,85.988,2909899985.0
2005-11-09 06:30:00,85.974,86.06,85.952,86.029,2807599997.0
2005-11-09 06:45:00,86.018,86.145,86.009,86.116,2829300000.0
2005-11-09 07:00:00,86.107,86.171,86.053,86.108,2417899990.0
2005-11-09 07:15:00,86.091,86.126,86.016,86.034,3050999998.0
2005-11-09 07:30:00,86.038,86.096,86.015,86.051,2520400004.0
2005-11-09 07:45:00,86.026,86.118,86.004,86.085,2827399997.0
2005-11-09 08:00:00,86.096,86.14,86.064,86.099,2850299993.0
2005-11-09 08:15:00,86.089,86.154,86.041,86.137,2993599991.0
2005-11-09 08:30:00,86.139,86.15,86.034,86.104,2855999991.0
2005-11-09 08:45:00,86.107,86.159,86.079,86.125,2509099992.0
2005-11-09 09:00:00,86.102,86.218,86.102,86.164,2929099989.0
2005-11-09 09:15:00,86.168,86.21,86.024,86.18,2885199996.0
2005-11-09 09:30:00,86.19,86.247,86.162,86.204,2315900003.0
2005-11-09 09:45:00,86.216,86.265,86.198,86.247,3376399990.0
2005-11-09 10:00:00,86.245,86.271,86.176,86.204,2456699993.0
2005-11-09 10:15:00,86.194,86.217,86.128,86.165,2587000002.0
2005-11-09 10:30:00,86.174,86.233,86.122,86.15,3400299999.0
2005-11-09 10:45:00,86.136,86.174,86.098,86.155,3048799978.0
2005-11-09 11:00:00,86.171,86.212,86.077,86.138,2720100000.0
2005-11-09 11:15:00,86.158,86.202,86.102,86.18,2940699993.0
2005-11-09 11:30:00,86.165,86.208,86.138,86.175,3174499994.0
2005-11-09 11:45:00,86.201,86.234,86.115,86.214,2835199997.0
2005-11-09 12:00:00,86.175,86.196,86.105,86.148,2940199988.0
2005-11-09 12:15:00,86.134,86.187,86.103,86.15,3059099995.0
2005-11-09 12:30:00,86.132,86.148,85.995,86.059,3061499987.0
2005-11-09 12:45:00,86.057,86.133,86.006,86.106,3041600003.0
2005-11-09 13:00:00,86.081,86.177,86.0,86.029,2501200001.0
2005-11-09 13:15:00,86.008,86.145,85.981,86.131,3028699992.0
2005-11-09 13:30:00,86.111,86.142,86.051,86.087,3421299985.0
2005-11-09 13:45:00,86.096,86.113,86.038,86.07,3276500008.0
2005-11-09 14:00:00,86.059,86.183,86.056,86.127,2443799995.0
2005-11-09 14:15:00,86.123,86.145,86.075,86.113,2860199998.0
2005-11-09 14:30:00,86.105,86.126,85.995,86.019,2897500006.0
2005-11-09 14:45:00,86.003,86.073,85.983,86.019,2699299988.0
2005-11-09 15:00:00,86.023,86.055,85.934,86.04,2784199986.0
2005-11-09 15:15:00,86.039,86.088,85.997,86.046,2660399989.0
2005-11-09 15:30:00,86.042,86.099,86.004,86.03,2726599997.0
2005-11-09 15:45:00,86.012,86.04,85.876,85.918,2854999988.0
2005-11-09 16:00:00,85.93,85.97,85.855,85.928,2744300005.0
2005-11-09 16:15:00,85.919,86.012,85.919,85.994,2672799998.0
2005-11-09 16:30:00,86.03,86.089,86.0,86.077,3220299994.0
2005-11-09 16:45:00,86.077,86.135,85.997,86.018,3044499981.0
2005-11-09 17:00:00,85.999,86.063,85.973,86.022,2773899995.0
2005-11-09 17:15:00,86.029,86.07,85.978,86.07,3258099994.0
2005-11-09 17:30:00,86.066,86.11,86.021,86.061,2832799995.0
2005-11-09 17:45:00,86.058,86.108,86.022,86.088,2791899999.0
2005-11-09 18:00:00,86.09,86.111,85.986,86.097,23618699951.0
2005-11-09 18:15:00,86.21,86.28,86.093,86.156,20160999991.0
2005-11-09 18:30:00,86.153,86.31,86.082,86.098,16609899961.0
2005-11-09 18:45:00,86.114,86.211,86.09,86.104,12217899962.0
2005-11-09 19:00:00,86.125,86.226,86.066,86.175,8699199971.0
2005-11-09 19:15:00,86.178,86.235,86.127,86.223,10426099976.0
2005-11-09 19:30:00,86.204,86.279,86.185,86.208,9698499951.0
2005-11-09 19:45:00,86.214,86.337,86.189,86.311,8179299981.0
2005-11-09 20:00:00,86.31,86.401,86.239,86.314,9934399949.0
2005-11-09 20:15:00,86.307,86.427,86.306,86.374,9168299977.0
2005-11-09 20:30:00,86.412,86.533,86.403,86.487,12537999970.0
2005-11-09 20:45:00,86.487,86.59,86.423,86.565,12541699972.0
2005-11-09 21:00:00,86.562,86.598,86.417,86.578,9066299991.0
2005-11-09 21:15:00,86.574,86.64,86.493,86.625,11240499960.0
2005-11-09 21:30:00,86.617,86.722,86.595,86.688,6090999993.0
2005-11-09 21:45:00,86.718,86.72,86.614,86.668,4833200006.0
2005-11-09 22:00:00,86.656,86.674,86.519,86.562,5657200007.0
2005-11-09 22:15:00,86.562,86.581,86.451,86.518,4823200000.0
2005-11-09 22:30:00,86.501,86.562,86.432,86.492,4684399988.0
2005-11-09 22:45:00,86.542,86.605,86.436,86.56,4624700006.0
2005-11-09 23:00:00,86.586,86.61,86.509,86.562,2874199989.0
2005-11-09 23:15:00,86.548,86.623,86.506,86.547,3153499987.0
2005-11-09 23:30:00,86.58,86.62,86.524,86.539,2981199995.0
2005-11-09 23:45:00,86.546,86.64,86.482,86.491,3115599992.0
2005-11-10 00:00:00,86.514,86.584,86.475,86.544,3040099991.0
2005-11-10 00:15:00,86.552,86.605,86.455,86.485,3295199986.0
2005-11-10 00:30:00,86.525,86.596,86.453,86.559,2992699988.0
2005-11-10 00:45:00,86.557,86.65,86.535,86.594,2718900001.0
2005-11-10 01:00:00,86.609,86.641,86.529,86.596,2975099997.0
2005-11-10 01:15:00,86.6,86.641,86.56,86.628,2885399990.0
2005-11-10 01:30:00,86.608,86.652,86.556,86.593,2720200001.0
2005-11-10 01:45:00,86.598,86.674,86.581,86.633,3219399978.0
2005-11-10 02:00:00,86.634,86.675,86.552,86.585,3497399999.0
2005-11-10 02:15:00,86.582,86.649,86.497,86.5,2935899992.0
2005-11-10 02:30:00,86.441,86.478,86.215,86.215,2739799991.0
2005-11-10 02:45:00,86.211,86.251,86.182,86.234,3304899990.0
2005-11-10 03:00:00,86.226,86.259,86.178,86.196,2628400006.0
2005-11-10 03:15:00,86.2,86.321,86.156,86.32,2857700000.0
2005-11-10 03:30:00,86.319,86.344,86.253,86.297,3156599986.0
2005-11-10 03:45:00,86.302,86.338,86.234,86.284,2973099993.0
2005-11-10 04:00:00,86.28,86.328,86.243,86.307,2680699987.0
2005-11-10 04:15:00,86.291,86.311,86.226,86.274,2868199997.0
2005-11-10 04:30:00,86.265,86.298,86.242,86.267,3119699988.0
2005-11-10 04:45:00,86.259,86.327,86.258,86.286,3180699987.0
2005-11-10 05:00:00,86.285,86.338,86.244,86.302,3002099994.0
2005-11-10 05:15:00,86.292,86.31,86.236,86.271,2865499991.0
2005-11-10 05:30:00,86.282,86.328,86.25,86.294,2963599983.0
2005-11-10 05:45:00,86.294,86.317,86.215,86.282,2559200001.0
2005-11-10 06:00:00,86.271,86.317,86.247,86.282,2865299979.0
2005-11-10 06:15:00,86.28,86.311,86.226,86.283,3060299999.0
2005-11-10 06:30:00,86.259,86.307,86.247,86.264,3046199989.0
2005-11-10 06:45:00,86.259,86.315,86.224,86.255,2980699996.0
2005-11-10 07:00:00,86.265,86.281,86.184,86.231,2753399992.0
2005-11-10 07:15:00,86.215,86.293,86.192,86.262,2862799998.0
2005-11-10 07:30:00,86.254,86.288,86.214,86.278,2677799989.0
2005-11-10 07:45:00,86.249,86.299,86.211,86.262,3033299998.0
2005-11-10 08:00:00,86.265,86.303,86.222,86.265,3057300003.0
2005-11-10 08:15:00,86.26,86.311,86.206,86.298,3050299992.0
2005-11-10 08:30:00,86.306,86.344,86.247,86.283,2714399996.0
2005-11-10 08:45:00,86.289,86.354,86.261,86.341,3015500005.0
2005-11-10 09:00:00,86.316,86.342,86.204,86.231,3179799992.0
2005-11-10 09:15:00,86.243,86.251,86.123,86.147,2572199998.0
2005-11-10 09:30:00,86.163,86.203,86.122,86.137,2702099988.0
2005-11-10 09:45:00,86.154,86.197,86.069,86.117,2914199992.0
2005-11-10 10:00:00,86.099,86.154,86.075,86.131,2601999994.0
2005-11-10 10:15:00,86.13,86.24,86.1,86.238,2675599995.0
2005-11-10 10:30:00,86.247,86.253,86.119,86.163,3366599987.0
2005-11-10 10:45:00,86.164,86.239,86.148,86.194,2776599994.0
2005-11-10 11:00:00,86.213,86.286,86.15,86.275,2612400007.0
2005-11-10 11:15:00,86.258,86.304,86.23,86.276,2698399995.0
2005-11-10 11:30:00,86.294,86.311,86.207,86.216,2874699992.0
2005-11-10 11:45:00,86.249,86.346,86.208,86.342,3419999991.0
2005-11-10 12:00:00,86.32,86.383,86.289,86.334,2767199987.0
2005-11-10 12:15:00,86.344,86.374,86.289,86.338,3019099987.0
2005-11-10 12:30:00,86.325,86.385,86.311,86.369,2844199996.0
2005-11-10 12:45:00,86.382,86.382,86.252,86.26,2833399992.0
2005-11-10 13:00:00,86.276,86.336,86.239,86.289,3138300004.0
2005-11-10 13:15:00,86.291,86.314,86.222,86.304,3313599981.0
2005-11-10 13:30:00,86.286,86.392,86.261,86.347,2973399990.0
2005-11-10 13:45:00,86.326,86.435,86.302,86.426,3308199986.0
2005-11-10 14:00:00,86.435,86.455,86.39,86.414,2955299988.0
2005-11-10 14:15:00,86.415,86.457,86.333,86.388,3070799988.0
2005-11-10 14:30:00,86.383,86.431,86.252,86.277,2720399990.0
2005-11-10 14:45:00,86.28,86.354,86.226,86.267,2754200000.0
2005-11-10 15:00:00,86.237,86.291,86.166,86.251,3388599997.0
2005-11-10 15:15:00,86.255,86.405,86.255,86.382,2941999991.0
2005-11-10 15:30:00,86.321,86.444,86.307,86.342,2655199980.0
2005-11-10 15:45:00,86.358,86.434,86.338,86.375,2691699996.0
2005-11-10 16:00:00,86.357,86.425,86.296,86.406,2717299993.0
2005-11-10 16:15:00,86.407,86.45,86.335,86.423,3125099986.0
2005-11-10 16:30:00,86.426,86.486,86.322,86.361,2852299999.0
2005-11-10 16:45:00,86.358,86.434,86.334,86.393,3053099992.0
2005-11-10 17:00:00,86.407,86.413,86.194,86.25,3069300004.0
2005-11-10 17:15:00,86.26,86.348,86.242,86.29,2991099991.0
2005-11-10 17:30:00,86.303,86.313,86.113,86.145,3043299985.0
2005-11-10 17:45:00,86.159,86.211,86.109,86.209,2560199987.0
2005-11-10 18:00:00,86.196,86.32,86.161,86.209,22240599954.0
2005-11-10 18:15:00,86.24,86.3,86.124,86.17,21088899909.0
2005-11-10 18:30:00,86.169,86.239,86.086,86.125,16991099971.0
2005-11-10 18:45:00,86.125,86.255,86.097,86.216,11998599984.0
2005-11-10 19:00:00,86.211,86.264,86.159,86.223,8428099989.0
2005-11-10 19:15:00,86.228,86.244,86.145,86.203,10216199991.0
2005-11-10 19:30:00,86.214,86.258,86.14,86.171,10397799972.0
2005-11-10 19:45:00,86.197,86.228,86.146,86.215,8009099974.0
2005-11-10 20:00:00,86.228,86.363,86.203,86.296,8697299992.0
2005-11-10 20:15:00,86.285,86.367,86.267,86.279,9307300001.0
2005-11-10 20:30:00,86.285,86.365,86.234,86.239,13113899943.0
2005-11-10 20:45:00,86.289,86.329,86.245,86.321,12489999976.0
2005-11-10 21:00:00,86.327,86.352,86.255,86.32,9665300009.0
2005-11-10 21:15:00,86.318,86.349,86.239,86.29,11050799958.0
2005-11-10 21:30:00,86.271,86.322,86.242,86.307,6550899988.0
2005-11-10 21:45:00,86.285,86.334,86.2,86.269,4718199985.0
2005-11-10 22:00:00,86.27,86.331,86.2,86.251,6048099980.0
2005-11-10 22:15:00,86.261,86.342,86.195,86.273,4913799986.0
2005-11-10 22:30:00,86.275,86.306,86.146,86.211,5287400004.0
2005-11-10 22:45:00,86.195,86.252,86.143,86.164,4448599997.0
2005-11-10 23:00:00,86.217,86.242,86.1,86.189,3114399993.0
2005-11-10 23:15:00,86.171,86.287,86.162,86.268,2894999987.0
2005-11-10 23:30:00,86.255,86.32,86.202,86.262,3111300001.0
2005-11-10 23:45:00,86.227,86.3,86.197,86.245,2817200000.0
2005-11-11 00:00:00,86.264,86.305,86.187,86.235,2822799987.0
2005-11-11 00:15:00,86.236,86.31,86.193,86.225,3066399976.0
2005-11-11 00:30:00,86.213,86.282,86.188,86.223,3020099986.0
2005-11-11 00:45:00,86.225,86.276,86.166,86.18,2712399999.0
2005-11-11 01:00:00,86.162,86.204,86.124,86.18,3148700002.0
2005-11-11 01:15:00,86.175,86.204,86.081,86.112,2754099988.0
2005-11-11 01:30:00,86.135,86.181,86.082,86.102,3112500004.0
2005-11-11 01:45:00,86.113,86.155,86.08,86.105,3129999995.0
2005-11-11 02:00:00,86.1,86.201,86.063,86.158,3102199996.0
2005-11-11 02:15:00,86.155,86.185,86.087,86.127,3295300002.0
2005-11-11 02:30:00,86.14,86.161,86.012,86.029,2437199999.0
2005-11-11 02:45:00,86.046,86.077,86.011,86.054,3026000004.0
2005-11-11 03:00:00,86.07,86.117,86.026,86.097,3183699990.0
2005-11-11 03:15:00,86.12,86.123,86.038,86.055,2773599990.0
2005-11-11 03:30:00,86.081,86.128,86.044,86.099,2868399993.0
2005-11-11 03:45:00,86.124,86.161,86.074,86.143,2401799987.0
2005-11-11 04:00:00,86.122,86.237,86.104,86.198,3002399986.0
2005-11-11 04:15:00,86.188,86.214,86.142,86.173,2991199993.0
2005-11-11 04:30:00,86.187,86.224,86.154,86.2,3070699995.0
2005-11-11 04:45:00,86.208,86.258,86.177,86.222,2924000001.0
2005-11-11 05:00:00,86.227,86.278,86.199,86.238,2905299981.0
2005-11-11 05:15:00,86.24,86.262,86.18,86.227,2958300004.0
2005-11-11 05:30:00,86.238,86.269,86.18,86.21,2964899989.0
2005-11-11 05:45:00,86.214,86.234,86.147,86.209,2613799988.0
2005-11-11 06:00:00,86.203,86.238,86.162,86.162,2858700002.0
2005-11-11 06:15:00,86.175,86.214,86.138,86.154,3038700002.0
2005-11-11 06:30:00,86.143,86.191,86.124,86.138,3147999990.0
2005-11-11 06:45:00,86.12,86.211,86.099,86.198,2740799997.0
2005-11-11 07:00:00,86.162,86.21,86.144,86.194,2702499991.0
2005-11-11 07:15:00,86.19,86.245,86.143,86.195,2918999994.0
2005-11-11 07:30:00,86.21,86.236,86.165,86.215,2941799989.0
2005-11-11 07:45:00,86.195,86.265,86.173,86.227,3050699988.0
2005-11-11 08:00:00,86.219,86.285,86.193,86.233,2926599985.0
2005-11-11 08:15:00,86.219,86.252,86.17,86.197,2539500006.0
2005-11-11 08:30:00,86.222,86.234,86.148,86.186,3175099996.0
2005-11-11 08:45:00,86.189,86.307,86.175,86.296,2543899994.0
2005-11-11 09:00:00,86.286,86.311,86.213,86.3,2772999987.0
2005-11-11 09:15:00,86.291,86.321,86.201,86.273,2953799997.0
2005-11-11 09:30:00,86.283,86.323,86.255,86.279,2655899985.0
2005-11-11 09:45:00,86.286,86.322,86.196,86.232,3303200002.0
2005-11-11 10:00:00,86.213,86.274,86.174,86.229,2697199989.0
2005-11-11 10:15:00,86.203,86.295,86.196,86.271,3219500006.0
2005-11-11 10:30:00,86.27,86.273,86.182,86.207,3173099996.0
2005-11-11 10:45:00,86.181,86.3,86.156,86.191,3035899997.0
2005-11-11 11:00:00,86.192,86.253,86.152,86.2,2815199995.0
2005-11-11 11:15:00,86.193,86.302,86.16,86.229,3079900005.0
2005-11-11 11:30:00,86.227,86.271,86.127,86.239,3180299989.0
2005-11-11 11:45:00,86.237,86.307,86.216,86.244,3201499985.0
2005-11-11 12:00:00,86.236,86.326,86.222,86.272,2980599984.0
2005-11-11 12:15:00,86.284,86.347,86.26,86.323,3139899993.0
2005-11-11 12:30:00,86.313,86.369,86.281,86.292,3282299980.0
2005-11-11 12:45:00,86.297,86.338,86.244,86.311,2977699987.0
2005-11-11 13:00:00,86.3,86.373,86.276,86.324,2952799983.0
2005-11-11 13:15:00,86.327,86.375,86.279,86.344,2735299987.0
2005-11-11 13:30:00,86.326,86.439,86.309,86.386,3158399986.0
2005-11-11 13:45:00,86.372,86.437,86.343,86.39,3170599995.0
2005-11-11 14:00:00,86.417,86.422,86.273,86.297,2568999993.0
2005-11-11 14:15:00,86.322,86.35,86.257,86.268,3070499985.0
2005-11-11 14:30:00,86.237,86.339,86.208,86.26,3203899996.0
2005-11-11 14:45:00,86.258,86.336,86.232,86.317,2683099997.0
2005-11-11 15:00:00,86.321,86.354,86.257,86.321,2995099999.0
2005-11-11 15:15:00,86.328,86.336,86.266,86.305,3117899990.0
2005-11-11 15:30:00,86.301,86.327,86.253,86.27,2983599990.0
2005-11-11 15:45:00,86.309,86.372,86.24,86.251,2859899993.0
2005-11-11 16:00:00,86.242,86.327,86.224,86.27,3086799993.0
2005-11-11 16:15:00,86.272,86.329,86.251,86.292,3105699986.0
2005-11-11 16:30:00,86.306,86.38,86.271,86.278,3114100002.0
2005-11-11 16:45:00,86.278,86.312,86.238,86.277,3011100011.0
2005-11-11 17:00:00,86.276,86.298,86.208,86.277,3330899979.0
2005-11-11 17:15:00,86.315,86.359,86.261,86.342,3143000001.0
2005-11-11 17:30:00,86.337,86.407,86.329,86.363,3406899987.0
2005-11-11 17:45:00,86.352,86.431,86.327,86.356,3199299996.0
2005-11-11 18:00:00,86.311,86.49,86.311,86.37,24231099916.0
2005-11-11 18:15:00,86.361,86.42,86.28,86.315,22903699934.0
2005-11-11 18:30:00,86.304,86.336,86.2,86.27,17496099940.0
2005-11-11 18:45:00,86.289,86.405,86.288,86.373,12590999965.0
2005-11-11 19:00:00,86.372,86.418,86.27,86.284,8786199988.0
2005-11-11 19:15:00,86.317,86.376,86.269,86.329,9883699993.0
2005-11-11 19:30:00,86.325,86.378,86.291,86.346,10206599973.0
2005-11-11 19:45:00,86.342,86.373,86.239,86.3,8083099991.0
2005-11-11 20:00:00,86.298,86.355,86.257,86.351,9558300001.0
2005-11-11 20:15:00,86.327,86.406,86.296,86.335,9731599997.0
2005-11-11 20:30:00,86.346,86.398,86.306,86.338,13248299954.0
2005-11-11 20:45:00,86.37,86.398,86.289,86.363,11730500005.0
2005-11-11 21:00:00,86.358,86.388,86.298,86.374,9468900001.0
2005-11-11 21:15:00,86.378,86.406,86.328,86.398,11947499970.0
2005-11-11 21:30:00,86.355,86.447,86.351,86.419,6148799980.0
2005-11-11 21:45:00,86.388,86.439,86.346,86.395,4955800016.0
2005-11-11 22:00:00,86.408,86.425,86.357,86.38,5539599984.0
2005-11-11 22:15:00,86.396,86.418,86.272,86.402,4651499986.0
2005-11-11 22:30:00,86.392,86.451,86.338,86.354,4894699992.0
2005-11-11 22:45:00,86.345,86.396,86.211,86.245,4417099986.0
2005-11-11 23:00:00,86.33,86.362,86.25,86.32,3172399986.0
2005-11-11 23:15:00,86.346,86.418,86.308,86.366,3049500003.0
2005-11-11 23:30:00,86.33,86.478,86.327,86.445,2562799993.0
2005-11-11 23:45:00,86.44,86.485,86.227,86.422,2776100008.0
2005-11-14 00:00:00,86.367,86.49,86.36,86.411,2888599993.0
2005-11-14 00:15:00,86.421,86.492,86.39,86.426,2685199991.0
2005-11-14 00:30:00,86.448,86.478,86.383,86.426,2941199991.0
2005-11-14 00:45:00,86.448,86.461,86.395,86.417,2625599989.0
2005-11-14 01:00:00,86.386,86.45,86.342,86.427,3118599987.0
2005-11-14 01:15:00,86.42,86.486,86.366,86.456,3272799999.0
2005-11-14 01:30:00,86.416,86.487,86.347,86.439,3045699991.0
2005-11-14 01:45:00,86.444,86.494,86.344,86.435,2959699997.0
2005-11-14 02:00:00,86.455,86.48,86.32,86.423,3478599981.0
2005-11-14 02:15:00,86.432,86.489,86.38,86.45,3266799985.0
2005-11-14 02:30:00,86.47,86.487,86.369,86.382,3162399996.0
2005-11-14 02:45:00,86.426,86.483,86.375,86.435,2918399996.0
2005-11-14 03:00:00,86.425,86.464,86.387,86.42,3081699998.0
2005-11-14 03:15:00,86.408,86.502,86.389,86.452,3014199984.0
2005-11-14 03:30:00,86.433,86.491,86.381,86.438,2876899990.0
2005-11-14 03:45:00,86.446,86.458,86.338,86.36,2810699991.0
2005-11-14 04:00:00,86.332,86.392,86.318,86.366,3018299995.0
2005-11-14 04:15:00,86.356,86.402,86.321,86.364,3026999989.0
2005-11-14 04:30:00,86.37,86.477,86.345,86.477,2808699989.0
2005-11-14 04:45:00,86.441,86.482,86.414,86.442,3271400001.0
2005-11-14 05:00:00,86.439,86.47,86.337,86.408,2696099996.0
2005-11-14 05:15:00,86.401,86.432,86.352,86.403,3263300004.0
2005-11-14 05:30:00,86.421,86.432,86.333,86.368,3015600002.0
2005-11-14 05:45:00,86.362,86.418,86.341,86.411,2812599988.0
2005-11-14 06:00:00,86.393,86.479,86.355,86.419,2824100004.0
2005-11-14 06:15:00,86.43,86.529,86.412,86.503,2789499985.0
2005-11-14 06:30:00,86.529,86.538,86.476,86.526,2833199986.0
2005-11-14 06:45:00,86.525,86.568,86.458,86.497,2767700004.0
2005-11-14 07:00:00,86.503,86.555,86.442,86.526,2629500004.0
2005-11-14 07:15:00,86.524,86.553,86.473,86.513,3098599977.0
2005-11-14 07:30:00,86.503,86.568,86.494,86.534,2712000001.0
2005-11-14 07:45:00,86.521,86.575,86.489,86.519,3234499987.0
2005-11-14 08:00:00,86.537,86.548,86.459,86.47,2720299995.0
2005-11-14 08:15:00,86.487,86.534,86.463,86.502,2715699993.0
2005-11-14 08:30:00,86.495,86.534,86.45,86.48,3264399983.0
2005-11-14 08:45:00,86.487,86.505,86.404,86.431,3090599991.0
2005-11-14 09:00:00,86.408,86.458,86.334,86.403,2679999991.0
2005-11-14 09:15:00,86.402,86.446,86.356,86.425,2867799993.0
2005-11-14 09:30:00,86.412,86.474,86.392,86.45,2832399998.0
2005-11-14 09:45:00,86.467,86.475,86.404,86.439,2997099992.0
2005-11-14 10:00:00,86.409,86.47,86.393,86.431,2703599998.0
2005-11-14 10:15:00,86.414,86.498,86.381,86.459,2666299984.0
2005-11-14 10:30:00,86.477,86.498,86.416,86.458,3210299990.0
2005-11-14 10:45:00,86.452,86.479,86.401,86.452,3237400011.0
2005-11-14 11:00:00,86.44,86.606,86.396,86.569,2959299994.0
2005-11-14 11:15:00,86.577,86.661,86.556,86.633,2652199996.0
2005-11-14 11:30:00,86.641,86.682,86.588,86.618,2925999988.0
2005-11-14 11:45:00,86.62,86.667,86.569,86.608,3251899989.0
2005-11-14 12:00:00,86.58,86.653,86.532,86.548,2751300001.0
2005-11-14 12:15:00,86.55,86.648,86.535,86.58,2956699997.0
2005-11-14 12:30:00,86.577,86.686,86.556,86.604,2705399994.0
2005-11-14 12:45:00,86.633,86.654,86.568,86.62,2872600001.0
2005-11-14 13:00:00,86.613,86.749,86.598,86.749,2758799997.0
2005-11-14 13:15:00,86.74,86.795,86.635,86.647,3034999989.0
2005-11-14 13:30:00,86.628,86.699,86.623,86.679,3043200006.0
2005-11-14 13:45:00,86.656,86.703,86.609,86.638,2888200007.0
2005-11-14 14:00:00,86.626,86.668,86.6,86.62,2872800003.0
2005-11-14 14:15:00,86.613,86.656,86.587,86.618,3003599985.0
2005-11-14 14:30:00,86.612,86.677,86.553,86.623,3040199989.0
2005-11-14 14:45:00,86.61,86.634,86.489,86.518,2677100009.0
2005-11-14 15:00:00,86.517,86.535,86.444,86.497,3344399997.0
2005-11-14 15:15:00,86.492,86.538,86.42,86.452,2823399998.0
2005-11-14 15:30:00,86.447,86.481,86.349,86.388,2955199998.0
2005-11-14 15:45:00,86.415,86.432,86.337,86.41,2765599990.0
2005-11-14 16:00:00,86.413,86.481,86.366,86.449,2582399998.0
2005-11-14 16:15:00,86.479,86.532,86.372,86.393,3228100004.0
2005-11-14 16:30:00,86.362,86.435,86.334,86.393,3067499983.0
2005-11-14 16:45:00,86.41,86.452,86.345,86.387,2781500002.0
2005-11-14 17:00:00,86.408,86.465,86.364,86.416,3015800003.0
2005-11-14 17:15:00,86.421,86.43,86.324,86.396,3150899986.0
2005-11-14 17:30:00,86.39,86.466,86.367,86.452,2623999998.0
2005-11-14 17:45:00,86.438,86.524,86.438,86.479,2670700003.0
2005-11-14 18:00:00,86.478,86.506,86.35,86.425,23214399991.0
2005-11-14 18:15:00,86.38,86.481,86.36,86.393,19990399922.0
2005-11-14 18:30:00,86.359,86.444,86.348,86.367,16810999954.0
2005-11-14 18:45:00,86.373,86.417,86.307,86.339,12079599962.0
2005-11-14 19:00:00,86.336,86.384,86.29,86.324,8373999972.0
2005-11-14 19:15:00,86.32,86.404,86.286,86.404,10128899971.0
2005-11-14 19:30:00,86.416,86.476,86.364,86.366,9756099991.0
2005-11-14 19:45:00,86.377,86.434,86.35,86.4,8197599983.0
2005-11-14 20:00:00,86.41,86.461,86.307,86.338,9418600027.0
2005-11-14 20:15:00,86.318,86.408,86.281,86.337,9518999979.0
2005-11-14 20:30:00,86.328,86.429,86.305,86.327,12429699984.0
2005-11-14 20:45:00,86.335,86.432,86.306,86.39,11937999991.0
2005-11-14 21:00:00,86.389,86.445,86.35,86.388,9803799968.0
2005-11-14 21:15:00,86.397,86.438,86.342,86.392,11917400003.0
2005-11-14 21:30:00,86.384,86.437,86.344,86.38,6043899990.0
2005-11-14 21:45:00,86.37,86.427,86.352,86.382,4785999986.0
2005-11-14 22:00:00,86.384,86.426,86.343,86.36,5818699983.0
2005-11-14 22:15:00,86.379,86.424,86.34,86.364,5055699979.0
2005-11-14 22:30:00,86.349,86.414,86.307,86.366,4855700024.0
2005-11-14 22:45:00,86.372,86.42,86.305,86.309,4851499988.0
2005-11-14 23:00:00,86.39,86.426,86.351,86.384,2871799990.0
2005-11-14 23:15:00,86.391,86.427,86.296,86.353,3088999987.0
2005-11-14 23:30:00,86.365,86.419,86.307,86.376,3248099981.0
2005-11-14 23:45:00,86.377,86.422,86.325,86.346,3004399998.0
2005-11-15 00:00:00,86.361,86.404,86.291,86.35,3012499978.0
2005-11-15 00:15:00,86.336,86.405,86.31,86.353,2810699998.0
2005-11-15 00:30:00,86.329,86.42,86.306,86.346,3068299970.0
2005-11-15 00:45:00,86.352,86.427,86.328,86.411,2829699971.0
2005-11-15 01:00:00,86.408,86.419,86.316,86.316,3099399985.0
2005-11-15 01:15:00,86.298,86.408,86.296,86.342,3358299983.0
2005-11-15 01:30:00,86.352,86.403,86.3,86.372,3351399980.0
2005-11-15 01:45:00,86.374,86.48,86.344,86.467,3284100005.0
2005-11-15 02:00:00,86.465,86.492,86.425,86.461,2925499986.0
2005-11-15 02:15:00,86.453,86.499,86.403,86.494,2781799986.0
2005-11-15 02:30:00,86.493,86.503,86.395,86.453,2810599996.0
2005-11-15 02:45:00,86.471,86.506,86.418,86.462,2852000005.0
2005-11-15 03:00:00,86.432,86.496,86.405,86.405,3131899995.0
2005-11-15 03:15:00,86.411,86.456,86.367,86.387,2865499994.0
2005-11-15 03:30:00,86.43,86.466,86.386,86.445,3040800003.0
2005-11-15 03:45:00,86.431,86.476,86.38,86.436,2729199995.0
2005-11-15 04:00:00,86.432,86.488,86.405,86.442,2952999994.0
2005-11-15 04:15:00,86.473,86.506,86.425,86.471,2951999990.0
2005-11-15 04:30:00,86.436,86.497,86.411,86.442,2800199980.0
2005-11-15 04:45:00,86.423,86.467,86.349,86.352,2840200005.0
2005-11-15 05:00:00,86.371,86.453,86.349,86.421,2671999997.0
2005-11-15 05:15:00,86.424,86.463,86.34,86.403,2831799995.0
2005-11-15 05:30:00,86.384,86.447,86.365,86.397,2854399999.0
2005-11-15 05:45:00,86.379,86.489,86.363,86.431,2750599989.0
2005-11-15 06:00:00,86.412,86.494,86.409,86.468,2804599992.0
2005-11-15 06:15:00,86.507,86.512,86.401,86.475,2907500004.0
2005-11-15 06:30:00,86.49,86.528,86.453,86.474,3121800003.0
2005-11-15 06:45:00,86.5,86.581,86.477,86.529,2772599996.0
2005-11-15 07:00:00,86.547,86.576,86.453,86.525,2762499991.0
2005-11-15 07:15:00,86.546,86.624,86.508,86.576,3085099993.0
2005-11-15 07:30:00,86.575,86.649,86.545,86.649,2707200002.0
2005-11-15 07:45:00,86.634,86.663,86.559,86.633,2543999997.0
2005-11-15 08:00:00,86.613,86.712,86.569,86.652,2818399991.0
2005-11-15 08:15:00,86.636,86.715,86.635,86.684,2878499996.0
2005-11-15 08:30:00,86.682,86.696,86.622,86.673,2828399993.0
2005-11-15 08:45:00,86.705,86.727,86.607,86.644,3435900008.0
2005-11-15 09:00:00,86.592,86.736,86.592,86.678,2755599990.0
2005-11-15 09:15:00,86.658,86.702,86.535,86.648,2824799991.0
2005-11-15 09:30:00,86.643,86.701,86.612,86.624,2665099988.0
2005-11-15 09:45:00,86.618,86.678,86.569,86.608,2967999981.0
2005-11-15 10:00:00,86.597,86.678,86.508,86.658,3021600003.0
2005-11-15 10:15:00,86.67,86.706,86.608,86.658,3063699999.0
2005-11-15 10:30:00,86.652,86.73,86.639,86.702,3278199989.0
2005-11-15 10:45:00,86.686,86.736,86.621,86.67,2965499985.0
2005-11-15 11:00:00,86.704,86.726,86.646,86.684,2741500005.0
2005-11-15 11:15:00,86.682,86.734,86.665,86.729,2868800004.0
2005-11-15 11:30:00,86.717,86.772,86.683,86.708,3170599979.0
2005-11-15 11:45:00,86.729,86.765,86.683,86.712,3294599978.0
2005-11-15 12:00:00,86.708,86.765,86.639,86.688,2904099988.0
2005-11-15 12:15:00,86.692,86.709,86.584,86.594,2646499993.0
2005-11-15 12:30:00,86.604,86.667,86.57,86.642,3087800001.0
2005-11-15 12:45:00,86.639,86.729,86.617,86.729,2697599981.0
2005-11-15 13:00:00,86.708,86.81,86.707,86.711,3042399998.0
2005-11-15 13:15:00,86.713,86.914,86.709,86.91,2860300006.0
2005-11-15 13:30:00,86.897,86.969,86.877,86.926,2937799999.0
2005-11-15 13:45:00,86.954,86.982,86.837,86.875,3229499993.0
2005-11-15 14:00:00,86.875,86.921,86.818,86.859,2815600004.0
2005-11-15 14:15:00,86.872,86.894,86.821,86.831,2830800003.0
2005-11-15 14:30:00,86.836,86.886,86.809,86.868,2913699997.0
2005-11-15 14:45:00,86.875,86.907,86.802,86.837,2595700002.0
2005-11-15 15:00:00,86.828,86.854,86.772,86.789,2798999997.0
2005-11-15 15:15:00,86.776,86.877,86.716,86.832,2851199996.0
2005-11-15 15:30:00,86.8,86.885,86.74,86.796,2898299980.0
2005-11-15 15:45:00,86.812,86.946,86.76,86.905,2976800007.0
2005-11-15 16:00:00,86.912,86.913,86.829,86.852,2359699989.0
2005-11-15 16:15:00,86.86,86.94,86.86,86.914,3278999994.0
2005-11-15 16:30:00,86.903,86.969,86.9,86.961,3035599992.0
2005-11-15 16:45:00,86.953,87.057,86.942,87.008,2686799993.0
2005-11-15 17:00:00,87.037,87.056,86.962,87.006,2711199996.0
2005-11-15 17:15:00,87.035,87.099,86.978,87.084,3042999999.0
2005-11-15 17:30:00,87.071,87.101,86.991,87.04,2775899991.0
2005-11-15 17:45:00,87.042,87.058,86.9,86.911,2870299998.0
2005-11-15 18:00:00,86.885,87.12,86.843,86.907,23498899964.0
2005-11-15 18:15:00,86.893,87.14,86.87,86.923,22516100006.0
2005-11-15 18:30:00,86.902,86.963,86.869,86.899,17209800001.0
2005-11-15 18:45:00,86.891,87.051,86.877,87.033,11896299954.0
2005-11-15 19:00:00,87.05,87.089,87.016,87.02,8754999976.0
2005-11-15 19:15:00,87.015,87.069,86.966,87.02,10321199961.0
2005-11-15 19:30:00,87.014,87.045,86.957,86.957,10060000005.0
2005-11-15 19:45:00,86.972,87.034,86.945,87.003,7547599981.0
2005-11-15 20:00:00,87.024,87.071,86.99,87.032,9783799969.0
2005-11-15 20:15:00,87.037,87.091,86.995,87.087,9428799996.0
2005-11-15 20:30:00,87.083,87.094,87.036,87.057,13242799974.0
2005-11-15 20:45:00,87.054,87.127,87.028,87.108,12255499978.0
2005-11-15 21:00:00,87.105,87.123,87.034,87.081,9516499987.0
2005-11-15 21:15:00,87.08,87.104,87.034,87.077,11803999967.0
2005-11-15 21:30:00,87.072,87.19,87.04,87.16,5824099972.0
2005-11-15 21:45:00,87.152,87.207,87.137,87.185,4685299989.0
2005-11-15 22:00:00,87.184,87.21,87.114,87.131,5844499988.0
2005-11-15 22:15:00,87.133,87.158,87.062,87.081,5314699987.0
2005-11-15 22:30:00,87.096,87.125,87.039,87.066,4858300005.0
2005-11-15 22:45:00,87.057,87.121,87.027,87.073,4756099988.0
2005-11-15 23:00:00,87.096,87.126,87.028,87.093,2910499992.0
2005-11-15 23:15:00,87.092,87.13,87.077,87.117,2670499997.0
2005-11-15 23:30:00,87.108,87.146,87.047,87.11,2621400002.0
2005-11-15 23:45:00,87.086,87.179,87.085,87.14,2541500004.0
2005-11-16 00:00:00,87.155,87.175,87.081,87.1,2759399998.0
2005-11-16 00:15:00,87.093,87.137,87.06,87.11,2890000003.0
2005-11-16 00:30:00,87.112,87.129,87.072,87.12,2609000006.0
2005-11-16 00:45:00,87.113,87.138,87.08,87.107,2713299982.0
2005-11-16 01:00:00,87.106,87.121,87.041,87.059,2840100000.0
2005-11-16 01:15:00,87.067,87.076,87.01,87.03,3013799980.0
2005-11-16 01:30:00,87.031,87.104,87.003,87.06,3077900001.0
2005-11-16 01:45:00,87.047,87.065,86.985,87.013,2784800008.0
2005-11-16 02:00:00,87.017,87.045,86.978,86.988,2675799987.0
2005-11-16 02:15:00,86.997,86.997,86.905,86.946,2944199998.0
2005-11-16 02:30:00,86.956,86.968,86.88,86.91,2712199986.0
2005-11-16 02:45:00,86.903,87.013,86.903,86.98,2781300012.0
2005-11-16 03:00:00,86.975,87.009,86.937,86.953,2788999997.0
2005-11-16 03:15:00,86.948,86.987,86.924,86.962,2774099988.0
2005-11-16 03:30:00,86.962,87.0,86.934,86.98,2811299988.0
2005-11-16 03:45:00,86.993,87.004,86.927,86.957,2777199999.0
2005-11-16 04:00:00,86.973,86.977,86.871,86.901,2672700000.0
2005-11-16 04:15:00,86.909,86.954,86.889,86.923,2667899988.0
2005-11-16 04:30:00,86.931,86.985,86.929,86.958,2831300001.0
2005-11-16 04:45:00,86.962,86.994,86.935,86.977,2529699993.0
2005-11-16 05:00:00,86.998,86.998,86.925,86.957,3104699992.0
2005-11-16 05:15:00,86.977,87.023,86.934,86.994,2961699990.0
2005-11-16 05:30:00,87.015,87.083,86.992,87.075,2789199997.0
2005-11-16 05:45:00,87.052,87.133,87.009,87.104,2597799985.0
2005-11-16 06:00:00,87.083,87.147,87.069,87.094,2806899981.0
2005-11-16 06:15:00,87.113,87.133,87.025,87.051,3109199991.0
2005-11-16 06:30:00,87.078,87.121,87.062,87.079,3028399993.0
2005-11-16 06:45:00,87.095,87.13,87.075,87.098,2532399998.0
2005-11-16 07:00:00,87.09,87.118,87.058,87.097,3047399993.0
2005-11-16 07:15:00,87.084,87.122,87.014,87.027,3099499984.0
2005-11-16 07:30:00,87.015,87.105,86.979,87.091,2746099981.0
2005-11-16 07:45:00,87.094,87.131,87.048,87.084,2883199986.0
2005-11-16 08:00:00,87.092,87.116,87.049,87.077,2957899992.0
2005-11-16 08:15:00,87.048,87.1,87.039,87.088,2729900009.0
2005-11-16 08:30:00,87.093,87.151,87.048,87.122,2754799999.0
2005-11-16 08:45:00,87.144,87.153,87.059,87.07,2881699988.0
2005-11-16 09:00:00,87.063,87.146,87.041,87.077,2623600001.0
2005-11-16 09:15:00,87.1,87.128,87.043,87.077,2537599990.0
2005-11-16 09:30:00,87.089,87.098,87.02,87.068,2676699990.0
2005-11-16 09:45:00,87.045,87.092,87.031,87.076,2754500001.0
2005-11-16 10:00:00,87.07,87.097,87.012,87.036,2732599983.0
2005-11-16 10:15:00,87.062,87.076,86.966,86.984,2815600000.0
2005-11-16 10:30:00,86.981,87.045,86.947,87.028,3098599982.0
2005-11-16 10:45:00,87.049,87.124,87.028,87.093,2719400002.0
2005-11-16 11:00:00,87.076,87.114,87.029,87.082,2874200006.0
2005-11-16 11:15:00,87.107,87.122,87.047,87.072,2478300000.0
2005-11-16 11:30:00,87.083,87.088,87.007,87.036,3184999992.0
2005-11-16 11:45:00,87.053,87.114,87.025,87.073,3052899991.0
2005-11-16 12:00:00,87.08,87.149,87.061,87.083,2883700002.0
2005-11-16 12:15:00,87.093,87.118,87.041,87.089,2980100008.0
2005-11-16 12:30:00,87.066,87.095,87.032,87.069,3022299984.0
2005-11-16 12:45:00,87.078,87.083,86.995,87.061,2786699999.0
2005-11-16 13:00:00,87.056,87.078,86.984,87.039,2642199990.0
2005-11-16 13:15:00,87.041,87.052,86.984,87.003,2961999982.0
2005-11-16 13:30:00,87.011,87.088,86.99,87.048,2892699999.0
2005-11-16 13:45:00,87.051,87.055,87.005,87.026,3326999978.0
2005-11-16 14:00:00,87.03,87.06,86.976,86.992,2474799994.0
2005-11-16 14:15:00,87.003,87.055,86.966,87.036,2642499995.0
2005-11-16 14:30:00,87.029,87.124,86.994,87.015,2833399995.0
2005-11-16 14:45:00,86.986,87.048,86.928,86.961,2381200012.0
2005-11-16 15:00:00,86.971,86.978,86.886,86.946,3031499987.0
2005-11-16 15:15:00,86.932,86.992,86.907,86.929,2841599997.0
2005-11-16 15:30:00,86.917,87.001,86.895,86.936,2955999999.0
2005-11-16 15:45:00,86.966,87.033,86.92,87.013,2975499990.0
2005-11-16 16:00:00,87.027,87.062,86.957,87.005,2789999982.0
2005-11-16 16:15:00,87.003,87.021,86.906,86.935,3240699992.0
2005-11-16 16:30:00,86.931,86.996,86.912,86.952,2924700000.0
2005-11-16 16:45:00,86.951,86.974,86.88,86.921,3258999998.0
2005-11-16 17:00:00,86.94,87.029,86.891,87.013,2825699991.0
2005-11-16 17:15:00,87.028,87.033,86.92,87.015,3071599990.0
2005-11-16 17:30:00,87.002,87.095,86.954,87.057,2746599985.0
2005-11-16 17:45:00,87.036,87.163,87.017,87.021,2720700007.0
2005-11-16 18:00:00,87.005,87.068,86.947,86.981,23682399929.0
2005-11-16 18:15:00,86.965,87.07,86.91,86.998,21666299941.0
2005-11-16 18:30:00,86.974,87.001,86.909,86.94,17267099994.0
2005-11-16 18:45:00,86.962,87.061,86.95,87.036,11605100009.0
2005-11-16 19:00:00,87.019,87.094,87.006,87.013,8680499981.0
2005-11-16 19:15:00,86.994,87.033,86.919,86.996,9958599974.0
2005-11-16 19:30:00,86.996,87.032,86.951,86.998,9715999981.0
2005-11-16 19:45:00,87.02,87.032,86.965,87.0,8304600016.0
2005-11-16 20:00:00,87.008,87.029,86.943,87.015,9743599975.0
2005-11-16 20:15:00,87.019,87.095,87.001,87.004,9401399981.0
2005-11-16 20:30:00,87.008,87.069,86.993,86.993,13456899983.0
2005-11-16 20:45:00,87.008,87.041,86.965,87.013,11855799977.0
2005-11-16 21:00:00,87.016,87.074,86.949,87.037,9812099962.0
2005-11-16 21:15:00,87.03,87.113,87.024,87.109,11178999978.0
2005-11-16 21:30:00,87.11,87.133,87.062,87.113,6239499991.0
2005-11-16 21:45:00,87.098,87.142,87.08,87.099,5359499990.0
2005-11-16 22:00:00,87.116,87.138,87.069,87.102,5675299985.0
2005-11-16 22:15:00,87.085,87.186,87.068,87.149,4902999978.0
2005-11-16 22:30:00,87.153,87.186,87.094,87.128,4955499983.0
2005-11-16 22:45:00,87.107,87.142,87.04,87.079,4874999992.0
2005-11-16 23:00:00,87.142,87.165,87.066,87.125,2855099996.0
2005-11-16 23:15:00,87.121,87.132,87.049,87.115,2549399994.0
2005-11-16 23:30:00,87.098,87.167,87.064,87.12,3164299991.0
2005-11-16 23:45:00,87.131,87.151,87.05,87.05,2430799980.0
2005-11-17 00:00:00,87.064,87.081,86.985,87.056,3007799979.0
2005-11-17 00:15:00,87.04,87.123,87.031,87.079,3056899994.0
2005-11-17 00:30:00,87.076,87.105,87.028,87.056,2903699982.0
2005-11-17 00:45:00,87.08,87.115,87.059,87.077,2510499993.0
2005-11-17 01:00:00,87.076,87.092,87.02,87.063,3049099992.0
2005-11-17 01:15:00,87.055,87.104,87.033,87.072,3057999994.0
2005-11-17 01:30:00,87.085,87.159,87.06,87.135,2998899981.0
2005-11-17 01:45:00,87.134,87.139,86.982,87.015,2913899995.0
2005-11-17 02:00:00,87.004,87.07,86.962,86.992,3058899977.0
2005-11-17 02:15:00,87.008,87.077,86.926,86.94,3339599991.0
2005-11-17 02:30:00,86.947,86.99,86.913,86.96,3085299984.0
2005-11-17 02:45:00,86.943,87.001,86.937,87.001,2696999999.0
2005-11-17 03:00:00,86.996,87.09,86.953,87.062,2891499975.0
2005-11-17 03:15:00,87.069,87.09,87.003,87.071,2489699990.0
2005-11-17 03:30:00,87.08,87.095,86.945,86.978,3008899999.0
2005-11-17 03:45:00,87.002,87.011,86.929,86.962,2423099979.0
2005-11-17 04:00:00,86.975,86.985,86.922,86.963,2567099995.0
2005-11-17 04:15:00,86.945,86.98,86.924,86.961,2558799995.0
2005-11-17 04:30:00,86.962,87.004,86.944,86.982,3030699994.0
2005-11-17 04:45:00,86.964,87.018,86.94,87.006,2652499982.0
2005-11-17 05:00:00,86.995,87.034,86.969,87.001,2773199984.0
2005-11-17 05:15:00,87.02,87.028,86.891,86.922,3053599988.0
2005-11-17 05:30:00,86.92,87.033,86.883,87.013,3114699993.0
2005-11-17 05:45:00,86.983,87.028,86.945,86.959,2600799989.0
2005-11-17 06:00:00,86.967,86.976,86.861,86.898,2564299982.0
2005-11-17 06:15:00,86.93,86.962,86.89,86.92,2538299995.0
2005-11-17 06:30:00,86.909,86.955,86.88,86.889,3077499982.0
2005-11-17 06:45:00,86.887,86.944,86.843,86.89,2761199997.0
2005-11-17 07:00:00,86.887,86.913,86.84,86.867,2655300001.0
2005-11-17 07:15:00,86.853,86.926,86.821,86.877,3027299986.0
2005-11-17 07:30:00,86.87,86.926,86.864,86.9,2643999999.0
2005-11-17 07:45:00,86.882,86.908,86.802,86.882,2731599992.0
2005-11-17 08:00:00,86.871,86.901,86.841,86.854,3011799988.0
2005-11-17 08:15:00,86.846,86.925,86.836,86.898,2559300005.0
2005-11-17 08:30:00,86.895,86.941,86.881,86.914,2633499990.0
2005-11-17 08:45:00,86.929,86.944,86.83,86.849,2620499988.0
2005-11-17 09:00:00,86.86,86.865,86.776,86.84,2448199991.0
2005-11-17 09:15:00,86.843,86.873,86.789,86.837,2782899991.0
2005-11-17 09:30:00,86.843,86.899,86.775,86.881,2772599993.0
2005-11-17 09:45:00,86.878,86.912,86.86,86.874,3198100003.0
2005-11-17 10:00:00,86.87,86.896,86.746,86.789,2891999995.0
2005-11-17 10:15:00,86.768,86.81,86.723,86.759,3057000006.0
2005-11-17 10:30:00,86.757,86.829,86.712,86.812,3039599978.0
2005-11-17 10:45:00,86.828,86.851,86.747,86.823,3115699999.0
2005-11-17 11:00:00,86.807,86.916,86.763,86.874,3222499993.0
2005-11-17 11:15:00,86.858,86.903,86.816,86.872,2624099993.0
2005-11-17 11:30:00,86.873,86.951,86.831,86.876,2928799988.0
2005-11-17 11:45:00,86.897,86.955,86.876,86.892,3120799992.0
2005-11-17 12:00:00,86.895,87.011,86.878,86.949,2696099983.0
2005-11-17 12:15:00,86.966,86.966,86.882,86.932,3247099983.0
2005-11-17 12:30:00,86.928,86.948,86.851,86.852,2590299997.0
2005-11-17 12:45:00,86.876,86.897,86.818,86.875,2635199996.0
2005-11-17 13:00:00,86.892,86.992,86.868,86.967,2916099987.0
2005-11-17 13:15:00,86.97,86.999,86.915,86.954,2924999996.0
2005-11-17 13:30:00,86.927,86.986,86.866,86.881,3087999994.0
2005-11-17 13:45:00,86.877,86.979,86.858,86.917,3300099982.0
2005-11-17 14:00:00,86.943,86.947,86.843,86.903,2780699987.0
2005-11-17 14:15:00,86.897,87.028,86.888,87.018,2904599990.0
2005-11-17 14:30:00,87.012,87.055,86.933,86.997,2743199983.0
2005-11-17 14:45:00,86.985,87.069,86.985,87.056,2598299999.0
2005-11-17 15:00:00,87.052,87.087,87.021,87.045,3088699988.0
2005-11-17 15:15:00,87.041,87.046,86.958,87.025,2793000000.0
2005-11-17 15:30:00,86.994,87.084,86.974,87.021,2287299994.0
2005-11-17 15:45:00,87.049,87.102,86.972,86.982,2570999995.0
2005-11-17 16:00:00,86.995,87.035,86.937,86.996,2712200003.0
2005-11-17 16:15:00,87.02,87.057,86.973,87.057,2892899996.0
2005-11-17 16:30:00,87.06,87.068,86.943,86.986,2509600014.0
2005-11-17 16:45:00,86.987,87.023,86.935,86.982,2868300003.0
2005-11-17 17:00:00,86.993,87.109,86.936,87.08,3044999996.0
2005-11-17 17:15:00,87.092,87.133,87.04,87.098,2837799994.0
2005-11-17 17:30:00,87.096,87.125,87.048,87.125,2823999984.0
2005-11-17 17:45:00,87.118,87.13,87.032,87.032,2861200003.0
2005-11-17 18:00:00,86.992,87.17,86.992,87.084,23632099973.0
2005-11-17 18:15:00,87.078,87.17,87.028,87.06,22933099934.0
2005-11-17 18:30:00,87.039,87.078,87.002,87.049,16772599960.0
2005-11-17 18:45:00,87.051,87.136,87.001,87.102,12228399989.0
2005-11-17 19:00:00,87.094,87.112,87.034,87.065,8756099973.0
2005-11-17 19:15:00,87.075,87.12,86.994,87.1,10721099997.0
2005-11-17 19:30:00,87.097,87.097,87.011,87.03,9551299982.0
2005-11-17 19:45:00,87.03,87.085,87.001,87.068,8296500006.0
2005-11-17 20:00:00,87.068,87.084,86.98,87.057,9156599975.0
2005-11-17 20:15:00,87.038,87.136,87.029,87.116,9009499982.0
2005-11-17 20:30:00,87.103,87.133,87.043,87.043,12498299970.0
2005-11-17 20:45:00,87.056,87.126,87.02,87.093,12668999975.0
2005-11-17 21:00:00,87.088,87.124,86.99,87.026,9429699996.0
2005-11-17 21:15:00,87.039,87.143,87.01,87.14,11189199998.0
2005-11-17 21:30:00,87.116,87.143,87.071,87.104,6005299981.0
2005-11-17 21:45:00,87.108,87.126,87.06,87.1,4642499996.0
2005-11-17 22:00:00,87.108,87.157,87.055,87.117,5993499998.0
2005-11-17 22:15:00,87.137,87.204,87.117,87.187,5132899992.0
2005-11-17 22:30:00,87.181,87.2,87.105,87.146,5090899985.0
2005-11-17 22:45:00,87.15,87.206,87.087,87.136,5001200001.0
2005-11-17 23:00:00,87.195,87.195,87.109,87.142,3305499986.0
2005-11-17 23:15:00,87.152,87.158,87.106,87.125,3030499994.0
2005-11-17 23:30:00,87.131,87.154,87.038,87.104,2839999984.0
2005-11-17 23:45:00,87.094,87.19,87.093,87.121,2653899996.0
2005-11-18 00:00:00,87.13,87.209,87.106,87.168,3387999973.0
2005-11-18 00:15:00,87.182,87.243,87.103,87.147,3046399996.0
2005-11-18 00:30:00,87.15,87.166,87.111,87.111,2844299994.0
2005-11-18 00:45:00,87.137,87.167,87.099,87.134,2356599997.0
2005-11-18 01:00:00,87.163,87.171,87.071,87.094,2787599987.0
2005-11-18 01:15:00,87.087,87.138,87.066,87.134,2896800000.0
2005-11-18 01:30:00,87.135,87.155,87.085,87.117,3172200006.0
2005-11-18 01:45:00,87.145,87.183,87.096,87.15,2837499994.0
2005-11-18 02:00:00,87.161,87.181,87.063,87.069,2888000000.0
2005-11-18 02:15:00,87.088,87.112,87.036,87.083,2724199997.0
2005-11-18 02:30:00,87.091,87.105,87.03,87.071,2646599993.0
2005-11-18 02:45:00,87.093,87.103,87.004,87.056,3012399990.0
2005-11-18 03:00:00,87.032,87.064,86.963,86.977,3079399981.0
2005-11-18 03:15:00,86.972,87.045,86.964,86.993,3153499999.0
2005-11-18 03:30:00,87.001,87.057,86.964,87.047,2729099993.0
2005-11-18 03:45:00,87.042,87.095,87.0,87.03,2645199998.0
2005-11-18 04:00:00,87.023,87.072,86.985,87.072,2665299993.0
2005-11-18 04:15:00,87.052,87.093,87.034,87.046,2696599998.0
2005-11-18 04:30:00,87.073,87.109,87.039,87.083,3171099991.0
2005-11-18 04:45:00,87.075,87.087,87.014,87.061,2971799986.0
2005-11-18 05:00:00,87.033,87.137,87.027,87.113,2776699984.0
2005-11-18 05:15:00,87.103,87.126,87.075,87.105,3173899994.0
2005-11-18 05:30:00,87.12,87.143,87.06,87.077,2769199989.0
2005-11-18 05:45:00,87.066,87.173,87.055,87.123,2536299994.0
2005-11-18 06:00:00,87.12,87.19,87.092,87.092,2624799997.0
2005-11-18 06:15:00,87.111,87.122,87.031,87.073,2677299998.0
2005-11-18 06:30:00,87.074,87.1,87.039,87.062,3112499990.0
2005-11-18 06:45:00,87.087,87.158,87.059,87.146,2749199980.0
2005-11-18 07:00:00,87.143,87.175,87.065,87.134,2390299995.0
2005-11-18 07:15:00,87.133,87.18,87.102,87.137,2877799981.0
2005-11-18 07:30:00,87.131,87.156,87.093,87.12,2716699992.0
2005-11-18 07:45:00,87.096,87.143,87.049,87.103,2793099999.0
2005-11-18 08:00:00,87.123,87.2,87.11,87.172,2755600002.0
2005-11-18 08:15:00,87.173,87.222,87.122,87.165,2446199998.0
2005-11-18 08:30:00,87.158,87.219,87.129,87.131,2827299995.0
2005-11-18 08:45:00,87.138,87.194,87.111,87.147,2681999998.0
2005-11-18 09:00:00,87.124,87.169,87.061,87.077,2503099998.0
2005-11-18 09:15:00,87.073,87.171,87.053,87.119,2530499994.0
2005-11-18 09:30:00,87.142,87.213,87.13,87.174,2533599995.0
2005-11-18 09:45:00,87.169,87.228,87.146,87.177,2689399998.0
2005-11-18 10:00:00,87.176,87.221,87.113,87.139,2642699975.0
2005-11-18 10:15:00,87.138,87.202,87.138,87.173,2939399994.0
2005-11-18 10:30:00,87.155,87.177,87.08,87.097,2797799992.0
2005-11-18 10:45:00,87.095,87.188,87.052,87.142,2673099999.0
2005-11-18 11:00:00,87.128,87.17,87.085,87.129,3422200007.0
2005-11-18 11:15:00,87.12,87.2,87.079,87.097,2629699990.0
2005-11-18 11:30:00,87.106,87.125,87.045,87.101,2655500001.0
2005-11-18 11:45:00,87.109,87.194,87.087,87.155,2854199988.0
2005-11-18 12:00:00,87.133,87.188,87.115,87.137,2724899987.0
2005-11-18 12:15:00,87.139,87.206,87.124,87.162,2947599986.0
2005-11-18 12:30:00,87.144,87.167,87.078,87.092,2890399995.0
2005-11-18 12:45:00,87.121,87.132,87.062,87.104,2823799991.0
2005-11-18 13:00:00,87.107,87.124,87.026,87.086,2792999997.0
2005-11-18 13:15:00,87.074,87.122,87.044,87.117,2853299985.0
2005-11-18 13:30:00,87.113,87.143,87.076,87.107,3012500000.0
2005-11-18 13:45:00,87.085,87.106,87.01,87.089,3241299994.0
2005-11-18 14:00:00,87.075,87.136,87.056,87.133,2668599996.0
2005-11-18 14:15:00,87.12,87.144,87.087,87.125,2807799997.0
2005-11-18 14:30:00,87.121,87.177,87.028,87.114,3194999985.0
2005-11-18 14:45:00,87.094,87.186,87.089,87.161,2690699998.0
2005-11-18 15:00:00,87.156,87.222,87.12,87.207,2847899987.0
2005-11-18 15:15:00,87.19,87.241,87.159,87.205,2650799999.0
2005-11-18 15:30:00,87.18,87.22,87.121,87.189,2899999991.0
2005-11-18 15:45:00,87.213,87.261,87.159,87.232,2889699994.0
2005-11-18 16:00:00,87.21,87.347,87.16,87.222,2597700000.0
2005-11-18 16:15:00,87.211,87.249,87.141,87.145,2837900005.0
2005-11-18 16:30:00,87.144,87.233,87.137,87.153,2783899995.0
2005-11-18 16:45:00,87.164,87.248,87.136,87.195,3396499988.0
2005-11-18 17:00:00,87.213,87.283,87.183,87.209,2817999997.0
2005-11-18 17:15:00,87.21,87.244,87.149,87.182,2683199989.0
2005-11-18 17:30:00,87.16,87.18,87.068,87.096,2443200001.0
2005-11-18 17:45:00,87.084,87.186,87.059,87.186,3041100001.0
2005-11-18 18:00:00,87.184,87.255,87.117,87.232,23825699981.0
2005-11-18 18:15:00,87.19,87.26,87.132,87.193,19282899978.0
2005-11-18 18:30:00,87.184,87.28,87.172,87.195,17092799969.0
2005-11-18 18:45:00,87.19,87.226,87.073,87.086,11305499966.0
2005-11-18 19:00:00,87.062,87.211,87.057,87.185,8237199988.0
2005-11-18 19:15:00,87.185,87.205,87.095,87.193,9962899976.0
2005-11-18 19:30:00,87.207,87.268,87.158,87.25,10126299978.0
2005-11-18 19:45:00,87.232,87.41,87.232,87.336,8671999971.0
2005-11-18 20:00:00,87.323,87.353,87.228,87.246,9682099974.0
2005-11-18 20:15:00,87.239,87.282,87.168,87.231,9564599972.0
2005-11-18 20:30:00,87.262,87.292,87.211,87.234,12378599971.0
2005-11-18 20:45:00,87.247,87.273,87.172,87.205,12106099991.0
2005-11-18 21:00:00,87.205,87.254,87.182,87.209,9480999992.0
2005-11-18 21:15:00,87.217,87.266,87.17,87.265,11590899975.0
2005-11-18 21:30:00,87.265,87.351,87.239,87.331,6102299976.0
2005-11-18 21:45:00,87.32,87.351,87.296,87.345,4862699983.0
2005-11-18 22:00:00,87.331,87.367,87.312,87.34,5485399991.0
2005-11-18 22:15:00,87.325,87.365,87.296,87.365,5513099975.0
2005-11-18 22:30:00,87.362,87.377,87.309,87.31,4839599984.0
2005-11-18 22:45:00,87.33,87.408,87.296,87.354,4565299997.0
2005-11-18 23:00:00,87.387,87.387,87.285,87.355,2823899993.0
2005-11-18 23:15:00,87.357,87.37,87.289,87.339,2977299994.0
2005-11-18 23:30:00,87.349,87.404,87.289,87.378,2959299996.0
2005-11-18 23:45:00,87.371,87.392,87.33,87.33,2519900006.0
2005-11-21 00:00:00,87.358,87.36,87.166,87.194,2994799982.0
2005-11-21 00:15:00,87.219,87.263,87.201,87.23,2693699980.0
2005-11-21 00:30:00,87.209,87.24,87.183,87.222,2719099990.0
2005-11-21 00:45:00,87.21,87.235,87.2,87.21,2549599994.0
2005-11-21 01:00:00,87.225,87.387,87.194,87.333,3196499982.0
2005-11-21 01:15:00,87.328,87.376,87.306,87.332,2997700000.0
2005-11-21 01:30:00,87.33,87.4,87.306,87.366,2869499990.0
2005-11-21 01:45:00,87.381,87.476,87.369,87.387,2783199992.0
2005-11-21 02:00:00,87.413,87.431,87.34,87.391,2911599990.0
2005-11-21 02:15:00,87.393,87.413,87.36,87.385,3063200005.0
2005-11-21 02:30:00,87.387,87.428,87.348,87.412,3058999981.0
2005-11-21 02:45:00,87.391,87.45,87.351,87.37,3163399985.0
2005-11-21 03:00:00,87.377,87.406,87.32,87.326,2743000000.0
2005-11-21 03:15:00,87.338,87.402,87.33,87.373,2742899996.0
2005-11-21 03:30:00,87.378,87.42,87.313,87.39,2956299997.0
2005-11-21 03:45:00,87.408,87.448,87.357,87.427,2516599984.0
2005-11-21 04:00:00,87.419,87.459,87.393,87.423,2787799979.0
2005-11-21 04:15:00,87.398,87.474,87.386,87.433,2637900003.0
2005-11-21 04:30:00,87.443,87.506,87.429,87.458,2860000000.0
2005-11-21 04:45:00,87.464,87.478,87.414,87.428,2792399983.0
2005-11-21 05:00:00,87.453,87.473,87.393,87.415,2767499999.0
2005-11-21 05:15:00,87.422,87.446,87.387,87.422,3094699987.0
2005-11-21 05:30:00,87.43,87.449,87.386,87.411,2856400003.0
2005-11-21 05:45:00,87.428,87.465,87.4,87.444,2724499993.0
2005-11-21 06:00:00,87.441,87.458,87.403,87.403,3026499983.0
2005-11-21 06:15:00,87.413,87.465,87.391,87.44,2763199987.0
2005-11-21 06:30:00,87.438,87.487,87.41,87.411,2633799993.0
2005-11-21 06:45:00,87.417,87.46,87.403,87.459,2675699996.0
2005-11-21 07:00:00,87.447,87.495,87.446,87.467,2263900016.0
2005-11-21 07:15:00,87.456,87.504,87.428,87.472,2913199985.0
2005-11-21 07:30:00,87.472,87.502,87.456,87.49,2903499991.0
2005-11-21 07:45:00,87.47,87.573,87.448,87.542,2680299985.0
2005-11-21 08:00:00,87.56,87.67,87.517,87.652,2989899992.0
2005-11-21 08:15:00,87.628,87.653,87.525,87.536,2757499985.0
2005-11-21 08:30:00,87.535,87.548,87.44,87.479,2769599998.0
2005-11-21 08:45:00,87.483,87.5,87.431,87.458,2629599989.0
2005-11-21 09:00:00,87.473,87.53,87.431,87.506,2520799994.0
2005-11-21 09:15:00,87.521,87.555,87.484,87.536,2504899995.0
2005-11-21 09:30:00,87.535,87.54,87.438,87.462,2602499991.0
2005-11-21 09:45:00,87.468,87.496,87.409,87.428,2751100003.0
2005-11-21 10:00:00,87.439,87.479,87.407,87.433,2657999983.0
2005-11-21 10:15:00,87.409,87.462,87.33,87.385,2563399986.0
2005-11-21 10:30:00,87.368,87.387,87.241,87.312,3136100008.0
2005-11-21 10:45:00,87.319,87.397,87.301,87.35,2716999993.0
2005-11-21 11:00:00,87.338,87.474,87.293,87.445,3029800003.0
2005-11-21 11:15:00,87.457,87.484,87.39,87.455,2769999995.0
2005-11-21 11:30:00,87.465,87.541,87.411,87.426,3100199995.0
2005-11-21 11:45:00,87.433,87.485,87.419,87.452,3090600000.0
2005-11-21 12:00:00,87.445,87.574,87.437,87.563,2548399998.0
2005-11-21 12:15:00,87.563,87.581,87.516,87.551,2635099992.0
2005-11-21 12:30:00,87.551,87.594,87.527,87.561,2763399994.0
2005-11-21 12:45:00,87.557,87.572,87.505,87.537,2748700000.0
2005-11-21 13:00:00,87.533,87.563,87.498,87.544,2860299993.0
2005-11-21 13:15:00,87.535,87.61,87.526,87.599,3052399998.0
2005-11-21 13:30:00,87.57,87.627,87.55,87.625,2960199998.0
2005-11-21 13:45:00,87.621,87.652,87.578,87.626,2978099993.0
2005-11-21 14:00:00,87.621,87.652,87.578,87.587,2730099973.0
2005-11-21 14:15:00,87.604,87.654,87.555,87.647,2907499988.0
2005-11-21 14:30:00,87.623,87.668,87.582,87.655,2633100002.0
2005-11-21 14:45:00,87.647,87.665,87.588,87.619,2598600005.0
2005-11-21 15:00:00,87.577,87.6,87.532,87.576,3030799991.0
2005-11-21 15:15:00,87.569,87.654,87.538,87.616,2760199996.0
2005-11-21 15:30:00,87.59,87.615,87.513,87.606,2653899994.0
2005-11-21 15:45:00,87.618,87.624,87.525,87.54,2658900002.0
2005-11-21 16:00:00,87.543,87.569,87.431,87.463,2619999996.0
2005-11-21 16:15:00,87.469,87.58,87.428,87.548,2840699977.0
2005-11-21 16:30:00,87.518,87.667,87.507,87.583,3343699993.0
2005-11-21 16:45:00,87.585,87.655,87.548,87.565,2615700003.0
2005-11-21 17:00:00,87.576,87.599,87.411,87.45,2899900008.0
2005-11-21 17:15:00,87.446,87.507,87.365,87.487,2719300001.0
2005-11-21 17:30:00,87.484,87.575,87.457,87.534,3102099997.0
2005-11-21 17:45:00,87.525,87.572,87.21,87.21,2958999983.0
2005-11-21 18:00:00,87.185,87.72,87.158,87.538,23677199990.0
2005-11-21 18:15:00,87.526,87.69,87.517,87.571,20984399930.0
2005-11-21 18:30:00,87.571,87.619,87.508,87.52,17092800001.0
2005-11-21 18:45:00,87.538,87.662,87.533,87.628,12096399987.0
2005-11-21 19:00:00,87.623,87.656,87.552,87.583,8660299994.0
2005-11-21 19:15:00,87.583,87.628,87.509,87.529,10142599986.0
2005-11-21 19:30:00,87.532,87.558,87.501,87.54,9626499979.0
2005-11-21 19:45:00,87.537,87.644,87.503,87.634,8136099964.0
2005-11-21 20:00:00,87.635,87.642,87.549,87.602,9231299983.0
2005-11-21 20:15:00,87.597,87.658,87.565,87.587,9767399997.0
2005-11-21 20:30:00,87.603,87.64,87.573,87.612,12359199978.0
2005-11-21 20:45:00,87.622,87.623,87.554,87.568,12026999985.0
2005-11-21 21:00:00,87.548,87.579,87.479,87.554,9422399998.0
2005-11-21 21:15:00,87.55,87.608,87.518,87.606,11307399975.0
2005-11-21 21:30:00,87.605,87.61,87.474,87.486,5820899994.0
2005-11-21 21:45:00,87.487,87.528,87.44,87.515,4549199995.0
2005-11-21 22:00:00,87.515,87.538,87.446,87.47,6291499997.0
2005-11-21 22:15:00,87.472,87.554,87.437,87.54,5073099980.0
2005-11-21 22:30:00,87.53,87.553,87.471,87.498,5231299991.0
2005-11-21 22:45:00,87.509,87.559,87.431,87.496,4525099989.0
2005-11-21 23:00:00,87.542,87.61,87.462,87.575,3072799995.0
2005-11-21 23:15:00,87.575,87.615,87.54,87.595,2753800002.0
2005-11-21 23:30:00,87.579,87.626,87.526,87.565,2978699997.0
2005-11-21 23:45:00,87.549,87.605,87.539,87.59,2866899991.0
2005-11-22 00:00:00,87.604,87.661,87.575,87.608,3300200002.0
2005-11-22 00:15:00,87.614,87.649,87.562,87.595,3274499999.0
2005-11-22 00:30:00,87.587,87.617,87.545,87.576,2795499992.0
2005-11-22 00:45:00,87.579,87.606,87.553,87.575,2524299998.0
2005-11-22 01:00:00,87.577,87.597,87.511,87.559,2742500002.0
2005-11-22 01:15:00,87.564,87.615,87.531,87.605,2902899997.0
2005-11-22 01:30:00,87.609,87.64,87.554,87.587,2620600007.0
2005-11-22 01:45:00,87.595,87.676,87.578,87.64,2889299985.0
2005-11-22 02:00:00,87.656,87.661,87.567,87.58,2962900007.0
2005-11-22 02:15:00,87.58,87.655,87.562,87.611,3008399989.0
2005-11-22 02:30:00,87.623,87.641,87.529,87.564,2981199990.0
2005-11-22 02:45:00,87.543,87.576,87.502,87.559,3058499970.0
2005-11-22 03:00:00,87.557,87.636,87.524,87.597,2818699993.0
2005-11-22 03:15:00,87.608,87.64,87.572,87.588,3042399998.0
2005-11-22 03:30:00,87.603,87.673,87.583,87.657,3114700003.0
2005-11-22 03:45:00,87.657,87.687,87.609,87.66,2718100005.0
2005-11-22 04:00:00,87.668,87.683,87.619,87.635,2829699987.0
2005-11-22 04:15:00,87.64,87.659,87.563,87.582,3133999995.0
2005-11-22 04:30:00,87.559,87.586,87.513,87.537,2677000005.0
2005-11-22 04:45:00,87.546,87.576,87.492,87.522,2854500003.0
2005-11-22 05:00:00,87.527,87.53,87.46,87.495,3071699995.0
2005-11-22 05:15:00,87.482,87.537,87.463,87.509,2649399997.0
2005-11-22 05:30:00,87.506,87.53,87.458,87.498,2905699998.0
2005-11-22 05:45:00,87.483,87.535,87.46,87.523,2857999990.0
2005-11-22 06:00:00,87.493,87.527,87.473,87.473,2802199985.0
2005-11-22 06:15:00,87.487,87.52,87.39,87.405,3029999995.0
2005-11-22 06:30:00,87.396,87.422,87.352,87.405,2586400002.0
2005-11-22 06:45:00,87.404,87.441,87.382,87.425,2469099991.0
2005-11-22 07:00:00,87.41,87.455,87.356,87.431,2449299989.0
2005-11-22 07:15:00,87.43,87.462,87.407,87.445,3294999990.0
2005-11-22 07:30:00,87.422,87.441,87.374,87.4,2616999994.0
2005-11-22 07:45:00,87.389,87.391,87.32,87.382,2528400005.0
2005-11-22 08:00:00,87.375,87.426,87.348,87.405,2904499989.0
2005-11-22 08:15:00,87.4,87.442,87.361,87.416,2814599994.0
2005-11-22 08:30:00,87.423,87.486,87.387,87.448,2902299991.0
2005-11-22 08:45:00,87.436,87.436,87.37,87.415,2745199996.0
2005-11-22 09:00:00,87.412,87.444,87.352,87.405,2649899995.0
2005-11-22 09:15:00,87.423,87.436,87.312,87.354,2884599992.0
2005-11-22 09:30:00,87.366,87.399,87.286,87.317,2452899994.0
2005-11-22 09:45:00,87.313,87.343,87.285,87.307,3389100001.0
2005-11-22 10:00:00,87.315,87.382,87.3,87.364,2719399995.0
2005-11-22 10:15:00,87.351,87.395,87.304,87.384,2663199983.0
2005-11-22 10:30:00,87.39,87.438,87.352,87.397,3091499999.0
2005-11-22 10:45:00,87.41,87.509,87.376,87.507,2913099992.0
2005-11-22 11:00:00,87.508,87.545,87.449,87.534,2820699997.0
2005-11-22 11:15:00,87.531,87.548,87.434,87.483,2462500006.0
2005-11-22 11:30:00,87.486,87.504,87.426,87.438,2979199991.0
2005-11-22 11:45:00,87.414,87.495,87.396,87.49,2972399982.0
2005-11-22 12:00:00,87.475,87.529,87.415,87.45,2374300005.0
2005-11-22 12:15:00,87.446,87.468,87.384,87.426,2954699996.0
2005-11-22 12:30:00,87.415,87.455,87.375,87.376,3094100005.0
2005-11-22 12:45:00,87.385,87.455,87.371,87.414,2584899991.0
2005-11-22 13:00:00,87.395,87.44,87.379,87.394,2711400009.0
2005-11-22 13:15:00,87.407,87.452,87.382,87.397,2914100002.0
2005-11-22 13:30:00,87.392,87.408,87.309,87.383,2948699987.0
2005-11-22 13:45:00,87.363,87.437,87.329,87.409,3108099999.0
2005-11-22 14:00:00,87.417,87.434,87.361,87.381,2999700002.0
2005-11-22 14:15:00,87.399,87.5,87.38,87.456,2838500001.0
2005-11-22 14:30:00,87.44,87.535,87.403,87.452,2699700000.0
2005-11-22 14:45:00,87.468,87.484,87.379,87.399,2675200002.0
2005-11-22 15:00:00,87.385,87.485,87.36,87.48,3365999990.0
2005-11-22 15:15:00,87.478,87.499,87.389,87.471,2661799998.0
2005-11-22 15:30:00,87.458,87.49,87.377,87.432,2714699991.0
2005-11-22 15:45:00,87.451,87.476,87.396,87.451,3118499990.0
2005-11-22 16:00:00,87.422,87.442,87.343,87.385,2674099995.0
2005-11-22 16:15:00,87.366,87.429,87.343,87.352,2964899988.0
2005-11-22 16:30:00,87.359,87.424,87.349,87.395,2869300006.0
2005-11-22 16:45:00,87.387,87.472,87.357,87.465,2907299993.0
2005-11-22 17:00:00,87.465,87.503,87.39,87.47,2678599986.0
2005-11-22 17:15:00,87.467,87.502,87.417,87.457,2710699993.0
2005-11-22 17:30:00,87.458,87.491,87.386,87.439,2973099985.0
2005-11-22 17:45:00,87.41,87.491,87.372,87.49,2709700004.0
2005-11-22 18:00:00,87.443,87.73,87.443,87.57,23632399934.0
2005-11-22 18:15:00,87.569,87.67,87.505,87.547,22149599980.0
2005-11-22 18:30:00,87.54,87.622,87.51,87.564,17655299958.0
2005-11-22 18:45:00,87.576,87.662,87.56,87.633,11950599963.0
2005-11-22 19:00:00,87.618,87.66,87.569,87.576,8282999977.0
2005-11-22 19:15:00,87.58,87.624,87.543,87.595,10403699973.0
2005-11-22 19:30:00,87.592,87.687,87.569,87.652,10079899979.0
2005-11-22 19:45:00,87.629,87.681,87.597,87.64,8195999977.0
2005-11-22 20:00:00,87.646,87.651,87.554,87.603,9293199996.0
2005-11-22 20:15:00,87.606,87.614,87.517,87.57,8762899993.0
2005-11-22 20:30:00,87.567,87.654,87.548,87.624,13627899995.0
2005-11-22 20:45:00,87.648,87.678,87.616,87.64,11762099955.0
2005-11-22 21:00:00,87.632,87.718,87.546,87.67,8640799971.0
2005-11-22 21:15:00,87.654,87.708,87.584,87.673,12232299970.0
2005-11-22 21:30:00,87.665,87.692,87.596,87.654,6005499980.0
2005-11-22 21:45:00,87.637,87.692,87.6,87.68,4452099982.0
2005-11-22 22:00:00,87.69,87.713,87.63,87.688,5660499996.0
2005-11-22 22:15:00,87.671,87.69,87.559,87.604,5267199997.0
2005-11-22 22:30:00,87.609,87.633,87.561,87.599,5204399997.0
2005-11-22 22:45:00,87.574,87.631,87.515,87.515,4865599982.0
2005-11-22 23:00:00,87.571,87.586,87.482,87.538,3027700002.0
2005-11-22 23:15:00,87.517,87.611,87.496,87.599,2966399997.0
2005-11-22 23:30:00,87.598,87.602,87.431,87.487,2906199994.0
2005-11-22 23:45:00,87.484,87.56,87.481,87.53,2467199987.0
2005-11-23 00:00:00,87.543,87.588,87.487,87.524,2776899992.0
2005-11-23 00:15:00,87.538,87.624,87.494,87.592,3190199990.0
2005-11-23 00:30:00,87.568,87.662,87.562,87.581,3170899986.0
2005-11-23 00:45:00,87.581,87.651,87.555,87.598,2858899999.0
2005-11-23 01:00:00,87.601,87.63,87.538,87.595,3194999979.0
2005-11-23 01:15:00,87.583,87.605,87.529,87.577,3095199981.0
2005-11-23 01:30:00,87.573,87.603,87.524,87.559,2624299985.0
2005-11-23 01:45:00,87.576,87.62,87.549,87.559,2806699995.0
2005-11-23 02:00:00,87.562,87.577,87.49,87.516,2651599998.0
2005-11-23 02:15:00,87.508,87.574,87.478,87.531,2908499998.0
2005-11-23 02:30:00,87.538,87.562,87.48,87.524,2622299984.0
2005-11-23 02:45:00,87.515,87.591,87.508,87.56,3049699995.0
2005-11-23 03:00:00,87.571,87.592,87.462,87.488,2795899982.0
2005-11-23 03:15:00,87.481,87.513,87.438,87.454,3156099994.0
2005-11-23 03:30:00,87.455,87.492,87.392,87.419,3124099988.0
2005-11-23 03:45:00,87.425,87.446,87.372,87.427,2733699986.0
2005-11-23 04:00:00,87.413,87.445,87.384,87.42,2722799996.0
2005-11-23 04:15:00,87.4,87.468,87.373,87.373,2927199994.0
2005-11-23 04:30:00,87.381,87.44,87.362,87.44,2995100003.0
2005-11-23 04:45:00,87.422,87.441,87.389,87.417,3104099994.0
2005-11-23 05:00:00,87.422,87.432,87.365,87.397,2484499997.0
2005-11-23 05:15:00,87.39,87.433,87.368,87.417,2975899991.0
2005-11-23 05:30:00,87.416,87.472,87.388,87.429,3000399991.0
2005-11-23 05:45:00,87.435,87.452,87.398,87.425,2769299988.0
2005-11-23 06:00:00,87.418,87.441,87.372,87.385,2522299997.0
2005-11-23 06:15:00,87.407,87.422,87.331,87.347,2721899983.0
2005-11-23 06:30:00,87.364,87.4,87.348,87.356,2676400007.0
2005-11-23 06:45:00,87.341,87.416,87.341,87.398,2822199993.0
2005-11-23 07:00:00,87.417,87.477,87.385,87.464,2548799997.0
2005-11-23 07:15:00,87.47,87.493,87.403,87.453,3139499994.0
2005-11-23 07:30:00,87.442,87.498,87.431,87.48,2794899996.0
2005-11-23 07:45:00,87.483,87.494,87.411,87.461,3100099998.0
2005-11-23 08:00:00,87.47,87.482,87.344,87.377,2617199997.0
2005-11-23 08:15:00,87.372,87.478,87.369,87.463,2807999999.0
2005-11-23 08:30:00,87.459,87.5,87.397,87.482,3113399993.0
2005-11-23 08:45:00,87.487,87.488,87.411,87.437,2816499999.0
2005-11-23 09:00:00,87.423,87.447,87.372,87.384,2559299990.0
2005-11-23 09:15:00,87.387,87.48,87.374,87.444,2871499991.0
2005-11-23 09:30:00,87.43,87.473,87.401,87.454,2636500008.0
2005-11-23 09:45:00,87.463,87.517,87.428,87.487,3411199983.0
2005-11-23 10:00:00,87.472,87.512,87.441,87.455,2890499996.0
2005-11-23 10:15:00,87.449,87.468,87.306,87.316,2578900009.0
2005-11-23 10:30:00,87.311,87.393,87.285,87.374,3493899996.0
2005-11-23 10:45:00,87.388,87.435,87.323,87.34,3096099991.0
2005-11-23 11:00:00,87.321,87.409,87.279,87.38,2861199985.0
2005-11-23 11:15:00,87.362,87.393,87.304,87.343,2867399993.0
2005-11-23 11:30:00,87.343,87.449,87.313,87.421,3296199972.0
2005-11-23 11:45:00,87.428,87.538,87.4,87.495,3224299986.0
2005-11-23 12:00:00,87.514,87.575,87.476,87.522,2882299989.0
2005-11-23 12:15:00,87.518,87.547,87.472,87.512,3139099990.0
2005-11-23 12:30:00,87.501,87.526,87.45,87.472,3230699994.0
2005-11-23 12:45:00,87.468,87.487,87.372,87.412,2582699987.0
2005-11-23 13:00:00,87.405,87.439,87.37,87.421,2931000000.0
2005-11-23 13:15:00,87.415,87.467,87.399,87.43,2795800003.0
2005-11-23 13:30:00,87.401,87.466,87.397,87.42,3363700010.0
2005-11-23 13:45:00,87.411,87.451,87.34,87.352,3305799978.0
2005-11-23 14:00:00,87.378,87.401,87.323,87.351,2601299985.0
2005-11-23 14:15:00,87.368,87.452,87.345,87.422,2614599994.0
2005-11-23 14:30:00,87.442,87.481,87.388,87.465,2508300009.0
2005-11-23 14:45:00,87.473,87.475,87.421,87.462,2664100004.0
2005-11-23 15:00:00,87.447,87.503,87.31,87.399,3181499995.0
2005-11-23 15:15:00,87.38,87.43,87.354,87.42,2800500009.0
2005-11-23 15:30:00,87.393,87.445,87.312,87.418,2666299989.0
2005-11-23 15:45:00,87.433,87.477,87.387,87.45,2644500011.0
2005-11-23 16:00:00,87.451,87.451,87.328,87.367,2739699978.0
2005-11-23 16:15:00,87.354,87.399,87.327,87.327,3010199986.0
2005-11-23 16:30:00,87.338,87.4,87.279,87.318,3043999989.0
2005-11-23 16:45:00,87.335,87.366,87.217,87.332,3130899983.0
2005-11-23 17:00:00,87.33,87.425,87.296,87.386,3036499999.0
2005-11-23 17:15:00,87.402,87.444,87.356,87.397,2684799995.0
2005-11-23 17:30:00,87.394,87.451,87.349,87.434,2633500003.0
2005-11-23 17:45:00,87.441,87.596,87.418,87.585,2879500002.0
2005-11-23 18:00:00,87.537,87.72,87.466,87.488,23047799968.0
2005-11-23 18:15:00,87.465,87.64,87.447,87.564,23713099904.0
2005-11-23 18:30:00,87.558,87.62,87.515,87.537,16511299952.0
2005-11-23 18:45:00,87.536,87.636,87.52,87.634,11827799973.0
2005-11-23 19:00:00,87.62,87.661,87.588,87.617,8515699986.0
2005-11-23 19:15:00,87.616,87.628,87.486,87.587,10397099988.0
2005-11-23 19:30:00,87.588,87.589,87.513,87.521,10066599981.0
2005-11-23 19:45:00,87.541,87.601,87.489,87.576,8469799969.0
2005-11-23 20:00:00,87.59,87.639,87.553,87.612,9282899981.0
2005-11-23 20:15:00,87.609,87.645,87.576,87.616,9151399981.0
2005-11-23 20:30:00,87.627,87.691,87.61,87.653,13773999982.0
2005-11-23 20:45:00,87.678,87.685,87.625,87.673,11927599970.0
2005-11-23 21:00:00,87.678,87.688,87.579,87.634,9159699989.0
2005-11-23 21:15:00,87.607,87.675,87.6,87.616,12159799934.0
2005-11-23 21:30:00,87.605,87.638,87.572,87.618,6145000002.0
2005-11-23 21:45:00,87.618,87.626,87.564,87.59,4952100003.0
2005-11-23 22:00:00,87.595,87.602,87.551,87.569,5704400018.0
2005-11-23 22:15:00,87.593,87.607,87.525,87.54,5082500002.0
2005-11-23 22:30:00,87.537,87.547,87.471,87.483,5421599995.0
2005-11-23 22:45:00,87.488,87.552,87.45,87.491,4886799996.0
2005-11-23 23:00:00,87.517,87.555,87.465,87.53,2820099998.0
2005-11-23 23:15:00,87.531,87.555,87.506,87.545,2509199997.0
2005-11-23 23:30:00,87.545,87.555,87.463,87.53,2953500000.0
2005-11-23 23:45:00,87.542,87.55,87.504,87.522,2456399996.0
2005-11-24 00:00:00,87.544,87.578,87.493,87.552,2765400003.0
2005-11-24 00:15:00,87.548,87.593,87.486,87.572,2759699993.0
2005-11-24 00:30:00,87.58,87.624,87.521,87.564,2774100000.0
2005-11-24 00:45:00,87.551,87.614,87.523,87.58,2781899985.0
2005-11-24 01:00:00,87.579,87.64,87.564,87.598,2954999984.0
2005-11-24 01:15:00,87.585,87.637,87.57,87.622,2942199991.0
2005-11-24 01:30:00,87.625,87.64,87.517,87.554,2618799996.0
2005-11-24 01:45:00,87.578,87.658,87.564,87.615,3065199998.0
2005-11-24 02:00:00,87.6,87.633,87.549,87.582,2826899986.0
2005-11-24 02:15:00,87.58,87.625,87.556,87.615,3137699986.0
2005-11-24 02:30:00,87.625,87.625,87.516,87.58,2777899999.0
2005-11-24 02:45:00,87.582,87.59,87.503,87.515,3032799983.0
2005-11-24 03:00:00,87.499,87.533,87.469,87.524,2802400004.0
2005-11-24 03:15:00,87.522,87.56,87.481,87.523,2995799992.0
2005-11-24 03:30:00,87.528,87.585,87.486,87.56,2672699995.0
2005-11-24 03:45:00,87.582,87.593,87.504,87.537,2785699990.0
2005-11-24 04:00:00,87.538,87.588,87.505,87.585,2598300001.0
2005-11-24 04:15:00,87.562,87.638,87.535,87.582,2626899994.0
2005-11-24 04:30:00,87.576,87.66,87.555,87.632,2874200007.0
2005-11-24 04:45:00,87.635,87.678,87.608,87.634,2795200003.0
2005-11-24 05:00:00,87.641,87.658,87.57,87.611,2863000000.0
2005-11-24 05:15:00,87.616,87.649,87.597,87.62,2849499990.0
2005-11-24 05:30:00,87.629,87.648,87.555,87.594,2699299985.0
2005-11-24 05:45:00,87.611,87.625,87.575,87.6,2507699992.0
2005-11-24 06:00:00,87.604,87.64,87.566,87.585,2427999996.0
2005-11-24 06:15:00,87.595,87.636,87.575,87.615,2601399999.0
2005-11-24 06:30:00,87.592,87.633,87.581,87.625,3009499994.0
2005-11-24 06:45:00,87.609,87.666,87.594,87.632,2544199994.0
2005-11-24 07:00:00,87.625,87.674,87.594,87.654,2698899996.0
2005-11-24 07:15:00,87.66,87.676,87.608,87.652,3226799986.0
2005-11-24 07:30:00,87.665,87.69,87.637,87.68,2681899997.0
2005-11-24 07:45:00,87.657,87.704,87.615,87.665,2934399996.0
2005-11-24 08:00:00,87.665,87.708,87.647,87.673,2912999990.0
2005-11-24 08:15:00,87.667,87.692,87.633,87.69,2536299996.0
2005-11-24 08:30:00,87.68,87.68,87.624,87.655,2914199994.0
2005-11-24 08:45:00,87.659,87.695,87.645,87.677,2474499989.0
2005-11-24 09:00:00,87.667,87.688,87.589,87.613,2457600007.0
2005-11-24 09:15:00,87.598,87.625,87.525,87.562,3100999993.0
2005-11-24 09:30:00,87.565,87.58,87.518,87.55,2403000003.0
2005-11-24 09:45:00,87.552,87.607,87.537,87.579,3182699995.0
2005-11-24 10:00:00,87.571,87.652,87.555,87.636,2874099983.0
2005-11-24 10:15:00,87.633,87.667,87.599,87.628,2599299990.0
2005-11-24 10:30:00,87.648,87.658,87.569,87.634,3139399990.0
2005-11-24 10:45:00,87.643,87.775,87.643,87.769,2834299995.0
2005-11-24 11:00:00,87.754,87.798,87.711,87.76,2504600003.0
2005-11-24 11:15:00,87.778,87.81,87.735,87.738,2637300002.0
2005-11-24 11:30:00,87.738,87.787,87.681,87.757,3067899995.0
2005-11-24 11:45:00,87.773,87.827,87.742,87.793,3230499982.0
2005-11-24 12:00:00,87.779,87.823,87.725,87.781,2683099985.0
2005-11-24 12:15:00,87.786,87.809,87.735,87.776,3124699986.0
2005-11-24 12:30:00,87.758,87.848,87.753,87.82,2856599997.0
2005-11-24 12:45:00,87.808,87.816,87.741,87.743,2802399992.0
2005-11-24 13:00:00,87.741,87.813,87.677,87.8,2810799996.0
2005-11-24 13:15:00,87.785,87.814,87.715,87.738,3014100002.0
2005-11-24 13:30:00,87.722,87.816,87.722,87.8,3222499987.0
2005-11-24 13:45:00,87.788,87.858,87.779,87.816,2883799990.0
2005-11-24 14:00:00,87.836,87.837,87.769,87.806,3035399993.0
2005-11-24 14:15:00,87.814,87.83,87.753,87.783,2782599991.0
2005-11-24 14:30:00,87.76,87.83,87.73,87.816,2601399992.0
2005-11-24 14:45:00,87.806,87.837,87.785,87.83,2457699997.0
2005-11-24 15:00:00,87.801,87.838,87.701,87.832,2854200004.0
2005-11-24 15:15:00,87.837,87.84,87.775,87.803,3025999997.0
2005-11-24 15:30:00,87.786,87.846,87.738,87.78,2719699996.0
2005-11-24 15:45:00,87.795,87.813,87.737,87.776,3151899982.0
2005-11-24 16:00:00,87.769,87.809,87.735,87.755,2846599989.0
2005-11-24 16:15:00,87.76,87.863,87.76,87.84,2931299987.0
2005-11-24 16:30:00,87.862,87.906,87.825,87.855,2884199995.0
2005-11-24 16:45:00,87.855,87.884,87.828,87.874,2850699998.0
2005-11-24 17:00:00,87.863,87.915,87.847,87.859,2726099988.0
2005-11-24 17:15:00,87.882,87.887,87.819,87.844,2758899996.0
2005-11-24 17:30:00,87.822,87.875,87.781,87.812,2946599995.0
2005-11-24 17:45:00,87.804,87.89,87.79,87.867,3072000000.0
2005-11-24 18:00:00,87.854,87.953,87.803,87.85,23016999943.0
2005-11-24 18:15:00,87.827,87.94,87.789,87.825,23049599960.0
2005-11-24 18:30:00,87.808,87.865,87.717,87.717,16851899970.0
2005-11-24 18:45:00,87.725,87.813,87.701,87.787,12236099984.0
2005-11-24 19:00:00,87.798,87.843,87.746,87.79,8500399987.0
2005-11-24 19:15:00,87.805,87.892,87.778,87.889,9898499984.0
2005-11-24 19:30:00,87.874,87.905,87.831,87.873,10054599981.0
2005-11-24 19:45:00,87.871,87.9,87.846,87.865,8271199989.0
2005-11-24 20:00:00,87.869,87.891,87.818,87.838,9631199988.0
2005-11-24 20:15:00,87.844,87.886,87.802,87.825,9849199996.0
2005-11-24 20:30:00,87.832,87.865,87.812,87.853,13378199966.0
2005-11-24 20:45:00,87.86,87.865,87.814,87.827,12324899987.0
2005-11-24 21:00:00,87.837,87.881,87.829,87.853,8813399993.0
2005-11-24 21:15:00,87.851,87.9,87.821,87.85,11802399987.0
2005-11-24 21:30:00,87.855,87.896,87.829,87.88,6047999994.0
2005-11-24 21:45:00,87.868,87.905,87.85,87.895,4861699993.0
2005-11-24 22:00:00,87.877,87.897,87.845,87.87,5730399991.0
2005-11-24 22:15:00,87.856,87.891,87.835,87.868,5059199992.0
2005-11-24 22:30:00,87.865,87.88,87.798,87.804,4931199995.0
2005-11-24 22:45:00,87.83,87.876,87.771,87.771,4929999998.0
2005-11-24 23:00:00,87.845,87.865,87.776,87.825,2919100002.0
2005-11-24 23:15:00,87.811,87.867,87.798,87.842,2786999996.0
2005-11-24 23:30:00,87.856,87.885,87.772,87.807,2917999981.0
2005-11-24 23:45:00,87.82,87.87,87.797,87.82,2609499982.0
2005-11-25 00:00:00,87.817,87.858,87.785,87.785,2982599993.0
2005-11-25 00:15:00,87.785,87.849,87.779,87.81,3008899992.0
2005-11-25 00:30:00,87.816,87.82,87.722,87.737,3332499996.0
2005-11-25 00:45:00,87.735,87.8,87.712,87.78,2400900004.0
2005-11-25 01:00:00,87.777,87.812,87.746,87.781,2629799992.0
2005-11-25 01:15:00,87.772,87.826,87.76,87.822,3201899994.0
2005-11-25 01:30:00,87.828,87.901,87.806,87.881,2813099998.0
2005-11-25 01:45:00,87.883,87.912,87.715,87.782,2976999995.0
2005-11-25 02:00:00,87.772,87.844,87.739,87.838,2855599988.0
2005-11-25 02:15:00,87.829,87.879,87.793,87.825,2916600000.0
2005-11-25 02:30:00,87.819,87.9,87.79,87.874,2448699991.0
2005-11-25 02:45:00,87.887,87.918,87.853,87.871,3018600004.0
2005-11-25 03:00:00,87.861,87.887,87.817,87.831,2733299993.0
2005-11-25 03:15:00,87.835,87.858,87.799,87.804,2882299988.0
2005-11-25 03:30:00,87.832,87.841,87.735,87.775,2834600000.0
2005-11-25 03:45:00,87.772,87.831,87.747,87.787,2654799983.0
2005-11-25 04:00:00,87.785,87.815,87.747,87.792,2530599996.0
2005-11-25 04:15:00,87.769,87.834,87.763,87.784,2764000000.0
2005-11-25 04:30:00,87.792,87.844,87.784,87.83,2673699992.0
2005-11-25 04:45:00,87.819,87.85,87.804,87.819,2651099998.0
2005-11-25 05:00:00,87.842,87.875,87.814,87.84,2595899996.0
2005-11-25 05:15:00,87.842,87.867,87.812,87.845,2811999994.0
2005-11-25 05:30:00,87.835,87.87,87.814,87.847,2744699987.0
2005-11-25 05:45:00,87.85,87.876,87.819,87.835,2784600006.0
2005-11-25 06:00:00,87.823,87.886,87.82,87.871,2866199990.0
2005-11-25 06:15:00,87.865,87.898,87.81,87.83,2697299997.0
2005-11-25 06:30:00,87.841,87.868,87.802,87.817,2843499988.0
2005-11-25 06:45:00,87.817,87.835,87.714,87.751,2907299996.0
2005-11-25 07:00:00,87.74,87.758,87.661,87.67,2669199996.0
2005-11-25 07:15:00,87.648,87.762,87.648,87.726,2936399994.0
2005-11-25 07:30:00,87.718,87.749,87.677,87.695,3005399981.0
2005-11-25 07:45:00,87.699,87.744,87.639,87.693,2632299988.0
2005-11-25 08:00:00,87.68,87.71,87.635,87.685,2918499990.0
2005-11-25 08:15:00,87.665,87.748,87.655,87.735,2675199992.0
2005-11-25 08:30:00,87.743,87.784,87.724,87.735,2713299997.0
2005-11-25 08:45:00,87.749,87.761,87.688,87.705,2641600004.0
2005-11-25 09:00:00,87.698,87.709,87.638,87.678,2879199983.0
2005-11-25 09:15:00,87.674,87.719,87.655,87.66,2662200002.0
2005-11-25 09:30:00,87.657,87.703,87.641,87.66,2909299990.0
2005-11-25 09:45:00,87.675,87.704,87.628,87.668,2813399995.0
2005-11-25 10:00:00,87.651,87.701,87.627,87.646,2605300008.0
2005-11-25 10:15:00,87.65,87.732,87.639,87.686,2864399996.0
2005-11-25 10:30:00,87.676,87.754,87.652,87.754,2696799997.0
2005-11-25 10:45:00,87.751,87.832,87.726,87.799,2947099998.0
2005-11-25 11:00:00,87.808,87.815,87.751,87.793,2776799996.0
2005-11-25 11:15:00,87.802,87.825,87.756,87.8,2505400001.0
2005-11-25 11:30:00,87.813,87.838,87.752,87.798,3286399997.0
2005-11-25 11:45:00,87.813,87.833,87.753,87.766,3121899985.0
2005-11-25 12:00:00,87.781,87.882,87.763,87.843,3306799997.0
2005-11-25 12:15:00,87.845,87.893,87.807,87.871,3019699993.0
2005-11-25 12:30:00,87.887,87.916,87.83,87.83,2982299982.0
2005-11-25 12:45:00,87.838,87.869,87.785,87.845,2734900003.0
2005-11-25 13:00:00,87.838,87.895,87.825,87.861,2821499999.0
2005-11-25 13:15:00,87.857,87.891,87.818,87.872,2863599993.0
2005-11-25 13:30:00,87.853,87.928,87.853,87.873,2735299992.0
2005-11-25 13:45:00,87.872,87.929,87.864,87.882,2781099994.0
2005-11-25 14:00:00,87.88,87.9,87.819,87.855,2329700000.0
2005-11-25 14:15:00,87.857,87.87,87.782,87.833,2930100001.0
2005-11-25 14:30:00,87.811,87.866,87.787,87.812,2800199996.0
2005-11-25 14:45:00,87.803,87.886,87.785,87.87,2711799997.0
2005-11-25 15:00:00,87.843,87.89,87.82,87.866,3120399993.0
2005-11-25 15:15:00,87.841,87.908,87.824,87.873,2830400004.0
2005-11-25 15:30:00,87.876,87.931,87.83,87.852,2602799983.0
2005-11-25 15:45:00,87.875,87.992,87.842,87.981,2633899988.0
2005-11-25 16:00:00,87.962,88.035,87.956,87.996,2510600005.0
2005-11-25 16:15:00,88.0,88.076,87.976,88.027,3109099980.0
2005-11-25 16:30:00,88.024,88.047,87.929,87.962,2741400006.0
2005-11-25 16:45:00,87.976,88.111,87.958,88.059,2825900008.0
2005-11-25 17:00:00,88.052,88.12,88.002,88.037,2800999999.0
2005-11-25 17:15:00,88.057,88.11,88.017,88.103,2681100000.0
2005-11-25 17:30:00,88.076,88.099,87.972,88.045,2325399992.0
2005-11-25 17:45:00,88.04,88.054,87.974,88.005,3088599996.0
2005-11-25 18:00:00,87.988,88.037,87.87,87.991,23239799971.0
2005-11-25 18:15:00,87.967,87.997,87.873,87.881,22033499956.0
2005-11-25 18:30:00,87.866,87.998,87.853,87.898,17556599989.0
2005-11-25 18:45:00,87.926,87.967,87.878,87.9,12666999962.0
2005-11-25 19:00:00,87.917,87.932,87.837,87.868,8208699975.0
2005-11-25 19:15:00,87.873,87.983,87.873,87.945,9697499990.0
2005-11-25 19:30:00,87.938,87.946,87.89,87.896,9746399986.0
2005-11-25 19:45:00,87.892,87.95,87.859,87.94,8056799964.0
2005-11-25 20:00:00,87.948,87.971,87.874,87.97,9777199989.0
2005-11-25 20:15:00,87.964,88.007,87.923,87.961,9416199981.0
2005-11-25 20:30:00,87.971,88.005,87.949,87.97,12655199959.0
2005-11-25 20:45:00,87.984,88.0,87.942,87.98,12498099994.0
2005-11-25 21:00:00,87.97,88.043,87.943,88.032,9539000000.0
2005-11-25 21:15:00,88.032,88.046,87.983,87.999,11915299971.0
2005-11-25 21:30:00,87.995,88.025,87.98,88.006,6201999992.0
2005-11-25 21:45:00,88.002,88.029,87.912,87.926,4995399985.0
2005-11-25 22:00:00,87.927,87.948,87.851,87.851,5863299982.0
2005-11-25 22:15:00,87.873,87.91,87.847,87.888,5103999996.0
2005-11-25 22:30:00,87.895,87.951,87.879,87.91,4659200006.0
2005-11-25 22:45:00,87.893,87.97,87.875,87.883,4450999992.0
2005-11-25 23:00:00,87.968,87.986,87.877,87.958,2952500002.0
2005-11-25 23:15:00,87.958,88.004,87.927,87.982,2823999990.0
2005-11-25 23:30:00,87.993,88.021,87.852,87.925,3073399983.0
2005-11-25 23:45:00,87.906,87.93,87.882,87.92,2301400001.0
2005-11-28 00:00:00,87.805,87.865,87.732,87.779,3032499983.0
2005-11-28 00:15:00,87.793,87.847,87.765,87.815,2988199980.0
2005-11-28 00:30:00,87.811,87.838,87.747,87.782,3037899993.0
2005-11-28 00:45:00,87.782,87.782,87.646,87.672,2750699999.0
2005-11-28 01:00:00,87.71,87.845,87.703,87.816,2582499990.0
2005-11-28 01:15:00,87.821,87.855,87.794,87.8,2698200002.0
2005-11-28 01:30:00,87.802,87.898,87.793,87.86,2765999983.0
2005-11-28 01:45:00,87.887,87.923,87.847,87.914,2798599992.0
2005-11-28 02:00:00,87.915,87.921,87.832,87.905,2695800004.0
2005-11-28 02:15:00,87.91,87.912,87.794,87.855,2990499997.0
2005-11-28 02:30:00,87.862,87.895,87.822,87.872,2661799991.0
2005-11-28 02:45:00,87.88,87.953,87.854,87.893,3129899996.0
2005-11-28 03:00:00,87.894,87.909,87.844,87.887,2833399987.0
2005-11-28 03:15:00,87.882,87.922,87.845,87.91,2851800001.0
2005-11-28 03:30:00,87.918,87.974,87.865,87.957,2813699999.0
2005-11-28 03:45:00,87.978,87.978,87.893,87.929,2931899993.0
2005-11-28 04:00:00,87.946,87.953,87.862,87.908,2610799995.0
2005-11-28 04:15:00,87.922,87.941,87.877,87.88,2566399977.0
2005-11-28 04:30:00,87.893,87.92,87.85,87.86,2829499999.0
2005-11-28 04:45:00,87.851,87.877,87.791,87.81,2549799993.0
2005-11-28 05:00:00,87.801,87.851,87.76,87.817,3045699993.0
2005-11-28 05:15:00,87.838,87.861,87.802,87.83,2859399990.0
2005-11-28 05:30:00,87.843,87.863,87.804,87.815,2857899992.0
2005-11-28 05:45:00,87.811,87.854,87.787,87.822,2857399990.0
2005-11-28 06:00:00,87.823,87.87,87.799,87.834,2802200002.0
2005-11-28 06:15:00,87.851,87.86,87.806,87.817,2777399995.0
2005-11-28 06:30:00,87.832,87.869,87.81,87.821,2677099986.0
2005-11-28 06:45:00,87.838,87.868,87.813,87.845,2519800000.0
2005-11-28 07:00:00,87.856,87.885,87.811,87.872,2675799984.0
2005-11-28 07:15:00,87.861,87.918,87.832,87.915,2992799982.0
2005-11-28 07:30:00,87.884,87.935,87.884,87.908,2565099996.0
2005-11-28 07:45:00,87.899,87.931,87.86,87.924,2675500006.0
2005-11-28 08:00:00,87.925,87.937,87.861,87.923,2848299983.0
2005-11-28 08:15:00,87.908,87.957,87.872,87.912,2569200000.0
2005-11-28 08:30:00,87.889,87.947,87.872,87.926,2682499997.0
2005-11-28 08:45:00,87.941,87.95,87.875,87.906,2670800001.0
2005-11-28 09:00:00,87.882,87.948,87.869,87.903,2731099983.0
2005-11-28 09:15:00,87.918,87.934,87.878,87.897,2738899997.0
2005-11-28 09:30:00,87.909,87.924,87.798,87.826,2523199989.0
2005-11-28 09:45:00,87.848,87.889,87.757,87.838,2989899992.0
2005-11-28 10:00:00,87.844,87.853,87.742,87.788,2706199987.0
2005-11-28 10:15:00,87.782,87.835,87.759,87.823,2553999991.0
2005-11-28 10:30:00,87.807,87.845,87.788,87.835,3108299994.0
2005-11-28 10:45:00,87.837,87.845,87.782,87.796,3272199992.0
2005-11-28 11:00:00,87.82,87.823,87.737,87.805,2871700007.0
2005-11-28 11:15:00,87.791,87.856,87.775,87.85,2859899994.0
2005-11-28 11:30:00,87.832,87.888,87.795,87.86,2848699999.0
2005-11-28 11:45:00,87.869,87.895,87.838,87.853,3207500000.0
2005-11-28 12:00:00,87.844,87.898,87.836,87.885,2545399987.0
2005-11-28 12:15:00,87.881,87.935,87.853,87.922,3234199997.0
2005-11-28 12:30:00,87.915,87.949,87.88,87.933,2590499995.0
2005-11-28 12:45:00,87.938,87.942,87.874,87.922,2792299982.0
2005-11-28 13:00:00,87.909,87.934,87.876,87.898,3109899988.0
2005-11-28 13:15:00,87.9,87.946,87.847,87.878,3238299988.0
2005-11-28 13:30:00,87.849,87.91,87.849,87.878,2893599999.0
2005-11-28 13:45:00,87.886,87.938,87.846,87.898,2933799993.0
2005-11-28 14:00:00,87.897,87.937,87.85,87.928,2491599991.0
2005-11-28 14:15:00,87.915,87.983,87.907,87.926,2613299998.0
2005-11-28 14:30:00,87.923,87.996,87.877,87.943,2778499991.0
2005-11-28 14:45:00,87.921,87.964,87.914,87.95,2706199994.0
2005-11-28 15:00:00,87.952,88.028,87.935,87.98,3140099990.0
2005-11-28 15:15:00,87.97,88.032,87.956,88.007,2567199999.0
2005-11-28 15:30:00,88.005,88.008,87.896,87.965,2868200000.0
2005-11-28 15:45:00,87.961,87.978,87.891,87.908,2775399997.0
2005-11-28 16:00:00,87.893,87.929,87.841,87.866,2462199996.0
2005-11-28 16:15:00,87.872,87.938,87.839,87.92,3111099985.0
2005-11-28 16:30:00,87.914,87.969,87.867,87.926,2853399995.0
2005-11-28 16:45:00,87.92,87.942,87.78,87.816,2805100007.0
2005-11-28 17:00:00,87.845,87.951,87.812,87.947,2774900000.0
2005-11-28 17:15:00,87.95,87.984,87.898,87.982,3029900002.0
2005-11-28 17:30:00,87.978,88.007,87.903,87.946,2873700003.0
2005-11-28 17:45:00,87.94,87.969,87.772,87.795,2978999991.0
2005-11-28 18:00:00,87.747,88.0,87.747,87.943,22049799958.0
2005-11-28 18:15:00,87.918,88.0,87.864,87.88,21014499927.0
2005-11-28 18:30:00,87.884,87.961,87.815,87.836,16351099956.0
2005-11-28 18:45:00,87.826,87.947,87.8,87.923,11483599965.0
2005-11-28 19:00:00,87.924,87.945,87.87,87.922,8891899951.0
2005-11-28 19:15:00,87.91,87.936,87.838,87.88,10896999972.0
2005-11-28 19:30:00,87.897,87.934,87.844,87.877,9779599970.0
2005-11-28 19:45:00,87.876,87.876,87.788,87.812,7955400005.0
2005-11-28 20:00:00,87.823,87.973,87.806,87.923,9546299975.0
2005-11-28 20:15:00,87.917,88.103,87.883,88.007,9265299972.0
2005-11-28 20:30:00,87.985,88.05,87.935,87.94,12808799937.0
2005-11-28 20:45:00,87.969,88.174,87.916,88.148,11768300004.0
2005-11-28 21:00:00,88.149,88.204,88.059,88.108,9097899972.0
2005-11-28 21:15:00,88.102,88.145,88.047,88.13,11926599960.0
2005-11-28 21:30:00,88.126,88.189,88.073,88.084,6450499978.0
2005-11-28 21:45:00,88.07,88.145,88.037,88.054,4849099977.0
2005-11-28 22:00:00,88.069,88.202,88.058,88.154,5862899988.0
2005-11-28 22:15:00,88.176,88.21,88.124,88.172,4708299989.0
2005-11-28 22:30:00,88.157,88.181,88.122,88.153,4878399998.0
2005-11-28 22:45:00,88.154,88.207,88.086,88.087,4689200013.0
2005-11-28 23:00:00,88.175,88.215,88.089,88.14,3122499997.0
2005-11-28 23:15:00,88.139,88.157,88.055,88.071,2784799997.0
2005-11-28 23:30:00,88.101,88.152,88.055,88.147,2892099994.0
2005-11-28 23:45:00,88.132,88.199,88.079,88.079,2530399985.0
2005-11-29 00:00:00,88.104,88.21,88.086,88.148,2945400000.0
2005-11-29 00:15:00,88.139,88.197,88.112,88.142,3336099996.0
2005-11-29 00:30:00,88.14,88.188,88.111,88.161,2787100004.0
2005-11-29 00:45:00,88.162,88.169,88.091,88.113,2551799987.0
2005-11-29 01:00:00,88.117,88.15,88.069,88.131,2982799981.0
2005-11-29 01:15:00,88.139,88.215,88.122,88.182,2486100009.0
2005-11-29 01:30:00,88.174,88.203,88.004,88.032,3001399996.0
2005-11-29 01:45:00,88.016,88.144,88.006,88.1,2727099994.0
2005-11-29 02:00:00,88.103,88.183,88.076,88.13,3021299998.0
2005-11-29 02:15:00,88.14,88.193,88.074,88.18,2829699994.0
2005-11-29 02:30:00,88.18,88.246,88.144,88.212,3027300002.0
2005-11-29 02:45:00,88.205,88.32,88.191,88.218,3107099987.0
2005-11-29 03:00:00,88.196,88.253,88.162,88.217,3054799998.0
2005-11-29 03:15:00,88.226,88.343,88.181,88.305,3083099988.0
2005-11-29 03:30:00,88.332,88.352,88.235,88.257,3262299991.0
2005-11-29 03:45:00,88.277,88.317,88.244,88.289,2937100006.0
2005-11-29 04:00:00,88.29,88.35,88.23,88.35,2371599996.0
2005-11-29 04:15:00,88.35,88.395,88.282,88.333,2586500007.0
2005-11-29 04:30:00,88.355,88.388,88.302,88.35,2957099992.0
2005-11-29 04:45:00,88.347,88.359,88.279,88.291,2880899991.0
2005-11-29 05:00:00,88.295,88.313,88.214,88.279,2590399995.0
2005-11-29 05:15:00,88.269,88.285,88.198,88.243,3139300001.0
2005-11-29 05:30:00,88.235,88.303,88.181,88.196,2785099988.0
2005-11-29 05:45:00,88.206,88.215,88.159,88.175,2835299990.0
2005-11-29 06:00:00,88.172,88.235,88.147,88.2,2566700000.0
2005-11-29 06:15:00,88.207,88.247,88.173,88.212,2873199995.0
2005-11-29 06:30:00,88.189,88.208,88.147,88.155,2976000004.0
2005-11-29 06:45:00,88.152,88.224,88.152,88.179,2241999985.0
2005-11-29 07:00:00,88.162,88.204,88.12,88.147,2469699993.0
2005-11-29 07:15:00,88.138,88.225,88.113,88.198,2937699991.0
2005-11-29 07:30:00,88.192,88.211,88.135,88.144,2302599995.0
2005-11-29 07:45:00,88.123,88.177,88.101,88.164,2905299987.0
2005-11-29 08:00:00,88.178,88.226,88.153,88.19,2612499993.0
2005-11-29 08:15:00,88.181,88.204,88.134,88.17,2955199997.0
2005-11-29 08:30:00,88.165,88.177,88.071,88.08,2544299989.0
2005-11-29 08:45:00,88.095,88.113,88.042,88.057,2805799990.0
2005-11-29 09:00:00,88.036,88.075,88.012,88.012,2528299990.0
2005-11-29 09:15:00,88.04,88.136,88.027,88.104,2844500002.0
2005-11-29 09:30:00,88.112,88.161,88.066,88.126,2438199998.0
2005-11-29 09:45:00,88.127,88.153,88.086,88.13,3084000000.0
2005-11-29 10:00:00,88.149,88.183,88.092,88.137,2876700000.0
2005-11-29 10:15:00,88.13,88.143,88.068,88.141,3109799975.0
2005-11-29 10:30:00,88.129,88.222,88.129,88.182,3235299996.0
2005-11-29 10:45:00,88.197,88.214,88.133,88.182,2726399998.0
2005-11-29 11:00:00,88.179,88.238,88.136,88.166,3091200002.0
2005-11-29 11:15:00,88.169,88.241,88.163,88.223,2538099989.0
2005-11-29 11:30:00,88.204,88.218,88.113,88.137,3077200002.0
2005-11-29 11:45:00,88.146,88.176,88.097,88.135,3358100002.0
2005-11-29 12:00:00,88.114,88.185,88.092,88.17,2602599986.0
2005-11-29 12:15:00,88.158,88.201,88.116,88.153,3040099999.0
2005-11-29 12:30:00,88.135,88.159,88.112,88.142,2693099993.0
2005-11-29 12:45:00,88.155,88.21,88.09,88.125,2861999991.0
2005-11-29 13:00:00,88.113,88.113,88.052,88.109,2600699994.0
2005-11-29 13:15:00,88.113,88.171,88.076,88.14,3052899996.0
2005-11-29 13:30:00,88.127,88.171,88.106,88.167,2990300010.0
2005-11-29 13:45:00,88.164,88.189,88.122,88.171,3060899987.0
2005-11-29 14:00:00,88.165,88.24,88.143,88.205,2733899995.0
2005-11-29 14:15:00,88.192,88.281,88.167,88.269,2663999992.0
2005-11-29 14:30:00,88.244,88.295,88.154,88.229,2497399989.0
2005-11-29 14:45:00,88.233,88.233,88.165,88.202,2379799992.0
2005-11-29 15:00:00,88.18,88.262,88.176,88.205,3263299990.0
2005-11-29 15:15:00,88.191,88.272,88.183,88.203,2933999997.0
2005-11-29 15:30:00,88.174,88.253,88.147,88.196,2786899993.0
2005-11-29 15:45:00,88.235,88.268,88.194,88.234,3026599998.0
2005-11-29 16:00:00,88.221,88.247,88.125,88.153,2607499994.0
2005-11-29 16:15:00,88.177,88.179,88.073,88.117,2950199991.0
2005-11-29 16:30:00,88.111,88.188,88.1,88.175,2907899999.0
2005-11-29 16:45:00,88.168,88.184,88.095,88.125,2691300002.0
2005-11-29 17:00:00,88.12,88.254,88.091,88.209,2897499996.0
2005-11-29 17:15:00,88.189,88.215,88.139,88.161,2891000000.0
2005-11-29 17:30:00,88.136,88.273,88.129,88.258,3079600001.0
2005-11-29 17:45:00,88.258,88.29,88.203,88.267,2594399990.0
2005-11-29 18:00:00,88.27,88.34,88.143,88.177,23674899969.0
2005-11-29 18:15:00,88.178,88.3,88.161,88.202,21689599964.0
2005-11-29 18:30:00,88.194,88.25,88.168,88.168,16847799962.0
2005-11-29 18:45:00,88.194,88.257,88.162,88.255,11755399985.0
2005-11-29 19:00:00,88.248,88.298,88.209,88.227,8525699981.0
2005-11-29 19:15:00,88.223,88.261,88.134,88.22,9741399974.0
2005-11-29 19:30:00,88.237,88.286,88.193,88.213,9392999969.0
2005-11-29 19:45:00,88.213,88.288,88.213,88.241,8558899976.0
2005-11-29 20:00:00,88.242,88.319,88.202,88.245,9610399981.0
2005-11-29 20:15:00,88.245,88.282,88.208,88.26,9768099975.0
2005-11-29 20:30:00,88.265,88.294,88.221,88.266,13087299981.0
2005-11-29 20:45:00,88.255,88.27,88.182,88.224,12209399976.0
2005-11-29 21:00:00,88.227,88.249,88.17,88.203,9650499976.0
2005-11-29 21:15:00,88.176,88.23,88.165,88.192,11889299992.0
2005-11-29 21:30:00,88.174,88.218,88.14,88.177,6309800002.0
2005-11-29 21:45:00,88.159,88.198,88.132,88.198,5144199988.0
2005-11-29 22:00:00,88.203,88.244,88.159,88.219,5844599989.0
2005-11-29 22:15:00,88.241,88.242,88.186,88.203,4638799996.0
2005-11-29 22:30:00,88.218,88.278,88.189,88.239,4616899998.0
2005-11-29 22:45:00,88.26,88.287,88.171,88.222,4298699991.0
2005-11-29 23:00:00,88.27,88.293,88.19,88.25,2858599988.0
2005-11-29 23:15:00,88.254,88.305,88.241,88.282,2711499996.0
2005-11-29 23:30:00,88.3,88.355,88.238,88.283,3146599996.0
2005-11-29 23:45:00,88.27,88.305,88.233,88.25,2801499999.0
2005-11-30 00:00:00,88.245,88.285,88.195,88.236,2804999993.0
2005-11-30 00:15:00,88.231,88.282,88.198,88.254,3019899984.0
2005-11-30 00:30:00,88.255,88.265,88.204,88.233,3137700008.0
2005-11-30 00:45:00,88.255,88.26,88.2,88.222,2529800007.0
2005-11-30 01:00:00,88.228,88.265,88.203,88.245,2982499992.0
2005-11-30 01:15:00,88.239,88.305,88.237,88.279,3125300011.0
2005-11-30 01:30:00,88.263,88.307,88.255,88.26,2666799991.0
2005-11-30 01:45:00,88.286,88.311,88.246,88.291,2863299983.0
2005-11-30 02:00:00,88.295,88.32,88.249,88.279,2718600005.0
2005-11-30 02:15:00,88.282,88.306,88.195,88.239,2767999984.0
2005-11-30 02:30:00,88.288,88.341,88.233,88.302,2761999998.0
2005-11-30 02:45:00,88.321,88.36,88.286,88.337,3141999978.0
2005-11-30 03:00:00,88.336,88.347,88.276,88.317,2990599998.0
2005-11-30 03:15:00,88.303,88.372,88.299,88.326,2876799990.0
2005-11-30 03:30:00,88.334,88.363,88.294,88.336,2886199995.0
2005-11-30 03:45:00,88.347,88.365,88.291,88.315,2607899989.0
2005-11-30 04:00:00,88.325,88.362,88.295,88.335,2614900011.0
2005-11-30 04:15:00,88.332,88.355,88.295,88.313,2160800002.0
2005-11-30 04:30:00,88.317,88.363,88.289,88.322,2969299977.0
2005-11-30 04:45:00,88.333,88.35,88.298,88.337,3066699988.0
2005-11-30 05:00:00,88.332,88.365,88.275,88.34,3073799990.0
2005-11-30 05:15:00,88.349,88.371,88.309,88.327,2975499992.0
2005-11-30 05:30:00,88.346,88.369,88.32,88.348,2671399997.0
2005-11-30 05:45:00,88.347,88.352,88.265,88.265,2645899989.0
2005-11-30 06:00:00,88.28,88.315,88.247,88.26,2858599988.0
2005-11-30 06:15:00,88.283,88.287,88.223,88.229,2680099985.0
2005-11-30 06:30:00,88.235,88.293,88.209,88.243,3148199997.0
2005-11-30 06:45:00,88.247,88.31,88.245,88.296,2784899989.0
2005-11-30 07:00:00,88.281,88.298,88.213,88.241,2770500001.0
2005-11-30 07:15:00,88.225,88.267,88.17,88.17,3062499985.0
2005-11-30 07:30:00,88.187,88.198,88.107,88.15,2848599997.0
2005-11-30 07:45:00,88.131,88.185,88.064,88.108,2864599994.0
2005-11-30 08:00:00,88.102,88.145,88.06,88.128,2731099996.0
2005-11-30 08:15:00,88.119,88.159,88.039,88.107,2786799998.0
2005-11-30 08:30:00,88.091,88.118,88.041,88.065,3312899987.0
2005-11-30 08:45:00,88.06,88.138,88.046,88.088,2799299998.0
2005-11-30 09:00:00,88.084,88.129,88.036,88.121,2561900008.0
2005-11-30 09:15:00,88.103,88.156,88.032,88.059,2586300010.0
2005-11-30 09:30:00,88.044,88.13,88.044,88.098,2316600011.0
2005-11-30 09:45:00,88.082,88.171,88.082,88.148,2869799993.0
2005-11-30 10:00:00,88.147,88.192,88.117,88.144,2938799999.0
2005-11-30 10:15:00,88.126,88.238,88.121,88.219,2801800008.0
2005-11-30 10:30:00,88.216,88.295,88.187,88.26,3297499979.0
2005-11-30 10:45:00,88.273,88.331,88.236,88.284,3141999977.0
2005-11-30 11:00:00,88.287,88.346,88.231,88.322,2620899997.0
2005-11-30 11:15:00,88.33,88.358,88.296,88.331,2687599997.0
2005-11-30 11:30:00,88.337,88.337,88.264,88.32,2758899987.0
2005-11-30 11:45:00,88.305,88.325,88.257,88.317,3300699994.0
2005-11-30 12:00:00,88.293,88.367,88.264,88.332,2745399987.0
2005-11-30 12:15:00,88.338,88.371,88.301,88.333,3187599976.0
2005-11-30 12:30:00,88.324,88.363,88.299,88.302,2952899992.0
2005-11-30 12:45:00,88.335,88.34,88.258,88.298,2840900011.0
2005-11-30 13:00:00,88.29,88.331,88.276,88.318,2438499994.0
2005-11-30 13:15:00,88.317,88.354,88.284,88.333,2942599978.0
2005-11-30 13:30:00,88.324,88.341,88.272,88.317,3235000003.0
2005-11-30 13:45:00,88.295,88.38,88.272,88.38,3004200009.0
2005-11-30 14:00:00,88.385,88.398,88.327,88.344,3013799979.0
2005-11-30 14:15:00,88.329,88.348,88.284,88.335,2540899999.0
2005-11-30 14:30:00,88.312,88.349,88.251,88.329,2656400000.0
2005-11-30 14:45:00,88.327,88.343,88.286,88.326,2443999981.0
2005-11-30 15:00:00,88.323,88.364,88.244,88.364,2632699988.0
2005-11-30 15:15:00,88.369,88.392,88.321,88.33,2803299994.0
2005-11-30 15:30:00,88.293,88.406,88.265,88.31,2699100000.0
2005-11-30 15:45:00,88.315,88.36,88.297,88.312,3010099999.0
2005-11-30 16:00:00,88.301,88.341,88.284,88.341,2624000003.0
2005-11-30 16:15:00,88.327,88.343,88.198,88.233,2714299996.0
2005-11-30 16:30:00,88.249,88.249,88.167,88.19,2661499986.0
2005-11-30 16:45:00,88.198,88.307,88.186,88.302,2971899986.0
2005-11-30 17:00:00,88.32,88.363,88.289,88.358,2799199999.0
2005-11-30 17:15:00,88.362,88.437,88.324,88.42,2860699990.0
2005-11-30 17:30:00,88.409,88.451,88.349,88.394,2723300000.0
2005-11-30 17:45:00,88.393,88.529,88.349,88.529,3267899995.0
2005-11-30 18:00:00,88.513,88.55,88.341,88.402,22596899973.0
2005-11-30 18:15:00,88.396,88.56,88.382,88.454,22877899951.0
2005-11-30 18:30:00,88.439,88.529,88.427,88.525,17014299940.0
2005-11-30 18:45:00,88.52,88.571,88.377,88.417,11955199992.0
2005-11-30 19:00:00,88.416,88.556,88.407,88.503,8576299972.0
2005-11-30 19:15:00,88.502,88.546,88.439,88.536,10160099983.0
2005-11-30 19:30:00,88.537,88.537,88.46,88.482,9386299992.0
2005-11-30 19:45:00,88.461,88.536,88.456,88.482,7967799995.0
2005-11-30 20:00:00,88.485,88.494,88.415,88.48,9322400005.0
2005-11-30 20:15:00,88.46,88.511,88.434,88.444,9478799985.0
2005-11-30 20:30:00,88.467,88.524,88.451,88.519,12612899980.0
2005-11-30 20:45:00,88.518,88.535,88.451,88.492,11693599990.0
2005-11-30 21:00:00,88.482,88.529,88.433,88.52,9532999969.0
2005-11-30 21:15:00,88.505,88.537,88.487,88.519,12029900005.0
2005-11-30 21:30:00,88.525,88.554,88.478,88.524,6452699967.0
2005-11-30 21:45:00,88.519,88.573,88.502,88.572,5089999991.0
2005-11-30 22:00:00,88.552,88.587,88.521,88.57,5993599983.0
2005-11-30 22:15:00,88.56,88.624,88.547,88.599,4990000005.0
2005-11-30 22:30:00,88.594,88.594,88.504,88.507,4955499983.0
2005-11-30 22:45:00,88.511,88.545,88.395,88.453,4721499997.0
2005-11-30 23:00:00,88.473,88.492,88.4,88.416,2902500007.0
2005-11-30 23:15:00,88.419,88.44,88.382,88.407,2721799996.0
2005-11-30 23:30:00,88.415,88.457,88.294,88.36,2841599997.0
2005-11-30 23:45:00,88.349,88.37,88.267,88.293,2552299986.0
2005-12-01 00:00:00,88.332,88.49,88.332,88.449,3051200005.0
2005-12-01 00:15:00,88.444,88.539,88.436,88.508,3073400005.0
2005-12-01 00:30:00,88.465,88.521,88.4,88.47,2935099999.0
2005-12-01 00:45:00,88.473,88.578,88.449,88.558,2840599989.0
2005-12-01 01:00:00,88.558,88.587,88.504,88.513,3050200002.0
2005-12-01 01:15:00,88.53,88.576,88.494,88.573,2598699991.0
2005-12-01 01:30:00,88.555,88.584,88.481,88.541,2867799998.0
2005-12-01 01:45:00,88.568,88.62,88.538,88.576,2690899988.0
2005-12-01 02:00:00,88.577,88.606,88.487,88.574,2810499990.0
2005-12-01 02:15:00,88.562,88.577,88.498,88.554,3037299999.0
2005-12-01 02:30:00,88.537,88.552,88.441,88.481,3213699983.0
2005-12-01 02:45:00,88.484,88.515,88.438,88.444,2791200003.0
2005-12-01 03:00:00,88.443,88.484,88.386,88.416,2906199992.0
2005-12-01 03:15:00,88.412,88.434,88.364,88.414,2997000008.0
2005-12-01 03:30:00,88.414,88.477,88.397,88.465,2971000001.0
2005-12-01 03:45:00,88.463,88.505,88.429,88.485,2497899994.0
2005-12-01 04:00:00,88.497,88.52,88.442,88.442,2790699996.0
2005-12-01 04:15:00,88.426,88.455,88.397,88.409,2511399994.0
2005-12-01 04:30:00,88.432,88.489,88.405,88.489,3427400003.0
2005-12-01 04:45:00,88.471,88.515,88.464,88.5,2913899999.0
2005-12-01 05:00:00,88.491,88.505,88.438,88.476,3150300007.0
2005-12-01 05:15:00,88.488,88.509,88.424,88.433,3092300004.0
2005-12-01 05:30:00,88.433,88.464,88.406,88.463,2912799996.0
2005-12-01 05:45:00,88.446,88.478,88.42,88.469,2617999996.0
2005-12-01 06:00:00,88.45,88.508,88.434,88.468,2510599999.0
2005-12-01 06:15:00,88.472,88.513,88.442,88.48,2809000000.0
2005-12-01 06:30:00,88.479,88.501,88.417,88.464,2915700005.0
2005-12-01 06:45:00,88.48,88.49,88.424,88.474,2848100002.0
2005-12-01 07:00:00,88.475,88.488,88.417,88.463,2377299994.0
2005-12-01 07:15:00,88.45,88.491,88.417,88.473,3248100003.0
2005-12-01 07:30:00,88.476,88.546,88.441,88.546,2651099988.0
2005-12-01 07:45:00,88.519,88.573,88.492,88.547,2802499991.0
2005-12-01 08:00:00,88.545,88.545,88.458,88.511,2714399995.0
2005-12-01 08:15:00,88.525,88.572,88.497,88.559,2695800009.0
2005-12-01 08:30:00,88.558,88.597,88.495,88.58,2859199985.0
2005-12-01 08:45:00,88.557,88.615,88.551,88.59,2629700000.0
2005-12-01 09:00:00,88.578,88.602,88.535,88.565,2794999989.0
2005-12-01 09:15:00,88.585,88.617,88.555,88.582,2715299998.0
2005-12-01 09:30:00,88.593,88.602,88.551,88.578,2560299996.0
2005-12-01 09:45:00,88.593,88.673,88.565,88.634,3058700000.0
2005-12-01 10:00:00,88.641,88.662,88.61,88.644,2453399990.0
2005-12-01 10:15:00,88.656,88.714,88.62,88.712,2410399996.0
2005-12-01 10:30:00,88.69,88.743,88.672,88.718,3206200001.0
2005-12-01 10:45:00,88.737,88.829,88.712,88.785,2915599985.0
2005-12-01 11:00:00,88.776,88.798,88.702,88.757,3146599990.0
2005-12-01 11:15:00,88.763,88.839,88.758,88.81,2522899992.0
2005-12-01 11:30:00,88.798,88.816,88.683,88.734,3016399996.0
2005-12-01 11:45:00,88.795,88.834,88.772,88.825,2912999985.0
2005-12-01 12:00:00,88.822,88.856,88.773,88.826,2355800000.0
2005-12-01 12:15:00,88.832,88.868,88.815,88.835,3084099992.0
2005-12-01 12:30:00,88.845,88.875,88.809,88.834,2914199982.0
2005-12-01 12:45:00,88.846,88.863,88.787,88.848,2549300000.0
2005-12-01 13:00:00,88.831,88.904,88.714,88.816,2838799994.0
2005-12-01 13:15:00,88.775,88.934,88.74,88.891,3125499997.0
2005-12-01 13:30:00,88.862,88.934,88.84,88.918,2908199997.0
2005-12-01 13:45:00,88.935,89.013,88.895,88.989,3331599981.0
2005-12-01 14:00:00,89.006,89.037,88.949,88.97,2903400002.0
2005-12-01 14:15:00,88.975,88.989,88.909,88.956,2746799992.0
2005-12-01 14:30:00,88.951,89.066,88.931,89.002,3018000002.0
2005-12-01 14:45:00,88.997,89.052,88.886,89.052,2987299978.0
2005-12-01 15:00:00,89.043,89.043,88.942,89.011,3078699993.0
2005-12-01 15:15:00,89.003,89.055,88.984,89.001,3123499999.0
2005-12-01 15:30:00,88.997,89.047,88.946,88.999,2711199986.0
2005-12-01 15:45:00,89.02,89.144,88.993,89.072,2921399994.0
2005-12-01 16:00:00,89.09,89.114,89.0,89.046,2581099987.0
2005-12-01 16:15:00,89.036,89.103,89.033,89.076,3359999988.0
2005-12-01 16:30:00,89.066,89.09,89.019,89.035,2623500000.0
2005-12-01 16:45:00,89.037,89.143,89.024,89.132,2802999994.0
2005-12-01 17:00:00,89.111,89.136,89.077,89.119,2562699989.0
2005-12-01 17:15:00,89.115,89.192,89.099,89.173,2932199993.0
2005-12-01 17:30:00,89.168,89.219,89.147,89.204,2637699995.0
2005-12-01 17:45:00,89.184,89.253,89.184,89.218,2725599984.0
2005-12-01 18:00:00,89.193,89.42,89.19,89.307,22230399953.0
2005-12-01 18:15:00,89.39,89.46,89.283,89.314,20820299930.0
2005-12-01 18:30:00,89.313,89.429,89.292,89.378,16825700003.0
2005-12-01 18:45:00,89.365,89.388,89.283,89.314,11981499987.0
2005-12-01 19:00:00,89.321,89.373,89.292,89.361,8584399976.0
2005-12-01 19:15:00,89.348,89.505,89.311,89.489,10400799973.0
2005-12-01 19:30:00,89.508,89.548,89.453,89.456,9848599987.0
2005-12-01 19:45:00,89.452,89.521,89.447,89.493,8150199978.0
2005-12-01 20:00:00,89.505,89.549,89.468,89.537,9627699966.0
2005-12-01 20:15:00,89.528,89.586,89.522,89.571,9578100003.0
2005-12-01 20:30:00,89.573,89.576,89.465,89.5,13379699994.0
2005-12-01 20:45:00,89.512,89.513,89.435,89.465,11794300004.0
2005-12-01 21:00:00,89.469,89.515,89.404,89.41,9113499969.0
2005-12-01 21:15:00,89.421,89.485,89.342,89.366,11512799985.0
2005-12-01 21:30:00,89.365,89.38,89.241,89.275,6255599977.0
2005-12-01 21:45:00,89.26,89.33,89.25,89.324,4578299995.0
2005-12-01 22:00:00,89.306,89.346,89.237,89.32,5937499998.0
2005-12-01 22:15:00,89.308,89.368,89.293,89.361,5256499965.0
2005-12-01 22:30:00,89.338,89.391,89.31,89.357,5202399992.0
2005-12-01 22:45:00,89.337,89.369,89.198,89.246,4652999995.0
2005-12-01 23:00:00,89.277,89.321,89.208,89.307,2986699994.0
2005-12-01 23:15:00,89.285,89.378,89.271,89.338,2979099995.0
2005-12-01 23:30:00,89.352,89.444,89.299,89.42,3133300009.0
2005-12-01 23:45:00,89.438,89.506,89.407,89.437,2439599985.0
2005-12-02 00:00:00,89.457,89.493,89.39,89.41,2963599992.0
2005-12-02 00:15:00,89.415,89.476,89.368,89.42,2997000001.0
2005-12-02 00:30:00,89.411,89.419,89.285,89.328,2787699999.0
2005-12-02 00:45:00,89.336,89.408,89.334,89.364,2614199986.0
2005-12-02 01:00:00,89.369,89.462,89.35,89.414,2430799986.0
2005-12-02 01:15:00,89.406,89.441,89.329,89.355,2926699999.0
2005-12-02 01:30:00,89.359,89.41,89.342,89.37,3070099992.0
2005-12-02 01:45:00,89.379,89.392,89.304,89.345,2831300000.0
2005-12-02 02:00:00,89.334,89.403,89.325,89.375,2845499989.0
2005-12-02 02:15:00,89.378,89.407,89.333,89.375,2765199993.0
2005-12-02 02:30:00,89.376,89.397,89.323,89.382,2808699994.0
2005-12-02 02:45:00,89.363,89.528,89.36,89.495,2783899988.0
2005-12-02 03:00:00,89.485,89.494,89.419,89.442,3024199994.0
2005-12-02 03:15:00,89.445,89.476,89.402,89.428,3067299994.0
2005-12-02 03:30:00,89.457,89.474,89.409,89.465,3107999986.0
2005-12-02 03:45:00,89.472,89.488,89.425,89.459,2552599992.0
2005-12-02 04:00:00,89.457,89.471,89.387,89.402,2599099995.0
2005-12-02 04:15:00,89.41,89.447,89.371,89.429,2867699986.0
2005-12-02 04:30:00,89.434,89.456,89.37,89.417,2694399994.0
2005-12-02 04:45:00,89.397,89.462,89.374,89.46,2686899993.0
2005-12-02 05:00:00,89.475,89.5,89.429,89.473,2852899997.0
2005-12-02 05:15:00,89.453,89.529,89.431,89.515,2990799983.0
2005-12-02 05:30:00,89.507,89.532,89.451,89.497,3051599992.0
2005-12-02 05:45:00,89.481,89.573,89.48,89.523,2758799998.0
2005-12-02 06:00:00,89.512,89.57,89.48,89.511,2844699989.0
2005-12-02 06:15:00,89.526,89.597,89.519,89.56,2878699984.0
2005-12-02 06:30:00,89.568,89.589,89.486,89.515,2671299999.0
2005-12-02 06:45:00,89.502,89.545,89.477,89.505,2562999994.0
2005-12-02 07:00:00,89.49,89.514,89.436,89.482,2648199994.0
2005-12-02 07:15:00,89.46,89.496,89.432,89.478,2939400004.0
2005-12-02 07:30:00,89.459,89.519,89.454,89.488,2796900004.0
2005-12-02 07:45:00,89.476,89.52,89.456,89.495,2636799999.0
2005-12-02 08:00:00,89.469,89.549,89.461,89.515,2972900010.0
2005-12-02 08:15:00,89.508,89.555,89.458,89.555,2957699997.0
2005-12-02 08:30:00,89.548,89.548,89.455,89.495,2562299996.0
2005-12-02 08:45:00,89.489,89.536,89.466,89.533,2755500007.0
2005-12-02 09:00:00,89.531,89.567,89.477,89.537,2587699993.0
2005-12-02 09:15:00,89.556,89.63,89.536,89.61,2756699995.0
2005-12-02 09:30:00,89.62,89.646,89.551,89.591,2363499999.0
2005-12-02 09:45:00,89.593,89.642,89.553,89.588,2890500000.0
2005-12-02 10:00:00,89.583,89.631,89.531,89.565,2495099997.0
2005-12-02 10:15:00,89.554,89.647,89.531,89.622,2600199994.0
2005-12-02 10:30:00,89.639,89.736,89.619,89.693,3206000001.0
2005-12-02 10:45:00,89.695,89.75,89.69,89.74,3193700008.0
2005-12-02 11:00:00,89.733,89.755,89.696,89.725,2662099994.0
2005-12-02 11:15:00,89.721,89.77,89.721,89.748,2948399993.0
2005-12-02 11:30:00,89.764,89.791,89.724,89.726,2909099988.0
2005-12-02 11:45:00,89.725,89.766,89.689,89.733,3305099986.0
2005-12-02 12:00:00,89.714,89.75,89.686,89.717,2351699991.0
2005-12-02 12:15:00,89.735,89.748,89.686,89.735,2802000003.0
2005-12-02 12:30:00,89.715,89.768,89.691,89.739,3253600004.0
2005-12-02 12:45:00,89.749,89.833,89.708,89.83,2658899999.0
2005-12-02 13:00:00,89.83,89.85,89.77,89.793,2878700003.0
2005-12-02 13:15:00,89.809,89.86,89.795,89.816,3015999993.0
2005-12-02 13:30:00,89.821,89.884,89.803,89.845,2950299978.0
2005-12-02 13:45:00,89.849,89.852,89.803,89.832,3225399984.0
2005-12-02 14:00:00,89.838,89.868,89.821,89.845,2622200007.0
2005-12-02 14:15:00,89.822,89.878,89.799,89.845,2776499997.0
2005-12-02 14:30:00,89.834,89.913,89.83,89.886,2556599991.0
2005-12-02 14:45:00,89.897,89.911,89.844,89.88,2648699994.0
2005-12-02 15:00:00,89.862,89.963,89.825,89.882,3274100006.0
2005-12-02 15:15:00,89.877,89.941,89.847,89.857,2741399991.0
2005-12-02 15:30:00,89.841,90.001,89.841,89.952,2891099992.0
2005-12-02 15:45:00,89.97,90.058,89.828,90.013,2800099996.0
2005-12-02 16:00:00,90.03,90.043,89.895,89.924,2618899994.0
2005-12-02 16:15:00,89.915,89.996,89.83,89.959,2761199993.0
2005-12-02 16:30:00,89.949,90.029,89.948,89.967,2946599991.0
2005-12-02 16:45:00,89.961,90.13,89.956,90.13,2915499997.0
2005-12-02 17:00:00,90.14,90.289,90.14,90.284,3192599978.0
2005-12-02 17:15:00,90.29,90.292,90.195,90.232,2955899991.0
2005-12-02 17:30:00,90.23,90.257,89.725,89.725,2879299999.0
2005-12-02 17:45:00,89.727,90.026,89.682,89.999,2790299985.0
2005-12-02 18:00:00,90.01,90.17,89.763,89.841,23316999942.0
2005-12-02 18:15:00,90.09,90.17,89.727,89.875,20817399955.0
2005-12-02 18:30:00,89.85,90.068,89.796,90.033,16757299974.0
2005-12-02 18:45:00,90.06,90.192,90.026,90.121,12087999966.0
2005-12-02 19:00:00,90.125,90.135,89.973,90.07,8081799988.0
2005-12-02 19:15:00,90.071,90.104,89.999,90.084,10161499971.0
2005-12-02 19:30:00,90.064,90.112,90.048,90.078,9942099979.0
2005-12-02 19:45:00,90.083,90.208,90.083,90.208,8687199995.0
2005-12-02 20:00:00,90.197,90.217,90.155,90.182,9644700009.0
2005-12-02 20:15:00,90.183,90.221,90.143,90.189,10249099992.0
2005-12-02 20:30:00,90.186,90.222,90.152,90.181,12584699995.0
2005-12-02 20:45:00,90.176,90.209,90.146,90.181,11378099978.0
2005-12-02 21:00:00,90.187,90.261,90.163,90.218,9366999979.0
2005-12-02 21:15:00,90.231,90.258,90.17,90.225,11549299984.0
2005-12-02 21:30:00,90.203,90.238,90.181,90.21,6197099970.0
2005-12-02 21:45:00,90.208,90.258,90.155,90.258,4858999986.0
2005-12-02 22:00:00,90.253,90.27,90.201,90.201,5894699971.0
2005-12-02 22:15:00,90.204,90.224,90.149,90.16,4911799975.0
2005-12-02 22:30:00,90.171,90.185,90.112,90.15,5100099988.0
2005-12-02 22:45:00,90.17,90.219,90.13,90.13,4836899993.0
2005-12-02 23:00:00,90.217,90.225,90.142,90.2,3159600001.0
2005-12-02 23:15:00,90.217,90.225,90.158,90.203,2890100000.0
2005-12-02 23:30:00,90.208,90.239,90.126,90.214,2962200000.0
2005-12-02 23:45:00,90.227,90.268,90.132,90.15,2594299988.0
2005-12-05 00:00:00,90.385,90.419,90.253,90.403,2801399989.0
2005-12-05 00:15:00,90.391,90.422,90.351,90.381,3142899999.0
2005-12-05 00:30:00,90.373,90.425,90.337,90.377,3273999989.0
2005-12-05 00:45:00,90.381,90.446,90.346,90.404,2599999999.0
2005-12-05 01:00:00,90.415,90.467,90.388,90.446,3258699998.0
2005-12-05 01:15:00,90.447,90.507,90.423,90.481,2495899992.0
2005-12-05 01:30:00,90.497,90.506,90.386,90.386,2744699998.0
2005-12-05 01:45:00,90.389,90.423,90.342,90.353,2875599997.0
2005-12-05 02:00:00,90.372,90.387,90.246,90.258,2733899985.0
2005-12-05 02:15:00,90.239,90.317,90.218,90.276,2681399983.0
2005-12-05 02:30:00,90.31,90.349,90.275,90.332,2985799997.0
2005-12-05 02:45:00,90.333,90.409,90.317,90.332,3049199991.0
2005-12-05 03:00:00,90.35,90.398,90.263,90.379,2984899981.0
2005-12-05 03:15:00,90.372,90.392,90.346,90.384,2907200013.0
2005-12-05 03:30:00,90.387,90.532,90.354,90.508,2902599995.0
2005-12-05 03:45:00,90.526,90.526,90.415,90.47,2714799993.0
2005-12-05 04:00:00,90.484,90.506,90.449,90.467,2993799992.0
2005-12-05 04:15:00,90.462,90.547,90.462,90.485,3088500000.0
2005-12-05 04:30:00,90.51,90.567,90.5,90.512,2789299996.0
2005-12-05 04:45:00,90.5,90.542,90.47,90.524,2824099993.0
2005-12-05 05:00:00,90.532,90.551,90.46,90.492,2917599987.0
2005-12-05 05:15:00,90.495,90.538,90.471,90.49,2919700000.0
2005-12-05 05:30:00,90.51,90.515,90.394,90.416,2790599999.0
2005-12-05 05:45:00,90.462,90.462,90.39,90.442,2732399997.0
2005-12-05 06:00:00,90.44,90.46,90.366,90.37,2666599997.0
2005-12-05 06:15:00,90.397,90.466,90.368,90.443,3039699999.0
2005-12-05 06:30:00,90.42,90.507,90.415,90.458,3057199997.0
2005-12-05 06:45:00,90.456,90.488,90.434,90.466,2719099984.0
2005-12-05 07:00:00,90.465,90.51,90.433,90.47,2648599988.0
2005-12-05 07:15:00,90.451,90.508,90.435,90.465,3206499980.0
2005-12-05 07:30:00,90.445,90.471,90.397,90.44,2890099985.0
2005-12-05 07:45:00,90.435,90.45,90.38,90.422,2891499991.0
2005-12-05 08:00:00,90.448,90.49,90.423,90.443,2825799991.0
2005-12-05 08:15:00,90.443,90.47,90.41,90.458,2648299999.0
2005-12-05 08:30:00,90.455,90.51,90.434,90.505,2824399997.0
2005-12-05 08:45:00,90.49,90.553,90.473,90.552,3019200000.0
2005-12-05 09:00:00,90.525,90.578,90.498,90.515,2782300001.0
2005-12-05 09:15:00,90.516,90.615,90.483,90.61,2884699993.0
2005-12-05 09:30:00,90.614,90.68,90.547,90.68,2562999984.0
2005-12-05 09:45:00,90.652,90.687,90.58,90.611,3261499998.0
2005-12-05 10:00:00,90.61,90.692,90.604,90.65,2954599993.0
2005-12-05 10:15:00,90.638,90.665,90.585,90.625,2969400001.0
2005-12-05 10:30:00,90.611,90.666,90.596,90.63,3008999991.0
2005-12-05 10:45:00,90.626,90.705,90.61,90.629,2885699992.0
2005-12-05 11:00:00,90.628,90.685,90.585,90.633,2979099988.0
2005-12-05 11:15:00,90.619,90.642,90.529,90.557,2852499988.0
2005-12-05 11:30:00,90.557,90.582,90.497,90.573,2814299992.0
2005-12-05 11:45:00,90.576,90.591,90.508,90.533,3141799995.0
2005-12-05 12:00:00,90.532,90.548,90.463,90.511,2439599997.0
2005-12-05 12:15:00,90.53,90.652,90.53,90.633,2814399991.0
2005-12-05 12:30:00,90.61,90.634,90.55,90.554,2960399992.0
2005-12-05 12:45:00,90.562,90.601,90.526,90.555,2397199993.0
2005-12-05 13:00:00,90.568,90.603,90.519,90.581,3012599975.0
2005-12-05 13:15:00,90.583,90.607,90.54,90.607,2771599992.0
2005-12-05 13:30:00,90.596,90.616,90.534,90.549,3315099996.0
2005-12-05 13:45:00,90.544,90.575,90.501,90.525,3338599992.0
2005-12-05 14:00:00,90.523,90.576,90.453,90.55,2614899991.0
2005-12-05 14:15:00,90.554,90.651,90.518,90.633,2956499993.0
2005-12-05 14:30:00,90.61,90.665,90.55,90.665,2814899997.0
2005-12-05 14:45:00,90.645,90.666,90.537,90.565,2440999992.0
2005-12-05 15:00:00,90.554,90.597,90.485,90.551,3327799996.0
2005-12-05 15:15:00,90.545,90.623,90.539,90.617,2735999998.0
2005-12-05 15:30:00,90.601,90.697,90.567,90.679,2817400001.0
2005-12-05 15:45:00,90.68,90.693,90.636,90.641,2769999990.0
2005-12-05 16:00:00,90.636,90.664,90.571,90.62,2666900000.0
2005-12-05 16:15:00,90.616,90.668,90.565,90.648,2708699989.0
2005-12-05 16:30:00,90.671,90.706,90.619,90.69,2962299988.0
2005-12-05 16:45:00,90.687,90.69,90.601,90.643,3209800008.0
2005-12-05 17:00:00,90.657,90.705,90.623,90.642,2840999983.0
2005-12-05 17:15:00,90.657,90.695,90.598,90.674,2869800002.0
2005-12-05 17:30:00,90.663,90.678,90.597,90.618,2412599993.0
2005-12-05 17:45:00,90.621,90.698,90.576,90.67,2815999990.0
2005-12-05 18:00:00,90.627,90.761,90.624,90.747,23339999939.0
2005-12-05 18:15:00,90.85,90.9,90.668,90.725,20817399962.0
2005-12-05 18:30:00,90.704,90.79,90.698,90.728,17177299991.0
2005-12-05 18:45:00,90.75,90.774,90.68,90.767,12409299966.0
2005-12-05 19:00:00,90.762,90.832,90.745,90.805,8304899987.0
2005-12-05 19:15:00,90.791,90.873,90.773,90.859,10456299973.0
2005-12-05 19:30:00,90.863,90.876,90.812,90.83,9636299998.0
2005-12-05 19:45:00,90.81,90.856,90.763,90.794,8481799994.0
2005-12-05 20:00:00,90.789,90.871,90.762,90.816,9578699974.0
2005-12-05 20:15:00,90.81,90.834,90.766,90.795,9347799996.0
2005-12-05 20:30:00,90.786,90.808,90.745,90.755,12873399992.0
2005-12-05 20:45:00,90.779,90.831,90.722,90.824,12331999948.0
2005-12-05 21:00:00,90.822,90.834,90.735,90.824,9355199969.0
2005-12-05 21:15:00,90.804,90.842,90.763,90.816,11773499949.0
2005-12-05 21:30:00,90.794,90.835,90.744,90.764,6370599995.0
2005-12-05 21:45:00,90.748,90.78,90.692,90.758,5086799997.0
2005-12-05 22:00:00,90.792,90.792,90.735,90.76,5666199990.0
2005-12-05 22:15:00,90.746,90.773,90.707,90.731,5180499980.0
2005-12-05 22:30:00,90.706,90.756,90.655,90.697,5161600009.0
2005-12-05 22:45:00,90.696,90.744,90.577,90.692,5208199984.0
2005-12-05 23:00:00,90.692,90.747,90.609,90.712,2818799991.0
2005-12-05 23:15:00,90.707,90.75,90.684,90.712,2923399984.0
2005-12-05 23:30:00,90.705,90.777,90.692,90.732,2791199994.0
2005-12-05 23:45:00,90.743,90.844,90.726,90.77,2646400010.0
2005-12-06 00:00:00,90.726,90.816,90.654,90.755,3501800004.0
2005-12-06 00:15:00,90.732,90.816,90.707,90.75,3082099993.0
2005-12-06 00:30:00,90.754,90.815,90.726,90.79,2761099995.0
2005-12-06 00:45:00,90.811,90.845,90.78,90.841,2606499995.0
2005-12-06 01:00:00,90.828,90.867,90.805,90.825,2702899994.0
2005-12-06 01:15:00,90.799,90.837,90.788,90.793,2706700003.0
2005-12-06 01:30:00,90.805,90.817,90.686,90.686,3082199994.0
2005-12-06 01:45:00,90.694,90.738,90.682,90.693,3066399995.0
2005-12-06 02:00:00,90.701,90.796,90.682,90.737,2642499992.0
2005-12-06 02:15:00,90.742,90.815,90.71,90.797,2727200003.0
2005-12-06 02:30:00,90.817,90.831,90.719,90.769,3044099994.0
2005-12-06 02:45:00,90.782,90.838,90.734,90.759,3182499984.0
2005-12-06 03:00:00,90.768,90.797,90.718,90.753,2913399998.0
2005-12-06 03:15:00,90.774,90.831,90.748,90.785,2799799991.0
2005-12-06 03:30:00,90.809,90.868,90.776,90.838,3029500000.0
2005-12-06 03:45:00,90.838,90.872,90.809,90.832,2663100003.0
2005-12-06 04:00:00,90.828,90.837,90.789,90.801,2924799998.0
2005-12-06 04:15:00,90.794,90.828,90.773,90.773,2344100009.0
2005-12-06 04:30:00,90.778,90.817,90.763,90.794,2618599998.0
2005-12-06 04:45:00,90.785,90.817,90.765,90.812,3030800000.0
2005-12-06 05:00:00,90.808,90.825,90.749,90.793,2815899999.0
2005-12-06 05:15:00,90.8,90.837,90.769,90.823,3056899980.0
2005-12-06 05:30:00,90.813,90.827,90.757,90.785,2900999989.0
2005-12-06 05:45:00,90.768,90.835,90.763,90.793,2602999994.0
2005-12-06 06:00:00,90.806,90.847,90.762,90.819,2995099988.0
2005-12-06 06:15:00,90.83,90.875,90.815,90.862,2752799995.0
2005-12-06 06:30:00,90.863,90.879,90.81,90.852,2975800010.0
2005-12-06 06:45:00,90.855,90.87,90.817,90.85,2817499989.0
2005-12-06 07:00:00,90.853,90.865,90.801,90.828,2843800001.0
2005-12-06 07:15:00,90.807,90.856,90.794,90.836,3256199991.0
2005-12-06 07:30:00,90.837,90.892,90.819,90.846,2982999997.0
2005-12-06 07:45:00,90.862,90.898,90.817,90.858,2675600001.0
2005-12-06 08:00:00,90.858,90.876,90.819,90.833,2602799990.0
2005-12-06 08:15:00,90.825,90.91,90.809,90.872,2817099994.0
2005-12-06 08:30:00,90.855,90.898,90.844,90.887,2843099998.0
2005-12-06 08:45:00,90.892,90.925,90.859,90.894,2741899991.0
2005-12-06 09:00:00,90.887,90.917,90.866,90.893,2516499996.0
2005-12-06 09:15:00,90.919,90.964,90.894,90.919,2647799986.0
2005-12-06 09:30:00,90.936,90.986,90.909,90.943,2666399989.0
2005-12-06 09:45:00,90.955,90.995,90.915,90.971,3453599998.0
2005-12-06 10:00:00,90.973,91.021,90.932,91.01,2743399995.0
2005-12-06 10:15:00,90.988,91.058,90.976,91.055,2774699993.0
2005-12-06 10:30:00,91.053,91.181,91.032,91.143,3152099989.0
2005-12-06 10:45:00,91.157,91.21,91.094,91.174,3210000004.0
2005-12-06 11:00:00,91.169,91.214,91.127,91.2,2722699989.0
2005-12-06 11:15:00,91.225,91.285,91.182,91.22,2828400007.0
2005-12-06 11:30:00,91.224,91.329,91.119,91.166,2764199994.0
2005-12-06 11:45:00,91.172,91.215,91.13,91.155,3148399991.0
2005-12-06 12:00:00,91.151,91.243,91.102,91.194,2770799992.0
2005-12-06 12:15:00,91.199,91.222,91.071,91.11,2869699981.0
2005-12-06 12:30:00,91.102,91.121,91.07,91.094,2746400004.0
2005-12-06 12:45:00,91.106,91.143,91.043,91.093,2989799985.0
2005-12-06 13:00:00,91.074,91.107,90.994,91.046,2489900003.0
2005-12-06 13:15:00,91.06,91.104,91.042,91.09,2853199990.0
2005-12-06 13:30:00,91.078,91.108,91.018,91.069,2933399994.0
2005-12-06 13:45:00,91.066,91.132,91.015,91.092,3240999981.0
2005-12-06 14:00:00,91.084,91.153,91.023,91.153,2709799998.0
2005-12-06 14:15:00,91.153,91.184,91.101,91.134,3167799978.0
2005-12-06 14:30:00,91.107,91.129,91.052,91.074,2668199992.0
2005-12-06 14:45:00,91.056,91.202,91.056,91.182,2727099992.0
2005-12-06 15:00:00,91.154,91.183,91.099,91.165,2916099996.0
2005-12-06 15:15:00,91.156,91.167,91.066,91.107,2749400007.0
2005-12-06 15:30:00,91.08,91.132,91.014,91.079,2992499988.0
2005-12-06 15:45:00,91.103,91.17,91.09,91.143,2813899995.0
2005-12-06 16:00:00,91.145,91.17,91.072,91.117,2620699999.0
2005-12-06 16:15:00,91.111,91.129,91.017,91.061,2837299982.0
2005-12-06 16:30:00,91.044,91.118,91.017,91.08,2676599997.0
2005-12-06 16:45:00,91.081,91.111,91.027,91.073,2708099992.0
2005-12-06 17:00:00,91.078,91.103,91.012,91.058,2506599997.0
2005-12-06 17:15:00,91.078,91.123,91.044,91.072,3063499997.0
2005-12-06 17:30:00,91.049,91.074,90.983,91.05,2798499985.0
2005-12-06 17:45:00,91.05,91.173,91.031,91.15,2917999992.0
2005-12-06 18:00:00,91.157,91.225,91.11,91.177,22240599925.0
2005-12-06 18:15:00,91.174,91.205,91.045,91.12,22721999961.0
2005-12-06 18:30:00,91.097,91.154,91.061,91.082,17507999946.0
2005-12-06 18:45:00,91.09,91.149,91.07,91.07,12253799985.0
2005-12-06 19:00:00,91.077,91.151,91.062,91.104,8295499981.0
2005-12-06 19:15:00,91.101,91.198,91.057,91.136,10499599959.0
2005-12-06 19:30:00,91.147,91.147,91.034,91.034,9864799978.0
2005-12-06 19:45:00,91.057,91.098,91.002,91.07,7904799992.0
2005-12-06 20:00:00,91.083,91.1,91.006,91.037,9333199991.0
2005-12-06 20:15:00,91.045,91.082,90.999,91.015,9719299985.0
2005-12-06 20:30:00,91.026,91.087,91.014,91.046,13140999953.0
2005-12-06 20:45:00,91.05,91.105,91.013,91.035,12409199949.0
2005-12-06 21:00:00,91.032,91.089,91.02,91.044,9929599990.0
2005-12-06 21:15:00,91.037,91.085,90.989,91.08,12117300012.0
2005-12-06 21:30:00,91.057,91.103,91.03,91.049,6225100009.0
2005-12-06 21:45:00,91.042,91.089,91.022,91.07,5355499988.0
2005-12-06 22:00:00,91.052,91.097,91.009,91.011,5736699984.0
2005-12-06 22:15:00,91.013,91.035,90.962,90.995,5315599985.0
2005-12-06 22:30:00,90.979,91.02,90.945,91.009,4985599993.0
2005-12-06 22:45:00,91.007,91.017,90.903,90.903,4676699988.0
2005-12-06 23:00:00,90.993,91.018,90.904,90.987,2833100002.0
2005-12-06 23:15:00,91.005,91.011,90.928,90.974,3068799982.0
2005-12-06 23:30:00,90.992,90.995,90.874,90.964,2923899985.0
2005-12-06 23:45:00,90.958,91.012,90.924,91.0,2528699988.0
2005-12-07 00:00:00,90.99,91.024,90.933,90.955,2830099992.0
2005-12-07 00:15:00,90.992,91.017,90.933,90.999,3091999998.0
2005-12-07 00:30:00,90.987,90.993,90.895,90.963,2969300003.0
2005-12-07 00:45:00,90.946,90.975,90.903,90.903,2389899999.0
2005-12-07 01:00:00,90.898,90.925,90.832,90.855,3133399986.0
2005-12-07 01:15:00,90.83,90.925,90.83,90.856,2831499987.0
2005-12-07 01:30:00,90.859,90.891,90.782,90.802,2802199987.0
2005-12-07 01:45:00,90.793,90.849,90.779,90.794,2915800001.0
2005-12-07 02:00:00,90.797,90.844,90.772,90.83,2874799990.0
2005-12-07 02:15:00,90.832,90.845,90.684,90.694,3261999994.0
2005-12-07 02:30:00,90.7,90.732,90.395,90.432,2785499993.0
2005-12-07 02:45:00,90.407,90.481,90.352,90.445,2875200018.0
2005-12-07 03:00:00,90.453,90.6,90.453,90.558,2982400011.0
2005-12-07 03:15:00,90.576,90.657,90.544,90.605,2809599992.0
2005-12-07 03:30:00,90.639,90.678,90.597,90.641,3036499994.0
2005-12-07 03:45:00,90.661,90.729,90.631,90.725,2693900007.0
2005-12-07 04:00:00,90.727,90.764,90.631,90.661,2763500015.0
2005-12-07 04:15:00,90.654,90.711,90.612,90.612,2409499997.0
2005-12-07 04:30:00,90.639,90.658,90.537,90.59,2823299998.0
2005-12-07 04:45:00,90.579,90.65,90.577,90.599,2784400000.0
2005-12-07 05:00:00,90.609,90.63,90.561,90.616,2622799998.0
2005-12-07 05:15:00,90.596,90.691,90.594,90.638,3186300005.0
2005-12-07 05:30:00,90.641,90.643,90.57,90.603,2921199998.0
2005-12-07 05:45:00,90.622,90.672,90.59,90.668,2720299992.0
2005-12-07 06:00:00,90.661,90.689,90.505,90.525,2465700001.0
2005-12-07 06:15:00,90.537,90.59,90.514,90.59,3043500005.0
2005-12-07 06:30:00,90.587,90.627,90.544,90.591,2914299995.0
2005-12-07 06:45:00,90.592,90.615,90.545,90.562,2835399979.0
2005-12-07 07:00:00,90.561,90.572,90.472,90.566,2819300010.0
2005-12-07 07:15:00,90.55,90.57,90.483,90.494,2577499995.0
2005-12-07 07:30:00,90.491,90.513,90.447,90.467,2784899989.0
2005-12-07 07:45:00,90.458,90.482,90.373,90.43,2738199996.0
2005-12-07 08:00:00,90.455,90.48,90.369,90.401,2798299998.0
2005-12-07 08:15:00,90.421,90.472,90.397,90.439,2769299986.0
2005-12-07 08:30:00,90.431,90.521,90.419,90.466,3147899994.0
2005-12-07 08:45:00,90.466,90.512,90.424,90.427,2952299987.0
2005-12-07 09:00:00,90.414,90.453,90.297,90.297,2704899984.0
2005-12-07 09:15:00,90.317,90.348,90.231,90.322,2983199997.0
2005-12-07 09:30:00,90.336,90.362,90.283,90.335,2454999983.0
2005-12-07 09:45:00,90.344,90.434,90.276,90.294,3209699987.0
2005-12-07 10:00:00,90.276,90.285,90.203,90.248,2646899994.0
2005-12-07 10:15:00,90.237,90.459,90.23,90.425,2788999985.0
2005-12-07 10:30:00,90.428,90.437,90.365,90.392,3171100006.0
2005-12-07 10:45:00,90.383,90.437,90.376,90.411,2927999988.0
2005-12-07 11:00:00,90.419,90.425,90.325,90.371,2715800001.0
2005-12-07 11:15:00,90.387,90.45,90.347,90.422,2643699998.0
2005-12-07 11:30:00,90.422,90.457,90.358,90.423,3038599987.0
2005-12-07 11:45:00,90.453,90.458,90.342,90.431,3342000002.0
2005-12-07 12:00:00,90.426,90.472,90.346,90.408,2788999996.0
2005-12-07 12:15:00,90.41,90.438,90.36,90.382,2921799997.0
2005-12-07 12:30:00,90.363,90.38,90.318,90.335,3087899992.0
2005-12-07 12:45:00,90.338,90.43,90.272,90.393,3004099993.0
2005-12-07 13:00:00,90.39,90.4,90.324,90.36,2892000015.0
2005-12-07 13:15:00,90.36,90.422,90.332,90.388,3001499985.0
2005-12-07 13:30:00,90.372,90.399,90.318,90.377,3080399990.0
2005-12-07 13:45:00,90.354,90.446,90.33,90.402,2759599996.0
2005-12-07 14:00:00,90.4,90.416,90.331,90.381,2463599993.0
2005-12-07 14:15:00,90.407,90.413,90.304,90.349,2918299986.0
2005-12-07 14:30:00,90.338,90.37,90.28,90.348,2536399995.0
2005-12-07 14:45:00,90.343,90.375,90.311,90.35,2719099995.0
2005-12-07 15:00:00,90.337,90.376,90.24,90.276,2816099990.0
2005-12-07 15:15:00,90.258,90.346,90.25,90.334,2819599978.0
2005-12-07 15:30:00,90.33,90.431,90.31,90.398,2589499991.0
2005-12-07 15:45:00,90.421,90.457,90.304,90.346,2827100002.0
2005-12-07 16:00:00,90.322,90.343,90.275,90.309,2703599994.0
2005-12-07 16:15:00,90.297,90.328,90.272,90.274,2834399997.0
2005-12-07 16:30:00,90.261,90.416,90.249,90.411,2666500003.0
2005-12-07 16:45:00,90.407,90.43,90.321,90.381,2773099994.0
2005-12-07 17:00:00,90.382,90.395,90.33,90.343,2761799996.0
2005-12-07 17:15:00,90.347,90.397,90.322,90.373,2862999999.0
2005-12-07 17:30:00,90.37,90.417,90.352,90.403,2784099991.0
2005-12-07 17:45:00,90.392,90.415,90.331,90.341,2825200000.0
2005-12-07 18:00:00,90.318,90.48,90.29,90.381,22881699953.0
2005-12-07 18:15:00,90.37,90.442,90.35,90.419,24068199933.0
2005-12-07 18:30:00,90.397,90.497,90.377,90.478,16930499980.0
2005-12-07 18:45:00,90.483,90.49,90.263,90.268,12220399999.0
2005-12-07 19:00:00,90.269,90.427,90.269,90.359,7970699976.0
2005-12-07 19:15:00,90.354,90.385,90.282,90.379,10879399974.0
2005-12-07 19:30:00,90.377,90.407,90.335,90.36,9905499969.0
2005-12-07 19:45:00,90.356,90.398,90.307,90.378,8581500002.0
2005-12-07 20:00:00,90.395,90.488,90.325,90.466,9560199990.0
2005-12-07 20:15:00,90.455,90.478,90.383,90.414,9527799979.0
2005-12-07 20:30:00,90.407,90.475,90.39,90.451,12670999979.0
2005-12-07 20:45:00,90.468,90.479,90.397,90.417,12392299966.0
2005-12-07 21:00:00,90.42,90.443,90.365,90.411,10099699985.0
2005-12-07 21:15:00,90.409,90.529,90.318,90.367,11789799970.0
2005-12-07 21:30:00,90.389,90.437,90.356,90.378,6007999988.0
2005-12-07 21:45:00,90.38,90.491,90.374,90.491,4567999980.0
2005-12-07 22:00:00,90.476,90.513,90.382,90.402,5154999979.0
2005-12-07 22:15:00,90.385,90.498,90.363,90.47,4597599993.0
2005-12-07 22:30:00,90.469,90.508,90.439,90.477,5006399988.0
2005-12-07 22:45:00,90.457,90.49,90.372,90.372,4699399989.0
2005-12-07 23:00:00,90.45,90.487,90.37,90.453,2928700003.0
2005-12-07 23:15:00,90.448,90.477,90.352,90.395,2911399994.0
2005-12-07 23:30:00,90.398,90.436,90.323,90.419,3068599988.0
2005-12-07 23:45:00,90.418,90.47,90.404,90.442,2521599999.0
2005-12-08 00:00:00,90.463,90.502,90.414,90.468,3127100008.0
2005-12-08 00:15:00,90.449,90.511,90.426,90.434,3376099979.0
2005-12-08 00:30:00,90.441,90.474,90.39,90.431,2565899988.0
2005-12-08 00:45:00,90.441,90.468,90.416,90.455,2608999991.0
2005-12-08 01:00:00,90.439,90.472,90.395,90.395,2850899997.0
2005-12-08 01:15:00,90.401,90.453,90.384,90.43,2937400010.0
2005-12-08 01:30:00,90.429,90.485,90.399,90.399,2687099996.0
2005-12-08 01:45:00,90.425,90.482,90.402,90.456,2722899998.0
2005-12-08 02:00:00,90.457,90.487,90.368,90.468,3063999994.0
2005-12-08 02:15:00,90.469,90.497,90.366,90.395,3072699999.0
2005-12-08 02:30:00,90.427,90.506,90.416,90.465,2775399993.0
2005-12-08 02:45:00,90.46,90.55,90.456,90.469,2848100001.0
2005-12-08 03:00:00,90.482,90.504,90.427,90.427,2828699994.0
2005-12-08 03:15:00,90.445,90.474,90.306,90.314,3287900005.0
2005-12-08 03:30:00,90.336,90.369,90.289,90.343,2920599993.0
2005-12-08 03:45:00,90.365,90.365,90.223,90.249,2670899992.0
2005-12-08 04:00:00,90.231,90.248,90.16,90.182,2729700005.0
2005-12-08 04:15:00,90.173,90.23,90.036,90.081,2489899997.0
2005-12-08 04:30:00,90.07,90.114,90.03,90.103,3096199993.0
2005-12-08 04:45:00,90.083,90.114,89.987,90.003,2978199988.0
2005-12-08 05:00:00,89.995,90.092,89.983,90.003,2870799994.0
2005-12-08 05:15:00,90.012,90.024,89.909,89.926,3046300004.0
2005-12-08 05:30:00,89.947,89.961,89.794,89.88,2867699979.0
2005-12-08 05:45:00,89.862,89.95,89.858,89.908,2532399999.0
2005-12-08 06:00:00,89.904,90.0,89.904,89.981,2855899984.0
2005-12-08 06:15:00,89.985,90.009,89.944,89.977,3278899987.0
2005-12-08 06:30:00,89.973,89.996,89.937,89.987,3002900005.0
2005-12-08 06:45:00,89.97,89.992,89.912,89.967,2931099996.0
2005-12-08 07:00:00,89.948,90.0,89.921,89.977,2409099999.0
2005-12-08 07:15:00,89.946,90.027,89.933,89.976,2627399991.0
2005-12-08 07:30:00,89.957,90.052,89.953,89.998,2675899997.0
2005-12-08 07:45:00,89.971,90.015,89.916,89.969,2669000006.0
2005-12-08 08:00:00,89.99,90.023,89.882,89.893,2988699987.0
2005-12-08 08:15:00,89.857,89.905,89.79,89.893,2521899981.0
2005-12-08 08:30:00,89.9,89.933,89.859,89.932,2859199991.0
2005-12-08 08:45:00,89.937,89.969,89.901,89.934,2718700000.0
2005-12-08 09:00:00,89.943,89.973,89.915,89.921,2674799992.0
2005-12-08 09:15:00,89.919,89.996,89.916,89.97,2681500001.0
2005-12-08 09:30:00,89.99,90.004,89.93,89.953,2600999984.0
2005-12-08 09:45:00,89.963,89.997,89.9,89.936,3217599991.0
2005-12-08 10:00:00,89.943,89.978,89.861,89.914,2418799999.0
2005-12-08 10:15:00,89.893,89.943,89.851,89.912,2693399997.0
2005-12-08 10:30:00,89.915,89.953,89.883,89.934,3249299991.0
2005-12-08 10:45:00,89.955,90.035,89.934,90.035,3038600001.0
2005-12-08 11:00:00,90.037,90.059,89.962,90.032,2882199997.0
2005-12-08 11:15:00,90.03,90.07,90.001,90.032,2745999986.0
2005-12-08 11:30:00,90.008,90.022,89.922,89.976,2833299998.0
2005-12-08 11:45:00,90.007,90.048,89.914,89.948,3137900012.0
2005-12-08 12:00:00,89.96,89.986,89.912,89.927,2337999999.0
2005-12-08 12:15:00,89.938,90.005,89.921,89.976,2897000000.0
2005-12-08 12:30:00,89.977,89.986,89.913,89.923,2995399993.0
2005-12-08 12:45:00,89.947,89.949,89.848,89.928,2532200005.0
2005-12-08 13:00:00,89.913,89.978,89.891,89.948,2753600002.0
2005-12-08 13:15:00,89.967,90.005,89.939,89.968,3159600001.0
2005-12-08 13:30:00,89.959,89.975,89.916,89.965,2993000007.0
2005-12-08 13:45:00,89.944,89.983,89.903,89.953,2950499992.0
2005-12-08 14:00:00,89.962,89.999,89.878,89.955,3001500001.0
2005-12-08 14:15:00,89.938,89.982,89.902,89.953,2799199990.0
2005-12-08 14:30:00,89.95,89.968,89.867,89.928,2622099996.0
2005-12-08 14:45:00,89.922,89.987,89.892,89.982,2685200003.0
2005-12-08 15:00:00,89.954,90.034,89.885,89.952,2902100001.0
2005-12-08 15:15:00,89.96,90.122,89.946,90.102,2745499989.0
2005-12-08 15:30:00,90.077,90.149,90.076,90.106,2714600007.0
2005-12-08 15:45:00,90.122,90.242,90.098,90.23,2749799996.0
2005-12-08 16:00:00,90.215,90.283,90.197,90.249,2826499992.0
2005-12-08 16:15:00,90.263,90.278,90.201,90.253,2864299993.0
2005-12-08 16:30:00,90.228,90.277,90.189,90.242,2606400001.0
2005-12-08 16:45:00,90.241,90.279,90.157,90.166,2759699991.0
2005-12-08 17:00:00,90.18,90.191,90.043,90.061,2898600005.0
2005-12-08 17:15:00,90.054,90.133,90.033,90.118,2620499990.0
2005-12-08 17:30:00,90.137,90.163,90.083,90.145,2598899997.0
2005-12-08 17:45:00,90.105,90.269,90.104,90.244,2693599999.0
2005-12-08 18:00:00,90.225,90.3,90.165,90.237,24293799944.0
2005-12-08 18:15:00,90.13,90.356,90.1,90.268,20427499961.0
2005-12-08 18:30:00,90.265,90.333,90.195,90.215,16522799958.0
2005-12-08 18:45:00,90.247,90.308,90.2,90.242,12180299979.0
2005-12-08 19:00:00,90.218,90.27,90.076,90.084,8505199983.0
2005-12-08 19:15:00,90.104,90.136,90.047,90.093,10272699979.0
2005-12-08 19:30:00,90.095,90.202,90.074,90.17,9934499967.0
2005-12-08 19:45:00,90.17,90.195,90.08,90.119,8205599985.0
2005-12-08 20:00:00,90.14,90.155,90.057,90.101,9339899987.0
2005-12-08 20:15:00,90.085,90.141,90.067,90.112,9410800005.0
2005-12-08 20:30:00,90.132,90.216,90.114,90.147,12924899956.0
2005-12-08 20:45:00,90.165,90.251,90.117,90.205,11657499966.0
2005-12-08 21:00:00,90.19,90.221,90.068,90.109,9642199977.0
2005-12-08 21:15:00,90.078,90.17,90.074,90.103,11643199975.0
2005-12-08 21:30:00,90.105,90.19,90.079,90.133,6283199990.0
2005-12-08 21:45:00,90.141,90.174,90.1,90.115,4483499994.0
2005-12-08 22:00:00,90.14,90.199,90.096,90.13,5621699983.0
2005-12-08 22:15:00,90.135,90.155,90.091,90.141,4885300003.0
2005-12-08 22:30:00,90.126,90.223,90.102,90.18,4723899986.0
2005-12-08 22:45:00,90.18,90.19,90.048,90.051,4217899988.0
2005-12-08 23:00:00,90.12,90.176,90.092,90.138,3103000002.0
2005-12-08 23:15:00,90.138,90.278,90.102,90.239,3006499998.0
2005-12-08 23:30:00,90.251,90.268,90.111,90.196,2911899994.0
2005-12-08 23:45:00,90.194,90.215,90.149,90.149,2595999996.0
2005-12-09 00:00:00,90.166,90.206,90.115,90.161,3036200003.0
2005-12-09 00:15:00,90.153,90.254,90.123,90.205,3101599992.0
2005-12-09 00:30:00,90.193,90.255,90.177,90.223,2780199993.0
2005-12-09 00:45:00,90.242,90.279,90.18,90.182,2813800003.0
2005-12-09 01:00:00,90.185,90.269,90.173,90.241,2939199990.0
2005-12-09 01:15:00,90.237,90.286,90.224,90.241,3267999990.0
2005-12-09 01:30:00,90.252,90.257,90.187,90.206,2341399996.0
2005-12-09 01:45:00,90.227,90.329,90.203,90.265,3107899986.0
2005-12-09 02:00:00,90.291,90.327,90.229,90.301,3095199991.0
2005-12-09 02:15:00,90.321,90.382,90.276,90.366,3035799996.0
2005-12-09 02:30:00,90.385,90.512,90.355,90.501,2852899999.0
2005-12-09 02:45:00,90.486,90.577,90.471,90.545,2928399991.0
2005-12-09 03:00:00,90.53,90.564,90.453,90.491,2977799998.0
2005-12-09 03:15:00,90.497,90.533,90.386,90.412,3196499996.0
2005-12-09 03:30:00,90.42,90.463,90.368,90.416,3021399996.0
2005-12-09 03:45:00,90.412,90.43,90.354,90.394,2446199996.0
2005-12-09 04:00:00,90.384,90.445,90.36,90.444,2484900002.0
2005-12-09 04:15:00,90.406,90.448,90.375,90.375,2361399997.0
2005-12-09 04:30:00,90.396,90.421,90.369,90.412,2981400001.0
2005-12-09 04:45:00,90.395,90.424,90.348,90.38,2750699999.0
2005-12-09 05:00:00,90.407,90.407,90.313,90.347,2805200009.0
2005-12-09 05:15:00,90.353,90.385,90.326,90.359,3186099996.0
2005-12-09 05:30:00,90.364,90.418,90.346,90.388,2662000009.0
2005-12-09 05:45:00,90.388,90.523,90.382,90.491,2664399997.0
2005-12-09 06:00:00,90.473,90.516,90.446,90.48,2377799995.0
2005-12-09 06:15:00,90.483,90.505,90.439,90.485,2624300001.0
2005-12-09 06:30:00,90.492,90.555,90.476,90.529,2781000001.0
2005-12-09 06:45:00,90.527,90.556,90.507,90.533,2644399994.0
2005-12-09 07:00:00,90.547,90.585,90.486,90.585,2593399988.0
2005-12-09 07:15:00,90.578,90.592,90.529,90.556,2851500008.0
2005-12-09 07:30:00,90.548,90.593,90.531,90.57,2872999995.0
2005-12-09 07:45:00,90.57,90.587,90.496,90.496,3007699999.0
2005-12-09 08:00:00,90.509,90.519,90.428,90.448,2985099992.0
2005-12-09 08:15:00,90.443,90.463,90.401,90.411,2883899987.0
2005-12-09 08:30:00,90.42,90.443,90.347,90.405,2778799999.0
2005-12-09 08:45:00,90.387,90.442,90.319,90.341,2539999987.0
2005-12-09 09:00:00,90.348,90.379,90.319,90.365,2797500003.0
2005-12-09 09:15:00,90.368,90.4,90.329,90.352,3047100012.0
2005-12-09 09:30:00,90.34,90.441,90.332,90.423,2450699992.0
2005-12-09 09:45:00,90.426,90.549,90.416,90.529,2979399986.0
2005-12-09 10:00:00,90.509,90.557,90.443,90.46,2693699998.0
2005-12-09 10:15:00,90.45,90.45,90.376,90.397,2978999993.0
2005-12-09 10:30:00,90.417,90.424,90.299,90.328,3331799991.0
2005-12-09 10:45:00,90.339,90.379,90.288,90.317,2816100004.0
2005-12-09 11:00:00,90.315,90.337,90.263,90.33,2815699987.0
2005-12-09 11:15:00,90.34,90.352,90.263,90.314,2798999988.0
2005-12-09 11:30:00,90.305,90.332,90.255,90.289,2857599991.0
2005-12-09 11:45:00,90.275,90.317,90.228,90.288,3080099993.0
2005-12-09 12:00:00,90.256,90.283,90.19,90.227,2465599994.0
2005-12-09 12:15:00,90.228,90.264,90.216,90.259,3019599983.0
2005-12-09 12:30:00,90.258,90.28,90.192,90.219,2901699996.0
2005-12-09 12:45:00,90.227,90.255,90.16,90.255,2854699996.0
2005-12-09 13:00:00,90.255,90.342,90.221,90.315,2840699999.0
2005-12-09 13:15:00,90.328,90.375,90.31,90.359,3137899990.0
2005-12-09 13:30:00,90.342,90.385,90.306,90.341,2666399992.0
2005-12-09 13:45:00,90.333,90.374,90.302,90.302,3085799995.0
2005-12-09 14:00:00,90.304,90.353,90.276,90.338,2611300001.0
2005-12-09 14:15:00,90.332,90.444,90.295,90.397,3066999974.0
2005-12-09 14:30:00,90.413,90.444,90.374,90.415,2860699995.0
2005-12-09 14:45:00,90.407,90.449,90.392,90.432,2595299995.0
2005-12-09 15:00:00,90.412,90.433,90.341,90.363,3089799985.0
2005-12-09 15:15:00,90.37,90.512,90.345,90.44,2831299994.0
2005-12-09 15:30:00,90.433,90.473,90.371,90.405,2503300002.0
2005-12-09 15:45:00,90.438,90.484,90.403,90.432,2977299995.0
2005-12-09 16:00:00,90.424,90.479,90.395,90.474,2559999989.0
2005-12-09 16:15:00,90.473,90.53,90.437,90.516,2830899985.0
2005-12-09 16:30:00,90.495,90.579,90.459,90.465,2826299998.0
2005-12-09 16:45:00,90.475,90.549,90.412,90.443,2808399994.0
2005-12-09 17:00:00,90.453,90.48,90.349,90.355,2573500003.0
2005-12-09 17:15:00,90.371,90.598,90.346,90.55,3070599995.0
2005-12-09 17:30:00,90.557,90.606,90.511,90.594,2949999994.0
2005-12-09 17:45:00,90.58,90.619,90.532,90.589,2728499989.0
2005-12-09 18:00:00,90.589,90.607,90.513,90.588,23511799994.0
2005-12-09 18:15:00,90.65,90.7,90.54,90.572,23125399956.0
2005-12-09 18:30:00,90.56,90.635,90.525,90.584,17156399981.0
2005-12-09 18:45:00,90.607,90.658,90.582,90.603,11531000006.0
2005-12-09 19:00:00,90.601,90.646,90.571,90.591,8748899963.0
2005-12-09 19:15:00,90.593,90.654,90.56,90.6,10391699973.0
2005-12-09 19:30:00,90.609,90.627,90.566,90.583,10181599968.0
2005-12-09 19:45:00,90.579,90.61,90.555,90.581,7830999979.0
2005-12-09 20:00:00,90.578,90.598,90.523,90.574,9581699991.0
2005-12-09 20:15:00,90.577,90.615,90.541,90.6,9621299981.0
2005-12-09 20:30:00,90.589,90.615,90.554,90.579,13175899973.0
2005-12-09 20:45:00,90.6,90.606,90.524,90.55,12130499977.0
2005-12-09 21:00:00,90.565,90.575,90.464,90.53,9318699983.0
2005-12-09 21:15:00,90.534,90.576,90.517,90.568,11852699983.0
2005-12-09 21:30:00,90.569,90.591,90.475,90.498,5929999989.0
2005-12-09 21:45:00,90.508,90.534,90.453,90.472,4547799992.0
2005-12-09 22:00:00,90.495,90.565,90.461,90.535,6033300012.0
2005-12-09 22:15:00,90.565,90.594,90.528,90.58,5123299993.0
2005-12-09 22:30:00,90.579,90.585,90.518,90.54,5348699998.0
2005-12-09 22:45:00,90.52,90.551,90.419,90.431,4727899988.0
2005-12-09 23:00:00,90.518,90.538,90.433,90.509,2812999987.0
2005-12-09 23:15:00,90.525,90.598,90.499,90.533,2512600001.0
2005-12-09 23:30:00,90.547,90.56,90.438,90.525,3087399988.0
2005-12-09 23:45:00,90.523,90.557,90.473,90.473,2198800013.0
2005-12-12 00:00:00,90.362,90.371,90.303,90.353,2750799992.0
2005-12-12 00:15:00,90.347,90.428,90.336,90.403,2983399995.0
2005-12-12 00:30:00,90.398,90.403,90.324,90.346,3047099983.0
2005-12-12 00:45:00,90.349,90.422,90.349,90.422,2592699991.0
2005-12-12 01:00:00,90.411,90.501,90.394,90.491,2832999991.0
2005-12-12 01:15:00,90.465,90.553,90.452,90.522,2973899985.0
2005-12-12 01:30:00,90.521,90.551,90.485,90.513,2830699978.0
2005-12-12 01:45:00,90.526,90.558,90.508,90.547,2834999981.0
2005-12-12 02:00:00,90.548,90.591,90.496,90.545,2825499998.0
2005-12-12 02:15:00,90.575,90.659,90.553,90.638,3046199998.0
2005-12-12 02:30:00,90.637,90.703,90.61,90.662,3122999994.0
2005-12-12 02:45:00,90.664,90.762,90.646,90.748,3053499992.0
2005-12-12 03:00:00,90.731,90.836,90.723,90.823,2800200009.0
2005-12-12 03:15:00,90.812,90.845,90.724,90.753,2905399980.0
2005-12-12 03:30:00,90.747,90.811,90.715,90.757,2801399998.0
2005-12-12 03:45:00,90.76,90.799,90.721,90.747,2716700007.0
2005-12-12 04:00:00,90.75,90.796,90.729,90.764,2773699998.0
2005-12-12 04:15:00,90.781,90.855,90.761,90.815,2839099997.0
2005-12-12 04:30:00,90.81,90.848,90.778,90.81,2656199999.0
2005-12-12 04:45:00,90.791,90.921,90.777,90.882,3186599983.0
2005-12-12 05:00:00,90.905,90.927,90.851,90.892,2888500016.0
2005-12-12 05:15:00,90.914,90.934,90.751,90.768,2870600014.0
2005-12-12 05:30:00,90.783,90.826,90.762,90.824,2581499991.0
2005-12-12 05:45:00,90.823,90.841,90.764,90.794,2474899994.0
2005-12-12 06:00:00,90.789,90.818,90.737,90.751,2604199997.0
2005-12-12 06:15:00,90.753,90.817,90.742,90.795,2631799995.0
2005-12-12 06:30:00,90.778,90.815,90.772,90.805,2711699990.0
2005-12-12 06:45:00,90.802,90.819,90.76,90.798,2726899998.0
2005-12-12 07:00:00,90.779,90.834,90.772,90.803,2832799994.0
2005-12-12 07:15:00,90.8,90.842,90.783,90.827,2876899987.0
2005-12-12 07:30:00,90.82,90.862,90.785,90.848,2705400002.0
2005-12-12 07:45:00,90.842,90.876,90.778,90.818,2739199998.0
2005-12-12 08:00:00,90.815,90.826,90.77,90.789,3032299997.0
2005-12-12 08:15:00,90.786,90.865,90.779,90.829,2415699990.0
2005-12-12 08:30:00,90.802,90.852,90.791,90.844,3059099995.0
2005-12-12 08:45:00,90.83,90.87,90.79,90.811,2836699997.0
2005-12-12 09:00:00,90.824,90.916,90.799,90.873,3078599993.0
2005-12-12 09:15:00,90.88,90.929,90.85,90.895,2660499998.0
2005-12-12 09:30:00,90.872,90.894,90.834,90.872,2721999995.0
2005-12-12 09:45:00,90.879,90.926,90.854,90.917,2920599994.0
2005-12-12 10:00:00,90.903,90.917,90.839,90.872,2728600003.0
2005-12-12 10:15:00,90.874,90.887,90.743,90.772,2854000002.0
2005-12-12 10:30:00,90.757,90.85,90.751,90.765,3049799992.0
2005-12-12 10:45:00,90.755,90.772,90.713,90.752,2988200008.0
2005-12-12 11:00:00,90.741,90.772,90.687,90.697,3233400004.0
2005-12-12 11:15:00,90.712,90.729,90.66,90.69,2773199984.0
2005-12-12 11:30:00,90.694,90.76,90.673,90.7,3090600003.0
2005-12-12 11:45:00,90.72,90.737,90.645,90.679,2937999995.0
2005-12-12 12:00:00,90.688,90.693,90.527,90.529,2602000004.0
2005-12-12 12:15:00,90.539,90.57,90.47,90.492,2978799999.0
2005-12-12 12:30:00,90.491,90.625,90.462,90.578,2684099997.0
2005-12-12 12:45:00,90.606,90.642,90.563,90.618,2826799994.0
2005-12-12 13:00:00,90.612,90.658,90.592,90.634,2631899988.0
2005-12-12 13:15:00,90.611,90.629,90.557,90.566,3096999980.0
2005-12-12 13:30:00,90.565,90.655,90.549,90.595,2927900005.0
2005-12-12 13:45:00,90.596,90.634,90.555,90.613,2957799985.0
2005-12-12 14:00:00,90.613,90.613,90.522,90.544,2539699994.0
2005-12-12 14:15:00,90.544,90.604,90.489,90.548,2659099994.0
2005-12-12 14:30:00,90.53,90.62,90.53,90.62,2904200001.0
2005-12-12 14:45:00,90.612,90.612,90.508,90.57,2583099993.0
2005-12-12 15:00:00,90.539,90.603,90.482,90.592,2964499992.0
2005-12-12 15:15:00,90.57,90.57,90.31,90.484,2961299997.0
2005-12-12 15:30:00,90.469,90.515,90.367,90.415,2538299994.0
2005-12-12 15:45:00,90.429,90.505,90.397,90.495,2661699990.0
2005-12-12 16:00:00,90.493,90.545,90.435,90.444,2535499996.0
2005-12-12 16:15:00,90.462,90.524,90.442,90.501,3253800000.0
2005-12-12 16:30:00,90.497,90.587,90.47,90.585,2854699994.0
2005-12-12 16:45:00,90.582,90.644,90.552,90.569,2751699996.0
2005-12-12 17:00:00,90.57,90.596,90.457,90.478,2791799988.0
2005-12-12 17:15:00,90.483,90.483,90.386,90.475,2695399997.0
2005-12-12 17:30:00,90.475,90.527,90.439,90.505,3020500004.0
2005-12-12 17:45:00,90.475,90.534,90.436,90.516,2826099998.0
2005-12-12 18:00:00,90.481,90.61,90.481,90.504,21581099992.0
2005-12-12 18:15:00,90.59,90.61,90.456,90.593,22767499979.0
2005-12-12 18:30:00,90.564,90.604,90.512,90.566,17090899968.0
2005-12-12 18:45:00,90.579,90.599,90.495,90.531,12026799999.0
2005-12-12 19:00:00,90.526,90.565,90.5,90.51,8462899989.0
2005-12-12 19:15:00,90.51,90.548,90.34,90.405,10442899972.0
2005-12-12 19:30:00,90.413,90.479,90.371,90.389,9678899971.0
2005-12-12 19:45:00,90.375,90.415,90.322,90.388,8033399978.0
2005-12-12 20:00:00,90.369,90.395,90.313,90.379,9903599956.0
2005-12-12 20:15:00,90.384,90.451,90.343,90.388,9351299963.0
2005-12-12 20:30:00,90.401,90.425,90.347,90.363,13645199995.0
2005-12-12 20:45:00,90.372,90.399,90.291,90.372,12834699978.0
2005-12-12 21:00:00,90.372,90.441,90.354,90.414,9625899965.0
2005-12-12 21:15:00,90.408,90.452,90.376,90.404,11421699997.0
2005-12-12 21:30:00,90.405,90.429,90.368,90.417,6279699991.0
2005-12-12 21:45:00,90.412,90.42,90.349,90.381,4892699982.0
2005-12-12 22:00:00,90.405,90.412,90.308,90.34,5704200010.0
2005-12-12 22:15:00,90.343,90.395,90.327,90.359,4805999993.0
2005-12-12 22:30:00,90.352,90.381,90.302,90.321,4811699991.0
2005-12-12 22:45:00,90.299,90.347,90.249,90.292,4605799994.0
2005-12-12 23:00:00,90.318,90.354,90.261,90.284,3095299987.0
2005-12-12 23:15:00,90.281,90.417,90.272,90.408,2725000001.0
2005-12-12 23:30:00,90.402,90.412,90.315,90.372,2981899995.0
2005-12-12 23:45:00,90.366,90.455,90.345,90.421,2517199997.0
2005-12-13 00:00:00,90.443,90.504,90.395,90.467,2867299992.0
2005-12-13 00:15:00,90.454,90.501,90.396,90.449,3008899984.0
2005-12-13 00:30:00,90.461,90.562,90.425,90.556,2727599999.0
2005-12-13 00:45:00,90.545,90.566,90.482,90.505,2701800008.0
2005-12-13 01:00:00,90.481,90.546,90.461,90.52,3031999987.0
2005-12-13 01:15:00,90.519,90.654,90.517,90.645,2902199995.0
2005-12-13 01:30:00,90.62,90.692,90.604,90.649,2654199997.0
2005-12-13 01:45:00,90.676,90.708,90.628,90.645,3194199989.0
2005-12-13 02:00:00,90.66,90.686,90.615,90.652,2784899994.0
2005-12-13 02:15:00,90.672,90.698,90.607,90.641,2866399995.0
2005-12-13 02:30:00,90.655,90.655,90.598,90.64,2894699989.0
2005-12-13 02:45:00,90.624,90.709,90.62,90.686,2854999997.0
2005-12-13 03:00:00,90.657,90.708,90.569,90.569,2819999990.0
2005-12-13 03:15:00,90.586,90.66,90.569,90.622,2825199986.0
2005-12-13 03:30:00,90.64,90.679,90.592,90.625,2843499991.0
2005-12-13 03:45:00,90.633,90.646,90.543,90.57,2725699986.0
2005-12-13 04:00:00,90.565,90.634,90.529,90.628,2841599997.0
2005-12-13 04:15:00,90.62,90.631,90.577,90.586,2405999989.0
2005-12-13 04:30:00,90.603,90.635,90.574,90.593,2821800002.0
2005-12-13 04:45:00,90.579,90.628,90.54,90.558,2910199994.0
2005-12-13 05:00:00,90.571,90.602,90.495,90.54,2828499989.0
2005-12-13 05:15:00,90.558,90.56,90.451,90.484,2984099996.0
2005-12-13 05:30:00,90.475,90.515,90.436,90.464,2604300000.0
2005-12-13 05:45:00,90.458,90.512,90.428,90.489,2673399992.0
2005-12-13 06:00:00,90.479,90.557,90.47,90.523,2596099994.0
2005-12-13 06:15:00,90.541,90.564,90.488,90.539,2960000003.0
2005-12-13 06:30:00,90.538,90.571,90.509,90.529,2993899997.0
2005-12-13 06:45:00,90.545,90.566,90.51,90.562,2863899994.0
2005-12-13 07:00:00,90.551,90.578,90.52,90.562,2533499991.0
2005-12-13 07:15:00,90.532,90.567,90.507,90.53,2943299987.0
2005-12-13 07:30:00,90.547,90.573,90.521,90.56,2793200000.0
2005-12-13 07:45:00,90.55,90.559,90.466,90.476,2898399996.0
2005-12-13 08:00:00,90.497,90.521,90.429,90.511,2523500009.0
2005-12-13 08:15:00,90.49,90.555,90.477,90.486,2729599998.0
2005-12-13 08:30:00,90.486,90.572,90.474,90.541,2964299999.0
2005-12-13 08:45:00,90.533,90.572,90.5,90.541,2514499985.0
2005-12-13 09:00:00,90.534,90.578,90.503,90.537,2411699997.0
2005-12-13 09:15:00,90.538,90.579,90.515,90.544,2758499993.0
2005-12-13 09:30:00,90.544,90.57,90.473,90.496,2398300003.0
2005-12-13 09:45:00,90.507,90.576,90.506,90.533,2907399995.0
2005-12-13 10:00:00,90.542,90.706,90.524,90.698,2203999998.0
2005-12-13 10:15:00,90.695,90.781,90.599,90.619,2770099992.0
2005-12-13 10:30:00,90.614,90.627,90.556,90.586,3103799991.0
2005-12-13 10:45:00,90.606,90.718,90.587,90.671,2836499993.0
2005-12-13 11:00:00,90.696,90.72,90.638,90.655,2694299983.0
2005-12-13 11:15:00,90.654,90.671,90.563,90.626,2705499999.0
2005-12-13 11:30:00,90.647,90.647,90.542,90.556,2961799996.0
2005-12-13 11:45:00,90.563,90.62,90.55,90.608,2766999997.0
2005-12-13 12:00:00,90.606,90.675,90.582,90.638,2612299995.0
2005-12-13 12:15:00,90.644,90.695,90.612,90.695,3093299992.0
2005-12-13 12:30:00,90.693,90.695,90.569,90.604,3035299989.0
2005-12-13 12:45:00,90.612,90.683,90.538,90.662,2489999988.0
2005-12-13 13:00:00,90.639,90.668,90.566,90.602,2469499995.0
2005-12-13 13:15:00,90.6,90.663,90.594,90.65,3185499986.0
2005-12-13 13:30:00,90.64,90.685,90.59,90.668,2850799996.0
2005-12-13 13:45:00,90.667,90.782,90.644,90.765,2887499992.0
2005-12-13 14:00:00,90.772,90.773,90.665,90.71,2607399983.0
2005-12-13 14:15:00,90.711,90.746,90.648,90.666,2588499978.0
2005-12-13 14:30:00,90.657,90.729,90.656,90.681,2890699992.0
2005-12-13 14:45:00,90.683,90.714,90.65,90.69,2652400004.0
2005-12-13 15:00:00,90.66,90.72,90.604,90.658,3160499993.0
2005-12-13 15:15:00,90.637,90.727,90.622,90.712,2632399984.0
2005-12-13 15:30:00,90.688,90.813,90.613,90.763,2953099999.0
2005-12-13 15:45:00,90.792,90.81,90.652,90.698,2958499988.0
2005-12-13 16:00:00,90.712,90.715,90.647,90.666,2588399999.0
2005-12-13 16:15:00,90.693,90.698,90.62,90.634,2957800001.0
2005-12-13 16:30:00,90.638,90.677,90.618,90.652,2688599975.0
2005-12-13 16:45:00,90.651,90.664,90.564,90.589,2646399999.0
2005-12-13 17:00:00,90.589,90.632,90.49,90.507,2344600000.0
2005-12-13 17:15:00,90.528,90.568,90.482,90.52,3025899995.0
2005-12-13 17:30:00,90.496,90.571,90.48,90.555,2779799987.0
2005-12-13 17:45:00,90.531,90.603,90.523,90.531,2946899992.0
2005-12-13 18:00:00,90.506,90.64,90.479,90.536,23655099939.0
2005-12-13 18:15:00,90.524,90.63,90.498,90.566,22504599971.0
2005-12-13 18:30:00,90.564,90.599,90.533,90.569,17017399933.0
2005-12-13 18:45:00,90.575,90.615,90.545,90.587,12366999960.0
2005-12-13 19:00:00,90.581,90.596,90.542,90.557,8573699978.0
2005-12-13 19:15:00,90.578,90.585,90.483,90.577,10555899972.0
2005-12-13 19:30:00,90.563,90.633,90.531,90.549,10379699970.0
2005-12-13 19:45:00,90.531,90.629,90.531,90.623,8325799979.0
2005-12-13 20:00:00,90.626,90.647,90.557,90.612,9860599977.0
2005-12-13 20:15:00,90.613,90.676,90.585,90.629,9505899967.0
2005-12-13 20:30:00,90.63,90.655,90.6,90.621,12602999980.0
2005-12-13 20:45:00,90.635,90.657,90.533,90.538,12158599999.0
2005-12-13 21:00:00,90.545,90.576,90.464,90.547,9036699956.0
2005-12-13 21:15:00,90.511,90.556,90.394,90.486,11778299973.0
2005-12-13 21:30:00,90.461,90.564,90.445,90.514,5836399982.0
2005-12-13 21:45:00,90.499,90.54,90.42,90.474,4926399981.0
2005-12-13 22:00:00,90.454,90.485,90.417,90.418,5942499995.0
2005-12-13 22:15:00,90.431,90.464,90.392,90.421,4703099998.0
2005-12-13 22:30:00,90.438,90.478,90.379,90.438,5260099992.0
2005-12-13 22:45:00,90.461,90.55,90.43,90.495,4650099983.0
2005-12-13 23:00:00,90.532,90.609,90.411,90.445,2982299992.0
2005-12-13 23:15:00,90.447,90.491,90.375,90.388,2925499990.0
2005-12-13 23:30:00,90.396,90.441,90.332,90.403,3049200003.0
2005-12-13 23:45:00,90.402,90.474,90.364,90.46,2523999984.0
2005-12-14 00:00:00,90.452,90.528,90.391,90.452,2824999989.0
2005-12-14 00:15:00,90.444,90.51,90.376,90.426,3193700009.0
2005-12-14 00:30:00,90.428,90.451,90.395,90.424,2532400004.0
2005-12-14 00:45:00,90.428,90.49,90.428,90.46,2661899999.0
2005-12-14 01:00:00,90.475,90.482,90.37,90.387,2754899997.0
2005-12-14 01:15:00,90.4,90.483,90.381,90.448,2718600004.0
2005-12-14 01:30:00,90.445,90.487,90.323,90.345,2853399990.0
2005-12-14 01:45:00,90.319,90.485,90.296,90.392,3197900008.0
2005-12-14 02:00:00,90.39,90.407,90.319,90.332,2992999996.0
2005-12-14 02:15:00,90.338,90.365,90.079,90.099,3010799999.0
2005-12-14 02:30:00,90.123,90.25,90.099,90.204,2850799979.0
2005-12-14 02:45:00,90.224,90.269,90.131,90.175,3247099982.0
2005-12-14 03:00:00,90.17,90.176,89.949,90.007,2928399990.0
2005-12-14 03:15:00,90.024,90.031,89.855,89.857,3202999983.0
2005-12-14 03:30:00,89.865,89.921,89.823,89.858,3149200007.0
2005-12-14 03:45:00,89.853,89.906,89.748,89.884,2777299992.0
2005-12-14 04:00:00,89.86,89.907,89.772,89.772,2318499990.0
2005-12-14 04:15:00,89.763,89.793,89.579,89.699,2736800002.0
2005-12-14 04:30:00,89.719,89.744,89.601,89.612,2815499987.0
2005-12-14 04:45:00,89.594,89.628,89.504,89.557,3079199994.0
2005-12-14 05:00:00,89.563,89.655,89.553,89.606,2778599993.0
2005-12-14 05:15:00,89.587,89.641,89.556,89.625,3028899992.0
2005-12-14 05:30:00,89.612,89.656,89.556,89.614,2935800002.0
2005-12-14 05:45:00,89.619,89.737,89.607,89.667,2595399995.0
2005-12-14 06:00:00,89.64,89.673,89.588,89.609,2722899991.0
2005-12-14 06:15:00,89.64,89.719,89.617,89.7,2728599999.0
2005-12-14 06:30:00,89.68,89.704,89.649,89.661,2719599997.0
2005-12-14 06:45:00,89.672,89.688,89.595,89.627,2840099998.0
2005-12-14 07:00:00,89.616,89.636,89.498,89.528,2649099999.0
2005-12-14 07:15:00,89.525,89.562,89.461,89.484,2515799992.0
2005-12-14 07:30:00,89.485,89.488,89.386,89.457,3007899977.0
2005-12-14 07:45:00,89.438,89.579,89.425,89.563,2481599991.0
2005-12-14 08:00:00,89.59,89.591,89.483,89.53,2781399984.0
2005-12-14 08:15:00,89.543,89.627,89.495,89.627,2765200001.0
2005-12-14 08:30:00,89.623,89.67,89.596,89.645,2832499988.0
2005-12-14 08:45:00,89.675,89.702,89.592,89.646,2721899992.0
2005-12-14 09:00:00,89.622,89.687,89.552,89.639,2909699995.0
2005-12-14 09:15:00,89.654,89.719,89.633,89.656,2808999988.0
2005-12-14 09:30:00,89.674,89.703,89.594,89.632,2584899991.0
2005-12-14 09:45:00,89.612,89.675,89.595,89.635,3298199999.0
2005-12-14 10:00:00,89.629,89.664,89.569,89.635,2587699993.0
2005-12-14 10:15:00,89.618,89.658,89.597,89.617,2652799993.0
2005-12-14 10:30:00,89.609,89.651,89.505,89.563,3311499992.0
2005-12-14 10:45:00,89.561,89.619,89.542,89.564,2949799987.0
2005-12-14 11:00:00,89.552,89.629,89.51,89.583,2894100002.0
2005-12-14 11:15:00,89.593,89.672,89.578,89.67,2842099993.0
2005-12-14 11:30:00,89.647,89.683,89.601,89.62,3366199983.0
2005-12-14 11:45:00,89.629,89.66,89.599,89.616,3144899981.0
2005-12-14 12:00:00,89.595,89.658,89.576,89.615,2764499998.0
2005-12-14 12:15:00,89.606,89.661,89.589,89.64,2989499983.0
2005-12-14 12:30:00,89.625,89.676,89.588,89.61,3004599994.0
2005-12-14 12:45:00,89.638,89.646,89.563,89.61,2274899992.0
2005-12-14 13:00:00,89.605,89.657,89.589,89.605,2738399994.0
2005-12-14 13:15:00,89.607,89.615,89.58,89.61,2745399988.0
2005-12-14 13:30:00,89.6,89.616,89.571,89.596,2693999997.0
2005-12-14 13:45:00,89.59,89.648,89.572,89.625,3060900003.0
2005-12-14 14:00:00,89.646,89.652,89.568,89.611,2574199999.0
2005-12-14 14:15:00,89.6,89.676,89.589,89.635,2505599990.0
2005-12-14 14:30:00,89.611,89.641,89.557,89.625,2950000000.0
2005-12-14 14:45:00,89.617,89.627,89.497,89.541,2536599989.0
2005-12-14 15:00:00,89.524,89.575,89.469,89.494,3042099991.0
2005-12-14 15:15:00,89.478,89.478,89.267,89.343,2861799983.0
2005-12-14 15:30:00,89.299,89.321,88.983,89.122,2895399993.0
2005-12-14 15:45:00,89.131,89.25,89.117,89.182,2735999997.0
2005-12-14 16:00:00,89.192,89.205,88.953,88.979,2616499988.0
2005-12-14 16:15:00,89.007,89.049,88.928,88.94,2862399994.0
2005-12-14 16:30:00,88.96,89.098,88.931,89.059,2694899995.0
2005-12-14 16:45:00,89.057,89.109,88.995,89.011,2946799988.0
2005-12-14 17:00:00,89.001,89.016,88.876,88.891,2912399990.0
2005-12-14 17:15:00,88.88,88.922,88.823,88.826,3017699995.0
2005-12-14 17:30:00,88.808,88.816,88.585,88.665,2779299997.0
2005-12-14 17:45:00,88.652,88.737,88.552,88.552,2852799991.0
2005-12-14 18:00:00,88.536,88.622,88.3,88.592,22705499954.0
2005-12-14 18:15:00,88.33,88.634,88.3,88.346,23295799947.0
2005-12-14 18:30:00,88.336,88.494,88.333,88.365,17276799966.0
2005-12-14 18:45:00,88.384,88.419,88.265,88.372,12009599982.0
2005-12-14 19:00:00,88.37,88.393,88.224,88.268,8564299974.0
2005-12-14 19:15:00,88.284,88.486,88.243,88.468,10317299938.0
2005-12-14 19:30:00,88.476,88.522,88.264,88.264,10226999983.0
2005-12-14 19:45:00,88.256,88.409,88.249,88.402,8100699968.0
2005-12-14 20:00:00,88.405,88.439,88.314,88.403,10139099994.0
2005-12-14 20:15:00,88.397,88.428,88.304,88.321,9872199993.0
2005-12-14 20:30:00,88.346,88.415,88.291,88.303,12731399983.0
2005-12-14 20:45:00,88.332,88.387,88.251,88.288,11829799972.0
2005-12-14 21:00:00,88.274,88.426,88.249,88.391,8965099986.0
2005-12-14 21:15:00,88.382,88.455,88.345,88.421,12048399969.0
2005-12-14 21:30:00,88.437,88.622,88.428,88.619,6431899991.0
2005-12-14 21:45:00,88.621,88.7,88.595,88.658,4609799998.0
2005-12-14 22:00:00,88.642,88.663,88.579,88.631,5750699978.0
2005-12-14 22:15:00,88.642,88.69,88.628,88.658,5037999981.0
2005-12-14 22:30:00,88.675,88.683,88.561,88.572,5145599975.0
2005-12-14 22:45:00,88.579,88.62,88.458,88.512,4532399990.0
2005-12-14 23:00:00,88.549,88.578,88.49,88.523,2999299977.0
2005-12-14 23:15:00,88.512,88.547,88.47,88.529,2572899995.0
2005-12-14 23:30:00,88.542,88.601,88.51,88.551,2968099988.0
2005-12-14 23:45:00,88.553,88.606,88.533,88.54,2622200004.0
2005-12-15 00:00:00,88.558,88.601,88.485,88.533,3407400005.0
2005-12-15 00:15:00,88.522,88.649,88.503,88.616,3238999998.0
2005-12-15 00:30:00,88.595,88.688,88.506,88.534,2860200003.0
2005-12-15 00:45:00,88.526,88.629,88.509,88.603,2409199999.0
2005-12-15 01:00:00,88.617,88.712,88.617,88.666,2468899995.0
2005-12-15 01:15:00,88.689,88.787,88.667,88.783,2823199999.0
2005-12-15 01:30:00,88.789,88.84,88.747,88.747,2829999991.0
2005-12-15 01:45:00,88.759,88.763,88.556,88.627,2996400000.0
2005-12-15 02:00:00,88.665,88.695,88.568,88.572,2875999996.0
2005-12-15 02:15:00,88.586,88.665,88.55,88.637,2749999987.0
2005-12-15 02:30:00,88.653,88.755,88.626,88.75,2807499986.0
2005-12-15 02:45:00,88.754,88.762,88.609,88.656,2824799999.0
2005-12-15 03:00:00,88.656,88.667,88.528,88.544,3018400008.0
2005-12-15 03:15:00,88.539,88.539,88.4,88.499,2931199994.0
2005-12-15 03:30:00,88.537,88.611,88.528,88.584,3021499998.0
2005-12-15 03:45:00,88.585,88.645,88.56,88.608,2591799998.0
2005-12-15 04:00:00,88.591,88.621,88.543,88.563,2984899983.0
2005-12-15 04:15:00,88.542,88.586,88.521,88.551,2611200002.0
2005-12-15 04:30:00,88.554,88.562,88.466,88.486,2721599991.0
2005-12-15 04:45:00,88.483,88.527,88.47,88.491,2977299992.0
2005-12-15 05:00:00,88.512,88.558,88.49,88.526,2974999994.0
2005-12-15 05:15:00,88.538,88.601,88.502,88.525,3003400000.0
2005-12-15 05:30:00,88.546,88.546,88.412,88.424,3200699992.0
2005-12-15 05:45:00,88.417,88.478,88.407,88.46,2620800002.0
2005-12-15 06:00:00,88.458,88.503,88.421,88.458,2634799983.0
2005-12-15 06:15:00,88.486,88.504,88.441,88.454,2575499999.0
2005-12-15 06:30:00,88.451,88.518,88.437,88.446,3245699993.0
2005-12-15 06:45:00,88.472,88.486,88.425,88.442,2900999980.0
2005-12-15 07:00:00,88.446,88.485,88.424,88.485,2417399987.0
2005-12-15 07:15:00,88.48,88.549,88.452,88.532,2978800001.0
2005-12-15 07:30:00,88.526,88.595,88.488,88.5,2676299989.0
2005-12-15 07:45:00,88.481,88.516,88.411,88.438,2438799999.0
2005-12-15 08:00:00,88.432,88.462,88.401,88.441,3151599995.0
2005-12-15 08:15:00,88.463,88.48,88.412,88.417,2778799975.0
2005-12-15 08:30:00,88.4,88.43,88.339,88.365,2990299985.0
2005-12-15 08:45:00,88.368,88.398,88.255,88.262,2896299991.0
2005-12-15 09:00:00,88.23,88.295,88.028,88.028,2823699993.0
2005-12-15 09:15:00,88.027,88.033,87.883,87.883,2878299990.0
2005-12-15 09:30:00,87.824,87.878,87.743,87.756,2447899999.0
2005-12-15 09:45:00,87.772,87.791,87.305,87.384,3266299986.0
2005-12-15 10:00:00,87.388,87.704,87.282,87.623,2565800000.0
2005-12-15 10:15:00,87.597,87.669,87.549,87.6,2487300000.0
2005-12-15 10:30:00,87.614,87.677,87.523,87.564,3228499985.0
2005-12-15 10:45:00,87.541,87.561,87.257,87.281,2968999987.0
2005-12-15 11:00:00,87.282,87.329,87.218,87.218,2879399999.0
2005-12-15 11:15:00,87.233,87.307,87.164,87.208,2746199994.0
2005-12-15 11:30:00,87.225,87.234,86.779,86.832,2990899989.0
2005-12-15 11:45:00,86.861,87.039,86.851,86.948,3224199997.0
2005-12-15 12:00:00,86.923,87.015,86.915,86.963,2894099998.0
2005-12-15 12:15:00,86.973,87.04,86.926,86.967,2892899994.0
2005-12-15 12:30:00,86.953,87.044,86.917,86.93,2860199990.0
2005-12-15 12:45:00,86.958,87.078,86.875,86.914,2706899990.0
2005-12-15 13:00:00,86.904,86.931,86.74,86.816,2970900003.0
2005-12-15 13:15:00,86.808,86.918,86.791,86.912,3007099991.0
2005-12-15 13:30:00,86.903,87.012,86.835,86.889,3112399981.0
2005-12-15 13:45:00,86.875,86.958,86.832,86.863,2994899978.0
2005-12-15 14:00:00,86.851,86.893,86.776,86.872,2661699989.0
2005-12-15 14:15:00,86.872,86.895,86.728,86.87,2948199986.0
2005-12-15 14:30:00,86.856,86.911,86.724,86.833,2939899983.0
2005-12-15 14:45:00,86.826,86.945,86.826,86.899,2602799992.0
2005-12-15 15:00:00,86.863,86.884,86.766,86.852,3091500001.0
2005-12-15 15:15:00,86.863,86.896,86.774,86.891,2952799991.0
2005-12-15 15:30:00,86.858,86.962,86.789,86.929,2714799998.0
2005-12-15 15:45:00,86.935,86.951,86.784,86.807,2937299997.0
2005-12-15 16:00:00,86.807,86.963,86.779,86.892,2369899994.0
2005-12-15 16:15:00,86.872,86.969,86.825,86.899,2852399998.0
2005-12-15 16:30:00,86.917,86.952,86.86,86.907,3217999994.0
2005-12-15 16:45:00,86.906,87.007,86.892,86.933,2907699988.0
2005-12-15 17:00:00,86.922,86.993,86.884,86.977,2575799998.0
2005-12-15 17:15:00,86.993,87.175,86.938,87.152,2907199997.0
2005-12-15 17:30:00,87.161,87.243,87.027,87.225,2724499992.0
2005-12-15 17:45:00,87.212,87.212,86.994,87.163,3055399982.0
2005-12-15 18:00:00,87.145,87.175,86.99,87.033,21941199965.0
2005-12-15 18:15:00,87.035,87.14,86.928,87.036,22234299960.0
2005-12-15 18:30:00,87.042,87.135,86.986,87.09,17073399977.0
2005-12-15 18:45:00,87.093,87.109,86.956,86.981,11613599977.0
2005-12-15 19:00:00,86.972,87.073,86.937,87.056,8297999985.0
2005-12-15 19:15:00,87.058,87.101,86.973,87.006,9914599996.0
2005-12-15 19:30:00,87.005,87.02,86.938,86.958,10088299967.0
2005-12-15 19:45:00,86.94,87.035,86.931,86.995,8221399972.0
2005-12-15 20:00:00,86.996,87.133,86.996,87.133,9520899972.0
2005-12-15 20:15:00,87.132,87.183,87.089,87.132,9474499974.0
2005-12-15 20:30:00,87.153,87.165,87.098,87.106,12658499998.0
2005-12-15 20:45:00,87.128,87.128,87.047,87.096,12543399981.0
2005-12-15 21:00:00,87.095,87.109,86.994,87.022,9523699957.0
2005-12-15 21:15:00,86.998,87.083,86.987,87.058,11852399970.0
2005-12-15 21:30:00,87.041,87.083,87.022,87.037,6209299997.0
2005-12-15 21:45:00,87.011,87.032,86.861,86.869,4520599982.0
2005-12-15 22:00:00,86.885,86.912,86.797,86.878,5991399983.0
2005-12-15 22:15:00,86.865,86.896,86.835,86.879,5150499979.0
2005-12-15 22:30:00,86.865,86.918,86.837,86.879,5257199979.0
2005-12-15 22:45:00,86.884,86.985,86.861,86.93,4516800001.0
2005-12-15 23:00:00,86.919,86.937,86.81,86.881,3037699988.0
2005-12-15 23:15:00,86.881,86.954,86.873,86.924,2913499995.0
2005-12-15 23:30:00,86.92,86.963,86.819,86.939,3007299989.0
2005-12-15 23:45:00,86.949,86.965,86.881,86.93,2854500000.0
2005-12-16 00:00:00,86.921,86.968,86.865,86.928,2925099982.0
2005-12-16 00:15:00,86.89,86.92,86.807,86.863,3259299994.0
2005-12-16 00:30:00,86.877,86.958,86.849,86.91,2673199991.0
2005-12-16 00:45:00,86.9,86.925,86.827,86.892,2279499998.0
2005-12-16 01:00:00,86.917,86.975,86.892,86.965,2750099996.0
2005-12-16 01:15:00,86.969,86.991,86.901,86.923,2822200003.0
2005-12-16 01:30:00,86.913,86.952,86.842,86.852,3074600003.0
2005-12-16 01:45:00,86.86,86.915,86.818,86.837,3097999990.0
2005-12-16 02:00:00,86.861,86.931,86.421,86.43,3105799976.0
2005-12-16 02:15:00,86.394,86.421,86.073,86.286,3220899989.0
2005-12-16 02:30:00,86.304,86.382,86.224,86.243,2799500000.0
2005-12-16 02:45:00,86.217,86.363,86.095,86.319,3045499978.0
2005-12-16 03:00:00,86.291,86.389,86.204,86.246,3090299971.0
2005-12-16 03:15:00,86.279,86.563,86.279,86.529,2889300009.0
2005-12-16 03:30:00,86.574,86.723,86.572,86.611,2911800004.0
2005-12-16 03:45:00,86.624,86.627,86.497,86.525,2568099997.0
2005-12-16 04:00:00,86.544,86.553,86.436,86.488,2613299988.0
2005-12-16 04:15:00,86.505,86.544,86.332,86.361,2511999998.0
2005-12-16 04:30:00,86.353,86.439,86.302,86.425,3077700002.0
2005-12-16 04:45:00,86.425,86.58,86.425,86.544,2633599992.0
2005-12-16 05:00:00,86.551,86.566,86.457,86.504,3204600001.0
2005-12-16 05:15:00,86.486,86.501,86.414,86.449,3152799983.0
2005-12-16 05:30:00,86.461,86.542,86.408,86.428,2743399984.0
2005-12-16 05:45:00,86.443,86.458,86.334,86.351,2681499995.0
2005-12-16 06:00:00,86.355,86.411,86.322,86.322,2690799981.0
2005-12-16 06:15:00,86.325,86.349,86.232,86.331,2825799990.0
2005-12-16 06:30:00,86.335,86.388,86.257,86.293,2754599999.0
2005-12-16 06:45:00,86.276,86.302,86.197,86.261,2707599991.0
2005-12-16 07:00:00,86.258,86.35,86.233,86.333,2683199992.0
2005-12-16 07:15:00,86.321,86.366,86.291,86.333,2985799999.0
2005-12-16 07:30:00,86.337,86.379,86.283,86.288,2879199983.0
2005-12-16 07:45:00,86.282,86.308,86.232,86.253,2687899985.0
2005-12-16 08:00:00,86.258,86.322,86.245,86.294,2975799982.0
2005-12-16 08:15:00,86.291,86.364,86.269,86.327,2668500005.0
2005-12-16 08:30:00,86.352,86.421,86.31,86.396,2894399998.0
2005-12-16 08:45:00,86.366,86.387,86.294,86.375,2771799989.0
2005-12-16 09:00:00,86.35,86.455,86.329,86.373,2722599990.0
2005-12-16 09:15:00,86.381,86.578,86.367,86.529,2438799984.0
2005-12-16 09:30:00,86.518,86.621,86.364,86.397,2445500000.0
2005-12-16 09:45:00,86.405,86.527,86.389,86.489,3142699988.0
2005-12-16 10:00:00,86.486,86.607,86.466,86.607,2770799985.0
2005-12-16 10:15:00,86.601,86.757,86.601,86.739,2796099992.0
2005-12-16 10:30:00,86.755,86.925,86.742,86.862,3195400001.0
2005-12-16 10:45:00,86.857,86.946,86.822,86.927,2778299987.0
2005-12-16 11:00:00,86.928,87.032,86.866,86.947,3074799986.0
2005-12-16 11:15:00,86.956,87.0,86.907,86.972,2746199994.0
2005-12-16 11:30:00,86.962,86.981,86.832,86.845,2960099995.0
2005-12-16 11:45:00,86.834,86.865,86.788,86.827,3057899998.0
2005-12-16 12:00:00,86.818,86.833,86.733,86.778,2518199995.0
2005-12-16 12:15:00,86.79,86.79,86.579,86.589,3049800012.0
2005-12-16 12:30:00,86.587,86.701,86.575,86.66,2933299997.0
2005-12-16 12:45:00,86.678,86.731,86.541,86.641,2995499987.0
2005-12-16 13:00:00,86.629,86.713,86.616,86.685,2692299987.0
2005-12-16 13:15:00,86.681,86.706,86.501,86.56,2878400004.0
2005-12-16 13:30:00,86.55,86.582,86.513,86.524,3214099993.0
2005-12-16 13:45:00,86.524,86.543,86.343,86.379,3222499997.0
2005-12-16 14:00:00,86.388,86.408,86.273,86.321,2664299991.0
2005-12-16 14:15:00,86.325,86.388,86.296,86.332,2951799992.0
2005-12-16 14:30:00,86.333,86.408,86.31,86.386,2279700001.0
2005-12-16 14:45:00,86.374,86.468,86.374,86.436,2792599997.0
2005-12-16 15:00:00,86.438,86.473,86.304,86.348,2899999988.0
2005-12-16 15:15:00,86.342,86.371,86.269,86.308,2822500005.0
2005-12-16 15:30:00,86.321,86.407,86.212,86.381,2340199991.0
2005-12-16 15:45:00,86.387,86.451,86.339,86.342,3133999994.0
2005-12-16 16:00:00,86.353,86.427,86.317,86.401,2588899993.0
2005-12-16 16:15:00,86.409,86.431,86.268,86.409,2910099994.0
2005-12-16 16:30:00,86.42,86.422,86.323,86.361,2880999998.0
2005-12-16 16:45:00,86.373,86.425,86.331,86.335,2659499994.0
2005-12-16 17:00:00,86.349,86.384,86.212,86.268,2538899999.0
2005-12-16 17:15:00,86.276,86.282,86.168,86.216,3099000001.0
2005-12-16 17:30:00,86.218,86.254,86.128,86.15,2879299993.0
2005-12-16 17:45:00,86.147,86.16,85.916,85.984,2981600004.0
2005-12-16 18:00:00,85.979,86.028,85.905,86.003,22830799981.0
2005-12-16 18:15:00,86.19,86.3,85.977,86.02,24089599958.0
2005-12-16 18:30:00,86.032,86.089,85.997,86.04,17607599951.0
2005-12-16 18:45:00,86.045,86.064,85.932,85.987,11758399993.0
2005-12-16 19:00:00,85.974,86.158,85.973,86.154,8466599976.0
2005-12-16 19:15:00,86.138,86.27,86.13,86.183,10683199959.0
2005-12-16 19:30:00,86.194,86.212,86.065,86.082,9936099972.0
2005-12-16 19:45:00,86.08,86.11,85.995,86.086,7770799988.0
2005-12-16 20:00:00,86.11,86.189,86.061,86.189,9999699968.0
2005-12-16 20:15:00,86.173,86.222,86.141,86.146,9342699964.0
2005-12-16 20:30:00,86.148,86.175,86.064,86.084,12422499960.0
2005-12-16 20:45:00,86.094,86.129,86.017,86.053,12346899976.0
2005-12-16 21:00:00,86.058,86.101,86.025,86.043,8839799999.0
2005-12-16 21:15:00,86.036,86.085,86.005,86.061,11495899991.0
2005-12-16 21:30:00,86.06,86.157,86.038,86.097,6495899994.0
2005-12-16 21:45:00,86.096,86.103,85.976,86.082,4738200022.0
2005-12-16 22:00:00,86.06,86.08,85.967,86.0,5741800003.0
2005-12-16 22:15:00,85.988,86.067,85.966,85.99,4793599961.0
2005-12-16 22:30:00,85.975,85.994,85.896,85.986,5075499985.0
2005-12-16 22:45:00,85.969,86.053,85.95,86.008,4570899990.0
2005-12-16 23:00:00,86.05,86.118,85.998,86.09,2976100001.0
2005-12-16 23:15:00,86.107,86.127,86.042,86.058,2883100002.0
2005-12-16 23:30:00,86.072,86.072,85.941,85.997,2932699992.0
2005-12-16 23:45:00,85.977,86.029,85.955,85.96,2500899990.0
2005-12-19 00:00:00,86.033,86.073,85.969,86.017,2787599997.0
2005-12-19 00:15:00,86.018,86.036,85.963,85.993,3088200004.0
2005-12-19 00:30:00,85.986,86.021,85.952,85.996,2556099999.0
2005-12-19 00:45:00,85.994,86.053,85.947,85.949,2714299997.0
2005-12-19 01:00:00,85.968,86.002,85.898,85.898,3033599976.0
2005-12-19 01:15:00,85.904,85.941,85.866,85.916,2819399997.0
2005-12-19 01:30:00,85.905,85.978,85.887,85.939,2900099984.0
2005-12-19 01:45:00,85.933,86.004,85.915,85.97,2876899993.0
2005-12-19 02:00:00,85.987,86.005,85.923,85.957,2734799996.0
2005-12-19 02:15:00,85.963,85.995,85.928,85.958,2986800005.0
2005-12-19 02:30:00,85.95,86.044,85.921,86.012,2938399996.0
2005-12-19 02:45:00,86.031,86.116,85.999,86.028,2955699999.0
2005-12-19 03:00:00,85.992,86.068,85.884,86.054,2519799984.0
2005-12-19 03:15:00,86.038,86.171,86.014,86.148,2538499995.0
2005-12-19 03:30:00,86.149,86.353,86.12,86.321,3117599996.0
2005-12-19 03:45:00,86.344,86.458,86.326,86.438,2290799994.0
2005-12-19 04:00:00,86.438,86.462,86.36,86.391,2472999990.0
2005-12-19 04:15:00,86.408,86.472,86.369,86.441,2586199996.0
2005-12-19 04:30:00,86.448,86.586,86.442,86.574,2815200005.0
2005-12-19 04:45:00,86.552,86.605,86.528,86.555,2901599994.0
2005-12-19 05:00:00,86.569,86.749,86.551,86.731,3280300008.0
2005-12-19 05:15:00,86.736,86.781,86.726,86.763,2797400001.0
2005-12-19 05:30:00,86.773,86.848,86.735,86.754,2648299998.0
2005-12-19 05:45:00,86.776,86.783,86.724,86.744,2506599985.0
2005-12-19 06:00:00,86.717,86.777,86.716,86.768,2723699992.0
2005-12-19 06:15:00,86.757,86.776,86.684,86.7,2561299990.0
2005-12-19 06:30:00,86.713,86.772,86.689,86.72,2859999987.0
2005-12-19 06:45:00,86.74,86.74,86.68,86.72,2738900002.0
2005-12-19 07:00:00,86.708,86.754,86.683,86.742,2534600012.0
2005-12-19 07:15:00,86.73,86.76,86.69,86.723,2876299986.0
2005-12-19 07:30:00,86.72,86.871,86.719,86.862,2553499995.0
2005-12-19 07:45:00,86.844,86.905,86.79,86.905,2849599997.0
2005-12-19 08:00:00,86.897,86.91,86.756,86.789,3039999985.0
2005-12-19 08:15:00,86.793,86.893,86.766,86.825,2845000003.0
2005-12-19 08:30:00,86.794,86.871,86.766,86.799,2652599991.0
2005-12-19 08:45:00,86.814,86.851,86.767,86.843,2849000003.0
2005-12-19 09:00:00,86.84,86.913,86.78,86.793,2753699991.0
2005-12-19 09:15:00,86.798,86.831,86.758,86.777,2461000002.0
2005-12-19 09:30:00,86.778,86.856,86.712,86.73,2372999992.0
2005-12-19 09:45:00,86.74,86.83,86.724,86.814,3042999998.0
2005-12-19 10:00:00,86.809,86.843,86.729,86.786,2735799988.0
2005-12-19 10:15:00,86.769,86.815,86.731,86.731,2505499993.0
2005-12-19 10:30:00,86.738,86.744,86.571,86.583,3205099988.0
2005-12-19 10:45:00,86.577,86.629,86.539,86.62,3054199993.0
2005-12-19 11:00:00,86.6,86.679,86.559,86.679,2879700003.0
2005-12-19 11:15:00,86.669,86.717,86.653,86.68,2916899992.0
2005-12-19 11:30:00,86.686,86.726,86.633,86.651,2782699990.0
2005-12-19 11:45:00,86.657,86.658,86.492,86.502,3027700005.0
2005-12-19 12:00:00,86.489,86.573,86.459,86.502,2639000008.0
2005-12-19 12:15:00,86.512,86.512,86.393,86.482,3146499989.0
2005-12-19 12:30:00,86.455,86.502,86.423,86.423,2871000003.0
2005-12-19 12:45:00,86.445,86.492,86.401,86.425,3142199993.0
2005-12-19 13:00:00,86.437,86.471,86.372,86.468,2822499991.0
2005-12-19 13:15:00,86.441,86.518,86.374,86.437,2884699988.0
2005-12-19 13:30:00,86.416,86.533,86.416,86.46,2934700003.0
2005-12-19 13:45:00,86.45,86.526,86.435,86.504,2880099995.0
2005-12-19 14:00:00,86.542,86.542,86.406,86.408,2692900000.0
2005-12-19 14:15:00,86.428,86.516,86.394,86.466,2612300002.0
2005-12-19 14:30:00,86.47,86.517,86.439,86.453,2619399987.0
2005-12-19 14:45:00,86.459,86.512,86.436,86.456,2780399990.0
2005-12-19 15:00:00,86.444,86.476,86.397,86.424,3045599988.0
2005-12-19 15:15:00,86.403,86.471,86.358,86.386,2645999992.0
2005-12-19 15:30:00,86.366,86.414,86.261,86.287,2885699998.0
2005-12-19 15:45:00,86.311,86.352,86.208,86.225,2934199996.0
2005-12-19 16:00:00,86.247,86.268,86.176,86.231,2901799998.0
2005-12-19 16:15:00,86.22,86.323,86.209,86.298,3034899995.0
2005-12-19 16:30:00,86.289,86.327,86.222,86.245,3072399990.0
2005-12-19 16:45:00,86.233,86.257,86.16,86.179,2882799979.0
2005-12-19 17:00:00,86.198,86.217,86.087,86.106,2815399985.0
2005-12-19 17:15:00,86.109,86.132,86.004,86.087,2696899993.0
2005-12-19 17:30:00,86.072,86.179,86.037,86.109,2610699994.0
2005-12-19 17:45:00,86.111,86.198,85.971,86.178,3200299993.0
2005-12-19 18:00:00,86.183,86.227,86.03,86.211,23119599977.0
2005-12-19 18:15:00,86.205,86.22,86.02,86.2,22146299936.0
2005-12-19 18:30:00,86.183,86.222,86.047,86.066,17349599969.0
2005-12-19 18:45:00,86.073,86.101,86.003,86.095,12182299956.0
2005-12-19 19:00:00,86.093,86.107,86.006,86.025,8920499975.0
2005-12-19 19:15:00,86.016,86.044,85.964,86.003,10095599987.0
2005-12-19 19:30:00,86.003,86.025,85.961,86.007,10535899961.0
2005-12-19 19:45:00,85.99,86.021,85.922,85.957,8355199983.0
2005-12-19 20:00:00,85.956,85.991,85.88,85.983,9387499969.0
2005-12-19 20:15:00,85.973,86.002,85.902,85.918,9774499980.0
2005-12-19 20:30:00,85.885,85.945,85.804,85.894,12608599989.0
2005-12-19 20:45:00,85.925,85.978,85.9,85.913,12320899992.0
2005-12-19 21:00:00,85.911,85.945,85.847,85.908,9143299974.0
2005-12-19 21:15:00,85.896,85.929,85.829,85.842,12065799990.0
2005-12-19 21:30:00,85.838,85.921,85.796,85.858,6231199986.0
2005-12-19 21:45:00,85.845,85.895,85.782,85.895,4710899999.0
2005-12-19 22:00:00,85.897,85.919,85.824,85.85,6147999990.0
2005-12-19 22:15:00,85.874,85.899,85.819,85.848,5198200000.0
2005-12-19 22:30:00,85.863,85.9,85.828,85.87,5038100013.0
2005-12-19 22:45:00,85.892,85.918,85.792,85.843,4561499977.0
2005-12-19 23:00:00,85.882,85.892,85.795,85.86,3148200006.0
2005-12-19 23:15:00,85.875,85.897,85.818,85.85,2986999994.0
2005-12-19 23:30:00,85.82,85.923,85.804,85.875,2873199991.0
2005-12-19 23:45:00,85.864,85.917,85.857,85.87,2597399997.0
2005-12-20 00:00:00,85.905,85.924,85.809,85.842,3023399970.0
2005-12-20 00:15:00,85.829,85.856,85.771,85.81,3334499986.0
2005-12-20 00:30:00,85.789,85.915,85.778,85.9,3065199986.0
2005-12-20 00:45:00,85.912,85.932,85.809,85.809,2968200004.0
2005-12-20 01:00:00,85.84,85.888,85.744,85.762,2985699987.0
2005-12-20 01:15:00,85.764,85.805,85.72,85.774,3034099996.0
2005-12-20 01:30:00,85.774,85.935,85.767,85.927,2917999995.0
2005-12-20 01:45:00,85.942,85.975,85.908,85.928,2777299989.0
2005-12-20 02:00:00,85.928,85.956,85.85,85.933,2989999994.0
2005-12-20 02:15:00,85.953,86.061,85.911,86.053,3216299992.0
2005-12-20 02:30:00,86.059,86.167,86.034,86.144,2998299989.0
2005-12-20 02:45:00,86.143,86.234,86.12,86.147,2745899993.0
2005-12-20 03:00:00,86.124,86.259,86.099,86.154,2774099992.0
2005-12-20 03:15:00,86.171,86.334,86.15,86.275,3138799996.0
2005-12-20 03:30:00,86.264,86.287,86.089,86.164,3080199999.0
2005-12-20 03:45:00,86.171,86.188,86.043,86.08,2567100000.0
2005-12-20 04:00:00,86.095,86.138,86.048,86.092,2778900009.0
2005-12-20 04:15:00,86.071,86.113,86.044,86.06,2442399984.0
2005-12-20 04:30:00,86.069,86.121,86.037,86.094,2845800004.0
2005-12-20 04:45:00,86.082,86.167,86.069,86.166,2726100006.0
2005-12-20 05:00:00,86.143,86.259,86.12,86.243,2783999993.0
2005-12-20 05:15:00,86.23,86.255,86.182,86.238,2872499994.0
2005-12-20 05:30:00,86.221,86.326,86.203,86.285,2751400001.0
2005-12-20 05:45:00,86.27,86.307,86.243,86.299,2550899996.0
2005-12-20 06:00:00,86.298,86.331,86.231,86.252,2870999999.0
2005-12-20 06:15:00,86.248,86.254,86.161,86.21,2800799986.0
2005-12-20 06:30:00,86.214,86.276,86.167,86.216,2774999993.0
2005-12-20 06:45:00,86.203,86.245,86.117,86.163,2509700003.0
2005-12-20 07:00:00,86.168,86.216,86.106,86.205,2633800001.0
2005-12-20 07:15:00,86.173,86.22,86.127,86.157,3153399990.0
2005-12-20 07:30:00,86.17,86.197,86.12,86.169,2663099987.0
2005-12-20 07:45:00,86.165,86.196,86.118,86.165,2563899984.0
2005-12-20 08:00:00,86.173,86.289,86.153,86.246,2837199997.0
2005-12-20 08:15:00,86.243,86.338,86.243,86.317,2546099995.0
2005-12-20 08:30:00,86.301,86.318,86.244,86.283,3080200000.0
2005-12-20 08:45:00,86.262,86.355,86.257,86.318,2681299992.0
2005-12-20 09:00:00,86.288,86.418,86.285,86.404,2529499997.0
2005-12-20 09:15:00,86.388,86.443,86.306,86.32,2628299991.0
2005-12-20 09:30:00,86.324,86.377,86.228,86.246,2388899986.0
2005-12-20 09:45:00,86.259,86.311,86.22,86.293,2830199993.0
2005-12-20 10:00:00,86.302,86.335,86.233,86.259,2804399981.0
2005-12-20 10:15:00,86.256,86.283,86.18,86.191,2926199993.0
2005-12-20 10:30:00,86.199,86.204,86.031,86.054,3099999990.0
2005-12-20 10:45:00,86.067,86.157,86.045,86.139,2468099985.0
2005-12-20 11:00:00,86.132,86.194,86.088,86.174,3187299998.0
2005-12-20 11:15:00,86.154,86.177,86.074,86.163,2533299978.0
2005-12-20 11:30:00,86.145,86.17,86.035,86.069,3334599979.0
2005-12-20 11:45:00,86.072,86.083,86.02,86.028,3432200000.0
2005-12-20 12:00:00,86.012,86.059,85.949,86.023,2435600000.0
2005-12-20 12:15:00,86.048,86.073,85.986,86.031,3021399992.0
2005-12-20 12:30:00,86.028,86.047,85.972,86.013,2818399994.0
2005-12-20 12:45:00,86.032,86.048,85.957,85.99,2572100002.0
2005-12-20 13:00:00,85.988,86.052,85.97,86.025,2649200004.0
2005-12-20 13:15:00,86.023,86.068,86.01,86.055,3178699991.0
2005-12-20 13:30:00,86.046,86.11,86.019,86.086,3183399993.0
2005-12-20 13:45:00,86.06,86.119,86.031,86.065,3445099999.0
2005-12-20 14:00:00,86.065,86.095,86.024,86.03,2804200005.0
2005-12-20 14:15:00,86.046,86.124,86.012,86.093,2886899992.0
2005-12-20 14:30:00,86.1,86.112,86.014,86.097,2925799986.0
2005-12-20 14:45:00,86.093,86.165,86.061,86.132,2710499992.0
2005-12-20 15:00:00,86.094,86.147,86.043,86.073,2908900002.0
2005-12-20 15:15:00,86.068,86.117,86.0,86.031,3000099996.0
2005-12-20 15:30:00,85.984,86.122,85.968,86.096,2754599986.0
2005-12-20 15:45:00,86.089,86.146,86.056,86.099,2752399985.0
2005-12-20 16:00:00,86.098,86.132,86.03,86.05,2575600012.0
2005-12-20 16:15:00,86.048,86.063,85.869,85.884,2623199990.0
2005-12-20 16:30:00,85.882,85.96,85.856,85.94,2980799994.0
2005-12-20 16:45:00,85.966,86.009,85.895,86.005,2921999986.0
2005-12-20 17:00:00,85.991,86.068,85.982,86.035,2730400002.0
2005-12-20 17:15:00,86.042,86.042,85.901,86.006,3014699991.0
2005-12-20 17:30:00,85.981,86.042,85.914,85.934,2529199999.0
2005-12-20 17:45:00,85.913,86.001,85.913,85.959,2967699990.0
2005-12-20 18:00:00,85.907,85.95,85.71,85.752,22359399936.0
2005-12-20 18:15:00,85.735,85.794,85.69,85.755,23628499923.0
2005-12-20 18:30:00,85.744,85.803,85.703,85.706,17003499975.0
2005-12-20 18:45:00,85.721,85.817,85.703,85.717,12498199966.0
2005-12-20 19:00:00,85.716,85.755,85.627,85.629,8953199984.0
2005-12-20 19:15:00,85.636,85.745,85.602,85.745,9790599980.0
2005-12-20 19:30:00,85.753,85.765,85.682,85.712,9527899997.0
2005-12-20 19:45:00,85.708,85.768,85.676,85.742,8502799979.0
2005-12-20 20:00:00,85.753,85.839,85.738,85.79,9288199986.0
2005-12-20 20:15:00,85.778,85.869,85.762,85.83,9230899985.0
2005-12-20 20:30:00,85.847,85.865,85.786,85.821,12982099950.0
2005-12-20 20:45:00,85.816,85.859,85.779,85.79,12358200000.0
2005-12-20 21:00:00,85.788,85.8,85.718,85.755,9532799973.0
2005-12-20 21:15:00,85.77,85.856,85.742,85.84,11353999972.0
2005-12-20 21:30:00,85.845,85.938,85.82,85.923,6256299999.0
2005-12-20 21:45:00,85.928,85.94,85.811,85.82,4644300002.0
2005-12-20 22:00:00,85.822,85.895,85.813,85.847,5858399997.0
2005-12-20 22:15:00,85.845,85.961,85.839,85.942,4961500014.0
2005-12-20 22:30:00,85.935,85.961,85.9,85.922,4616999987.0
2005-12-20 22:45:00,85.945,85.976,85.854,85.891,4846799981.0
2005-12-20 23:00:00,85.941,85.97,85.876,85.955,3049100007.0
2005-12-20 23:15:00,85.941,85.975,85.89,85.898,3002499994.0
2005-12-20 23:30:00,85.897,85.924,85.799,85.866,2859599997.0
2005-12-20 23:45:00,85.863,85.98,85.849,85.97,2471399994.0
2005-12-21 00:00:00,85.979,85.979,85.844,85.874,2865099997.0
2005-12-21 00:15:00,85.85,85.926,85.811,85.88,2955699998.0
2005-12-21 00:30:00,85.876,85.889,85.808,85.856,2690199991.0
2005-12-21 00:45:00,85.881,85.922,85.865,85.911,2417399997.0
2005-12-21 01:00:00,85.899,86.143,85.889,86.143,2836799998.0
2005-12-21 01:15:00,86.119,86.182,86.097,86.165,2969399995.0
2005-12-21 01:30:00,86.188,86.227,86.132,86.158,2672599988.0
2005-12-21 01:45:00,86.173,86.215,86.154,86.189,3199100004.0
2005-12-21 02:00:00,86.177,86.193,85.981,85.982,3139799992.0
2005-12-21 02:15:00,86.002,86.031,85.955,85.959,2980099990.0
2005-12-21 02:30:00,85.969,86.027,85.888,86.021,2910399994.0
2005-12-21 02:45:00,86.0,86.052,85.829,85.89,3123299991.0
2005-12-21 03:00:00,85.848,85.878,85.742,85.749,3220999992.0
2005-12-21 03:15:00,85.77,85.799,85.685,85.747,2822899989.0
2005-12-21 03:30:00,85.763,85.826,85.737,85.772,2779300001.0
2005-12-21 03:45:00,85.788,85.816,85.721,85.781,2670999984.0
2005-12-21 04:00:00,85.779,85.863,85.767,85.834,2418099996.0
2005-12-21 04:15:00,85.842,85.853,85.712,85.715,2370299992.0
2005-12-21 04:30:00,85.743,85.798,85.722,85.754,2877299996.0
2005-12-21 04:45:00,85.745,85.826,85.733,85.824,3012899998.0
2005-12-21 05:00:00,85.835,85.859,85.783,85.847,2924900003.0
2005-12-21 05:15:00,85.854,85.866,85.792,85.863,2745200010.0
2005-12-21 05:30:00,85.864,85.948,85.855,85.933,3091100000.0
2005-12-21 05:45:00,85.917,85.948,85.897,85.897,2648699998.0
2005-12-21 06:00:00,85.886,85.95,85.884,85.94,2758199996.0
2005-12-21 06:15:00,85.935,85.955,85.888,85.907,2904899996.0
2005-12-21 06:30:00,85.922,85.949,85.899,85.935,2839400009.0
2005-12-21 06:45:00,85.923,86.014,85.917,85.999,3053099992.0
2005-12-21 07:00:00,85.997,86.035,85.91,85.921,2888799999.0
2005-12-21 07:15:00,85.903,85.941,85.873,85.917,2890199996.0
2005-12-21 07:30:00,85.915,85.985,85.879,85.967,2757000000.0
2005-12-21 07:45:00,85.969,86.035,85.932,86.025,2703400003.0
2005-12-21 08:00:00,86.038,86.156,86.0,86.137,2662099991.0
2005-12-21 08:15:00,86.151,86.195,86.102,86.17,2565199994.0
2005-12-21 08:30:00,86.162,86.176,86.097,86.125,2968799992.0
2005-12-21 08:45:00,86.14,86.14,86.009,86.033,2798099994.0
2005-12-21 09:00:00,86.028,86.079,85.999,86.058,2855599996.0
2005-12-21 09:15:00,86.067,86.148,86.037,86.121,2697600008.0
2005-12-21 09:30:00,86.128,86.128,86.026,86.067,2701000004.0
2005-12-21 09:45:00,86.064,86.153,86.048,86.088,3219800008.0
2005-12-21 10:00:00,86.071,86.128,86.015,86.088,3241999992.0
2005-12-21 10:15:00,86.09,86.09,85.975,85.984,2762599988.0
2005-12-21 10:30:00,86.005,86.039,85.941,85.959,2936199998.0
2005-12-21 10:45:00,85.957,86.072,85.921,86.001,2760299987.0
2005-12-21 11:00:00,86.009,86.048,85.956,85.99,2525899994.0
2005-12-21 11:15:00,86.005,86.042,85.978,86.014,2652099981.0
2005-12-21 11:30:00,86.017,86.042,85.949,85.962,2966800005.0
2005-12-21 11:45:00,85.954,85.986,85.888,85.92,3186499990.0
2005-12-21 12:00:00,85.928,85.962,85.879,85.926,2876699994.0
2005-12-21 12:15:00,85.937,85.993,85.91,85.987,2915199990.0
2005-12-21 12:30:00,85.968,86.039,85.962,86.024,3182999991.0
2005-12-21 12:45:00,86.028,86.06,85.913,85.93,2616699988.0
2005-12-21 13:00:00,85.943,85.957,85.867,85.894,2682199999.0
2005-12-21 13:15:00,85.883,85.943,85.863,85.9,2982899998.0
2005-12-21 13:30:00,85.895,85.981,85.851,85.964,3094399998.0
2005-12-21 13:45:00,85.975,85.99,85.879,85.879,2971699997.0
2005-12-21 14:00:00,85.892,85.904,85.791,85.803,2572400003.0
2005-12-21 14:15:00,85.815,85.97,85.791,85.946,2628299996.0
2005-12-21 14:30:00,85.928,85.974,85.85,85.909,2734400002.0
2005-12-21 14:45:00,85.89,85.915,85.801,85.825,2405999997.0
2005-12-21 15:00:00,85.837,85.927,85.747,85.913,3530800005.0
2005-12-21 15:15:00,85.913,85.951,85.886,85.942,2828899988.0
2005-12-21 15:30:00,85.932,85.987,85.886,85.936,2749099992.0
2005-12-21 15:45:00,85.925,85.948,85.884,85.923,2988099992.0
2005-12-21 16:00:00,85.923,86.018,85.923,85.975,2705599991.0
2005-12-21 16:15:00,85.977,86.016,85.963,86.004,2887200005.0
2005-12-21 16:30:00,86.006,86.039,85.932,85.973,2870699997.0
2005-12-21 16:45:00,85.968,86.095,85.968,86.025,3111200001.0
2005-12-21 17:00:00,86.05,86.118,86.014,86.045,2906399994.0
2005-12-21 17:15:00,86.048,86.061,85.961,85.992,2792200005.0
2005-12-21 17:30:00,85.966,86.061,85.956,86.059,2576799994.0
2005-12-21 17:45:00,86.028,86.048,85.974,86.027,2904700006.0
2005-12-21 18:00:00,86.009,86.03,85.903,85.942,24232399932.0
2005-12-21 18:15:00,85.97,86.005,85.89,85.995,23108999937.0
2005-12-21 18:30:00,85.993,86.007,85.918,85.94,17009099968.0
2005-12-21 18:45:00,85.946,85.99,85.831,85.888,12152899975.0
2005-12-21 19:00:00,85.877,85.92,85.841,85.89,8319399982.0
2005-12-21 19:15:00,85.9,85.92,85.823,85.882,10036199988.0
2005-12-21 19:30:00,85.878,86.053,85.85,85.957,9782599964.0
2005-12-21 19:45:00,85.97,85.995,85.928,85.94,7771000005.0
2005-12-21 20:00:00,85.952,86.019,85.924,85.976,9806599979.0
2005-12-21 20:15:00,85.96,85.976,85.877,85.877,9433599961.0
2005-12-21 20:30:00,85.88,85.914,85.79,85.795,12763199965.0
2005-12-21 20:45:00,85.809,85.893,85.782,85.834,12793699955.0
2005-12-21 21:00:00,85.851,85.919,85.829,85.887,9405199955.0
2005-12-21 21:15:00,85.88,85.901,85.791,85.827,12292199979.0
2005-12-21 21:30:00,85.81,85.912,85.798,85.903,5721799977.0
2005-12-21 21:45:00,85.88,85.917,85.832,85.905,4640199999.0
2005-12-21 22:00:00,85.914,85.958,85.861,85.916,5728699994.0
2005-12-21 22:15:00,85.935,85.976,85.919,85.939,4692699986.0
2005-12-21 22:30:00,85.936,85.982,85.918,85.954,4833999978.0
2005-12-21 22:45:00,85.962,86.03,85.944,85.99,4728799979.0
2005-12-21 23:00:00,86.023,86.055,85.985,86.025,3091599985.0
2005-12-21 23:15:00,86.011,86.035,85.966,85.98,2956499992.0
2005-12-21 23:30:00,85.995,86.003,85.901,85.975,3061200002.0
2005-12-21 23:45:00,85.945,86.021,85.926,85.97,2574699980.0
2005-12-22 00:00:00,85.97,86.075,85.967,86.025,3234399995.0
2005-12-22 00:15:00,86.024,86.095,85.994,86.041,3182299993.0
2005-12-22 00:30:00,86.062,86.115,86.012,86.082,2774099998.0
2005-12-22 00:45:00,86.104,86.14,86.086,86.12,2279299994.0
2005-12-22 01:00:00,86.118,86.149,86.084,86.143,2734899998.0
2005-12-22 01:15:00,86.144,86.202,86.06,86.071,2723499985.0
2005-12-22 01:30:00,86.068,86.121,86.032,86.089,2627400010.0
2005-12-22 01:45:00,86.109,86.242,86.072,86.242,2895600000.0
2005-12-22 02:00:00,86.239,86.265,86.193,86.239,2718099999.0
2005-12-22 02:15:00,86.252,86.265,86.188,86.193,2846899988.0
2005-12-22 02:30:00,86.212,86.216,86.084,86.112,2612099994.0
2005-12-22 02:45:00,86.112,86.192,86.097,86.171,2993899995.0
2005-12-22 03:00:00,86.18,86.21,86.062,86.082,2856099995.0
2005-12-22 03:15:00,86.102,86.111,85.916,85.957,2981599996.0
2005-12-22 03:30:00,85.953,86.034,85.919,86.007,3187799994.0
2005-12-22 03:45:00,86.008,86.056,85.944,86.048,2392599997.0
2005-12-22 04:00:00,86.048,86.086,85.996,86.0,2366599993.0
2005-12-22 04:15:00,86.0,86.027,85.934,85.962,2528999988.0
2005-12-22 04:30:00,85.948,85.972,85.895,85.925,2498900000.0
2005-12-22 04:45:00,85.934,85.95,85.892,85.905,2708900003.0
2005-12-22 05:00:00,85.927,85.93,85.787,85.869,2567800000.0
2005-12-22 05:15:00,85.878,85.92,85.851,85.913,2645499994.0
2005-12-22 05:30:00,85.914,86.039,85.902,85.977,3076500001.0
2005-12-22 05:45:00,85.983,86.041,85.944,86.014,2528899994.0
2005-12-22 06:00:00,86.01,86.04,85.992,86.03,2464699992.0
2005-12-22 06:15:00,86.031,86.054,85.976,86.019,2781099999.0
2005-12-22 06:30:00,85.998,86.141,85.989,86.059,2697299995.0
2005-12-22 06:45:00,86.058,86.078,85.989,85.992,2689799992.0
2005-12-22 07:00:00,86.039,86.065,85.901,85.974,2837600013.0
2005-12-22 07:15:00,85.975,86.027,85.925,86.002,2910699989.0
2005-12-22 07:30:00,86.0,86.001,85.953,85.981,2841500001.0
2005-12-22 07:45:00,85.976,86.057,85.947,86.031,2856099995.0
2005-12-22 08:00:00,86.031,86.087,86.001,86.075,2975900010.0
2005-12-22 08:15:00,86.073,86.08,85.996,86.016,2871299996.0
2005-12-22 08:30:00,85.997,86.08,85.987,86.044,3013799990.0
2005-12-22 08:45:00,86.039,86.091,86.028,86.085,2145599989.0
2005-12-22 09:00:00,86.055,86.084,85.959,85.977,3004299978.0
2005-12-22 09:15:00,85.983,86.061,85.969,86.06,2746299991.0
2005-12-22 09:30:00,86.058,86.162,86.026,86.073,2898999990.0
2005-12-22 09:45:00,86.037,86.073,85.982,86.0,2708400011.0
2005-12-22 10:00:00,85.983,85.985,85.889,85.927,2654999996.0
2005-12-22 10:15:00,85.918,85.987,85.89,85.98,2546799996.0
2005-12-22 10:30:00,85.99,86.017,85.903,85.913,2845799995.0
2005-12-22 10:45:00,85.909,85.94,85.859,85.859,3435899992.0
2005-12-22 11:00:00,85.85,85.887,85.779,85.793,2788699995.0
2005-12-22 11:15:00,85.79,85.862,85.708,85.761,2652100002.0
2005-12-22 11:30:00,85.764,85.878,85.731,85.875,2870199991.0
2005-12-22 11:45:00,85.883,85.888,85.721,85.734,3227799986.0
2005-12-22 12:00:00,85.745,85.788,85.714,85.748,2631800004.0
2005-12-22 12:15:00,85.737,85.819,85.737,85.796,2843999997.0
2005-12-22 12:30:00,85.797,85.85,85.756,85.815,2951899996.0
2005-12-22 12:45:00,85.842,85.878,85.797,85.875,2730799985.0
2005-12-22 13:00:00,85.865,85.888,85.828,85.839,2867199994.0
2005-12-22 13:15:00,85.857,85.884,85.829,85.857,3167199992.0
2005-12-22 13:30:00,85.841,85.874,85.809,85.844,3177499984.0
2005-12-22 13:45:00,85.833,85.862,85.765,85.796,3429599980.0
2005-12-22 14:00:00,85.804,85.821,85.706,85.745,2781499991.0
2005-12-22 14:15:00,85.757,85.828,85.73,85.805,2764799990.0
2005-12-22 14:30:00,85.801,85.826,85.735,85.806,2515500007.0
2005-12-22 14:45:00,85.797,85.886,85.785,85.828,2991599992.0
2005-12-22 15:00:00,85.787,85.844,85.73,85.803,2791800001.0
2005-12-22 15:15:00,85.806,85.826,85.721,85.818,2600099988.0
2005-12-22 15:30:00,85.811,85.821,85.669,85.669,2556799992.0
2005-12-22 15:45:00,85.695,85.744,85.598,85.602,3012400008.0
2005-12-22 16:00:00,85.602,85.626,85.311,85.355,2684299994.0
2005-12-22 16:15:00,85.356,85.368,85.242,85.278,2337899984.0
2005-12-22 16:30:00,85.273,85.317,85.191,85.275,2989099999.0
2005-12-22 16:45:00,85.27,85.292,85.138,85.142,2865699991.0
2005-12-22 17:00:00,85.145,85.281,85.127,85.263,2641999998.0
2005-12-22 17:15:00,85.285,85.339,85.27,85.326,3038000000.0
2005-12-22 17:30:00,85.324,85.324,85.173,85.27,2710899996.0
2005-12-22 17:45:00,85.247,85.317,85.221,85.288,2956599992.0
2005-12-22 18:00:00,85.247,85.361,85.2,85.347,23031999969.0
2005-12-22 18:15:00,85.347,85.375,85.18,85.344,21413499984.0
2005-12-22 18:30:00,85.33,85.35,85.161,85.161,16735199973.0
2005-12-22 18:45:00,85.173,85.211,85.13,85.181,12346999977.0
2005-12-22 19:00:00,85.18,85.222,85.141,85.205,8339800000.0
2005-12-22 19:15:00,85.195,85.217,85.082,85.117,10873199968.0
2005-12-22 19:30:00,85.124,85.181,85.094,85.136,10161299978.0
2005-12-22 19:45:00,85.134,85.26,85.134,85.253,7968599970.0
2005-12-22 20:00:00,85.261,85.272,85.189,85.245,9304799965.0
2005-12-22 20:15:00,85.232,85.295,85.228,85.259,9843799979.0
2005-12-22 20:30:00,85.283,85.3,85.129,85.129,12398000010.0
2005-12-22 20:45:00,85.154,85.222,85.13,85.158,11758599975.0
2005-12-22 21:00:00,85.159,85.182,85.084,85.127,10118399955.0
2005-12-22 21:15:00,85.123,85.164,85.107,85.14,11446299976.0
2005-12-22 21:30:00,85.135,85.176,85.085,85.162,6350099974.0
2005-12-22 21:45:00,85.144,85.211,85.103,85.17,4579999999.0
2005-12-22 22:00:00,85.163,85.216,85.116,85.182,5697800008.0
2005-12-22 22:15:00,85.203,85.227,85.162,85.2,5039799999.0
2005-12-22 22:30:00,85.222,85.277,85.193,85.225,4803799979.0
2005-12-22 22:45:00,85.224,85.257,85.151,85.2,4439000002.0
2005-12-22 23:00:00,85.231,85.354,85.198,85.328,3266399983.0
2005-12-22 23:15:00,85.317,85.385,85.31,85.37,2950499995.0
2005-12-22 23:30:00,85.377,85.464,85.312,85.421,2959899986.0
2005-12-22 23:45:00,85.425,85.44,85.287,85.296,2605399998.0
2005-12-23 00:00:00,85.29,85.382,85.252,85.322,3004599981.0
2005-12-23 00:15:00,85.328,85.345,85.182,85.239,3033799984.0
2005-12-23 00:30:00,85.196,85.232,85.065,85.085,2595499993.0
2005-12-23 00:45:00,85.109,85.21,85.093,85.205,2497700001.0
2005-12-23 01:00:00,85.205,85.215,85.126,85.17,2755599998.0
2005-12-23 01:15:00,85.167,85.215,85.147,85.19,3120800012.0
2005-12-23 01:30:00,85.182,85.208,85.143,85.195,2436999988.0
2005-12-23 01:45:00,85.188,85.241,85.161,85.185,3112199995.0
2005-12-23 02:00:00,85.183,85.259,85.167,85.231,2728699988.0
2005-12-23 02:15:00,85.245,85.245,85.118,85.175,3060600005.0
2005-12-23 02:30:00,85.18,85.239,85.144,85.173,2728399996.0
2005-12-23 02:45:00,85.175,85.214,85.142,85.152,2804299990.0
2005-12-23 03:00:00,85.161,85.198,85.138,85.172,2867599996.0
2005-12-23 03:15:00,85.179,85.196,85.082,85.084,2818099994.0
2005-12-23 03:30:00,85.098,85.121,85.04,85.113,3014799997.0
2005-12-23 03:45:00,85.103,85.118,85.027,85.05,2426199992.0
2005-12-23 04:00:00,85.053,85.11,85.019,85.07,2879999993.0
2005-12-23 04:15:00,85.084,85.124,85.053,85.053,2623799993.0
2005-12-23 04:30:00,85.077,85.12,85.062,85.108,2759899996.0
2005-12-23 04:45:00,85.114,85.165,85.084,85.138,2812699994.0
2005-12-23 05:00:00,85.138,85.15,85.044,85.065,2898999993.0
2005-12-23 05:15:00,85.045,85.106,85.026,85.055,2883900002.0
2005-12-23 05:30:00,85.08,85.118,85.033,85.105,2622699990.0
2005-12-23 05:45:00,85.103,85.128,85.061,85.115,2659299999.0
2005-12-23 06:00:00,85.11,85.128,85.062,85.09,2976599998.0
2005-12-23 06:15:00,85.083,85.123,85.075,85.097,2596799993.0
2005-12-23 06:30:00,85.117,85.136,85.089,85.132,2607999999.0
2005-12-23 06:45:00,85.12,85.145,85.069,85.127,2488100000.0
2005-12-23 07:00:00,85.123,85.157,85.093,85.128,2533699992.0
2005-12-23 07:15:00,85.131,85.165,85.111,85.13,2914299985.0
2005-12-23 07:30:00,85.126,85.158,85.115,85.146,2875899998.0
2005-12-23 07:45:00,85.153,85.158,85.09,85.137,2868499994.0
2005-12-23 08:00:00,85.142,85.188,85.108,85.176,2686799999.0
2005-12-23 08:15:00,85.173,85.2,85.14,85.175,2527400007.0
2005-12-23 08:30:00,85.165,85.178,85.105,85.149,2754099985.0
2005-12-23 08:45:00,85.155,85.191,85.136,85.183,2898300003.0
2005-12-23 09:00:00,85.18,85.19,85.13,85.147,2364200007.0
2005-12-23 09:15:00,85.15,85.188,85.136,85.154,2658599988.0
2005-12-23 09:30:00,85.159,85.233,85.156,85.215,2581899989.0
2005-12-23 09:45:00,85.218,85.286,85.205,85.268,2947099991.0
2005-12-23 10:00:00,85.288,85.338,85.235,85.276,2537699990.0
2005-12-23 10:15:00,85.264,85.285,85.182,85.206,2468900005.0
2005-12-23 10:30:00,85.205,85.213,85.11,85.116,3160499989.0
2005-12-23 10:45:00,85.121,85.129,85.06,85.099,2934300000.0
2005-12-23 11:00:00,85.103,85.142,85.042,85.133,2593299999.0
2005-12-23 11:15:00,85.119,85.162,85.072,85.103,2491200005.0
2005-12-23 11:30:00,85.117,85.148,85.078,85.142,3042699985.0
2005-12-23 11:45:00,85.146,85.172,85.111,85.115,3334800003.0
2005-12-23 12:00:00,85.12,85.165,85.097,85.125,2656300001.0
2005-12-23 12:15:00,85.107,85.138,85.084,85.118,3044499992.0
2005-12-23 12:30:00,85.108,85.154,85.086,85.086,2763999995.0
2005-12-23 12:45:00,85.108,85.108,85.027,85.061,2867299998.0
2005-12-23 13:00:00,85.062,85.138,85.017,85.085,2746099983.0
2005-12-23 13:15:00,85.087,85.092,84.975,84.984,3215200002.0
2005-12-23 13:30:00,84.964,85.075,84.941,85.01,2750999997.0
2005-12-23 13:45:00,85.023,85.137,84.983,85.137,3270599980.0
2005-12-23 14:00:00,85.148,85.174,85.001,85.032,3034199997.0
2005-12-23 14:15:00,85.028,85.086,84.882,84.909,2673000000.0
2005-12-23 14:30:00,84.901,85.003,84.893,84.976,2662599990.0
2005-12-23 14:45:00,84.973,85.029,84.913,85.007,2234699997.0
2005-12-23 15:00:00,85.004,85.004,84.894,84.958,3089199989.0
2005-12-23 15:15:00,84.93,85.007,84.894,84.94,2656599997.0
2005-12-23 15:30:00,84.945,84.981,84.85,84.938,2812199997.0
2005-12-23 15:45:00,84.948,84.987,84.915,84.96,2673900000.0
2005-12-23 16:00:00,84.976,85.017,84.88,84.932,2546900003.0
2005-12-23 16:15:00,84.916,84.968,84.873,84.887,2880599979.0
2005-12-23 16:30:00,84.878,84.909,84.826,84.844,2752499995.0
2005-12-23 16:45:00,84.853,84.931,84.839,84.893,2752199983.0
2005-12-23 17:00:00,84.898,84.943,84.814,84.833,2628799995.0
2005-12-23 17:15:00,84.817,84.832,84.648,84.714,3164500002.0
2005-12-23 17:30:00,84.723,84.74,84.583,84.7,2612600008.0
2005-12-23 17:45:00,84.7,84.759,84.654,84.654,2924900001.0
2005-12-23 18:00:00,84.623,84.77,84.616,84.671,23787099985.0
2005-12-23 18:15:00,84.75,84.77,84.594,84.62,20830099988.0
2005-12-23 18:30:00,84.605,84.729,84.582,84.716,16844699975.0
2005-12-23 18:45:00,84.727,84.779,84.638,84.648,11364199958.0
2005-12-23 19:00:00,84.648,84.69,84.598,84.668,8598799990.0
2005-12-23 19:15:00,84.666,84.692,84.531,84.547,10088199967.0
2005-12-23 19:30:00,84.549,84.564,84.477,84.52,10176699969.0
2005-12-23 19:45:00,84.512,84.615,84.512,84.548,7749200006.0
2005-12-23 20:00:00,84.551,84.606,84.521,84.542,9565299993.0
2005-12-23 20:15:00,84.529,84.59,84.497,84.513,9613599996.0
2005-12-23 20:30:00,84.525,84.593,84.487,84.573,12973799987.0
2005-12-23 20:45:00,84.578,84.578,84.507,84.535,12265999980.0
2005-12-23 21:00:00,84.515,84.538,84.472,84.509,9651499968.0
2005-12-23 21:15:00,84.521,84.585,84.501,84.55,11276499972.0
2005-12-23 21:30:00,84.544,84.617,84.515,84.617,6433199974.0
2005-12-23 21:45:00,84.615,84.642,84.58,84.615,4310099999.0
2005-12-23 22:00:00,84.612,84.655,84.566,84.64,5778200003.0
2005-12-23 22:15:00,84.624,84.706,84.622,84.692,4939999984.0
2005-12-23 22:30:00,84.71,84.736,84.601,84.601,4853299994.0
2005-12-23 22:45:00,84.613,84.645,84.54,84.546,4382900010.0
2005-12-23 23:00:00,84.62,84.64,84.545,84.596,2581399988.0
2005-12-23 23:15:00,84.615,84.686,84.586,84.664,2738399995.0
2005-12-23 23:30:00,84.675,84.68,84.578,84.675,3312199996.0
2005-12-23 23:45:00,84.657,84.692,84.596,84.63,2461400003.0
2005-12-26 00:00:00,84.756,84.762,84.694,84.708,2752199994.0
2005-12-26 00:15:00,84.716,84.756,84.622,84.647,2829000002.0
2005-12-26 00:30:00,84.669,84.828,84.669,84.753,3363899973.0
2005-12-26 00:45:00,84.8,84.865,84.746,84.85,2571299996.0
2005-12-26 01:00:00,84.823,84.858,84.767,84.805,3072699989.0
2005-12-26 01:15:00,84.782,84.845,84.717,84.742,2898299996.0
2005-12-26 01:30:00,84.769,84.829,84.687,84.788,2825999986.0
2005-12-26 01:45:00,84.815,84.824,84.701,84.726,3066499989.0
2005-12-26 02:00:00,84.71,84.864,84.658,84.701,2912499985.0
2005-12-26 02:15:00,84.748,84.831,84.706,84.763,3314699990.0
2005-12-26 02:30:00,84.783,84.925,84.721,84.898,3021599987.0
2005-12-26 02:45:00,84.866,84.957,84.752,84.753,3197699988.0
2005-12-26 03:00:00,84.775,84.858,84.694,84.731,3374500001.0
2005-12-26 03:15:00,84.758,84.89,84.752,84.874,3182199992.0
2005-12-26 03:30:00,84.858,84.904,84.752,84.821,3174300001.0
2005-12-26 03:45:00,84.839,84.862,84.777,84.805,3270200008.0
2005-12-26 04:00:00,84.774,84.827,84.702,84.788,3144699997.0
2005-12-26 04:15:00,84.752,84.845,84.752,84.757,3297599997.0
2005-12-26 04:30:00,84.775,84.833,84.758,84.799,3082700002.0
2005-12-26 04:45:00,84.783,84.844,84.757,84.803,3356200005.0
2005-12-26 05:00:00,84.796,84.864,84.786,84.813,2980999998.0
2005-12-26 05:15:00,84.805,84.921,84.795,84.877,3201800000.0
2005-12-26 05:30:00,84.843,84.904,84.808,84.83,2993399988.0
2005-12-26 05:45:00,84.806,84.905,84.805,84.867,2736700000.0
2005-12-26 06:00:00,84.852,84.974,84.852,84.925,3021300007.0
2005-12-26 06:15:00,84.924,85.007,84.88,84.971,3040799990.0
2005-12-26 06:30:00,84.95,85.035,84.93,84.988,2932099997.0
2005-12-26 06:45:00,84.996,85.057,84.953,84.989,2866199986.0
2005-12-26 07:00:00,84.971,85.045,84.957,84.989,2723399994.0
2005-12-26 07:15:00,84.986,85.052,84.942,85.038,3250099986.0
2005-12-26 07:30:00,85.001,85.05,84.907,84.999,2955899988.0
2005-12-26 07:45:00,84.988,85.047,84.952,85.005,3379299999.0
2005-12-26 08:00:00,84.994,85.051,84.956,84.985,3326499996.0
2005-12-26 08:15:00,84.994,85.047,84.949,85.011,2849199997.0
2005-12-26 08:30:00,84.98,85.151,84.974,85.057,2788399991.0
2005-12-26 08:45:00,85.058,85.145,85.028,85.081,2594699993.0
2005-12-26 09:00:00,85.084,85.139,85.058,85.084,2968499982.0
2005-12-26 09:15:00,85.082,85.134,85.038,85.095,2945199988.0
2005-12-26 09:30:00,85.03,85.103,85.018,85.058,2830599995.0
2005-12-26 09:45:00,85.049,85.143,84.963,85.002,3234899991.0
2005-12-26 10:00:00,85.023,85.105,85.0,85.057,3134199979.0
2005-12-26 10:15:00,85.1,85.144,85.041,85.091,3318400003.0
2005-12-26 10:30:00,85.094,85.155,85.036,85.052,3144800002.0
2005-12-26 10:45:00,85.043,85.182,85.024,85.163,3097599985.0
2005-12-26 11:00:00,85.148,85.226,85.115,85.153,3108899992.0
2005-12-26 11:15:00,85.135,85.198,85.066,85.088,2933999994.0
2005-12-26 11:30:00,85.087,85.129,85.001,85.079,2851099997.0
2005-12-26 11:45:00,85.078,85.149,85.022,85.075,3469699997.0
2005-12-26 12:00:00,85.071,85.11,84.99,85.028,2625699988.0
2005-12-26 12:15:00,85.049,85.135,85.024,85.075,3038199992.0
2005-12-26 12:30:00,85.044,85.117,85.013,85.047,3591199991.0
2005-12-26 12:45:00,85.061,85.125,85.016,85.099,2871599992.0
2005-12-26 13:00:00,85.04,85.12,84.988,85.056,2831900002.0
2005-12-26 13:15:00,85.071,85.151,85.008,85.105,3441199996.0
2005-12-26 13:30:00,85.119,85.159,84.979,85.05,3438899994.0
2005-12-26 13:45:00,85.034,85.099,84.96,85.04,2910999992.0
2005-12-26 14:00:00,85.082,85.093,85.016,85.032,2665299990.0
2005-12-26 14:15:00,85.041,85.117,85.002,85.009,2662499992.0
2005-12-26 14:30:00,85.06,85.106,84.982,85.091,3081999998.0
2005-12-26 14:45:00,85.055,85.098,84.961,85.093,2851999985.0
2005-12-26 15:00:00,85.019,85.094,84.912,85.005,3047799988.0
2005-12-26 15:15:00,84.993,85.021,84.946,84.994,2801199999.0
2005-12-26 15:30:00,84.932,85.062,84.903,84.948,2665499990.0
2005-12-26 15:45:00,84.948,85.019,84.897,84.916,2963199997.0
2005-12-26 16:00:00,84.945,85.033,84.802,84.802,2848100001.0
2005-12-26 16:15:00,84.815,85.055,84.814,85.054,3061399995.0
2005-12-26 16:30:00,85.021,85.045,84.881,84.952,2841199984.0
2005-12-26 16:45:00,84.945,84.987,84.882,84.945,2893699991.0
2005-12-26 17:00:00,84.946,85.022,84.908,84.973,2520399994.0
2005-12-26 17:15:00,84.984,85.007,84.823,84.93,3081400004.0
2005-12-26 17:30:00,84.931,84.979,84.854,84.892,2674300002.0
2005-12-26 17:45:00,84.86,85.064,84.86,84.926,2690199993.0
2005-12-26 18:00:00,84.912,84.969,84.801,84.943,20020999969.0
2005-12-26 18:15:00,84.97,85.06,84.851,85.015,19642299983.0
2005-12-26 18:30:00,85.036,85.057,84.905,84.926,16471599976.0
2005-12-26 18:45:00,84.915,84.952,84.879,84.944,11546999981.0
2005-12-26 19:00:00,84.91,84.948,84.876,84.894,8720199976.0
2005-12-26 19:15:00,84.881,85.037,84.872,84.952,10370599960.0
2005-12-26 19:30:00,84.981,85.026,84.878,84.891,9862799978.0
2005-12-26 19:45:00,84.888,85.0,84.844,84.875,8245899994.0
2005-12-26 20:00:00,84.878,84.945,84.828,84.915,9694199972.0
2005-12-26 20:15:00,84.89,84.911,84.822,84.849,9638399996.0
2005-12-26 20:30:00,84.855,84.942,84.819,84.841,12873799959.0
2005-12-26 20:45:00,84.853,84.912,84.827,84.867,12090099970.0
2005-12-26 21:00:00,84.863,84.925,84.813,84.869,9583899999.0
2005-12-26 21:15:00,84.848,84.907,84.783,84.813,11457399994.0
2005-12-26 21:30:00,84.84,84.919,84.801,84.863,6505099981.0
2005-12-26 21:45:00,84.854,84.887,84.839,84.865,4879899982.0
2005-12-26 22:00:00,84.864,84.949,84.696,84.707,5717799988.0
2005-12-26 22:15:00,84.705,84.718,84.579,84.612,5010799993.0
2005-12-26 22:30:00,84.667,84.943,84.666,84.901,4691299990.0
2005-12-26 22:45:00,84.93,84.955,84.807,84.807,4650899969.0
2005-12-26 23:00:00,84.889,84.937,84.801,84.918,3585299994.0
2005-12-26 23:15:00,84.924,84.928,84.843,84.901,2819199985.0
2005-12-26 23:30:00,84.834,84.942,84.798,84.866,3355899986.0
2005-12-26 23:45:00,84.861,84.974,84.827,84.945,2651399991.0
2005-12-27 00:00:00,84.96,84.992,84.569,84.867,2975799996.0
2005-12-27 00:15:00,84.886,84.955,84.827,84.948,2810199978.0
2005-12-27 00:30:00,84.908,84.99,84.882,84.969,2769899992.0
2005-12-27 00:45:00,84.968,85.023,84.926,84.967,2488999997.0
2005-12-27 01:00:00,84.972,85.092,84.963,85.061,3059100000.0
2005-12-27 01:15:00,85.066,85.113,85.027,85.038,3101099988.0
2005-12-27 01:30:00,85.036,85.146,84.987,85.113,3018499977.0
2005-12-27 01:45:00,85.113,85.159,84.671,85.151,3067600001.0
2005-12-27 02:00:00,85.157,85.295,85.14,85.238,2653299991.0
2005-12-27 02:15:00,85.243,85.295,85.215,85.274,2842899984.0
2005-12-27 02:30:00,85.285,85.304,85.233,85.261,2775199994.0
2005-12-27 02:45:00,85.261,85.448,85.261,85.431,2744199999.0
2005-12-27 03:00:00,85.408,85.434,85.292,85.31,2991200007.0
2005-12-27 03:15:00,85.31,85.521,85.272,85.475,2865400010.0
2005-12-27 03:30:00,85.486,85.522,85.443,85.472,2847599992.0
2005-12-27 03:45:00,85.49,85.517,85.44,85.457,2621400003.0
2005-12-27 04:00:00,85.456,85.482,85.339,85.357,3027600000.0
2005-12-27 04:15:00,85.366,85.387,85.232,85.259,2577199998.0
2005-12-27 04:30:00,85.272,85.377,85.267,85.31,2673399991.0
2005-12-27 04:45:00,85.306,85.331,85.244,85.285,2648299989.0
2005-12-27 05:00:00,85.288,85.32,85.256,85.298,3143699991.0
2005-12-27 05:15:00,85.307,85.334,85.266,85.275,3033199987.0
2005-12-27 05:30:00,85.295,85.316,85.249,85.253,2845600002.0
2005-12-27 05:45:00,85.251,85.277,85.227,85.246,2691899989.0
2005-12-27 06:00:00,85.223,85.311,85.203,85.29,2977699987.0
2005-12-27 06:15:00,85.281,85.303,85.238,85.3,2574599996.0
2005-12-27 06:30:00,85.3,85.353,85.261,85.317,3168899983.0
2005-12-27 06:45:00,85.296,85.341,85.282,85.308,2992399994.0
2005-12-27 07:00:00,85.305,85.311,85.225,85.269,2694199996.0
2005-12-27 07:15:00,85.251,85.314,85.23,85.314,2895999988.0
2005-12-27 07:30:00,85.298,85.347,85.271,85.311,2784199992.0
2005-12-27 07:45:00,85.312,85.381,85.267,85.367,2994900003.0
2005-12-27 08:00:00,85.389,85.395,85.331,85.339,2958099992.0
2005-12-27 08:15:00,85.353,85.397,85.315,85.371,2632799988.0
2005-12-27 08:30:00,85.358,85.431,85.347,85.418,3135299995.0
2005-12-27 08:45:00,85.413,85.426,85.373,85.376,2574999985.0
2005-12-27 09:00:00,85.38,85.451,85.357,85.411,2669999994.0
2005-12-27 09:15:00,85.414,85.453,85.366,85.396,3058199999.0
2005-12-27 09:30:00,85.37,85.387,85.294,85.333,2730099991.0
2005-12-27 09:45:00,85.335,85.402,85.323,85.402,3015699997.0
2005-12-27 10:00:00,85.38,85.41,85.301,85.331,2311300005.0
2005-12-27 10:15:00,85.3,85.318,85.113,85.125,2980700003.0
2005-12-27 10:30:00,85.133,85.187,85.111,85.149,2980199991.0
2005-12-27 10:45:00,85.166,85.338,85.128,85.303,3044899994.0
2005-12-27 11:00:00,85.287,85.306,85.185,85.213,2732000000.0
2005-12-27 11:15:00,85.215,85.282,85.195,85.28,2797299990.0
2005-12-27 11:30:00,85.278,85.301,85.222,85.251,3382600009.0
2005-12-27 11:45:00,85.266,85.282,85.202,85.247,3044700002.0
2005-12-27 12:00:00,85.254,85.29,85.196,85.266,2585899988.0
2005-12-27 12:15:00,85.272,85.295,85.199,85.242,2743799989.0
2005-12-27 12:30:00,85.235,85.355,85.231,85.273,2856599996.0
2005-12-27 12:45:00,85.278,85.278,85.198,85.253,2630299999.0
2005-12-27 13:00:00,85.271,85.335,85.248,85.316,2860999983.0
2005-12-27 13:15:00,85.313,85.364,85.273,85.353,2887099996.0
2005-12-27 13:30:00,85.35,85.442,85.325,85.412,3176600000.0
2005-12-27 13:45:00,85.424,85.447,85.35,85.375,3046099990.0
2005-12-27 14:00:00,85.364,85.387,85.338,85.363,2573099998.0
2005-12-27 14:15:00,85.362,85.373,85.291,85.296,2546599997.0
2005-12-27 14:30:00,85.28,85.338,85.232,85.338,2643800011.0
2005-12-27 14:45:00,85.335,85.34,85.185,85.205,3012799995.0
2005-12-27 15:00:00,85.187,85.252,85.167,85.203,3278199978.0
2005-12-27 15:15:00,85.197,85.206,85.114,85.187,2531400001.0
2005-12-27 15:30:00,85.169,85.195,85.069,85.147,2688399993.0
2005-12-27 15:45:00,85.182,85.22,85.13,85.182,2838500005.0
2005-12-27 16:00:00,85.197,85.26,85.161,85.187,2812099994.0
2005-12-27 16:15:00,85.187,85.246,85.17,85.199,2723799995.0
2005-12-27 16:30:00,85.18,85.209,85.132,85.16,2799600004.0
2005-12-27 16:45:00,85.167,85.216,85.118,85.122,2960099998.0
2005-12-27 17:00:00,85.142,85.167,85.075,85.166,2526700003.0
2005-12-27 17:15:00,85.167,85.177,85.09,85.115,2964999990.0
2005-12-27 17:30:00,85.09,85.125,85.039,85.12,2642500000.0
2005-12-27 17:45:00,85.073,85.123,85.01,85.012,2708199987.0
2005-12-27 18:00:00,84.973,85.064,84.973,85.031,23745799978.0
2005-12-27 18:15:00,85.0,85.09,84.97,85.027,20473599944.0
2005-12-27 18:30:00,85.014,85.053,84.971,84.976,16989899951.0
2005-12-27 18:45:00,84.987,85.018,84.93,84.955,12112199982.0
2005-12-27 19:00:00,84.942,84.99,84.917,84.921,8197799975.0
2005-12-27 19:15:00,84.921,85.04,84.919,85.008,10629599994.0
2005-12-27 19:30:00,85.02,85.025,84.95,84.995,9865599986.0
2005-12-27 19:45:00,85.0,85.057,84.989,85.025,8363299991.0
2005-12-27 20:00:00,85.032,85.06,84.989,85.06,9489099984.0
2005-12-27 20:15:00,85.044,85.067,84.907,84.907,9151299969.0
2005-12-27 20:30:00,84.901,84.972,84.888,84.914,13039299942.0
2005-12-27 20:45:00,84.924,85.02,84.858,84.96,12018299981.0
2005-12-27 21:00:00,84.943,85.01,84.913,84.985,9384299986.0
2005-12-27 21:15:00,84.984,85.018,84.926,84.933,11552699995.0
2005-12-27 21:30:00,84.936,84.945,84.885,84.911,6685199977.0
2005-12-27 21:45:00,84.909,84.979,84.909,84.943,4905199990.0
2005-12-27 22:00:00,84.929,84.945,84.882,84.882,6053699994.0
2005-12-27 22:15:00,84.889,84.986,84.888,84.977,4723799989.0
2005-12-27 22:30:00,84.964,85.01,84.939,84.963,5212499993.0
2005-12-27 22:45:00,84.98,85.039,84.945,84.99,5107100005.0
2005-12-27 23:00:00,85.03,85.035,84.952,84.971,2733599987.0
2005-12-27 23:15:00,84.972,85.018,84.956,85.005,3029800001.0
2005-12-27 23:30:00,85.005,85.018,84.912,85.005,3335999992.0
2005-12-27 23:45:00,85.002,85.031,84.94,84.99,2914199992.0
2005-12-28 00:00:00,85.003,85.046,84.951,85.009,2749699991.0
2005-12-28 00:15:00,85.013,85.11,84.991,85.104,2721699991.0
2005-12-28 00:30:00,85.069,85.101,85.043,85.06,2567699987.0
2005-12-28 00:45:00,85.077,85.127,85.05,85.095,2329100000.0
2005-12-28 01:00:00,85.097,85.104,85.057,85.082,2775499992.0
2005-12-28 01:15:00,85.087,85.096,85.046,85.087,3045899987.0
2005-12-28 01:30:00,85.083,85.088,85.03,85.055,2875099988.0
2005-12-28 01:45:00,85.04,85.133,85.024,85.126,2882600000.0
2005-12-28 02:00:00,85.133,85.24,85.119,85.215,2798699994.0
2005-12-28 02:15:00,85.215,85.277,85.19,85.233,2891699991.0
2005-12-28 02:30:00,85.271,85.301,85.21,85.24,2875399993.0
2005-12-28 02:45:00,85.227,85.251,85.151,85.221,2940999994.0
2005-12-28 03:00:00,85.236,85.273,85.187,85.216,2753499990.0
2005-12-28 03:15:00,85.223,85.227,85.082,85.152,3140699990.0
2005-12-28 03:30:00,85.148,85.262,85.133,85.238,2775100005.0
2005-12-28 03:45:00,85.244,85.328,85.222,85.285,2629299990.0
2005-12-28 04:00:00,85.292,85.315,85.225,85.265,2610999985.0
2005-12-28 04:15:00,85.263,85.3,85.243,85.296,2626699990.0
2005-12-28 04:30:00,85.299,85.299,85.231,85.238,3085199988.0
2005-12-28 04:45:00,85.227,85.272,85.215,85.252,2613799988.0
2005-12-28 05:00:00,85.251,85.283,85.217,85.266,2761099998.0
2005-12-28 05:15:00,85.279,85.323,85.231,85.299,3060999989.0
2005-12-28 05:30:00,85.307,85.322,85.144,85.18,3050499995.0
2005-12-28 05:45:00,85.175,85.222,85.16,85.209,2394899995.0
2005-12-28 06:00:00,85.208,85.273,85.179,85.222,2813299995.0
2005-12-28 06:15:00,85.224,85.314,85.214,85.275,3139799994.0
2005-12-28 06:30:00,85.291,85.305,85.246,85.265,2794300004.0
2005-12-28 06:45:00,85.25,85.326,85.246,85.284,2673600001.0
2005-12-28 07:00:00,85.261,85.319,85.202,85.225,2399799987.0
2005-12-28 07:15:00,85.194,85.277,85.192,85.247,2765499999.0
2005-12-28 07:30:00,85.254,85.327,85.226,85.315,2718799993.0
2005-12-28 07:45:00,85.316,85.383,85.289,85.355,2782200003.0
2005-12-28 08:00:00,85.373,85.401,85.292,85.35,3036699995.0
2005-12-28 08:15:00,85.342,85.426,85.306,85.404,2572099998.0
2005-12-28 08:30:00,85.384,85.418,85.299,85.33,2850799997.0
2005-12-28 08:45:00,85.342,85.477,85.342,85.418,3069900003.0
2005-12-28 09:00:00,85.43,85.487,85.396,85.413,2536599999.0
2005-12-28 09:15:00,85.467,85.545,85.427,85.491,2785999995.0
2005-12-28 09:30:00,85.488,85.586,85.479,85.569,2463599999.0
2005-12-28 09:45:00,85.547,85.597,85.515,85.549,3029799987.0
2005-12-28 10:00:00,85.535,85.602,85.508,85.532,2644999993.0
2005-12-28 10:15:00,85.518,85.572,85.502,85.544,2808799992.0
2005-12-28 10:30:00,85.523,85.551,85.481,85.533,2875099995.0
2005-12-28 10:45:00,85.533,85.536,85.433,85.468,2710100003.0
2005-12-28 11:00:00,85.467,85.467,85.374,85.403,2939399985.0
2005-12-28 11:15:00,85.388,85.417,85.348,85.41,2394800000.0
2005-12-28 11:30:00,85.392,85.501,85.365,85.475,2961200012.0
2005-12-28 11:45:00,85.475,85.502,85.371,85.393,3462399985.0
2005-12-28 12:00:00,85.374,85.426,85.319,85.403,2298199997.0
2005-12-28 12:15:00,85.398,85.43,85.317,85.346,2746199992.0
2005-12-28 12:30:00,85.354,85.398,85.321,85.384,2918899989.0
2005-12-28 12:45:00,85.392,85.392,85.3,85.351,2774800009.0
2005-12-28 13:00:00,85.359,85.37,85.277,85.294,2849700004.0
2005-12-28 13:15:00,85.306,85.347,85.263,85.338,2780899997.0
2005-12-28 13:30:00,85.314,85.41,85.314,85.393,3161700002.0
2005-12-28 13:45:00,85.393,85.424,85.357,85.39,3224599992.0
2005-12-28 14:00:00,85.398,85.405,85.341,85.388,2829099988.0
2005-12-28 14:15:00,85.407,85.522,85.378,85.495,2636099998.0
2005-12-28 14:30:00,85.469,85.515,85.419,85.493,2777599992.0
2005-12-28 14:45:00,85.485,85.496,85.412,85.44,2726799999.0
2005-12-28 15:00:00,85.431,85.546,85.386,85.531,2945399997.0
2005-12-28 15:15:00,85.543,85.586,85.47,85.573,2965299997.0
2005-12-28 15:30:00,85.548,85.632,85.53,85.569,2567400002.0
2005-12-28 15:45:00,85.587,85.677,85.566,85.622,2761199984.0
2005-12-28 16:00:00,85.617,85.671,85.593,85.634,2954599999.0
2005-12-28 16:15:00,85.628,85.693,85.609,85.676,2802800000.0
2005-12-28 16:30:00,85.668,85.695,85.603,85.617,2874400009.0
2005-12-28 16:45:00,85.619,85.659,85.588,85.634,3010600002.0
2005-12-28 17:00:00,85.626,85.743,85.604,85.678,2791999988.0
2005-12-28 17:15:00,85.704,85.724,85.626,85.676,2901499997.0
2005-12-28 17:30:00,85.668,85.689,85.511,85.572,2703599994.0
2005-12-28 17:45:00,85.579,85.727,85.504,85.706,2954699996.0
2005-12-28 18:00:00,85.698,85.91,85.698,85.782,22070699908.0
2005-12-28 18:15:00,85.86,85.93,85.736,85.76,22356399968.0
2005-12-28 18:30:00,85.749,85.831,85.732,85.825,16263399978.0
2005-12-28 18:45:00,85.815,85.898,85.745,85.816,12761699961.0
2005-12-28 19:00:00,85.811,85.851,85.736,85.78,8318899963.0
2005-12-28 19:15:00,85.778,85.858,85.76,85.774,10599599985.0
2005-12-28 19:30:00,85.759,85.777,85.661,85.687,9748499989.0
2005-12-28 19:45:00,85.69,85.724,85.602,85.685,7615199979.0
2005-12-28 20:00:00,85.696,85.741,85.664,85.728,9440400007.0
2005-12-28 20:15:00,85.708,85.742,85.648,85.662,9601399989.0
2005-12-28 20:30:00,85.661,85.728,85.642,85.694,13230399983.0
2005-12-28 20:45:00,85.704,85.708,85.629,85.675,12097599975.0
2005-12-28 21:00:00,85.669,85.713,85.615,85.686,9715199987.0
2005-12-28 21:15:00,85.672,85.823,85.658,85.758,11423399943.0
2005-12-28 21:30:00,85.736,85.867,85.699,85.843,6206500000.0
2005-12-28 21:45:00,85.837,85.919,85.826,85.857,4840500003.0
2005-12-28 22:00:00,85.844,85.897,85.83,85.83,6124599997.0
2005-12-28 22:15:00,85.85,85.965,85.833,85.853,5076600004.0
2005-12-28 22:30:00,85.867,85.875,85.823,85.837,4584099979.0
2005-12-28 22:45:00,85.841,85.875,85.784,85.784,4523799984.0
2005-12-28 23:00:00,85.856,85.875,85.791,85.865,2889799986.0
2005-12-28 23:15:00,85.865,85.875,85.826,85.852,2940599992.0
2005-12-28 23:30:00,85.865,85.875,85.788,85.85,3193399996.0
2005-12-28 23:45:00,85.844,85.87,85.822,85.84,2778599981.0
2005-12-29 00:00:00,85.883,86.007,85.864,85.988,2730699996.0
2005-12-29 00:15:00,86.007,86.029,85.909,85.934,3139099993.0
2005-12-29 00:30:00,85.902,85.94,85.844,85.864,3365999991.0
2005-12-29 00:45:00,85.871,85.899,85.701,85.745,3031099978.0
2005-12-29 01:00:00,85.761,85.809,85.684,85.792,2863199996.0
2005-12-29 01:15:00,85.775,85.848,85.763,85.822,2884599996.0
2005-12-29 01:30:00,85.783,85.851,85.748,85.753,2616300001.0
2005-12-29 01:45:00,85.777,85.837,85.758,85.833,2794000002.0
2005-12-29 02:00:00,85.836,85.874,85.795,85.843,3040599995.0
2005-12-29 02:15:00,85.847,85.886,85.679,85.71,3034799991.0
2005-12-29 02:30:00,85.729,85.84,85.708,85.801,3108399999.0
2005-12-29 02:45:00,85.793,85.968,85.788,85.968,3196999986.0
2005-12-29 03:00:00,85.941,85.972,85.827,85.828,2778500002.0
2005-12-29 03:15:00,85.837,85.914,85.772,85.878,2956000000.0
2005-12-29 03:30:00,85.897,85.919,85.782,85.802,2960899988.0
2005-12-29 03:45:00,85.818,85.847,85.783,85.845,2642299989.0
2005-12-29 04:00:00,85.839,85.967,85.827,85.955,2715599995.0
2005-12-29 04:15:00,85.952,86.022,85.91,85.93,2716500002.0
2005-12-29 04:30:00,85.934,85.954,85.905,85.942,2866899995.0
2005-12-29 04:45:00,85.937,85.963,85.892,85.928,2878999991.0
2005-12-29 05:00:00,85.915,85.938,85.838,85.874,2831599994.0
2005-12-29 05:15:00,85.868,85.888,85.816,85.865,3110799994.0
2005-12-29 05:30:00,85.867,85.888,85.828,85.871,3138900014.0
2005-12-29 05:45:00,85.872,85.895,85.848,85.882,2741399988.0
2005-12-29 06:00:00,85.867,85.958,85.867,85.95,2575600008.0
2005-12-29 06:15:00,85.957,85.983,85.907,85.937,2354700000.0
2005-12-29 06:30:00,85.934,85.973,85.922,85.955,2885600007.0
2005-12-29 06:45:00,85.946,85.965,85.867,85.888,2967899991.0
2005-12-29 07:00:00,85.893,85.917,85.85,85.902,2774100009.0
2005-12-29 07:15:00,85.872,85.905,85.824,85.854,2758000002.0
2005-12-29 07:30:00,85.838,85.917,85.799,85.888,2704699992.0
2005-12-29 07:45:00,85.874,85.943,85.85,85.912,2667099997.0
2005-12-29 08:00:00,85.92,85.92,85.85,85.875,2615200009.0
2005-12-29 08:15:00,85.875,85.922,85.857,85.894,2527200000.0
2005-12-29 08:30:00,85.884,85.958,85.828,85.907,2660499987.0
2005-12-29 08:45:00,85.898,85.975,85.842,85.966,2721699998.0
2005-12-29 09:00:00,85.958,86.038,85.912,85.97,3050599987.0
2005-12-29 09:15:00,85.966,86.007,85.918,85.985,2575699995.0
2005-12-29 09:30:00,86.007,86.105,85.997,86.083,2792300000.0
2005-12-29 09:45:00,86.047,86.079,86.024,86.049,2560500002.0
2005-12-29 10:00:00,86.058,86.073,86.009,86.009,2600799989.0
2005-12-29 10:15:00,85.992,86.011,85.851,85.903,2661500002.0
2005-12-29 10:30:00,85.892,86.047,85.884,86.026,2970499989.0
2005-12-29 10:45:00,86.035,86.047,85.975,86.017,2938399997.0
2005-12-29 11:00:00,85.998,86.03,85.95,86.012,3045099989.0
2005-12-29 11:15:00,86.019,86.079,85.981,86.073,2729900005.0
2005-12-29 11:30:00,86.054,86.068,85.998,86.044,2710799999.0
2005-12-29 11:45:00,86.033,86.09,85.989,86.035,3064400009.0
2005-12-29 12:00:00,86.029,86.087,85.968,86.052,2632699982.0
2005-12-29 12:15:00,86.075,86.106,85.97,85.999,2847099994.0
2005-12-29 12:30:00,86.013,86.117,85.992,86.094,2677800000.0
2005-12-29 12:45:00,86.11,86.148,86.04,86.127,2623899998.0
2005-12-29 13:00:00,86.127,86.128,86.001,86.025,2673999970.0
2005-12-29 13:15:00,86.015,86.068,85.978,86.003,3040399975.0
2005-12-29 13:30:00,85.996,86.053,85.971,86.0,3302900007.0
2005-12-29 13:45:00,85.994,86.015,85.941,85.98,3011600007.0
2005-12-29 14:00:00,85.982,85.999,85.94,85.973,2483899990.0
2005-12-29 14:15:00,85.958,86.018,85.93,85.985,2718099987.0
2005-12-29 14:30:00,85.958,86.01,85.918,85.997,2687900009.0
2005-12-29 14:45:00,85.981,86.013,85.92,85.981,2560900004.0
2005-12-29 15:00:00,85.967,86.062,85.937,86.03,2781399991.0
2005-12-29 15:15:00,86.026,86.044,85.927,85.97,2511799994.0
2005-12-29 15:30:00,85.963,86.03,85.931,85.979,3115599994.0
2005-12-29 15:45:00,86.005,86.04,85.966,85.997,3002599999.0
2005-12-29 16:00:00,85.98,86.037,85.934,85.981,2499299994.0
2005-12-29 16:15:00,85.97,86.016,85.933,85.955,3214599990.0
2005-12-29 16:30:00,85.936,85.986,85.928,85.957,2942700001.0
2005-12-29 16:45:00,85.937,85.965,85.894,85.948,3001299983.0
2005-12-29 17:00:00,85.981,86.112,85.958,86.099,2912999994.0
2005-12-29 17:15:00,86.104,86.166,86.086,86.165,2679800000.0
2005-12-29 17:30:00,86.147,86.177,86.107,86.151,2974799985.0
2005-12-29 17:45:00,86.144,86.198,86.121,86.179,2744800001.0
2005-12-29 18:00:00,86.118,86.29,86.088,86.13,23109499933.0
2005-12-29 18:15:00,86.1,86.29,86.09,86.158,21751399939.0
2005-12-29 18:30:00,86.153,86.234,86.098,86.171,16965799971.0
2005-12-29 18:45:00,86.197,86.265,86.166,86.231,12214999966.0
2005-12-29 19:00:00,86.225,86.24,86.156,86.183,7781600006.0
2005-12-29 19:15:00,86.169,86.227,86.139,86.17,10994499969.0
2005-12-29 19:30:00,86.157,86.236,86.13,86.213,10129099955.0
2005-12-29 19:45:00,86.237,86.258,86.202,86.234,8167100012.0
2005-12-29 20:00:00,86.24,86.287,86.176,86.262,9479099982.0
2005-12-29 20:15:00,86.252,86.253,86.182,86.213,9654199958.0
2005-12-29 20:30:00,86.192,86.237,86.182,86.195,12723699975.0
2005-12-29 20:45:00,86.219,86.236,86.184,86.2,12082299963.0
2005-12-29 21:00:00,86.21,86.295,86.202,86.255,9171899998.0
2005-12-29 21:15:00,86.25,86.331,86.238,86.327,11494300001.0
2005-12-29 21:30:00,86.303,86.343,86.278,86.307,6314400009.0
2005-12-29 21:45:00,86.296,86.376,86.253,86.346,4744299985.0
2005-12-29 22:00:00,86.365,86.372,86.251,86.254,6417099989.0
2005-12-29 22:15:00,86.255,86.28,86.22,86.232,5019699996.0
2005-12-29 22:30:00,86.248,86.272,86.188,86.248,4693599992.0
2005-12-29 22:45:00,86.253,86.282,86.183,86.242,4705999981.0
2005-12-29 23:00:00,86.253,86.275,86.172,86.255,2940999998.0
2005-12-29 23:15:00,86.255,86.307,86.172,86.227,2733400005.0
2005-12-29 23:30:00,86.222,86.25,86.159,86.202,2907799987.0
2005-12-29 23:45:00,86.197,86.23,86.139,86.152,2607499982.0
2005-12-30 00:00:00,86.145,86.194,86.089,86.089,2967999987.0
2005-12-30 00:15:00,86.115,86.207,86.091,86.192,3097599990.0
2005-12-30 00:30:00,86.189,86.255,86.144,86.211,2770699989.0
2005-12-30 00:45:00,86.204,86.326,86.173,86.298,2910799988.0
2005-12-30 01:00:00,86.245,86.284,86.177,86.2,2940600009.0
2005-12-30 01:15:00,86.17,86.29,86.17,86.246,2711200004.0
2005-12-30 01:30:00,86.262,86.273,86.153,86.169,3119500003.0
2005-12-30 01:45:00,86.183,86.232,86.173,86.199,3099799992.0
2005-12-30 02:00:00,86.214,86.235,86.116,86.235,2864099984.0
2005-12-30 02:15:00,86.248,86.285,86.201,86.252,2784300004.0
2005-12-30 02:30:00,86.281,86.349,86.266,86.333,2835399993.0
2005-12-30 02:45:00,86.313,86.403,86.306,86.38,3140899988.0
2005-12-30 03:00:00,86.388,86.404,86.265,86.302,2807899998.0
2005-12-30 03:15:00,86.33,86.331,86.209,86.234,3001999979.0
2005-12-30 03:30:00,86.252,86.268,86.191,86.23,2626200002.0
2005-12-30 03:45:00,86.247,86.27,86.2,86.227,2525499994.0
2005-12-30 04:00:00,86.237,86.359,86.207,86.34,2303999997.0
2005-12-30 04:15:00,86.336,86.38,86.3,86.321,2630699984.0
2005-12-30 04:30:00,86.324,86.458,86.306,86.456,2812599990.0
2005-12-30 04:45:00,86.435,86.453,86.357,86.374,2773699994.0
2005-12-30 05:00:00,86.381,86.438,86.37,86.394,2800899993.0
2005-12-30 05:15:00,86.405,86.42,86.042,86.066,2861299981.0
2005-12-30 05:30:00,86.092,86.098,85.887,85.976,2723399999.0
2005-12-30 05:45:00,86.004,86.043,85.947,85.995,2644299992.0
2005-12-30 06:00:00,86.002,86.01,85.895,85.895,2745499987.0
2005-12-30 06:15:00,85.9,86.002,85.891,85.984,2459199999.0
2005-12-30 06:30:00,85.98,85.987,85.926,85.955,2949800000.0
2005-12-30 06:45:00,85.955,85.973,85.904,85.943,2638600002.0
2005-12-30 07:00:00,85.955,85.983,85.927,85.964,2333999991.0
2005-12-30 07:15:00,85.959,86.021,85.918,86.004,2882399999.0
2005-12-30 07:30:00,86.018,86.049,85.963,85.973,2785199987.0
2005-12-30 07:45:00,85.972,86.093,85.932,86.073,2958500001.0
2005-12-30 08:00:00,86.072,86.137,86.044,86.096,2862299998.0
2005-12-30 08:15:00,86.103,86.11,86.011,86.058,2639899992.0
2005-12-30 08:30:00,86.059,86.082,86.012,86.045,3072299986.0
2005-12-30 08:45:00,86.031,86.092,86.007,86.065,2561399999.0
2005-12-30 09:00:00,86.072,86.115,86.041,86.054,2342799999.0
2005-12-30 09:15:00,86.057,86.106,86.001,86.02,2492199990.0
2005-12-30 09:30:00,86.036,86.062,85.983,86.032,2563899995.0
2005-12-30 09:45:00,86.037,86.119,85.996,86.097,2890699994.0
2005-12-30 10:00:00,86.088,86.129,86.033,86.129,2816399988.0
2005-12-30 10:15:00,86.128,86.153,85.957,85.975,2957800002.0
2005-12-30 10:30:00,85.997,86.06,85.882,86.034,2935699994.0
2005-12-30 10:45:00,86.016,86.077,86.004,86.016,2598900003.0
2005-12-30 11:00:00,86.028,86.056,85.966,85.996,2850499989.0
2005-12-30 11:15:00,86.018,86.112,85.998,86.111,2634199998.0
2005-12-30 11:30:00,86.094,86.126,86.037,86.118,2632599991.0
2005-12-30 11:45:00,86.107,86.168,86.075,86.085,3232099992.0
2005-12-30 12:00:00,86.089,86.118,86.033,86.085,2417800002.0
2005-12-30 12:15:00,86.073,86.105,86.047,86.08,2836499998.0
2005-12-30 12:30:00,86.063,86.131,86.046,86.099,2840300009.0
2005-12-30 12:45:00,86.121,86.153,86.085,86.122,2804800004.0
2005-12-30 13:00:00,86.116,86.14,86.085,86.105,2809999989.0
2005-12-30 13:15:00,86.103,86.152,86.057,86.099,2909299991.0
2005-12-30 13:30:00,86.086,86.201,86.086,86.181,3148700003.0
2005-12-30 13:45:00,86.16,86.187,86.08,86.158,3047700000.0
2005-12-30 14:00:00,86.135,86.179,86.107,86.156,2558099994.0
2005-12-30 14:15:00,86.136,86.172,86.105,86.135,2863799998.0
2005-12-30 14:30:00,86.132,86.267,86.112,86.199,2728099991.0
2005-12-30 14:45:00,86.191,86.191,86.117,86.135,2490699985.0
2005-12-30 15:00:00,86.13,86.183,86.112,86.162,2883700008.0
2005-12-30 15:15:00,86.165,86.202,86.071,86.124,2827399996.0
2005-12-30 15:30:00,86.115,86.166,86.05,86.092,2929799989.0
2005-12-30 15:45:00,86.098,86.113,86.025,86.098,2873499990.0
2005-12-30 16:00:00,86.099,86.156,86.09,86.111,2590099983.0
2005-12-30 16:15:00,86.144,86.211,86.099,86.163,2857799992.0
2005-12-30 16:30:00,86.136,86.305,86.125,86.243,2932199993.0
2005-12-30 16:45:00,86.248,86.335,86.226,86.23,2792999998.0
2005-12-30 17:00:00,86.251,86.292,86.221,86.285,2811899993.0
2005-12-30 17:15:00,86.275,86.334,86.254,86.31,2726399991.0
2005-12-30 17:30:00,86.324,86.416,86.317,86.41,2801500006.0
2005-12-30 17:45:00,86.38,86.529,86.379,86.505,2834999998.0
2005-12-30 18:00:00,86.495,86.549,86.433,86.466,21273299927.0
2005-12-30 18:15:00,86.439,86.58,86.4,86.43,22397599919.0
2005-12-30 18:30:00,86.407,86.458,86.342,86.388,16457599969.0
2005-12-30 18:45:00,86.396,86.535,86.369,86.49,13078199961.0
2005-12-30 19:00:00,86.486,86.55,86.387,86.48,8315399980.0
2005-12-30 19:15:00,86.475,86.53,86.419,86.517,10658699952.0
2005-12-30 19:30:00,86.531,86.535,86.37,86.387,9927599973.0
2005-12-30 19:45:00,86.357,86.591,86.354,86.524,8389499981.0
2005-12-30 20:00:00,86.532,86.603,86.47,86.59,9103799977.0
2005-12-30 20:15:00,86.583,86.597,86.532,86.558,9608799986.0
2005-12-30 20:30:00,86.564,86.62,86.542,86.58,12436799971.0
2005-12-30 20:45:00,86.589,86.589,86.522,86.564,12351299941.0
2005-12-30 21:00:00,86.55,86.577,86.51,86.544,9655599978.0
2005-12-30 21:15:00,86.539,86.582,86.53,86.56,11288199983.0
2005-12-30 21:30:00,86.54,86.592,86.523,86.546,5924899989.0
2005-12-30 21:45:00,86.555,86.594,86.52,86.582,4934299995.0
2005-12-30 22:00:00,86.584,86.605,86.528,86.548,5954300001.0
2005-12-30 22:15:00,86.551,86.556,86.469,86.488,4584499989.0
2005-12-30 22:30:00,86.486,86.489,86.426,86.458,5156299998.0
2005-12-30 22:45:00,86.457,86.469,86.33,86.372,4585999996.0
2005-12-30 23:00:00,86.41,86.436,86.322,86.411,2947399986.0
2005-12-30 23:15:00,86.412,86.477,86.356,86.422,2967800004.0
2005-12-30 23:30:00,86.417,86.477,86.352,86.452,3144800006.0
2005-12-30 23:45:00,86.445,86.48,86.36,86.38,2717399993.0
2006-01-02 00:00:00,86.241,86.26,86.209,86.222,3042199996.0
2006-01-02 00:15:00,86.242,86.257,86.216,86.245,3126100002.0
2006-01-02 00:30:00,86.238,86.258,86.201,86.218,2909500020.0
2006-01-02 00:45:00,86.24,86.259,86.216,86.229,2582399997.0
2006-01-02 01:00:00,86.228,86.259,86.21,86.235,2705499994.0
2006-01-02 01:15:00,86.239,86.261,86.218,86.245,3192199982.0
2006-01-02 01:30:00,86.231,86.258,86.208,86.22,2986399996.0
2006-01-02 01:45:00,86.247,86.255,86.217,86.246,2674199994.0
2006-01-02 02:00:00,86.248,86.26,86.215,86.24,2761300002.0
2006-01-02 02:15:00,86.246,86.263,86.218,86.229,3105999987.0
2006-01-02 02:30:00,86.253,86.26,86.208,86.237,2421299993.0
2006-01-02 02:45:00,86.234,86.257,86.217,86.23,2841399985.0
2006-01-02 03:00:00,86.249,86.261,86.209,86.241,2890499995.0
2006-01-02 03:15:00,86.232,86.259,86.218,86.225,2704399991.0
2006-01-02 03:30:00,86.251,86.262,86.198,86.242,3144999990.0
2006-01-02 03:45:00,86.247,86.261,86.202,86.237,2707899997.0
2006-01-02 04:00:00,86.251,86.259,86.208,86.229,2741299994.0
2006-01-02 04:15:00,86.229,86.258,86.212,86.243,2444099990.0
2006-01-02 04:30:00,86.227,86.264,86.209,86.25,2716600002.0
2006-01-02 04:45:00,86.236,86.258,86.21,86.24,2595200002.0
2006-01-02 05:00:00,86.245,86.259,86.195,86.237,2976099992.0
2006-01-02 05:15:00,86.234,86.261,86.211,86.224,2920599986.0
2006-01-02 05:30:00,86.232,86.257,86.207,86.25,2807499991.0
2006-01-02 05:45:00,86.234,86.26,86.213,86.239,2526200007.0
2006-01-02 06:00:00,86.221,86.257,86.215,86.223,2501900008.0
2006-01-02 06:15:00,86.236,86.255,86.206,86.25,2903999991.0
2006-01-02 06:30:00,86.244,86.262,86.221,86.234,2952199998.0
2006-01-02 06:45:00,86.248,86.258,86.219,86.248,2504100005.0
2006-01-02 07:00:00,86.25,86.262,86.201,86.239,2505299997.0
2006-01-02 07:15:00,86.241,86.263,86.21,86.23,3111599994.0
2006-01-02 07:30:00,86.24,86.262,86.219,86.24,2981800002.0
2006-01-02 07:45:00,86.222,86.258,86.19,86.236,2886499975.0
2006-01-02 08:00:00,86.243,86.26,86.214,86.252,3126899976.0
2006-01-02 08:15:00,86.232,86.258,86.211,86.243,2549399987.0
2006-01-02 08:30:00,86.237,86.26,86.214,86.23,2845299981.0
2006-01-02 08:45:00,86.233,86.255,86.21,86.252,2792300003.0
2006-01-02 09:00:00,86.229,86.265,86.214,86.235,2591999995.0
2006-01-02 09:15:00,86.237,86.259,86.207,86.228,2529899985.0
2006-01-02 09:30:00,86.23,86.255,86.21,86.252,2487599995.0
2006-01-02 09:45:00,86.253,86.261,86.203,86.237,2856800001.0
2006-01-02 10:00:00,86.218,86.258,86.218,86.234,2755699994.0
2006-01-02 10:15:00,86.233,86.258,86.216,86.247,2734099994.0
2006-01-02 10:30:00,86.231,86.259,86.214,86.249,3375599995.0
2006-01-02 10:45:00,86.254,86.259,86.219,86.251,3203899988.0
2006-01-02 11:00:00,86.252,86.256,86.193,86.242,2614999992.0
2006-01-02 11:15:00,86.229,86.257,86.219,86.236,2555899992.0
2006-01-02 11:30:00,86.24,86.264,86.215,86.237,3204099997.0
2006-01-02 11:45:00,86.238,86.263,86.211,86.232,3285700005.0
2006-01-02 12:00:00,86.222,86.261,86.194,86.228,2657000008.0
2006-01-02 12:15:00,86.234,86.259,86.211,86.257,3285199992.0
2006-01-02 12:30:00,86.232,86.262,86.213,86.243,3016099990.0
2006-01-02 12:45:00,86.238,86.262,86.188,86.245,3099399981.0
2006-01-02 13:00:00,86.228,86.26,86.212,86.247,2462500001.0
2006-01-02 13:15:00,86.238,86.256,86.219,86.241,3206500001.0
2006-01-02 13:30:00,86.241,86.259,86.207,86.241,3016199990.0
2006-01-02 13:45:00,86.233,86.262,86.205,86.229,2973499995.0
2006-01-02 14:00:00,86.241,86.259,86.215,86.253,2629599974.0
2006-01-02 14:15:00,86.251,86.258,86.212,86.23,2827999991.0
2006-01-02 14:30:00,86.24,86.257,86.182,86.237,3114299995.0
2006-01-02 14:45:00,86.233,86.258,86.21,86.233,2341099996.0
2006-01-02 15:00:00,86.243,86.258,86.165,86.233,3061000009.0
2006-01-02 15:15:00,86.24,86.262,86.215,86.248,2718500001.0
2006-01-02 15:30:00,86.221,86.269,86.21,86.21,2714599991.0
2006-01-02 15:45:00,86.236,86.257,86.217,86.225,2403999991.0
2006-01-02 16:00:00,86.238,86.263,86.206,86.241,2483400003.0
2006-01-02 16:15:00,86.226,86.256,86.216,86.254,2857399984.0
2006-01-02 16:30:00,86.243,86.257,86.216,86.233,2901799993.0
2006-01-02 16:45:00,86.232,86.262,86.214,86.239,2898399977.0
2006-01-02 17:00:00,86.246,86.258,86.209,86.25,2547000005.0
2006-01-02 17:15:00,86.245,86.258,86.215,86.245,2714499997.0
2006-01-02 17:30:00,86.225,86.259,86.204,86.249,2788399979.0
2006-01-02 17:45:00,86.229,86.259,86.217,86.232,2674999997.0
2006-01-02 18:00:00,86.196,86.38,86.196,86.251,20809299962.0
2006-01-02 18:15:00,86.244,86.4,86.214,86.24,19721900000.0
2006-01-02 18:30:00,86.229,86.268,86.215,86.246,16882299958.0
2006-01-02 18:45:00,86.244,86.259,86.211,86.227,11788999980.0
2006-01-02 19:00:00,86.226,86.262,86.207,86.228,8883200002.0
2006-01-02 19:15:00,86.233,86.26,86.167,86.243,10311999960.0
2006-01-02 19:30:00,86.234,86.257,86.211,86.217,10128199969.0
2006-01-02 19:45:00,86.232,86.255,86.2,86.229,8100599984.0
2006-01-02 20:00:00,86.255,86.259,86.188,86.237,9332799974.0
2006-01-02 20:15:00,86.224,86.261,86.215,86.223,9145399954.0
2006-01-02 20:30:00,86.253,86.258,86.216,86.225,12636399957.0
2006-01-02 20:45:00,86.239,86.263,86.209,86.229,12305799967.0
2006-01-02 21:00:00,86.245,86.261,86.201,86.243,9348099988.0
2006-01-02 21:15:00,86.221,86.259,86.209,86.241,10961999983.0
2006-01-02 21:30:00,86.235,86.258,86.215,86.238,6136600005.0
2006-01-02 21:45:00,86.226,86.26,86.206,86.244,5486199990.0
2006-01-02 22:00:00,86.251,86.256,86.215,86.232,5996300004.0
2006-01-02 22:15:00,86.241,86.259,86.208,86.255,4781899998.0
2006-01-02 22:30:00,86.237,86.258,86.209,86.239,5283799993.0
2006-01-02 22:45:00,86.247,86.258,86.158,86.215,4315099984.0
2006-01-02 23:00:00,86.253,86.26,86.159,86.233,3142999985.0
2006-01-02 23:15:00,86.228,86.26,86.212,86.253,2576399997.0
2006-01-02 23:30:00,86.23,86.257,86.194,86.224,3058999999.0
2006-01-02 23:45:00,86.235,86.257,86.198,86.241,2432999989.0
2006-01-03 00:00:00,86.251,86.258,86.218,86.237,3111999981.0
2006-01-03 00:15:00,86.23,86.258,86.218,86.248,2602099997.0
2006-01-03 00:30:00,86.247,86.259,86.197,86.249,2547399998.0
2006-01-03 00:45:00,86.235,86.448,86.219,86.359,2766799984.0
2006-01-03 01:00:00,86.344,86.418,86.29,86.397,2820699993.0
2006-01-03 01:15:00,86.384,86.419,86.28,86.299,2808900002.0
2006-01-03 01:30:00,86.269,86.314,86.206,86.237,2555500005.0
2006-01-03 01:45:00,86.263,86.299,86.113,86.129,2943299997.0
2006-01-03 02:00:00,86.115,86.343,86.115,86.276,3011799998.0
2006-01-03 02:15:00,86.286,86.361,86.225,86.337,2698999996.0
2006-01-03 02:30:00,86.326,86.377,86.287,86.354,3074799991.0
2006-01-03 02:45:00,86.324,86.39,86.303,86.37,2951799982.0
2006-01-03 03:00:00,86.361,86.475,86.361,86.376,2648200013.0
2006-01-03 03:15:00,86.396,86.458,86.357,86.436,2984899998.0
2006-01-03 03:30:00,86.444,86.491,86.366,86.387,2836899990.0
2006-01-03 03:45:00,86.41,86.412,86.285,86.309,2357499996.0
2006-01-03 04:00:00,86.298,86.356,86.143,86.318,2694400008.0
2006-01-03 04:15:00,86.303,86.368,86.268,86.322,2600600000.0
2006-01-03 04:30:00,86.329,86.368,86.303,86.346,2895799989.0
2006-01-03 04:45:00,86.344,86.38,86.271,86.361,3026499991.0
2006-01-03 05:00:00,86.38,86.443,86.331,86.416,2941699990.0
2006-01-03 05:15:00,86.399,86.436,86.373,86.404,2848700000.0
2006-01-03 05:30:00,86.407,86.425,86.356,86.405,2731999995.0
2006-01-03 05:45:00,86.389,86.422,86.379,86.385,2628199989.0
2006-01-03 06:00:00,86.398,86.413,86.359,86.38,2507999995.0
2006-01-03 06:15:00,86.388,86.409,86.312,86.349,3044900012.0
2006-01-03 06:30:00,86.336,86.407,86.323,86.331,2873300000.0
2006-01-03 06:45:00,86.357,86.411,86.321,86.393,2547499982.0
2006-01-03 07:00:00,86.37,86.444,86.332,86.444,2929399981.0
2006-01-03 07:15:00,86.417,86.453,86.358,86.393,2990800002.0
2006-01-03 07:30:00,86.399,86.44,86.377,86.428,2645699980.0
2006-01-03 07:45:00,86.406,86.453,86.365,86.413,2513800002.0
2006-01-03 08:00:00,86.42,86.428,86.306,86.339,2643799997.0
2006-01-03 08:15:00,86.353,86.367,86.267,86.294,2838899995.0
2006-01-03 08:30:00,86.295,86.355,86.285,86.343,2958799989.0
2006-01-03 08:45:00,86.322,86.387,86.312,86.359,2885799989.0
2006-01-03 09:00:00,86.37,86.383,86.281,86.281,2726899992.0
2006-01-03 09:15:00,86.277,86.403,86.273,86.327,2787399995.0
2006-01-03 09:30:00,86.306,86.341,86.279,86.341,2568300003.0
2006-01-03 09:45:00,86.34,86.378,86.282,86.296,3091799998.0
2006-01-03 10:00:00,86.304,86.32,86.162,86.243,2782199995.0
2006-01-03 10:15:00,86.228,86.363,86.213,86.341,2748799987.0
2006-01-03 10:30:00,86.355,86.378,86.273,86.29,3114999982.0
2006-01-03 10:45:00,86.298,86.345,86.197,86.261,2758200000.0
2006-01-03 11:00:00,86.25,86.284,86.187,86.224,3110499981.0
2006-01-03 11:15:00,86.245,86.265,86.187,86.222,2400299998.0
2006-01-03 11:30:00,86.231,86.242,86.185,86.203,3209999989.0
2006-01-03 11:45:00,86.227,86.253,86.116,86.118,3176299998.0
2006-01-03 12:00:00,86.117,86.175,86.037,86.073,2817999989.0
2006-01-03 12:15:00,86.078,86.175,86.059,86.132,3086899989.0
2006-01-03 12:30:00,86.121,86.167,86.079,86.14,3049299983.0
2006-01-03 12:45:00,86.175,86.238,86.128,86.238,2555699999.0
2006-01-03 13:00:00,86.224,86.262,86.167,86.226,3110999986.0
2006-01-03 13:15:00,86.226,86.388,86.219,86.356,2567099984.0
2006-01-03 13:30:00,86.339,86.388,86.312,86.37,2983100000.0
2006-01-03 13:45:00,86.387,86.394,86.154,86.346,3163600007.0
2006-01-03 14:00:00,86.341,86.367,86.289,86.315,2945000004.0
2006-01-03 14:15:00,86.301,86.349,86.288,86.301,2776199987.0
2006-01-03 14:30:00,86.288,86.329,86.177,86.195,2285699991.0
2006-01-03 14:45:00,86.177,86.193,86.133,86.181,2472599991.0
2006-01-03 15:00:00,86.161,86.346,86.153,86.346,3226999998.0
2006-01-03 15:15:00,86.344,86.429,86.329,86.409,2696999984.0
2006-01-03 15:30:00,86.399,86.44,86.366,86.398,2310000012.0
2006-01-03 15:45:00,86.413,86.453,86.365,86.418,2928099988.0
2006-01-03 16:00:00,86.41,86.417,86.1,86.172,2614699988.0
2006-01-03 16:15:00,86.181,86.209,86.119,86.176,2460599981.0
2006-01-03 16:30:00,86.173,86.183,86.037,86.11,2635800009.0
2006-01-03 16:45:00,86.094,86.13,85.992,86.045,2987199989.0
2006-01-03 17:00:00,85.998,86.022,85.89,85.91,2759899988.0
2006-01-03 17:15:00,85.9,85.984,85.825,85.87,2667400005.0
2006-01-03 17:30:00,85.861,85.919,85.79,85.825,3067599994.0
2006-01-03 17:45:00,85.806,86.015,85.78,85.885,3213099984.0
2006-01-03 18:00:00,85.856,85.932,85.809,85.903,22046499976.0
2006-01-03 18:15:00,85.85,85.92,85.744,85.77,20779599976.0
2006-01-03 18:30:00,85.764,85.802,85.68,85.747,17061699941.0
2006-01-03 18:45:00,85.753,85.842,85.753,85.809,11922999988.0
2006-01-03 19:00:00,85.811,85.85,85.76,85.808,7951699978.0
2006-01-03 19:15:00,85.833,85.9,85.791,85.885,10438699990.0
2006-01-03 19:30:00,85.889,85.936,85.823,85.892,10068499956.0
2006-01-03 19:45:00,85.892,86.022,85.875,85.99,7881799989.0
2006-01-03 20:00:00,85.963,86.11,85.949,86.11,9963499972.0
2006-01-03 20:15:00,86.102,86.139,86.067,86.082,8779099989.0
2006-01-03 20:30:00,86.103,86.12,86.029,86.063,12807000001.0
2006-01-03 20:45:00,86.069,86.122,86.03,86.041,12138799956.0
2006-01-03 21:00:00,86.032,86.051,85.892,85.979,9453999983.0
2006-01-03 21:15:00,86.002,86.041,85.824,85.986,11624399982.0
2006-01-03 21:30:00,85.981,86.01,85.94,85.977,6169199989.0
2006-01-03 21:45:00,85.957,86.006,85.853,85.921,4706999993.0
2006-01-03 22:00:00,85.918,85.994,85.918,85.941,5863699989.0
2006-01-03 22:15:00,85.951,86.072,85.941,86.063,5090799996.0
2006-01-03 22:30:00,86.057,86.177,86.041,86.14,4952500015.0
2006-01-03 22:45:00,86.148,86.173,85.978,85.984,5042199987.0
2006-01-03 23:00:00,86.058,86.073,85.906,85.91,3164900002.0
2006-01-03 23:15:00,85.912,85.933,85.795,85.83,3013599987.0
2006-01-03 23:30:00,85.854,85.988,85.836,85.97,2909299993.0
2006-01-03 23:45:00,85.979,86.02,85.93,85.95,2463099985.0
2006-01-04 00:00:00,85.965,85.968,85.871,85.905,3073699984.0
2006-01-04 00:15:00,85.903,85.994,85.885,85.944,2986099996.0
2006-01-04 00:30:00,85.954,85.978,85.916,85.97,2701099995.0
2006-01-04 00:45:00,85.962,86.024,85.951,86.024,2642399990.0
2006-01-04 01:00:00,86.012,86.154,86.012,86.13,2932999994.0
2006-01-04 01:15:00,86.125,86.185,86.1,86.163,2911899997.0
2006-01-04 01:30:00,86.177,86.197,86.11,86.153,2650800001.0
2006-01-04 01:45:00,86.159,86.18,85.888,85.976,2652799991.0
2006-01-04 02:00:00,85.969,86.075,85.926,85.964,2842400017.0
2006-01-04 02:15:00,85.974,86.035,85.934,85.973,3032199998.0
2006-01-04 02:30:00,85.974,86.012,85.906,85.994,2840000006.0
2006-01-04 02:45:00,85.987,85.99,85.88,85.911,3015399986.0
2006-01-04 03:00:00,85.894,85.941,85.856,85.898,2721099992.0
2006-01-04 03:15:00,85.913,86.002,85.873,85.89,2877699987.0
2006-01-04 03:30:00,85.891,85.946,85.847,85.943,2954200006.0
2006-01-04 03:45:00,85.947,85.988,85.907,85.941,2599000001.0
2006-01-04 04:00:00,85.935,85.99,85.905,85.988,2542099998.0
2006-01-04 04:15:00,85.964,85.977,85.855,85.94,2807599989.0
2006-01-04 04:30:00,85.943,86.0,85.928,85.946,2631899994.0
2006-01-04 04:45:00,85.948,86.03,85.943,85.973,2823699985.0
2006-01-04 05:00:00,85.994,85.994,85.872,85.902,2783299993.0
2006-01-04 05:15:00,85.933,85.986,85.834,85.906,2952200011.0
2006-01-04 05:30:00,85.912,85.96,85.87,85.96,2726399989.0
2006-01-04 05:45:00,85.938,85.991,85.901,85.919,2847699991.0
2006-01-04 06:00:00,85.928,85.965,85.889,85.94,2715899997.0
2006-01-04 06:15:00,85.936,86.005,85.921,86.003,2859299990.0
2006-01-04 06:30:00,85.988,85.988,85.906,85.927,2734799995.0
2006-01-04 06:45:00,85.94,85.981,85.909,85.954,2738300002.0
2006-01-04 07:00:00,85.944,85.968,85.87,85.908,2573799992.0
2006-01-04 07:15:00,85.914,85.914,85.795,85.835,2877899992.0
2006-01-04 07:30:00,85.833,85.887,85.774,85.867,2610000005.0
2006-01-04 07:45:00,85.854,85.882,85.784,85.831,2691499999.0
2006-01-04 08:00:00,85.866,85.882,85.748,85.758,2703899995.0
2006-01-04 08:15:00,85.756,85.871,85.72,85.856,2491999992.0
2006-01-04 08:30:00,85.853,85.896,85.763,85.8,2631999990.0
2006-01-04 08:45:00,85.809,85.812,85.703,85.736,2941199982.0
2006-01-04 09:00:00,85.728,85.891,85.703,85.866,2686999993.0
2006-01-04 09:15:00,85.872,85.958,85.84,85.891,2657499999.0
2006-01-04 09:30:00,85.899,86.019,85.899,85.945,2585599983.0
2006-01-04 09:45:00,85.957,86.038,85.925,86.037,3194000004.0
2006-01-04 10:00:00,86.021,86.028,85.926,85.996,2929099996.0
2006-01-04 10:15:00,85.983,86.028,85.961,86.013,2681500002.0
2006-01-04 10:30:00,86.02,86.124,86.019,86.108,2949500000.0
2006-01-04 10:45:00,86.103,86.132,86.041,86.082,3070799992.0
2006-01-04 11:00:00,86.086,86.115,86.023,86.064,2740900000.0
2006-01-04 11:15:00,86.085,86.304,86.072,86.16,2652299994.0
2006-01-04 11:30:00,86.174,86.285,86.16,86.269,2853499987.0
2006-01-04 11:45:00,86.251,86.293,86.118,86.144,2958499991.0
2006-01-04 12:00:00,86.127,86.202,86.106,86.165,2899899992.0
2006-01-04 12:15:00,86.168,86.227,86.119,86.227,2758500003.0
2006-01-04 12:30:00,86.224,86.342,86.192,86.298,3056899993.0
2006-01-04 12:45:00,86.332,86.337,86.241,86.318,2564400001.0
2006-01-04 13:00:00,86.31,86.343,86.27,86.313,2529999995.0
2006-01-04 13:15:00,86.316,86.341,86.274,86.322,2892500006.0
2006-01-04 13:30:00,86.306,86.347,86.295,86.319,3365500001.0
2006-01-04 13:45:00,86.325,86.36,86.295,86.36,3076100006.0
2006-01-04 14:00:00,86.346,86.375,86.296,86.367,2675299998.0
2006-01-04 14:15:00,86.356,86.383,86.27,86.278,2850299991.0
2006-01-04 14:30:00,86.26,86.332,86.214,86.264,2845599993.0
2006-01-04 14:45:00,86.251,86.319,86.227,86.297,2733000001.0
2006-01-04 15:00:00,86.308,86.321,86.209,86.276,3251399994.0
2006-01-04 15:15:00,86.262,86.368,86.262,86.356,2968099997.0
2006-01-04 15:30:00,86.341,86.376,86.256,86.357,3227300003.0
2006-01-04 15:45:00,86.37,86.436,86.315,86.317,2832399994.0
2006-01-04 16:00:00,86.344,86.425,86.302,86.385,2541699992.0
2006-01-04 16:15:00,86.376,86.418,86.347,86.366,2787700001.0
2006-01-04 16:30:00,86.372,86.518,86.359,86.474,2816000016.0
2006-01-04 16:45:00,86.468,86.549,86.454,86.475,2668499996.0
2006-01-04 17:00:00,86.475,86.57,86.449,86.567,2886999987.0
2006-01-04 17:15:00,86.565,86.575,86.508,86.543,2793999999.0
2006-01-04 17:30:00,86.527,86.58,86.483,86.559,2812300005.0
2006-01-04 17:45:00,86.569,86.638,86.495,86.638,3295899995.0
2006-01-04 18:00:00,86.594,86.84,86.563,86.689,23406599970.0
2006-01-04 18:15:00,86.71,86.771,86.65,86.749,23266399931.0
2006-01-04 18:30:00,86.741,86.867,86.723,86.832,17749499968.0
2006-01-04 18:45:00,86.832,86.853,86.742,86.78,12340699980.0
2006-01-04 19:00:00,86.792,86.794,86.624,86.672,8898599974.0
2006-01-04 19:15:00,86.676,86.709,86.598,86.644,10405799972.0
2006-01-04 19:30:00,86.632,86.705,86.613,86.705,9628099983.0
2006-01-04 19:45:00,86.681,86.766,86.667,86.707,8167199990.0
2006-01-04 20:00:00,86.707,86.742,86.649,86.699,9498399971.0
2006-01-04 20:15:00,86.703,86.818,86.67,86.766,9464499979.0
2006-01-04 20:30:00,86.763,86.794,86.701,86.733,12571299985.0
2006-01-04 20:45:00,86.746,86.775,86.701,86.745,11942699985.0
2006-01-04 21:00:00,86.761,86.815,86.686,86.686,9663999976.0
2006-01-04 21:15:00,86.695,86.735,86.629,86.718,11770999977.0
2006-01-04 21:30:00,86.725,86.755,86.65,86.705,6165099997.0
2006-01-04 21:45:00,86.706,86.723,86.641,86.717,4642399982.0
2006-01-04 22:00:00,86.712,86.738,86.665,86.706,5572099983.0
2006-01-04 22:15:00,86.709,86.758,86.672,86.707,4811499997.0
2006-01-04 22:30:00,86.702,86.744,86.672,86.701,4813299989.0
2006-01-04 22:45:00,86.676,86.716,86.607,86.647,4974199992.0
2006-01-04 23:00:00,86.706,86.708,86.625,86.677,2989000001.0
2006-01-04 23:15:00,86.675,86.686,86.583,86.672,2842300005.0
2006-01-04 23:30:00,86.675,86.696,86.613,86.656,2869899996.0
2006-01-04 23:45:00,86.653,86.664,86.581,86.631,2694999982.0
2006-01-05 00:00:00,86.634,86.735,86.595,86.71,2839600005.0
2006-01-05 00:15:00,86.695,86.776,86.624,86.722,3202500015.0
2006-01-05 00:30:00,86.704,86.757,86.658,86.752,2875499989.0
2006-01-05 00:45:00,86.723,86.816,86.68,86.77,3041500006.0
2006-01-05 01:00:00,86.775,86.856,86.689,86.762,3152699994.0
2006-01-05 01:15:00,86.735,86.872,86.722,86.838,2692699991.0
2006-01-05 01:30:00,86.836,86.864,86.786,86.809,2714599992.0
2006-01-05 01:45:00,86.813,86.832,86.716,86.752,2846299997.0
2006-01-05 02:00:00,86.755,86.779,86.696,86.734,2813899995.0
2006-01-05 02:15:00,86.733,86.851,86.713,86.831,3085599982.0
2006-01-05 02:30:00,86.861,86.915,86.821,86.87,2982900010.0
2006-01-05 02:45:00,86.869,86.922,86.79,86.873,2701399995.0
2006-01-05 03:00:00,86.836,86.941,86.836,86.917,2897399990.0
2006-01-05 03:15:00,86.918,86.932,86.854,86.864,3076499991.0
2006-01-05 03:30:00,86.865,86.913,86.831,86.859,2855699992.0
2006-01-05 03:45:00,86.865,86.925,86.83,86.904,2794999997.0
2006-01-05 04:00:00,86.891,86.967,86.86,86.918,2810300006.0
2006-01-05 04:15:00,86.91,86.925,86.835,86.859,2904700003.0
2006-01-05 04:30:00,86.865,86.915,86.839,86.883,2701799997.0
2006-01-05 04:45:00,86.879,86.898,86.807,86.85,2815800001.0
2006-01-05 05:00:00,86.851,86.878,86.754,86.823,2798099984.0
2006-01-05 05:15:00,86.815,86.84,86.728,86.75,3077900007.0
2006-01-05 05:30:00,86.752,86.809,86.717,86.771,2838899987.0
2006-01-05 05:45:00,86.783,86.83,86.76,86.799,2704399987.0
2006-01-05 06:00:00,86.784,86.838,86.728,86.753,2594200002.0
2006-01-05 06:15:00,86.753,86.812,86.727,86.812,2897699968.0
2006-01-05 06:30:00,86.813,86.84,86.773,86.807,3011599992.0
2006-01-05 06:45:00,86.812,86.815,86.713,86.786,2622300000.0
2006-01-05 07:00:00,86.779,86.798,86.711,86.748,2454299992.0
2006-01-05 07:15:00,86.737,86.824,86.737,86.757,2702199995.0
2006-01-05 07:30:00,86.769,86.837,86.753,86.817,2891299992.0
2006-01-05 07:45:00,86.819,86.825,86.74,86.8,2845299992.0
2006-01-05 08:00:00,86.808,86.822,86.771,86.785,2802599995.0
2006-01-05 08:15:00,86.807,86.829,86.726,86.735,2794499998.0
2006-01-05 08:30:00,86.723,86.806,86.705,86.787,2737700001.0
2006-01-05 08:45:00,86.802,86.802,86.651,86.653,2696399992.0
2006-01-05 09:00:00,86.654,86.658,86.489,86.558,2820599990.0
2006-01-05 09:15:00,86.535,86.561,86.455,86.474,2973000003.0
2006-01-05 09:30:00,86.497,86.551,86.472,86.505,2516299997.0
2006-01-05 09:45:00,86.489,86.539,86.435,86.464,3051400004.0
2006-01-05 10:00:00,86.457,86.506,86.403,86.454,2559499994.0
2006-01-05 10:15:00,86.447,86.5,86.424,86.481,2597100000.0
2006-01-05 10:30:00,86.493,86.533,86.476,86.516,2929499991.0
2006-01-05 10:45:00,86.52,86.599,86.514,86.54,2999000001.0
2006-01-05 11:00:00,86.561,86.581,86.494,86.531,2725300000.0
2006-01-05 11:15:00,86.553,86.596,86.529,86.596,2464599998.0
2006-01-05 11:30:00,86.593,86.718,86.539,86.716,2809199990.0
2006-01-05 11:45:00,86.726,86.77,86.682,86.682,3185099996.0
2006-01-05 12:00:00,86.682,86.738,86.664,86.724,2577799994.0
2006-01-05 12:15:00,86.725,86.811,86.703,86.768,2940299993.0
2006-01-05 12:30:00,86.744,86.804,86.709,86.766,2856099994.0
2006-01-05 12:45:00,86.799,86.847,86.714,86.735,2507999999.0
2006-01-05 13:00:00,86.739,86.811,86.638,86.687,2776400002.0
2006-01-05 13:15:00,86.682,86.682,86.577,86.677,3206699997.0
2006-01-05 13:30:00,86.649,86.685,86.609,86.665,3025099987.0
2006-01-05 13:45:00,86.645,86.691,86.601,86.676,3022699986.0
2006-01-05 14:00:00,86.673,86.684,86.608,86.665,2441500000.0
2006-01-05 14:15:00,86.68,86.759,86.64,86.728,2580899996.0
2006-01-05 14:30:00,86.723,86.812,86.706,86.789,2443899994.0
2006-01-05 14:45:00,86.784,86.798,86.66,86.685,2522800004.0
2006-01-05 15:00:00,86.684,86.699,86.524,86.542,3037899974.0
2006-01-05 15:15:00,86.523,86.713,86.514,86.694,2817899979.0
2006-01-05 15:30:00,86.681,86.75,86.656,86.683,2491399998.0
2006-01-05 15:45:00,86.67,86.69,86.565,86.594,3164999994.0
2006-01-05 16:00:00,86.593,86.669,86.569,86.664,2872599993.0
2006-01-05 16:15:00,86.65,86.737,86.63,86.706,2920499990.0
2006-01-05 16:30:00,86.717,86.746,86.668,86.67,2710900005.0
2006-01-05 16:45:00,86.678,86.718,86.623,86.658,3029699995.0
2006-01-05 17:00:00,86.658,86.703,86.564,86.638,3102399991.0
2006-01-05 17:15:00,86.633,86.702,86.599,86.65,2759599994.0
2006-01-05 17:30:00,86.641,86.66,86.536,86.549,2561999995.0
2006-01-05 17:45:00,86.53,86.571,86.448,86.491,2768899988.0
2006-01-05 18:00:00,86.505,86.81,86.475,86.607,23213799952.0
2006-01-05 18:15:00,86.588,86.77,86.585,86.632,22323099972.0
2006-01-05 18:30:00,86.623,86.768,86.601,86.711,16907899970.0
2006-01-05 18:45:00,86.72,86.775,86.649,86.724,12793299957.0
2006-01-05 19:00:00,86.717,86.765,86.691,86.744,8285799985.0
2006-01-05 19:15:00,86.762,86.765,86.62,86.737,10384999974.0
2006-01-05 19:30:00,86.735,86.748,86.676,86.727,9691499991.0
2006-01-05 19:45:00,86.728,86.773,86.654,86.684,8432399965.0
2006-01-05 20:00:00,86.69,86.728,86.638,86.728,9670599969.0
2006-01-05 20:15:00,86.706,86.762,86.684,86.687,9519099976.0
2006-01-05 20:30:00,86.697,86.754,86.691,86.722,13197899986.0
2006-01-05 20:45:00,86.721,86.763,86.692,86.735,12213699985.0
2006-01-05 21:00:00,86.716,86.754,86.689,86.69,9718499966.0
2006-01-05 21:15:00,86.702,86.726,86.6,86.637,11514799975.0
2006-01-05 21:30:00,86.642,86.695,86.619,86.69,6178399983.0
2006-01-05 21:45:00,86.682,86.7,86.617,86.651,5103699985.0
2006-01-05 22:00:00,86.675,86.718,86.626,86.66,6179599970.0
2006-01-05 22:15:00,86.664,86.688,86.595,86.61,5031099978.0
2006-01-05 22:30:00,86.627,86.642,86.573,86.61,4643800001.0
2006-01-05 22:45:00,86.587,86.641,86.51,86.56,4637299987.0
2006-01-05 23:00:00,86.603,86.614,86.512,86.572,2936600001.0
2006-01-05 23:15:00,86.572,86.6,86.531,86.585,2853900005.0
2006-01-05 23:30:00,86.585,86.629,86.528,86.585,2972300000.0
2006-01-05 23:45:00,86.581,86.627,86.524,86.579,2653399992.0
2006-01-06 00:00:00,86.578,86.666,86.553,86.616,3100600008.0
2006-01-06 00:15:00,86.643,86.663,86.575,86.621,3256700003.0
2006-01-06 00:30:00,86.613,86.645,86.576,86.625,2590099985.0
2006-01-06 00:45:00,86.616,86.663,86.6,86.663,2393799989.0
2006-01-06 01:00:00,86.674,86.728,86.654,86.698,2736399998.0
2006-01-06 01:15:00,86.69,86.727,86.663,86.686,2592299984.0
2006-01-06 01:30:00,86.698,86.753,86.633,86.68,2527499983.0
2006-01-06 01:45:00,86.677,86.691,86.611,86.648,2609500001.0
2006-01-06 02:00:00,86.65,86.693,86.572,86.623,2903599989.0
2006-01-06 02:15:00,86.638,86.67,86.582,86.609,2753199989.0
2006-01-06 02:30:00,86.619,86.636,86.561,86.607,2613599983.0
2006-01-06 02:45:00,86.574,86.656,86.505,86.637,2672499998.0
2006-01-06 03:00:00,86.615,86.697,86.596,86.683,2752699994.0
2006-01-06 03:15:00,86.69,86.766,86.661,86.761,3050999997.0
2006-01-06 03:30:00,86.754,86.789,86.686,86.755,2714199996.0
2006-01-06 03:45:00,86.752,86.781,86.711,86.724,2681500001.0
2006-01-06 04:00:00,86.732,86.745,86.658,86.685,2772299982.0
2006-01-06 04:15:00,86.685,86.737,86.654,86.72,2334600007.0
2006-01-06 04:30:00,86.712,86.758,86.696,86.73,2745899990.0
2006-01-06 04:45:00,86.717,86.76,86.702,86.723,2710900003.0
2006-01-06 05:00:00,86.732,86.749,86.653,86.695,2947500000.0
2006-01-06 05:15:00,86.685,86.728,86.66,86.699,2782199996.0
2006-01-06 05:30:00,86.72,86.729,86.688,86.699,2772800002.0
2006-01-06 05:45:00,86.716,86.748,86.667,86.667,2725400002.0
2006-01-06 06:00:00,86.662,86.692,86.607,86.612,2811799988.0
2006-01-06 06:15:00,86.638,86.687,86.615,86.685,2398100005.0
2006-01-06 06:30:00,86.68,86.731,86.656,86.694,2734500002.0
2006-01-06 06:45:00,86.719,86.762,86.687,86.745,2689399984.0
2006-01-06 07:00:00,86.725,86.742,86.644,86.669,2529999997.0
2006-01-06 07:15:00,86.641,86.691,86.636,86.667,3174199999.0
2006-01-06 07:30:00,86.665,86.697,86.597,86.632,2560899985.0
2006-01-06 07:45:00,86.615,86.637,86.553,86.583,2861000014.0
2006-01-06 08:00:00,86.588,86.607,86.507,86.523,3014999987.0
2006-01-06 08:15:00,86.545,86.616,86.521,86.6,2711799987.0
2006-01-06 08:30:00,86.573,86.609,86.536,86.568,3048399984.0
2006-01-06 08:45:00,86.58,86.58,86.487,86.534,2949400003.0
2006-01-06 09:00:00,86.527,86.531,86.462,86.49,3024000001.0
2006-01-06 09:15:00,86.506,86.598,86.493,86.581,2828799999.0
2006-01-06 09:30:00,86.585,86.586,86.496,86.518,2741599999.0
2006-01-06 09:45:00,86.514,86.535,86.417,86.499,3009499995.0
2006-01-06 10:00:00,86.504,86.534,86.469,86.507,2860899991.0
2006-01-06 10:15:00,86.503,86.543,86.459,86.524,2533199993.0
2006-01-06 10:30:00,86.523,86.647,86.495,86.613,2951499995.0
2006-01-06 10:45:00,86.61,86.647,86.573,86.636,2880099992.0
2006-01-06 11:00:00,86.628,86.655,86.579,86.6,2788899987.0
2006-01-06 11:15:00,86.606,86.635,86.566,86.605,2505900004.0
2006-01-06 11:30:00,86.582,86.628,86.555,86.593,2891200000.0
2006-01-06 11:45:00,86.578,86.666,86.565,86.661,2984699998.0
2006-01-06 12:00:00,86.639,86.682,86.608,86.657,2774000012.0
2006-01-06 12:15:00,86.659,86.69,86.615,86.661,2562700000.0
2006-01-06 12:30:00,86.667,86.734,86.608,86.699,2747499997.0
2006-01-06 12:45:00,86.719,86.739,86.669,86.737,2508299995.0
2006-01-06 13:00:00,86.739,86.823,86.713,86.803,2509599995.0
2006-01-06 13:15:00,86.8,86.821,86.705,86.732,3141699984.0
2006-01-06 13:30:00,86.719,86.786,86.694,86.759,2970500007.0
2006-01-06 13:45:00,86.757,86.776,86.702,86.732,3129299992.0
2006-01-06 14:00:00,86.743,86.764,86.645,86.743,2403599995.0
2006-01-06 14:15:00,86.741,86.749,86.65,86.683,2877699990.0
2006-01-06 14:30:00,86.671,86.704,86.52,86.646,2804099980.0
2006-01-06 14:45:00,86.645,86.652,86.534,86.57,2801899989.0
2006-01-06 15:00:00,86.573,86.656,86.543,86.642,2680399990.0
2006-01-06 15:15:00,86.654,86.694,86.599,86.637,2660900006.0
2006-01-06 15:30:00,86.58,86.659,86.474,86.474,2964599992.0
2006-01-06 15:45:00,86.496,86.56,86.013,86.174,2772700004.0
2006-01-06 16:00:00,86.166,86.318,86.071,86.087,2897799990.0
2006-01-06 16:15:00,86.1,86.195,86.022,86.18,3197399994.0
2006-01-06 16:30:00,86.178,86.236,86.142,86.214,2718099999.0
2006-01-06 16:45:00,86.221,86.244,86.051,86.068,2716399997.0
2006-01-06 17:00:00,86.048,86.2,86.048,86.116,3017700000.0
2006-01-06 17:15:00,86.113,86.113,85.951,86.067,2951999995.0
2006-01-06 17:30:00,86.089,86.155,86.058,86.117,2534899996.0
2006-01-06 17:45:00,86.119,86.128,86.004,86.046,2719699999.0
2006-01-06 18:00:00,85.999,86.155,85.999,86.141,23758099927.0
2006-01-06 18:15:00,86.13,86.246,86.05,86.21,22849899928.0
2006-01-06 18:30:00,86.203,86.264,86.164,86.186,16724600026.0
2006-01-06 18:45:00,86.191,86.204,86.047,86.106,12582799994.0
2006-01-06 19:00:00,86.092,86.115,85.989,85.992,8609699988.0
2006-01-06 19:15:00,85.985,86.115,85.958,86.115,10377699992.0
2006-01-06 19:30:00,86.103,86.155,86.03,86.071,9939299968.0
2006-01-06 19:45:00,86.07,86.115,85.983,86.104,7789499996.0
2006-01-06 20:00:00,86.109,86.167,86.052,86.152,9552699995.0
2006-01-06 20:15:00,86.165,86.184,86.104,86.122,9653799975.0
2006-01-06 20:30:00,86.147,86.235,86.112,86.208,12535499955.0
2006-01-06 20:45:00,86.22,86.257,86.181,86.245,13087299987.0
2006-01-06 21:00:00,86.247,86.282,86.187,86.219,9215999982.0
2006-01-06 21:15:00,86.219,86.296,86.209,86.23,11681199971.0
2006-01-06 21:30:00,86.227,86.296,86.185,86.296,6559999979.0
2006-01-06 21:45:00,86.279,86.332,86.268,86.308,4836499993.0
2006-01-06 22:00:00,86.322,86.339,86.283,86.316,5752999984.0
2006-01-06 22:15:00,86.323,86.371,86.278,86.315,5077599989.0
2006-01-06 22:30:00,86.314,86.32,86.224,86.248,4984000004.0
2006-01-06 22:45:00,86.25,86.274,86.188,86.23,4308599993.0
2006-01-06 23:00:00,86.251,86.267,86.174,86.221,2882500004.0
2006-01-06 23:15:00,86.22,86.27,86.201,86.237,2965199995.0
2006-01-06 23:30:00,86.23,86.265,86.159,86.208,2838199982.0
2006-01-06 23:45:00,86.222,86.27,86.18,86.26,2621899988.0
2006-01-09 00:00:00,86.247,86.288,86.143,86.17,3119599993.0
2006-01-09 00:15:00,86.171,86.239,86.086,86.169,2979799989.0
2006-01-09 00:30:00,86.165,86.307,86.143,86.246,2780599996.0
2006-01-09 00:45:00,86.234,86.27,86.204,86.262,2952299996.0
2006-01-09 01:00:00,86.267,86.331,86.114,86.117,3036699989.0
2006-01-09 01:15:00,86.105,86.215,86.105,86.212,2903099982.0
2006-01-09 01:30:00,86.196,86.253,86.18,86.21,2982499994.0
2006-01-09 01:45:00,86.215,86.225,86.118,86.159,2617799983.0
2006-01-09 02:00:00,86.172,86.183,85.954,85.962,2925799995.0
2006-01-09 02:15:00,85.977,86.011,85.851,85.86,3050999977.0
2006-01-09 02:30:00,85.861,85.861,85.741,85.847,2787200009.0
2006-01-09 02:45:00,85.818,85.839,85.703,85.714,2589700000.0
2006-01-09 03:00:00,85.706,85.856,85.69,85.822,2904900000.0
2006-01-09 03:15:00,85.862,85.945,85.763,85.862,2950299991.0
2006-01-09 03:30:00,85.855,85.873,85.756,85.858,3213799988.0
2006-01-09 03:45:00,85.859,85.949,85.819,85.866,2826699995.0
2006-01-09 04:00:00,85.865,85.911,85.825,85.887,2667099998.0
2006-01-09 04:15:00,85.885,85.978,85.837,85.882,2555799992.0
2006-01-09 04:30:00,85.883,85.888,85.8,85.858,2707699992.0
2006-01-09 04:45:00,85.861,85.866,85.753,85.784,2712699997.0
2006-01-09 05:00:00,85.803,85.811,85.731,85.788,2668599991.0
2006-01-09 05:15:00,85.775,85.859,85.775,85.802,3193499996.0
2006-01-09 05:30:00,85.8,85.826,85.723,85.802,3117299980.0
2006-01-09 05:45:00,85.775,85.848,85.72,85.75,2494699988.0
2006-01-09 06:00:00,85.733,85.76,85.661,85.692,2916099992.0
2006-01-09 06:15:00,85.695,85.748,85.651,85.709,2860200001.0
2006-01-09 06:30:00,85.711,85.772,85.673,85.748,3031699991.0
2006-01-09 06:45:00,85.745,85.755,85.643,85.703,2804200000.0
2006-01-09 07:00:00,85.688,85.767,85.688,85.736,2718699997.0
2006-01-09 07:15:00,85.737,85.76,85.68,85.72,2986599980.0
2006-01-09 07:30:00,85.731,85.74,85.644,85.655,2903199987.0
2006-01-09 07:45:00,85.668,85.807,85.625,85.807,2829299988.0
2006-01-09 08:00:00,85.8,85.81,85.672,85.711,2534599998.0
2006-01-09 08:15:00,85.698,85.759,85.692,85.732,2716799999.0
2006-01-09 08:30:00,85.722,85.971,85.721,85.942,2899799992.0
2006-01-09 08:45:00,85.946,85.964,85.835,85.953,2999199990.0
2006-01-09 09:00:00,85.947,85.996,85.927,85.974,2569299988.0
2006-01-09 09:15:00,85.974,85.981,85.862,85.893,3244299993.0
2006-01-09 09:30:00,85.881,85.91,85.825,85.885,2495599981.0
2006-01-09 09:45:00,85.876,85.927,85.8,85.909,2824100004.0
2006-01-09 10:00:00,85.908,85.947,85.86,85.882,2519999995.0
2006-01-09 10:15:00,85.89,85.91,85.844,85.895,2692599991.0
2006-01-09 10:30:00,85.884,85.908,85.822,85.832,2797099989.0
2006-01-09 10:45:00,85.83,85.841,85.712,85.787,3059799995.0
2006-01-09 11:00:00,85.793,85.808,85.708,85.745,3109999991.0
2006-01-09 11:15:00,85.737,85.797,85.708,85.75,2853599975.0
2006-01-09 11:30:00,85.736,85.754,85.682,85.683,3049599987.0
2006-01-09 11:45:00,85.7,85.856,85.7,85.85,3163399998.0
2006-01-09 12:00:00,85.849,85.909,85.731,85.886,2343599992.0
2006-01-09 12:15:00,85.891,85.951,85.804,85.809,3071399989.0
2006-01-09 12:30:00,85.797,85.866,85.753,85.832,3270999992.0
2006-01-09 12:45:00,85.838,85.841,85.726,85.798,2789500003.0
2006-01-09 13:00:00,85.798,85.844,85.749,85.774,2707900002.0
2006-01-09 13:15:00,85.757,85.798,85.711,85.733,3145699989.0
2006-01-09 13:30:00,85.723,85.741,85.65,85.687,3199799991.0
2006-01-09 13:45:00,85.687,85.752,85.665,85.731,2810699993.0
2006-01-09 14:00:00,85.742,85.816,85.734,85.761,2885000010.0
2006-01-09 14:15:00,85.742,85.784,85.7,85.758,2847999993.0
2006-01-09 14:30:00,85.753,85.796,85.707,85.762,2541099997.0
2006-01-09 14:45:00,85.737,85.828,85.731,85.78,2441600001.0
2006-01-09 15:00:00,85.76,85.798,85.672,85.732,2944800000.0
2006-01-09 15:15:00,85.718,85.777,85.665,85.767,2491899998.0
2006-01-09 15:30:00,85.763,85.834,85.694,85.73,2972999997.0
2006-01-09 15:45:00,85.736,85.782,85.699,85.738,2812599998.0
2006-01-09 16:00:00,85.738,85.765,85.698,85.74,2362699982.0
2006-01-09 16:15:00,85.733,85.8,85.711,85.75,2982299975.0
2006-01-09 16:30:00,85.761,85.776,85.704,85.738,2337299998.0
2006-01-09 16:45:00,85.717,85.775,85.701,85.723,2756999994.0
2006-01-09 17:00:00,85.723,85.731,85.649,85.706,3002400003.0
2006-01-09 17:15:00,85.725,85.825,85.722,85.766,2708899993.0
2006-01-09 17:30:00,85.762,85.823,85.739,85.78,3018299993.0
2006-01-09 17:45:00,85.783,85.94,85.765,85.87,3209499987.0
2006-01-09 18:00:00,85.844,86.22,85.813,85.898,24033999938.0
2006-01-09 18:15:00,85.884,86.33,85.841,85.923,21046499955.0
2006-01-09 18:30:00,85.939,86.138,85.918,86.091,16497199976.0
2006-01-09 18:45:00,86.097,86.19,86.061,86.157,12491499975.0
2006-01-09 19:00:00,86.158,86.287,86.128,86.283,8234599988.0
2006-01-09 19:15:00,86.281,86.284,86.122,86.179,10194899971.0
2006-01-09 19:30:00,86.202,86.215,86.126,86.205,10246499988.0
2006-01-09 19:45:00,86.186,86.262,86.18,86.232,7981999975.0
2006-01-09 20:00:00,86.246,86.275,86.188,86.217,9665399969.0
2006-01-09 20:15:00,86.203,86.229,86.151,86.188,9599299973.0
2006-01-09 20:30:00,86.174,86.266,86.154,86.224,12580199953.0
2006-01-09 20:45:00,86.25,86.262,86.174,86.239,12362199975.0
2006-01-09 21:00:00,86.239,86.281,86.211,86.246,9276099989.0
2006-01-09 21:15:00,86.237,86.268,86.203,86.237,11622799982.0
2006-01-09 21:30:00,86.22,86.264,86.212,86.238,6150499982.0
2006-01-09 21:45:00,86.219,86.318,86.2,86.295,4651199970.0
2006-01-09 22:00:00,86.314,86.318,86.272,86.3,5948999971.0
2006-01-09 22:15:00,86.285,86.32,86.226,86.26,4632699995.0
2006-01-09 22:30:00,86.248,86.268,86.193,86.224,5172199979.0
2006-01-09 22:45:00,86.211,86.249,86.117,86.128,4748599989.0
2006-01-09 23:00:00,86.198,86.218,86.075,86.133,3058799984.0
2006-01-09 23:15:00,86.156,86.207,86.114,86.182,2561699992.0
2006-01-09 23:30:00,86.195,86.231,86.15,86.175,3076799992.0
2006-01-09 23:45:00,86.151,86.32,86.149,86.31,2438299991.0
2006-01-10 00:00:00,86.324,86.364,86.244,86.302,3171699984.0
2006-01-10 00:15:00,86.306,86.38,86.283,86.339,2995499997.0
2006-01-10 00:30:00,86.319,86.343,86.258,86.28,2755899990.0
2006-01-10 00:45:00,86.296,86.315,86.266,86.29,2574900002.0
2006-01-10 01:00:00,86.287,86.315,86.141,86.141,2622699998.0
2006-01-10 01:15:00,86.132,86.192,86.055,86.087,2954900000.0
2006-01-10 01:30:00,86.103,86.121,86.055,86.109,2719199991.0
2006-01-10 01:45:00,86.094,86.123,86.005,86.101,3114999980.0
2006-01-10 02:00:00,86.122,86.253,86.091,86.253,2876399986.0
2006-01-10 02:15:00,86.258,86.278,86.176,86.196,3051599992.0
2006-01-10 02:30:00,86.162,86.162,86.003,86.091,2928599997.0
2006-01-10 02:45:00,86.095,86.134,86.061,86.113,2779299999.0
2006-01-10 03:00:00,86.074,86.141,86.028,86.098,2782699995.0
2006-01-10 03:15:00,86.1,86.1,85.972,85.975,2950899987.0
2006-01-10 03:30:00,85.999,86.164,85.976,86.145,2951399998.0
2006-01-10 03:45:00,86.163,86.163,86.062,86.115,2850399992.0
2006-01-10 04:00:00,86.115,86.129,85.985,86.03,2798800004.0
2006-01-10 04:15:00,86.021,86.091,85.988,86.057,2555899996.0
2006-01-10 04:30:00,86.08,86.158,86.071,86.124,3115699999.0
2006-01-10 04:45:00,86.121,86.215,86.108,86.163,2841599985.0
2006-01-10 05:00:00,86.173,86.202,86.106,86.139,2611299990.0
2006-01-10 05:15:00,86.129,86.144,86.07,86.097,2649899991.0
2006-01-10 05:30:00,86.096,86.138,86.082,86.108,3085299987.0
2006-01-10 05:45:00,86.094,86.151,86.074,86.093,2794299996.0
2006-01-10 06:00:00,86.093,86.112,85.989,86.053,2966499997.0
2006-01-10 06:15:00,86.057,86.086,86.007,86.041,2867499982.0
2006-01-10 06:30:00,86.051,86.065,85.922,85.939,2939700005.0
2006-01-10 06:45:00,85.924,85.966,85.878,85.897,2642099998.0
2006-01-10 07:00:00,85.879,85.92,85.791,85.835,2651599997.0
2006-01-10 07:15:00,85.842,85.931,85.811,85.908,3024699977.0
2006-01-10 07:30:00,85.918,85.975,85.871,85.97,2819699998.0
2006-01-10 07:45:00,85.939,85.993,85.918,85.985,2565599990.0
2006-01-10 08:00:00,85.997,85.997,85.811,85.821,2746499987.0
2006-01-10 08:15:00,85.793,85.826,85.7,85.767,2537499999.0
2006-01-10 08:30:00,85.783,85.83,85.745,85.759,3014199997.0
2006-01-10 08:45:00,85.777,85.851,85.744,85.845,2735899998.0
2006-01-10 09:00:00,85.821,85.889,85.789,85.845,2607999995.0
2006-01-10 09:15:00,85.809,85.833,85.661,85.731,2855799989.0
2006-01-10 09:30:00,85.726,85.769,85.68,85.7,2487199990.0
2006-01-10 09:45:00,85.672,85.722,85.633,85.702,3073999998.0
2006-01-10 10:00:00,85.691,85.72,85.627,85.675,2586499992.0
2006-01-10 10:15:00,85.669,85.783,85.612,85.612,2615800006.0
2006-01-10 10:30:00,85.615,85.671,85.574,85.639,3406599989.0
2006-01-10 10:45:00,85.623,85.645,85.525,85.629,3129299992.0
2006-01-10 11:00:00,85.624,85.649,85.58,85.635,2725599980.0
2006-01-10 11:15:00,85.64,85.708,85.623,85.692,2747300010.0
2006-01-10 11:30:00,85.677,85.771,85.655,85.747,3108199989.0
2006-01-10 11:45:00,85.75,85.963,85.707,85.941,3342199992.0
2006-01-10 12:00:00,85.976,86.015,85.91,85.92,2931999987.0
2006-01-10 12:15:00,85.926,85.964,85.894,85.923,3112199997.0
2006-01-10 12:30:00,85.913,85.934,85.818,85.877,2842299987.0
2006-01-10 12:45:00,85.872,85.913,85.831,85.87,2892900000.0
2006-01-10 13:00:00,85.892,85.976,85.851,85.925,2795899991.0
2006-01-10 13:15:00,85.938,86.006,85.911,85.994,3103699995.0
2006-01-10 13:30:00,85.997,86.016,85.93,85.989,2825799990.0
2006-01-10 13:45:00,85.973,86.024,85.925,85.997,2693399989.0
2006-01-10 14:00:00,86.01,86.037,85.965,86.003,2771599987.0
2006-01-10 14:15:00,85.983,86.039,85.95,85.996,2931699996.0
2006-01-10 14:30:00,85.994,86.042,85.963,86.023,2825699987.0
2006-01-10 14:45:00,86.037,86.046,85.968,86.017,2592599989.0
2006-01-10 15:00:00,86.008,86.075,85.945,86.047,2861099996.0
2006-01-10 15:15:00,86.065,86.087,85.956,86.029,2969899985.0
2006-01-10 15:30:00,86.024,86.064,85.955,86.001,2837800000.0
2006-01-10 15:45:00,86.031,86.051,85.953,85.964,3149300004.0
2006-01-10 16:00:00,85.98,86.004,85.917,85.967,2578699989.0
2006-01-10 16:15:00,85.947,85.969,85.834,85.835,3101599991.0
2006-01-10 16:30:00,85.826,85.853,85.787,85.809,2738300014.0
2006-01-10 16:45:00,85.789,85.852,85.773,85.821,3068299995.0
2006-01-10 17:00:00,85.81,85.854,85.744,85.794,2620899988.0
2006-01-10 17:15:00,85.8,85.834,85.756,85.834,2771799999.0
2006-01-10 17:30:00,85.83,85.885,85.798,85.844,2604900000.0
2006-01-10 17:45:00,85.805,85.922,85.755,85.921,3144899996.0
2006-01-10 18:00:00,85.886,85.935,85.832,85.855,23396199959.0
2006-01-10 18:15:00,85.87,85.95,85.789,85.842,22677999937.0
2006-01-10 18:30:00,85.851,85.903,85.757,85.777,17240999962.0
2006-01-10 18:45:00,85.774,85.858,85.757,85.786,12552800001.0
2006-01-10 19:00:00,85.785,85.869,85.749,85.849,8510299972.0
2006-01-10 19:15:00,85.875,85.891,85.784,85.82,10103399986.0
2006-01-10 19:30:00,85.821,85.84,85.752,85.805,9890599990.0
2006-01-10 19:45:00,85.832,85.862,85.78,85.798,8061300006.0
2006-01-10 20:00:00,85.821,85.853,85.773,85.839,9408499974.0
2006-01-10 20:15:00,85.833,85.865,85.775,85.802,9768699953.0
2006-01-10 20:30:00,85.8,85.848,85.741,85.81,12948999979.0
2006-01-10 20:45:00,85.819,85.819,85.723,85.774,12872999965.0
2006-01-10 21:00:00,85.795,85.805,85.718,85.738,9437700000.0
2006-01-10 21:15:00,85.745,85.747,85.637,85.682,11494999961.0
2006-01-10 21:30:00,85.662,85.742,85.654,85.714,6583900008.0
2006-01-10 21:45:00,85.71,85.785,85.654,85.758,4884500000.0
2006-01-10 22:00:00,85.75,85.801,85.705,85.728,5782399975.0
2006-01-10 22:15:00,85.731,85.764,85.691,85.705,4581999995.0
2006-01-10 22:30:00,85.699,85.716,85.656,85.678,4846299988.0
2006-01-10 22:45:00,85.652,85.7,85.59,85.59,4208999983.0
2006-01-10 23:00:00,85.672,85.679,85.56,85.583,3191800005.0
2006-01-10 23:15:00,85.583,85.599,85.507,85.531,3108599991.0
2006-01-10 23:30:00,85.535,85.597,85.502,85.563,3406099981.0
2006-01-10 23:45:00,85.563,85.592,85.529,85.552,2473399995.0
2006-01-11 00:00:00,85.567,85.696,85.54,85.655,2826999995.0
2006-01-11 00:15:00,85.687,85.707,85.551,85.598,3076900003.0
2006-01-11 00:30:00,85.589,85.65,85.557,85.635,2750799988.0
2006-01-11 00:45:00,85.637,85.763,85.627,85.735,2466799990.0
2006-01-11 01:00:00,85.725,85.758,85.683,85.725,3099899979.0
2006-01-11 01:15:00,85.707,85.788,85.683,85.755,3060799996.0
2006-01-11 01:30:00,85.758,85.791,85.68,85.757,2851499989.0
2006-01-11 01:45:00,85.783,85.795,85.695,85.762,2907299993.0
2006-01-11 02:00:00,85.777,85.904,85.726,85.894,3129799991.0
2006-01-11 02:15:00,85.879,85.93,85.84,85.901,2921499995.0
2006-01-11 02:30:00,85.913,85.954,85.873,85.892,2770499995.0
2006-01-11 02:45:00,85.887,85.918,85.798,85.826,2869199997.0
2006-01-11 03:00:00,85.807,86.002,85.807,85.991,3102599990.0
2006-01-11 03:15:00,85.981,86.03,85.948,85.987,2955800004.0
2006-01-11 03:30:00,85.998,86.017,85.924,85.943,3176699994.0
2006-01-11 03:45:00,85.955,86.003,85.899,85.959,2778399982.0
2006-01-11 04:00:00,85.95,85.989,85.918,85.963,2665799987.0
2006-01-11 04:15:00,85.945,85.978,85.872,85.872,2440199988.0
2006-01-11 04:30:00,85.893,85.917,85.848,85.904,2698700003.0
2006-01-11 04:45:00,85.88,85.943,85.879,85.913,3011899987.0
2006-01-11 05:00:00,85.921,85.921,85.806,85.84,2854899987.0
2006-01-11 05:15:00,85.846,85.86,85.759,85.809,3185499998.0
2006-01-11 05:30:00,85.801,85.823,85.748,85.799,3031099992.0
2006-01-11 05:45:00,85.797,85.823,85.75,85.791,2774899990.0
2006-01-11 06:00:00,85.803,85.906,85.779,85.853,2852600006.0
2006-01-11 06:15:00,85.877,85.918,85.854,85.885,2712699999.0
2006-01-11 06:30:00,85.885,85.935,85.867,85.904,2923799993.0
2006-01-11 06:45:00,85.898,85.932,85.877,85.9,2761399981.0
2006-01-11 07:00:00,85.897,85.927,85.849,85.904,2854699998.0
2006-01-11 07:15:00,85.903,86.133,85.883,86.008,3225699985.0
2006-01-11 07:30:00,86.0,86.036,85.932,85.991,2714999993.0
2006-01-11 07:45:00,85.994,86.066,85.941,86.066,2903999996.0
2006-01-11 08:00:00,86.059,86.122,86.039,86.06,2796199985.0
2006-01-11 08:15:00,86.049,86.099,86.044,86.078,2749399996.0
2006-01-11 08:30:00,86.065,86.113,86.045,86.06,3142699978.0
2006-01-11 08:45:00,86.068,86.135,86.05,86.089,2683999989.0
2006-01-11 09:00:00,86.073,86.077,85.995,85.995,2994800000.0
2006-01-11 09:15:00,86.015,86.026,85.936,85.941,2415700003.0
2006-01-11 09:30:00,85.96,86.007,85.904,85.912,2640299994.0
2006-01-11 09:45:00,85.897,85.999,85.889,85.963,2835599996.0
2006-01-11 10:00:00,85.968,85.983,85.908,85.924,2730100003.0
2006-01-11 10:15:00,85.926,85.988,85.859,85.959,3017400013.0
2006-01-11 10:30:00,85.952,86.005,85.933,85.967,3229299999.0
2006-01-11 10:45:00,85.958,86.06,85.954,85.979,2844599981.0
2006-01-11 11:00:00,85.974,86.041,85.939,86.009,3240499994.0
2006-01-11 11:15:00,86.018,86.028,85.958,85.996,2606199995.0
2006-01-11 11:30:00,86.007,86.062,85.924,86.002,2935399992.0
2006-01-11 11:45:00,85.987,86.084,85.974,86.056,3266600005.0
2006-01-11 12:00:00,86.032,86.069,85.997,86.023,2615499996.0
2006-01-11 12:15:00,86.043,86.101,86.007,86.063,2789199995.0
2006-01-11 12:30:00,86.043,86.06,85.905,85.906,3022800000.0
2006-01-11 12:45:00,85.923,85.978,85.89,85.94,2897299990.0
2006-01-11 13:00:00,85.95,85.999,85.912,85.951,2562700005.0
2006-01-11 13:15:00,85.941,86.0,85.866,85.877,3032999985.0
2006-01-11 13:30:00,85.865,85.954,85.865,85.935,3109399997.0
2006-01-11 13:45:00,85.92,86.043,85.899,85.988,3120499992.0
2006-01-11 14:00:00,85.983,85.998,85.92,85.932,2703599994.0
2006-01-11 14:15:00,85.955,85.978,85.9,85.942,3157199985.0
2006-01-11 14:30:00,85.925,85.986,85.895,85.979,2547399998.0
2006-01-11 14:45:00,85.965,86.019,85.918,85.942,2444199998.0
2006-01-11 15:00:00,85.944,86.066,85.917,86.053,3216200014.0
2006-01-11 15:15:00,86.046,86.121,85.985,86.09,2907600002.0
2006-01-11 15:30:00,86.089,86.11,85.943,85.991,2678199996.0
2006-01-11 15:45:00,86.001,86.069,85.973,86.011,2712400002.0
2006-01-11 16:00:00,86.023,86.142,85.98,86.116,2371899990.0
2006-01-11 16:15:00,86.117,86.121,85.999,86.001,2889500005.0
2006-01-11 16:30:00,86.018,86.052,85.968,86.029,2931699998.0
2006-01-11 16:45:00,86.027,86.052,85.973,86.017,2837799995.0
2006-01-11 17:00:00,86.013,86.075,85.985,86.057,2748299987.0
2006-01-11 17:15:00,86.057,86.132,86.024,86.081,2872899996.0
2006-01-11 17:30:00,86.07,86.114,86.024,86.099,2945599989.0
2006-01-11 17:45:00,86.101,86.204,86.083,86.099,3364300004.0
2006-01-11 18:00:00,86.051,86.2,86.051,86.195,21782899976.0
2006-01-11 18:15:00,86.185,86.25,86.097,86.139,23235299962.0
2006-01-11 18:30:00,86.114,86.206,86.075,86.098,17437199970.0
2006-01-11 18:45:00,86.11,86.205,86.057,86.084,12049399946.0
2006-01-11 19:00:00,86.103,86.219,86.068,86.195,8711299987.0
2006-01-11 19:15:00,86.176,86.212,86.104,86.155,9948099986.0
2006-01-11 19:30:00,86.157,86.157,86.092,86.103,9892299968.0
2006-01-11 19:45:00,86.121,86.285,86.101,86.263,7863999984.0
2006-01-11 20:00:00,86.267,86.278,86.166,86.262,9522099962.0
2006-01-11 20:15:00,86.234,86.256,86.163,86.24,9376799968.0
2006-01-11 20:30:00,86.246,86.288,86.21,86.213,13216899967.0
2006-01-11 20:45:00,86.231,86.279,86.213,86.25,12754399985.0
2006-01-11 21:00:00,86.251,86.343,86.247,86.283,9310699987.0
2006-01-11 21:15:00,86.284,86.321,86.197,86.208,11481699962.0
2006-01-11 21:30:00,86.208,86.234,86.12,86.16,6377299984.0
2006-01-11 21:45:00,86.138,86.16,86.087,86.131,4683100005.0
2006-01-11 22:00:00,86.15,86.175,86.08,86.08,5809099968.0
2006-01-11 22:15:00,86.086,86.183,86.076,86.138,4716200002.0
2006-01-11 22:30:00,86.129,86.157,86.089,86.137,4773099971.0
2006-01-11 22:45:00,86.118,86.178,86.056,86.103,4526199997.0
2006-01-11 23:00:00,86.144,86.167,86.09,86.138,2849099999.0
2006-01-11 23:15:00,86.137,86.15,86.098,86.131,2698799984.0
2006-01-11 23:30:00,86.145,86.158,86.045,86.111,2970200006.0
2006-01-11 23:45:00,86.108,86.167,86.091,86.11,2702099994.0
2006-01-12 00:00:00,86.148,86.205,86.112,86.155,3414499999.0
2006-01-12 00:15:00,86.125,86.308,86.118,86.232,3523700007.0
2006-01-12 00:30:00,86.184,86.267,86.169,86.235,3022199987.0
2006-01-12 00:45:00,86.258,86.268,86.181,86.198,2687299982.0
2006-01-12 01:00:00,86.196,86.254,86.195,86.229,2720199994.0
2006-01-12 01:15:00,86.202,86.253,86.179,86.237,2604799994.0
2006-01-12 01:30:00,86.221,86.267,86.185,86.212,2811599989.0
2006-01-12 01:45:00,86.233,86.276,86.206,86.253,2622800002.0
2006-01-12 02:00:00,86.283,86.311,86.235,86.265,2985799986.0
2006-01-12 02:15:00,86.271,86.324,86.224,86.286,2731899995.0
2006-01-12 02:30:00,86.281,86.365,86.231,86.338,2925899999.0
2006-01-12 02:45:00,86.338,86.359,86.227,86.25,3049499994.0
2006-01-12 03:00:00,86.226,86.251,86.155,86.24,2873499995.0
2006-01-12 03:15:00,86.241,86.298,86.202,86.218,2936899996.0
2006-01-12 03:30:00,86.221,86.264,86.159,86.233,2970899992.0
2006-01-12 03:45:00,86.233,86.248,86.123,86.22,2585599997.0
2006-01-12 04:00:00,86.211,86.235,86.144,86.178,2963399989.0
2006-01-12 04:15:00,86.193,86.22,86.147,86.186,2888199993.0
2006-01-12 04:30:00,86.195,86.212,86.144,86.176,2861699999.0
2006-01-12 04:45:00,86.167,86.197,86.133,86.148,2697499995.0
2006-01-12 05:00:00,86.159,86.192,86.125,86.168,2799399999.0
2006-01-12 05:15:00,86.178,86.184,86.1,86.126,2656099982.0
2006-01-12 05:30:00,86.126,86.195,86.112,86.168,3122699990.0
2006-01-12 05:45:00,86.177,86.182,86.114,86.119,2732199992.0
2006-01-12 06:00:00,86.131,86.178,86.108,86.144,2829900000.0
2006-01-12 06:15:00,86.134,86.162,86.102,86.127,2642199986.0
2006-01-12 06:30:00,86.145,86.175,86.103,86.143,2911399992.0
2006-01-12 06:45:00,86.145,86.167,86.107,86.12,2840499999.0
2006-01-12 07:00:00,86.139,86.193,86.102,86.15,2415499995.0
2006-01-12 07:15:00,86.14,86.156,86.059,86.102,3037899983.0
2006-01-12 07:30:00,86.095,86.14,86.092,86.128,2768299989.0
2006-01-12 07:45:00,86.131,86.148,86.04,86.085,2770999987.0
2006-01-12 08:00:00,86.085,86.117,86.027,86.089,2810799991.0
2006-01-12 08:15:00,86.089,86.12,86.035,86.076,2884799997.0
2006-01-12 08:30:00,86.079,86.116,86.046,86.08,2718499998.0
2006-01-12 08:45:00,86.102,86.102,86.0,86.028,2803099993.0
2006-01-12 09:00:00,86.025,86.059,85.978,85.983,2720499996.0
2006-01-12 09:15:00,85.981,86.003,85.941,85.962,2783199987.0
2006-01-12 09:30:00,85.986,86.002,85.894,85.945,2553399989.0
2006-01-12 09:45:00,85.942,86.012,85.911,85.983,2977300004.0
2006-01-12 10:00:00,85.981,86.091,85.977,86.018,2697600001.0
2006-01-12 10:15:00,86.007,86.067,85.986,86.032,2880799974.0
2006-01-12 10:30:00,86.037,86.111,86.014,86.077,3186099986.0
2006-01-12 10:45:00,86.087,86.099,86.047,86.05,3389900003.0
2006-01-12 11:00:00,86.055,86.07,85.785,85.919,2599299998.0
2006-01-12 11:15:00,85.942,86.069,85.929,85.959,2691999999.0
2006-01-12 11:30:00,85.962,85.984,85.894,85.938,3079999984.0
2006-01-12 11:45:00,85.941,86.001,85.862,85.905,2984899998.0
2006-01-12 12:00:00,85.912,85.959,85.808,85.833,2785699989.0
2006-01-12 12:15:00,85.817,85.91,85.689,85.689,2806399982.0
2006-01-12 12:30:00,85.677,85.731,85.652,85.694,2770099980.0
2006-01-12 12:45:00,85.714,85.761,85.628,85.743,2674399986.0
2006-01-12 13:00:00,85.727,85.784,85.684,85.75,2587999988.0
2006-01-12 13:15:00,85.733,85.79,85.702,85.737,2852400005.0
2006-01-12 13:30:00,85.726,85.752,85.655,85.737,2855899979.0
2006-01-12 13:45:00,85.736,85.825,85.701,85.758,3086499975.0
2006-01-12 14:00:00,85.775,85.78,85.646,85.657,2787000000.0
2006-01-12 14:15:00,85.687,85.743,85.663,85.727,2949499999.0
2006-01-12 14:30:00,85.705,85.791,85.629,85.791,2964199980.0
2006-01-12 14:45:00,85.795,85.847,85.739,85.817,2480699989.0
2006-01-12 15:00:00,85.825,85.858,85.607,85.609,2919300005.0
2006-01-12 15:15:00,85.586,85.675,85.539,85.595,2746099998.0
2006-01-12 15:30:00,85.587,85.771,85.574,85.64,2750899992.0
2006-01-12 15:45:00,85.677,85.775,85.61,85.612,2732500005.0
2006-01-12 16:00:00,85.612,85.674,85.539,85.571,3017799993.0
2006-01-12 16:15:00,85.612,85.758,85.5,85.734,2900299994.0
2006-01-12 16:30:00,85.747,85.802,85.675,85.732,3046699986.0
2006-01-12 16:45:00,85.723,85.752,85.643,85.735,2725399987.0
2006-01-12 17:00:00,85.73,85.848,85.674,85.848,2880499980.0
2006-01-12 17:15:00,85.872,85.891,85.742,85.792,2691999998.0
2006-01-12 17:30:00,85.767,85.817,85.716,85.812,2736999999.0
2006-01-12 17:45:00,85.803,85.81,85.678,85.721,2748099996.0
2006-01-12 18:00:00,85.7,85.84,85.693,85.75,23708599995.0
2006-01-12 18:15:00,85.75,85.86,85.68,85.811,19601699937.0
2006-01-12 18:30:00,85.802,85.817,85.736,85.736,17718099946.0
2006-01-12 18:45:00,85.755,85.836,85.751,85.825,12330299959.0
2006-01-12 19:00:00,85.794,85.814,85.691,85.733,8680099981.0
2006-01-12 19:15:00,85.737,85.795,85.714,85.741,10284599954.0
2006-01-12 19:30:00,85.743,85.759,85.688,85.698,9900699972.0
2006-01-12 19:45:00,85.7,85.733,85.651,85.688,8012999982.0
2006-01-12 20:00:00,85.706,85.808,85.674,85.802,9415299991.0
2006-01-12 20:15:00,85.773,85.806,85.727,85.751,9587499976.0
2006-01-12 20:30:00,85.76,85.796,85.679,85.679,13217899979.0
2006-01-12 20:45:00,85.702,85.751,85.68,85.744,12197699971.0
2006-01-12 21:00:00,85.741,85.75,85.686,85.719,9952899991.0
2006-01-12 21:15:00,85.728,85.796,85.687,85.772,11546999995.0
2006-01-12 21:30:00,85.763,85.813,85.746,85.78,5967599983.0
2006-01-12 21:45:00,85.753,85.773,85.713,85.722,4760199998.0
2006-01-12 22:00:00,85.713,85.793,85.703,85.71,6074700002.0
2006-01-12 22:15:00,85.71,85.739,85.663,85.679,4878799998.0
2006-01-12 22:30:00,85.699,85.707,85.636,85.638,4548799975.0
2006-01-12 22:45:00,85.645,85.686,85.581,85.594,4814099995.0
2006-01-12 23:00:00,85.67,85.7,85.577,85.695,3148600001.0
2006-01-12 23:15:00,85.685,85.711,85.636,85.677,2854399995.0
2006-01-12 23:30:00,85.677,85.717,85.64,85.697,3060799996.0
2006-01-12 23:45:00,85.696,85.792,85.68,85.78,2732699990.0
2006-01-13 00:00:00,85.793,85.818,85.736,85.795,3172100003.0
2006-01-13 00:15:00,85.803,85.862,85.746,85.858,3194700002.0
2006-01-13 00:30:00,85.837,85.902,85.805,85.882,2566399997.0
2006-01-13 00:45:00,85.9,86.024,85.879,86.01,2398099997.0
2006-01-13 01:00:00,85.984,86.012,85.952,85.985,3245599992.0
2006-01-13 01:15:00,85.98,86.029,85.928,85.949,2596200000.0
2006-01-13 01:30:00,85.953,86.032,85.932,85.954,2628100003.0
2006-01-13 01:45:00,85.975,85.983,85.895,85.91,2890699995.0
2006-01-13 02:00:00,85.924,85.973,85.889,85.907,2811699991.0
2006-01-13 02:15:00,85.911,85.971,85.885,85.945,2783499996.0
2006-01-13 02:30:00,85.973,86.0,85.934,85.95,2884599997.0
2006-01-13 02:45:00,85.967,86.019,85.934,85.981,2986499990.0
2006-01-13 03:00:00,85.99,86.026,85.924,85.944,2869200000.0
2006-01-13 03:15:00,85.943,85.992,85.913,85.952,2930499987.0
2006-01-13 03:30:00,85.977,86.019,85.901,85.994,2877699997.0
2006-01-13 03:45:00,86.011,86.044,85.964,86.019,2404999990.0
2006-01-13 04:00:00,86.012,86.07,85.992,86.05,2703899989.0
2006-01-13 04:15:00,86.041,86.08,85.943,85.943,2550299989.0
2006-01-13 04:30:00,85.942,85.968,85.916,85.954,2842699985.0
2006-01-13 04:45:00,85.965,85.994,85.925,85.969,2996500007.0
2006-01-13 05:00:00,85.975,86.02,85.938,85.985,2650699995.0
2006-01-13 05:15:00,85.991,86.017,85.946,85.969,2956399999.0
2006-01-13 05:30:00,85.977,86.037,85.96,86.005,2447000001.0
2006-01-13 05:45:00,86.025,86.065,85.999,86.022,2377100005.0
2006-01-13 06:00:00,86.027,86.074,86.013,86.058,2970300003.0
2006-01-13 06:15:00,86.044,86.089,86.012,86.078,3008199997.0
2006-01-13 06:30:00,86.061,86.087,86.014,86.044,2827300004.0
2006-01-13 06:45:00,86.025,86.048,85.993,86.032,2604999984.0
2006-01-13 07:00:00,86.049,86.058,85.989,86.023,2722599993.0
2006-01-13 07:15:00,86.012,86.07,85.994,86.037,2730799989.0
2006-01-13 07:30:00,86.015,86.118,86.015,86.101,2804499994.0
2006-01-13 07:45:00,86.077,86.166,86.056,86.128,2945300006.0
2006-01-13 08:00:00,86.161,86.165,86.076,86.079,2728199993.0
2006-01-13 08:15:00,86.061,86.106,86.047,86.07,2752500008.0
2006-01-13 08:30:00,86.067,86.084,86.021,86.027,3134299991.0
2006-01-13 08:45:00,86.043,86.074,85.985,85.999,2790699995.0
2006-01-13 09:00:00,85.96,86.022,85.929,85.986,2864399998.0
2006-01-13 09:15:00,86.006,86.051,85.957,85.978,2884399994.0
2006-01-13 09:30:00,85.984,86.076,85.969,86.055,2481500000.0
2006-01-13 09:45:00,86.038,86.095,86.03,86.072,2865700001.0
2006-01-13 10:00:00,86.046,86.166,86.026,86.133,2428800001.0
2006-01-13 10:15:00,86.118,86.195,86.099,86.195,2570899998.0
2006-01-13 10:30:00,86.182,86.22,86.132,86.165,3172300009.0
2006-01-13 10:45:00,86.169,86.217,86.155,86.195,2866199990.0
2006-01-13 11:00:00,86.197,86.241,86.13,86.131,3131699996.0
2006-01-13 11:15:00,86.142,86.222,86.134,86.197,2862999998.0
2006-01-13 11:30:00,86.195,86.208,86.062,86.102,3015399996.0
2006-01-13 11:45:00,86.103,86.116,86.018,86.065,3489999989.0
2006-01-13 12:00:00,86.062,86.128,86.044,86.087,2595099998.0
2006-01-13 12:15:00,86.087,86.15,86.009,86.048,2943899991.0
2006-01-13 12:30:00,86.049,86.117,86.014,86.048,3283699978.0
2006-01-13 12:45:00,86.062,86.13,85.994,86.102,2636299987.0
2006-01-13 13:00:00,86.112,86.21,86.101,86.167,2978899993.0
2006-01-13 13:15:00,86.204,86.228,86.161,86.227,2992199984.0
2006-01-13 13:30:00,86.199,86.225,86.149,86.174,3169699990.0
2006-01-13 13:45:00,86.163,86.199,86.066,86.125,3310500005.0
2006-01-13 14:00:00,86.111,86.214,86.092,86.198,2834200005.0
2006-01-13 14:15:00,86.215,86.244,86.163,86.18,2868599996.0
2006-01-13 14:30:00,86.191,86.251,86.114,86.165,2547899998.0
2006-01-13 14:45:00,86.165,86.189,86.093,86.173,2711800001.0
2006-01-13 15:00:00,86.167,86.167,86.025,86.08,3052199982.0
2006-01-13 15:15:00,86.081,86.124,86.036,86.055,2586000002.0
2006-01-13 15:30:00,86.064,86.113,85.959,86.065,2924100011.0
2006-01-13 15:45:00,86.067,86.126,86.041,86.09,2841299997.0
2006-01-13 16:00:00,86.083,86.126,85.996,86.065,2742799988.0
2006-01-13 16:15:00,86.077,86.092,86.0,86.029,2892699987.0
2006-01-13 16:30:00,86.025,86.069,85.988,86.01,3130099984.0
2006-01-13 16:45:00,86.014,86.033,85.931,86.009,2662800004.0
2006-01-13 17:00:00,86.012,86.062,85.972,86.044,2581799989.0
2006-01-13 17:15:00,86.065,86.099,86.007,86.06,2798699985.0
2006-01-13 17:30:00,86.065,86.095,86.014,86.06,2411099987.0
2006-01-13 17:45:00,86.03,86.068,85.927,85.99,3081599995.0
2006-01-13 18:00:00,85.961,86.095,85.961,86.065,23587099968.0
2006-01-13 18:15:00,86.063,86.22,86.045,86.128,23694299970.0
2006-01-13 18:30:00,86.126,86.166,86.07,86.07,16653899959.0
2006-01-13 18:45:00,86.093,86.188,86.031,86.182,12198599986.0
2006-01-13 19:00:00,86.162,86.226,86.141,86.151,8541299990.0
2006-01-13 19:15:00,86.13,86.175,86.078,86.144,10422100000.0
2006-01-13 19:30:00,86.133,86.209,86.111,86.155,9922999996.0
2006-01-13 19:45:00,86.15,86.179,86.033,86.137,8569999991.0
2006-01-13 20:00:00,86.143,86.171,86.046,86.059,9445199995.0
2006-01-13 20:15:00,86.042,86.095,86.015,86.041,9340099981.0
2006-01-13 20:30:00,86.061,86.084,86.012,86.063,13031300001.0
2006-01-13 20:45:00,86.097,86.161,86.029,86.055,12247700002.0
2006-01-13 21:00:00,86.056,86.147,86.037,86.126,9517799965.0
2006-01-13 21:15:00,86.14,86.205,86.138,86.17,11100399950.0
2006-01-13 21:30:00,86.162,86.231,86.113,86.133,6125799995.0
2006-01-13 21:45:00,86.12,86.145,86.075,86.086,4527399991.0
2006-01-13 22:00:00,86.107,86.131,86.069,86.1,5599399998.0
2006-01-13 22:15:00,86.085,86.151,86.074,86.13,5284099987.0
2006-01-13 22:30:00,86.122,86.174,86.114,86.148,5068899982.0
2006-01-13 22:45:00,86.152,86.235,86.079,86.19,4490099989.0
2006-01-13 23:00:00,86.225,86.225,86.13,86.16,2813400005.0
2006-01-13 23:15:00,86.163,86.185,86.138,86.16,2958999998.0
2006-01-13 23:30:00,86.175,86.232,86.093,86.216,2734800003.0
2006-01-13 23:45:00,86.22,86.255,86.151,86.16,2717099976.0
2006-01-16 00:00:00,86.126,86.151,86.073,86.085,3102999991.0
2006-01-16 00:15:00,86.1,86.148,86.066,86.132,2919700000.0
2006-01-16 00:30:00,86.13,86.171,86.09,86.163,3238099995.0
2006-01-16 00:45:00,86.162,86.274,86.037,86.191,3085199990.0
2006-01-16 01:00:00,86.2,86.302,86.187,86.28,3111799987.0
2006-01-16 01:15:00,86.265,86.315,86.248,86.292,2863599988.0
2006-01-16 01:30:00,86.274,86.291,86.126,86.15,2944099983.0
2006-01-16 01:45:00,86.149,86.206,86.103,86.173,2881399995.0
2006-01-16 02:00:00,86.187,86.267,86.161,86.237,3111799990.0
2006-01-16 02:15:00,86.249,86.265,86.17,86.213,3067299996.0
2006-01-16 02:30:00,86.207,86.244,86.146,86.162,2923599988.0
2006-01-16 02:45:00,86.157,86.253,86.145,86.251,3153000001.0
2006-01-16 03:00:00,86.241,86.262,86.198,86.237,2738599985.0
2006-01-16 03:15:00,86.266,86.29,86.204,86.245,2805299982.0
2006-01-16 03:30:00,86.278,86.311,86.239,86.269,2880700000.0
2006-01-16 03:45:00,86.273,86.291,86.213,86.238,2607299999.0
2006-01-16 04:00:00,86.221,86.271,86.203,86.224,3005999995.0
2006-01-16 04:15:00,86.24,86.279,86.19,86.212,2605899980.0
2006-01-16 04:30:00,86.201,86.271,86.183,86.251,3033700001.0
2006-01-16 04:45:00,86.244,86.301,86.238,86.292,2572300001.0
2006-01-16 05:00:00,86.282,86.296,86.234,86.264,2776700010.0
2006-01-16 05:15:00,86.292,86.325,86.254,86.295,2852800004.0
2006-01-16 05:30:00,86.297,86.334,86.269,86.311,2699100002.0
2006-01-16 05:45:00,86.323,86.427,86.271,86.391,2779400003.0
2006-01-16 06:00:00,86.374,86.406,86.335,86.363,2727599995.0
2006-01-16 06:15:00,86.366,86.4,86.291,86.323,2715099991.0
2006-01-16 06:30:00,86.304,86.389,86.304,86.365,2488699988.0
2006-01-16 06:45:00,86.365,86.403,86.327,86.37,2467099995.0
2006-01-16 07:00:00,86.367,86.386,86.306,86.373,2693500001.0
2006-01-16 07:15:00,86.37,86.389,86.307,86.35,2926799989.0
2006-01-16 07:30:00,86.342,86.416,86.255,86.308,2792699999.0
2006-01-16 07:45:00,86.326,86.347,86.278,86.317,2443999990.0
2006-01-16 08:00:00,86.315,86.348,86.258,86.32,2767999988.0
2006-01-16 08:15:00,86.325,86.337,86.264,86.293,2565600005.0
2006-01-16 08:30:00,86.277,86.312,86.252,86.271,2977000001.0
2006-01-16 08:45:00,86.27,86.318,86.23,86.242,2649099999.0
2006-01-16 09:00:00,86.254,86.31,86.234,86.295,2818899995.0
2006-01-16 09:15:00,86.294,86.351,86.265,86.283,2807599997.0
2006-01-16 09:30:00,86.298,86.332,86.265,86.323,2574700000.0
2006-01-16 09:45:00,86.323,86.369,86.308,86.329,3100499998.0
2006-01-16 10:00:00,86.341,86.368,86.317,86.336,2602599993.0
2006-01-16 10:15:00,86.328,86.376,86.308,86.367,3094699998.0
2006-01-16 10:30:00,86.341,86.415,86.318,86.401,3075199986.0
2006-01-16 10:45:00,86.385,86.438,86.358,86.386,2937499995.0
2006-01-16 11:00:00,86.403,86.513,86.36,86.431,2848500002.0
2006-01-16 11:15:00,86.457,86.464,86.376,86.398,2731799997.0
2006-01-16 11:30:00,86.403,86.527,86.386,86.484,3173599997.0
2006-01-16 11:45:00,86.506,86.544,86.445,86.482,3127199989.0
2006-01-16 12:00:00,86.484,86.521,86.428,86.501,2344600008.0
2006-01-16 12:15:00,86.523,86.553,86.442,86.494,3046699992.0
2006-01-16 12:30:00,86.49,86.571,86.465,86.561,2803200004.0
2006-01-16 12:45:00,86.571,86.61,86.524,86.563,2618199994.0
2006-01-16 13:00:00,86.561,86.567,86.445,86.533,2675199985.0
2006-01-16 13:15:00,86.558,86.582,86.523,86.56,2924300005.0
2006-01-16 13:30:00,86.543,86.601,86.518,86.549,2886099988.0
2006-01-16 13:45:00,86.559,86.615,86.509,86.519,2945800003.0
2006-01-16 14:00:00,86.503,86.627,86.487,86.613,2696299997.0
2006-01-16 14:15:00,86.6,86.619,86.532,86.565,2910799985.0
2006-01-16 14:30:00,86.539,86.606,86.537,86.585,2985300002.0
2006-01-16 14:45:00,86.583,86.59,86.518,86.58,2597199992.0
2006-01-16 15:00:00,86.551,86.702,86.481,86.649,2856399993.0
2006-01-16 15:15:00,86.619,86.672,86.552,86.608,3177199999.0
2006-01-16 15:30:00,86.603,86.653,86.535,86.618,2734999998.0
2006-01-16 15:45:00,86.633,86.694,86.605,86.639,2765899976.0
2006-01-16 16:00:00,86.635,86.67,86.599,86.642,2913299987.0
2006-01-16 16:15:00,86.648,86.669,86.598,86.657,2857199990.0
2006-01-16 16:30:00,86.651,86.661,86.606,86.643,2773600007.0
2006-01-16 16:45:00,86.637,86.66,86.581,86.646,2743800004.0
2006-01-16 17:00:00,86.653,86.676,86.602,86.639,2783300001.0
2006-01-16 17:15:00,86.646,86.697,86.59,86.69,2739000004.0
2006-01-16 17:30:00,86.665,86.701,86.593,86.66,2381299997.0
2006-01-16 17:45:00,86.644,86.688,86.592,86.601,2880099996.0
2006-01-16 18:00:00,86.584,86.77,86.557,86.658,22694199912.0
2006-01-16 18:15:00,86.665,86.71,86.582,86.645,23172299953.0
2006-01-16 18:30:00,86.653,86.71,86.631,86.668,17481799959.0
2006-01-16 18:45:00,86.673,86.716,86.631,86.688,12211199959.0
2006-01-16 19:00:00,86.693,86.703,86.595,86.645,8432399985.0
2006-01-16 19:15:00,86.645,86.667,86.593,86.629,10233599982.0
2006-01-16 19:30:00,86.638,86.646,86.542,86.542,9793099997.0
2006-01-16 19:45:00,86.56,86.586,86.508,86.564,8354500005.0
2006-01-16 20:00:00,86.595,86.658,86.591,86.608,8957299992.0
2006-01-16 20:15:00,86.615,86.663,86.58,86.654,9162899970.0
2006-01-16 20:30:00,86.631,86.679,86.591,86.663,13354799978.0
2006-01-16 20:45:00,86.672,86.689,86.63,86.671,12290999959.0
2006-01-16 21:00:00,86.675,86.724,86.632,86.715,9365699976.0
2006-01-16 21:15:00,86.708,86.724,86.647,86.676,11729899972.0
2006-01-16 21:30:00,86.652,86.683,86.637,86.667,6579599968.0
2006-01-16 21:45:00,86.675,86.685,86.642,86.66,5012800003.0
2006-01-16 22:00:00,86.675,86.702,86.649,86.652,5862899991.0
2006-01-16 22:15:00,86.672,86.704,86.642,86.659,5005799998.0
2006-01-16 22:30:00,86.653,86.685,86.629,86.649,5129199984.0
2006-01-16 22:45:00,86.67,86.685,86.575,86.605,4491000003.0
2006-01-16 23:00:00,86.646,86.691,86.562,86.661,2777799992.0
2006-01-16 23:15:00,86.673,86.676,86.607,86.625,2633299992.0
2006-01-16 23:30:00,86.613,86.648,86.566,86.61,2961199986.0
2006-01-16 23:45:00,86.589,86.674,86.577,86.66,2726799999.0
2006-01-17 00:00:00,86.651,86.722,86.619,86.627,3221599988.0
2006-01-17 00:15:00,86.627,86.776,86.616,86.758,3361099994.0
2006-01-17 00:30:00,86.757,86.818,86.708,86.799,2824599990.0
2006-01-17 00:45:00,86.784,86.806,86.754,86.788,2941199982.0
2006-01-17 01:00:00,86.782,86.81,86.735,86.741,2629000009.0
2006-01-17 01:15:00,86.735,86.813,86.693,86.725,2636200002.0
2006-01-17 01:30:00,86.728,86.749,86.641,86.66,2750699990.0
2006-01-17 01:45:00,86.665,86.75,86.656,86.693,2754499996.0
2006-01-17 02:00:00,86.704,86.739,86.604,86.661,2819699986.0
2006-01-17 02:15:00,86.673,86.726,86.62,86.64,2852999995.0
2006-01-17 02:30:00,86.67,86.699,86.613,86.637,2546799985.0
2006-01-17 02:45:00,86.655,86.755,86.634,86.676,3274900017.0
2006-01-17 03:00:00,86.686,86.703,86.621,86.694,2703000011.0
2006-01-17 03:15:00,86.676,86.709,86.637,86.645,3080599994.0
2006-01-17 03:30:00,86.666,86.666,86.555,86.601,3500000004.0
2006-01-17 03:45:00,86.598,86.656,86.568,86.589,2636599990.0
2006-01-17 04:00:00,86.566,86.643,86.546,86.628,2802999995.0
2006-01-17 04:15:00,86.603,86.656,86.572,86.572,2659399987.0
2006-01-17 04:30:00,86.594,86.624,86.571,86.596,2687299973.0
2006-01-17 04:45:00,86.602,86.612,86.552,86.58,2747300007.0
2006-01-17 05:00:00,86.587,86.624,86.535,86.597,2739899996.0
2006-01-17 05:15:00,86.584,86.626,86.565,86.605,3351299995.0
2006-01-17 05:30:00,86.596,86.672,86.573,86.629,2732499992.0
2006-01-17 05:45:00,86.628,86.655,86.597,86.64,2754299986.0
2006-01-17 06:00:00,86.624,86.658,86.6,86.65,2809799986.0
2006-01-17 06:15:00,86.633,86.656,86.593,86.633,3008999981.0
2006-01-17 06:30:00,86.62,86.647,86.593,86.635,3029699997.0
2006-01-17 06:45:00,86.619,86.67,86.606,86.652,2632799997.0
2006-01-17 07:00:00,86.654,86.731,86.654,86.7,2752599988.0
2006-01-17 07:15:00,86.669,86.71,86.65,86.7,2934999995.0
2006-01-17 07:30:00,86.697,86.754,86.697,86.727,2992300003.0
2006-01-17 07:45:00,86.719,86.762,86.682,86.749,2992300003.0
2006-01-17 08:00:00,86.747,86.77,86.709,86.729,3012099993.0
2006-01-17 08:15:00,86.741,86.741,86.624,86.658,2779499999.0
2006-01-17 08:30:00,86.663,86.716,86.613,86.648,2689199992.0
2006-01-17 08:45:00,86.636,86.656,86.571,86.607,2817499993.0
2006-01-17 09:00:00,86.58,86.649,86.577,86.633,2768499994.0
2006-01-17 09:15:00,86.616,86.654,86.5,86.539,2534599995.0
2006-01-17 09:30:00,86.524,86.57,86.466,86.553,2540500001.0
2006-01-17 09:45:00,86.546,86.629,86.521,86.614,3041699998.0
2006-01-17 10:00:00,86.605,86.663,86.572,86.652,2531699991.0
2006-01-17 10:15:00,86.627,86.655,86.568,86.617,2828099996.0
2006-01-17 10:30:00,86.611,86.653,86.58,86.62,3320199993.0
2006-01-17 10:45:00,86.599,86.616,86.533,86.591,2810899994.0
2006-01-17 11:00:00,86.615,86.662,86.569,86.619,3010900004.0
2006-01-17 11:15:00,86.61,86.688,86.601,86.654,3016999992.0
2006-01-17 11:30:00,86.655,86.71,86.63,86.657,3247299991.0
2006-01-17 11:45:00,86.67,86.749,86.553,86.613,3342499998.0
2006-01-17 12:00:00,86.587,86.635,86.493,86.493,2595000004.0
2006-01-17 12:15:00,86.512,86.597,86.499,86.563,2896199995.0
2006-01-17 12:30:00,86.571,86.651,86.53,86.626,2967100011.0
2006-01-17 12:45:00,86.628,86.69,86.571,86.663,2693599995.0
2006-01-17 13:00:00,86.65,86.742,86.643,86.705,2892399995.0
2006-01-17 13:15:00,86.71,86.782,86.634,86.68,3229800006.0
2006-01-17 13:30:00,86.665,86.771,86.628,86.68,2813199997.0
2006-01-17 13:45:00,86.684,86.752,86.645,86.708,2853699988.0
2006-01-17 14:00:00,86.732,86.764,86.657,86.661,2607800000.0
2006-01-17 14:15:00,86.673,86.756,86.626,86.74,3114200008.0
2006-01-17 14:30:00,86.725,86.764,86.665,86.69,2983299990.0
2006-01-17 14:45:00,86.68,86.731,86.643,86.72,2750599995.0
2006-01-17 15:00:00,86.704,86.757,86.664,86.725,3230599996.0
2006-01-17 15:15:00,86.727,86.795,86.697,86.783,2721799999.0
2006-01-17 15:30:00,86.777,86.782,86.682,86.76,2579099993.0
2006-01-17 15:45:00,86.763,86.802,86.722,86.774,3040999989.0
2006-01-17 16:00:00,86.766,86.849,86.733,86.793,2910899992.0
2006-01-17 16:15:00,86.805,86.827,86.733,86.756,3171000002.0
2006-01-17 16:30:00,86.747,86.796,86.718,86.767,2975700000.0
2006-01-17 16:45:00,86.771,86.899,86.746,86.877,2543299999.0
2006-01-17 17:00:00,86.895,87.023,86.88,87.002,3136899990.0
2006-01-17 17:15:00,86.985,86.999,86.911,86.934,3031399999.0
2006-01-17 17:30:00,86.915,86.963,86.847,86.896,2472399990.0
2006-01-17 17:45:00,86.87,87.038,86.87,86.997,2999599987.0
2006-01-17 18:00:00,86.985,87.027,86.939,87.005,22807999960.0
2006-01-17 18:15:00,86.972,87.11,86.925,86.952,23153899937.0
2006-01-17 18:30:00,86.956,87.017,86.925,86.979,17224699967.0
2006-01-17 18:45:00,86.996,87.065,86.994,87.018,12058199946.0
2006-01-17 19:00:00,87.011,87.047,86.963,86.972,7813599993.0
2006-01-17 19:15:00,86.972,87.057,86.947,87.015,10052899973.0
2006-01-17 19:30:00,87.021,87.032,86.955,87.0,10008199996.0
2006-01-17 19:45:00,86.98,87.013,86.938,86.973,7568999982.0
2006-01-17 20:00:00,86.959,86.975,86.895,86.963,9803899994.0
2006-01-17 20:15:00,86.942,86.985,86.903,86.937,8786299993.0
2006-01-17 20:30:00,86.943,86.972,86.891,86.936,12615000006.0
2006-01-17 20:45:00,86.967,87.0,86.9,86.935,11257999959.0
2006-01-17 21:00:00,86.919,86.957,86.889,86.901,8878899989.0
2006-01-17 21:15:00,86.902,86.936,86.846,86.88,11617899981.0
2006-01-17 21:30:00,86.853,86.902,86.83,86.867,6164399981.0
2006-01-17 21:45:00,86.847,86.895,86.829,86.867,5087500001.0
2006-01-17 22:00:00,86.866,86.907,86.792,86.821,5391000005.0
2006-01-17 22:15:00,86.805,86.924,86.805,86.842,4872500008.0
2006-01-17 22:30:00,86.842,86.853,86.759,86.761,4518699988.0
2006-01-17 22:45:00,86.78,86.815,86.72,86.725,4634599990.0
2006-01-17 23:00:00,86.81,86.816,86.738,86.741,2924099993.0
2006-01-17 23:15:00,86.743,86.812,86.727,86.788,2659999999.0
2006-01-17 23:30:00,86.8,86.812,86.707,86.787,3008699997.0
2006-01-17 23:45:00,86.78,86.895,86.765,86.831,2628299997.0
2006-01-18 00:00:00,86.844,86.903,86.791,86.808,2777099984.0
2006-01-18 00:15:00,86.786,86.823,86.697,86.766,3156199987.0
2006-01-18 00:30:00,86.748,86.767,86.667,86.728,2319599998.0
2006-01-18 00:45:00,86.759,86.863,86.759,86.853,2686499990.0
2006-01-18 01:00:00,86.858,86.903,86.837,86.875,2817700013.0
2006-01-18 01:15:00,86.846,86.878,86.81,86.81,2579399986.0
2006-01-18 01:30:00,86.829,86.878,86.797,86.869,2646799993.0
2006-01-18 01:45:00,86.858,86.886,86.806,86.843,2879599987.0
2006-01-18 02:00:00,86.848,86.902,86.807,86.886,3156400001.0
2006-01-18 02:15:00,86.908,86.923,86.83,86.834,3076699986.0
2006-01-18 02:30:00,86.855,86.898,86.793,86.803,2826999996.0
2006-01-18 02:45:00,86.814,86.873,86.777,86.852,2975300000.0
2006-01-18 03:00:00,86.854,86.923,86.836,86.876,2886199994.0
2006-01-18 03:15:00,86.884,86.901,86.811,86.84,2767999996.0
2006-01-18 03:30:00,86.833,86.9,86.756,86.796,2792799989.0
2006-01-18 03:45:00,86.809,86.831,86.682,86.693,2319799996.0
2006-01-18 04:00:00,86.701,86.701,86.569,86.604,2930899979.0
2006-01-18 04:15:00,86.585,86.648,86.566,86.601,2542599995.0
2006-01-18 04:30:00,86.612,86.69,86.565,86.654,2447100000.0
2006-01-18 04:45:00,86.665,86.681,86.527,86.539,2920499996.0
2006-01-18 05:00:00,86.554,86.62,86.53,86.588,2697200006.0
2006-01-18 05:15:00,86.596,86.653,86.575,86.633,3066299994.0
2006-01-18 05:30:00,86.643,86.656,86.492,86.544,2923899992.0
2006-01-18 05:45:00,86.545,86.597,86.455,86.567,2678300004.0
2006-01-18 06:00:00,86.58,86.676,86.58,86.624,2619799997.0
2006-01-18 06:15:00,86.654,86.673,86.457,86.511,3269599987.0
2006-01-18 06:30:00,86.505,86.522,86.412,86.514,3021099991.0
2006-01-18 06:45:00,86.503,86.591,86.468,86.516,2804699999.0
2006-01-18 07:00:00,86.517,86.525,86.381,86.426,2742099996.0
2006-01-18 07:15:00,86.415,86.492,86.385,86.431,3176300001.0
2006-01-18 07:30:00,86.464,86.513,86.413,86.44,2776500001.0
2006-01-18 07:45:00,86.433,86.486,86.378,86.444,2674899989.0
2006-01-18 08:00:00,86.448,86.448,86.329,86.405,2660999999.0
2006-01-18 08:15:00,86.39,86.55,86.347,86.456,2463199996.0
2006-01-18 08:30:00,86.445,86.498,86.358,86.363,2705299983.0
2006-01-18 08:45:00,86.38,86.416,86.331,86.397,2570200001.0
2006-01-18 09:00:00,86.394,86.421,86.303,86.349,2942699986.0
2006-01-18 09:15:00,86.362,86.382,86.3,86.312,2841999977.0
2006-01-18 09:30:00,86.3,86.405,86.258,86.396,2586899982.0
2006-01-18 09:45:00,86.395,86.428,86.251,86.318,3028499989.0
2006-01-18 10:00:00,86.294,86.324,86.201,86.274,2548099994.0
2006-01-18 10:15:00,86.273,86.303,86.223,86.253,2306199990.0
2006-01-18 10:30:00,86.243,86.329,86.199,86.225,3037399996.0
2006-01-18 10:45:00,86.24,86.332,86.082,86.332,2816899980.0
2006-01-18 11:00:00,86.323,86.367,86.214,86.229,2654900000.0
2006-01-18 11:15:00,86.2,86.22,86.118,86.148,2805600012.0
2006-01-18 11:30:00,86.149,86.18,86.041,86.041,2973799995.0
2006-01-18 11:45:00,86.037,86.074,85.954,86.063,3180500011.0
2006-01-18 12:00:00,86.057,86.208,86.04,86.166,2627400001.0
2006-01-18 12:15:00,86.172,86.206,86.135,86.18,2988300003.0
2006-01-18 12:30:00,86.177,86.258,86.138,86.232,2691199994.0
2006-01-18 12:45:00,86.245,86.279,86.179,86.229,2578900000.0
2006-01-18 13:00:00,86.226,86.24,86.179,86.22,2790000008.0
2006-01-18 13:15:00,86.209,86.245,86.174,86.206,3023999988.0
2006-01-18 13:30:00,86.201,86.263,86.183,86.226,3154600002.0
2006-01-18 13:45:00,86.202,86.345,86.138,86.298,3307899991.0
2006-01-18 14:00:00,86.255,86.338,86.136,86.306,2733599995.0
2006-01-18 14:15:00,86.293,86.316,86.17,86.185,2842099987.0
2006-01-18 14:30:00,86.185,86.296,86.17,86.275,2537999989.0
2006-01-18 14:45:00,86.26,86.288,86.223,86.265,2294799986.0
2006-01-18 15:00:00,86.255,86.27,86.146,86.188,3348599986.0
2006-01-18 15:15:00,86.174,86.192,86.105,86.127,2634800001.0
2006-01-18 15:30:00,86.104,86.193,86.086,86.135,2564200007.0
2006-01-18 15:45:00,86.139,86.26,86.126,86.2,2860899996.0
2006-01-18 16:00:00,86.178,86.216,86.028,86.05,2699599994.0
2006-01-18 16:15:00,86.073,86.088,85.878,85.954,2832000007.0
2006-01-18 16:30:00,85.956,86.033,85.883,85.931,2736599990.0
2006-01-18 16:45:00,85.939,86.013,85.917,85.985,2844299995.0
2006-01-18 17:00:00,86.008,86.06,85.903,85.954,2530600003.0
2006-01-18 17:15:00,85.973,86.039,85.946,86.039,2999099989.0
2006-01-18 17:30:00,86.038,86.141,85.987,86.104,2736499997.0
2006-01-18 17:45:00,86.089,86.23,86.051,86.208,3015399985.0
2006-01-18 18:00:00,86.161,86.4,86.159,86.293,23961499969.0
2006-01-18 18:15:00,86.29,86.41,86.252,86.29,21917599965.0
2006-01-18 18:30:00,86.284,86.349,86.267,86.275,17000899942.0
2006-01-18 18:45:00,86.294,86.36,86.283,86.332,11698499984.0
2006-01-18 19:00:00,86.319,86.392,86.285,86.377,8705899940.0
2006-01-18 19:15:00,86.372,86.376,86.209,86.308,10359699977.0
2006-01-18 19:30:00,86.305,86.338,86.228,86.278,9886699989.0
2006-01-18 19:45:00,86.281,86.294,86.197,86.253,8217699982.0
2006-01-18 20:00:00,86.272,86.299,86.195,86.262,9476499953.0
2006-01-18 20:15:00,86.245,86.29,86.217,86.259,9624499982.0
2006-01-18 20:30:00,86.233,86.264,86.192,86.225,13123499963.0
2006-01-18 20:45:00,86.222,86.273,86.186,86.265,13030899965.0
2006-01-18 21:00:00,86.245,86.279,86.197,86.255,8830799980.0
2006-01-18 21:15:00,86.25,86.282,86.231,86.26,11702399970.0
2006-01-18 21:30:00,86.255,86.294,86.217,86.242,6014199970.0
2006-01-18 21:45:00,86.237,86.273,86.159,86.173,4625600008.0
2006-01-18 22:00:00,86.184,86.195,86.13,86.13,5889999974.0
2006-01-18 22:15:00,86.124,86.173,86.115,86.159,5126200004.0
2006-01-18 22:30:00,86.166,86.189,86.089,86.112,5278200001.0
2006-01-18 22:45:00,86.107,86.152,86.057,86.057,4842899986.0
2006-01-18 23:00:00,86.129,86.151,86.033,86.057,3370299989.0
2006-01-18 23:15:00,86.046,86.099,86.021,86.073,2805199993.0
2006-01-18 23:30:00,86.067,86.141,86.033,86.085,2784399994.0
2006-01-18 23:45:00,86.101,86.101,86.023,86.08,2862599992.0
2006-01-19 00:00:00,86.078,86.126,86.014,86.054,2806699987.0
2006-01-19 00:15:00,86.063,86.084,85.984,86.058,3203899994.0
2006-01-19 00:30:00,86.052,86.091,86.006,86.084,3035399985.0
2006-01-19 00:45:00,86.086,86.102,86.056,86.074,2610599991.0
2006-01-19 01:00:00,86.069,86.21,86.069,86.168,3205499989.0
2006-01-19 01:15:00,86.145,86.177,86.094,86.165,2787899994.0
2006-01-19 01:30:00,86.163,86.205,86.101,86.169,2749799987.0
2006-01-19 01:45:00,86.187,86.195,86.068,86.161,2978699995.0
2006-01-19 02:00:00,86.161,86.198,86.08,86.155,3216599984.0
2006-01-19 02:15:00,86.166,86.228,86.11,86.214,2853700001.0
2006-01-19 02:30:00,86.221,86.278,86.162,86.212,2665299996.0
2006-01-19 02:45:00,86.215,86.25,86.147,86.183,3162799984.0
2006-01-19 03:00:00,86.176,86.207,85.939,85.953,2642099987.0
2006-01-19 03:15:00,85.973,86.027,85.943,85.999,2738499999.0
2006-01-19 03:30:00,86.017,86.054,85.951,86.033,3135999983.0
2006-01-19 03:45:00,86.052,86.134,86.019,86.114,2675300001.0
2006-01-19 04:00:00,86.123,86.132,86.027,86.04,2788799992.0
2006-01-19 04:15:00,85.984,86.014,85.863,85.923,2454499994.0
2006-01-19 04:30:00,85.969,86.0,85.917,85.96,2679400006.0
2006-01-19 04:45:00,85.938,85.968,85.896,85.925,2781299989.0
2006-01-19 05:00:00,85.923,85.992,85.874,85.975,2950499985.0
2006-01-19 05:15:00,86.005,86.07,85.97,86.065,2699399992.0
2006-01-19 05:30:00,86.057,86.098,86.005,86.05,2696499993.0
2006-01-19 05:45:00,86.044,86.091,85.946,85.98,2487099995.0
2006-01-19 06:00:00,85.984,86.038,85.93,85.965,2815600005.0
2006-01-19 06:15:00,85.956,86.02,85.915,85.963,2605499993.0
2006-01-19 06:30:00,85.959,86.017,85.905,85.905,2726100003.0
2006-01-19 06:45:00,85.887,86.019,85.871,86.005,2717099991.0
2006-01-19 07:00:00,86.008,86.031,85.948,85.998,2626899988.0
2006-01-19 07:15:00,85.992,86.026,85.944,86.007,2986799990.0
2006-01-19 07:30:00,86.01,86.051,85.992,86.032,3084799994.0
2006-01-19 07:45:00,86.023,86.042,85.925,85.963,2745399989.0
2006-01-19 08:00:00,85.958,85.976,85.909,85.941,2745600000.0
2006-01-19 08:15:00,85.955,86.03,85.931,86.001,2632699998.0
2006-01-19 08:30:00,85.995,86.04,85.946,85.981,3150000003.0
2006-01-19 08:45:00,85.977,86.037,85.913,85.922,2855699991.0
2006-01-19 09:00:00,85.912,85.955,85.861,85.925,2683099989.0
2006-01-19 09:15:00,85.929,86.004,85.928,85.977,2688999988.0
2006-01-19 09:30:00,85.976,86.004,85.882,85.928,2558100004.0
2006-01-19 09:45:00,85.927,86.018,85.927,85.96,3279799996.0
2006-01-19 10:00:00,85.959,85.993,85.854,85.872,2347299998.0
2006-01-19 10:15:00,85.848,85.96,85.834,85.916,2953799998.0
2006-01-19 10:30:00,85.899,85.977,85.88,85.893,3412500004.0
2006-01-19 10:45:00,85.887,85.936,85.827,85.924,2792099984.0
2006-01-19 11:00:00,85.924,85.957,85.858,85.903,2712499997.0
2006-01-19 11:15:00,85.91,85.935,85.82,85.87,2660199988.0
2006-01-19 11:30:00,85.864,85.964,85.817,85.919,2758399994.0
2006-01-19 11:45:00,85.916,85.979,85.866,85.872,3314799985.0
2006-01-19 12:00:00,85.857,86.007,85.857,85.945,2759100009.0
2006-01-19 12:15:00,85.931,86.086,85.925,86.011,2934799994.0
2006-01-19 12:30:00,86.027,86.042,85.942,85.942,3354600001.0
2006-01-19 12:45:00,85.956,85.968,85.841,85.863,2850700003.0
2006-01-19 13:00:00,85.862,85.921,85.844,85.905,2869199989.0
2006-01-19 13:15:00,85.901,85.942,85.864,85.915,3357200000.0
2006-01-19 13:30:00,85.889,85.896,85.806,85.856,3369799993.0
2006-01-19 13:45:00,85.86,85.898,85.767,85.818,2811599990.0
2006-01-19 14:00:00,85.817,85.826,85.72,85.8,2722199987.0
2006-01-19 14:15:00,85.813,85.885,85.784,85.851,2785100005.0
2006-01-19 14:30:00,85.867,85.88,85.783,85.815,2755599997.0
2006-01-19 14:45:00,85.811,85.872,85.787,85.805,2666499994.0
2006-01-19 15:00:00,85.792,85.804,85.702,85.718,2951500006.0
2006-01-19 15:15:00,85.73,85.77,85.641,85.704,3066399992.0
2006-01-19 15:30:00,85.683,85.779,85.681,85.694,2968199991.0
2006-01-19 15:45:00,85.703,85.816,85.696,85.803,2893299978.0
2006-01-19 16:00:00,85.793,85.85,85.746,85.803,2539999996.0
2006-01-19 16:15:00,85.83,85.946,85.812,85.934,2778199985.0
2006-01-19 16:30:00,85.913,86.0,85.911,85.957,3067299998.0
2006-01-19 16:45:00,85.953,85.975,85.907,85.931,3283399993.0
2006-01-19 17:00:00,85.935,85.981,85.913,85.964,2754999984.0
2006-01-19 17:15:00,85.948,85.965,85.795,85.807,2698000004.0
2006-01-19 17:30:00,85.802,85.858,85.76,85.835,2736400008.0
2006-01-19 17:45:00,85.824,85.868,85.781,85.844,3164799985.0
2006-01-19 18:00:00,85.817,85.911,85.792,85.895,24026199943.0
2006-01-19 18:15:00,85.879,86.18,85.808,85.997,20986900005.0
2006-01-19 18:30:00,86.013,86.046,85.943,85.96,16585899965.0
2006-01-19 18:45:00,85.962,85.98,85.855,85.863,12104799973.0
2006-01-19 19:00:00,85.856,86.044,85.841,86.036,8709399962.0
2006-01-19 19:15:00,86.021,86.171,86.015,86.115,10814999963.0
2006-01-19 19:30:00,86.101,86.176,86.08,86.168,10075699977.0
2006-01-19 19:45:00,86.172,86.246,86.153,86.234,8508199981.0
2006-01-19 20:00:00,86.235,86.24,86.113,86.139,10076899951.0
2006-01-19 20:15:00,86.136,86.177,86.107,86.13,9493100004.0
2006-01-19 20:30:00,86.123,86.247,86.118,86.207,12372999970.0
2006-01-19 20:45:00,86.234,86.368,86.208,86.324,12142599982.0
2006-01-19 21:00:00,86.304,86.362,86.247,86.294,9200800004.0
2006-01-19 21:15:00,86.286,86.315,86.231,86.259,12017799986.0
2006-01-19 21:30:00,86.266,86.292,86.243,86.28,6344199982.0
2006-01-19 21:45:00,86.273,86.287,86.21,86.233,4324299989.0
2006-01-19 22:00:00,86.215,86.3,86.215,86.26,6469199972.0
2006-01-19 22:15:00,86.241,86.286,86.208,86.245,5325899988.0
2006-01-19 22:30:00,86.232,86.288,86.208,86.268,4806899987.0
2006-01-19 22:45:00,86.268,86.276,86.112,86.125,4704699991.0
2006-01-19 23:00:00,86.215,86.294,86.085,86.239,2989999985.0
2006-01-19 23:15:00,86.233,86.237,86.128,86.152,2767699984.0
2006-01-19 23:30:00,86.136,86.212,86.115,86.181,2973699985.0
2006-01-19 23:45:00,86.165,86.187,86.061,86.104,2675700000.0
2006-01-20 00:00:00,86.109,86.182,86.073,86.146,2990199997.0
2006-01-20 00:15:00,86.157,86.301,86.11,86.209,2953000005.0
2006-01-20 00:30:00,86.213,86.359,86.193,86.231,2905399999.0
2006-01-20 00:45:00,86.249,86.296,86.186,86.279,2548599996.0
2006-01-20 01:00:00,86.297,86.511,86.284,86.383,2660999996.0
2006-01-20 01:15:00,86.359,86.397,86.313,86.36,2782899980.0
2006-01-20 01:30:00,86.362,86.423,86.324,86.324,2938599996.0
2006-01-20 01:45:00,86.323,86.389,86.306,86.349,2871999990.0
2006-01-20 02:00:00,86.352,86.428,86.322,86.363,2661699998.0
2006-01-20 02:15:00,86.375,86.42,86.306,86.323,2783299985.0
2006-01-20 02:30:00,86.334,86.414,86.311,86.393,2780499987.0
2006-01-20 02:45:00,86.375,86.455,86.334,86.4,3444099972.0
2006-01-20 03:00:00,86.402,86.514,86.38,86.469,2675299996.0
2006-01-20 03:15:00,86.483,86.513,86.429,86.452,3204100002.0
2006-01-20 03:30:00,86.47,86.492,86.428,86.481,3196499978.0
2006-01-20 03:45:00,86.491,86.523,86.44,86.479,2490399995.0
2006-01-20 04:00:00,86.452,86.517,86.422,86.465,2904700001.0
2006-01-20 04:15:00,86.44,86.503,86.44,86.472,2263399996.0
2006-01-20 04:30:00,86.474,86.491,86.407,86.424,3053099995.0
2006-01-20 04:45:00,86.411,86.43,86.319,86.388,2950599999.0
2006-01-20 05:00:00,86.388,86.475,86.351,86.454,2712200011.0
2006-01-20 05:15:00,86.458,86.561,86.434,86.507,3040799997.0
2006-01-20 05:30:00,86.508,86.514,86.448,86.486,2810699991.0
2006-01-20 05:45:00,86.489,86.53,86.474,86.492,2766600000.0
2006-01-20 06:00:00,86.491,86.517,86.45,86.48,2657500002.0
2006-01-20 06:15:00,86.503,86.559,86.464,86.535,2796300004.0
2006-01-20 06:30:00,86.556,86.556,86.467,86.5,2735799997.0
2006-01-20 06:45:00,86.515,86.58,86.496,86.552,2817099989.0
2006-01-20 07:00:00,86.534,86.616,86.503,86.552,2711099988.0
2006-01-20 07:15:00,86.535,86.546,86.484,86.495,3079999986.0
2006-01-20 07:30:00,86.508,86.542,86.483,86.494,2447999999.0
2006-01-20 07:45:00,86.471,86.542,86.449,86.53,2581700005.0
2006-01-20 08:00:00,86.526,86.557,86.463,86.49,2837399998.0
2006-01-20 08:15:00,86.482,86.526,86.433,86.495,2581099991.0
2006-01-20 08:30:00,86.487,86.541,86.449,86.513,2777599994.0
2006-01-20 08:45:00,86.512,86.556,86.45,86.486,2634499989.0
2006-01-20 09:00:00,86.455,86.492,86.434,86.475,2993299985.0
2006-01-20 09:15:00,86.46,86.527,86.437,86.443,2767099993.0
2006-01-20 09:30:00,86.443,86.47,86.323,86.354,2586999992.0
2006-01-20 09:45:00,86.357,86.403,86.279,86.333,2819499998.0
2006-01-20 10:00:00,86.33,86.384,86.296,86.36,2883599991.0
2006-01-20 10:15:00,86.347,86.372,86.232,86.242,2953499986.0
2006-01-20 10:30:00,86.253,86.312,86.241,86.26,3135999991.0
2006-01-20 10:45:00,86.265,86.314,86.242,86.26,3042999986.0
2006-01-20 11:00:00,86.279,86.32,86.233,86.264,2798999995.0
2006-01-20 11:15:00,86.263,86.284,86.182,86.2,2984099984.0
2006-01-20 11:30:00,86.204,86.295,86.187,86.29,2765300003.0
2006-01-20 11:45:00,86.283,86.341,86.241,86.328,2912399987.0
2006-01-20 12:00:00,86.301,86.327,86.245,86.287,2899599999.0
2006-01-20 12:15:00,86.271,86.306,86.204,86.247,2972199988.0
2006-01-20 12:30:00,86.243,86.259,86.203,86.234,2907100003.0
2006-01-20 12:45:00,86.252,86.267,86.174,86.237,2725600001.0
2006-01-20 13:00:00,86.229,86.237,86.108,86.166,2731099989.0
2006-01-20 13:15:00,86.15,86.224,86.133,86.198,2875499988.0
2006-01-20 13:30:00,86.187,86.26,86.166,86.231,2573299988.0
2006-01-20 13:45:00,86.247,86.335,86.209,86.268,2887699997.0
2006-01-20 14:00:00,86.288,86.323,86.248,86.299,2955999987.0
2006-01-20 14:15:00,86.315,86.338,86.283,86.314,2793899995.0
2006-01-20 14:30:00,86.313,86.364,86.231,86.285,2826199991.0
2006-01-20 14:45:00,86.284,86.31,86.205,86.232,2546899996.0
2006-01-20 15:00:00,86.25,86.268,86.186,86.225,3053299994.0
2006-01-20 15:15:00,86.234,86.305,86.208,86.247,2522200005.0
2006-01-20 15:30:00,86.251,86.327,86.229,86.266,2757200002.0
2006-01-20 15:45:00,86.262,86.274,86.19,86.204,2897199993.0
2006-01-20 16:00:00,86.208,86.25,86.153,86.183,2596599990.0
2006-01-20 16:15:00,86.21,86.238,86.137,86.211,2745099987.0
2006-01-20 16:30:00,86.226,86.237,86.141,86.149,3019099989.0
2006-01-20 16:45:00,86.14,86.283,86.13,86.247,3031799989.0
2006-01-20 17:00:00,86.253,86.324,86.177,86.252,2536899997.0
2006-01-20 17:15:00,86.246,86.26,86.162,86.24,2809699992.0
2006-01-20 17:30:00,86.246,86.307,86.162,86.26,2817799998.0
2006-01-20 17:45:00,86.262,86.371,86.165,86.178,3184699999.0
2006-01-20 18:00:00,86.137,86.301,86.118,86.168,22704199958.0
2006-01-20 18:15:00,86.171,86.25,86.104,86.216,21277600000.0
2006-01-20 18:30:00,86.212,86.263,86.173,86.178,16700399971.0
2006-01-20 18:45:00,86.208,86.246,86.139,86.161,11462799981.0
2006-01-20 19:00:00,86.158,86.19,86.097,86.16,8404699979.0
2006-01-20 19:15:00,86.172,86.18,86.059,86.081,10529499986.0
2006-01-20 19:30:00,86.083,86.151,86.066,86.091,9352399987.0
2006-01-20 19:45:00,86.089,86.155,86.073,86.13,8285599984.0
2006-01-20 20:00:00,86.148,86.173,86.082,86.138,9661299944.0
2006-01-20 20:15:00,86.158,86.185,86.111,86.157,9572199979.0
2006-01-20 20:30:00,86.151,86.299,86.137,86.288,12711699980.0
2006-01-20 20:45:00,86.289,86.299,86.177,86.178,12391499966.0
2006-01-20 21:00:00,86.183,86.183,86.062,86.083,9885699958.0
2006-01-20 21:15:00,86.096,86.148,86.028,86.132,11773299972.0
2006-01-20 21:30:00,86.121,86.19,86.073,86.167,6103499981.0
2006-01-20 21:45:00,86.14,86.266,86.126,86.241,4780299991.0
2006-01-20 22:00:00,86.23,86.285,86.195,86.28,6359399975.0
2006-01-20 22:15:00,86.28,86.288,86.192,86.271,5375999982.0
2006-01-20 22:30:00,86.246,86.297,86.215,86.249,5007999984.0
2006-01-20 22:45:00,86.25,86.268,86.098,86.15,4747299991.0
2006-01-20 23:00:00,86.19,86.215,86.098,86.196,2773799990.0
2006-01-20 23:15:00,86.195,86.205,86.132,86.153,2912100002.0
2006-01-20 23:30:00,86.165,86.175,86.09,86.15,3127800011.0
2006-01-20 23:45:00,86.144,86.17,86.124,86.16,2629999992.0
2006-01-23 00:00:00,86.251,86.282,86.129,86.148,2681400002.0
2006-01-23 00:15:00,86.182,86.211,86.036,86.124,2997299988.0
2006-01-23 00:30:00,86.088,86.29,86.087,86.229,2876399987.0
2006-01-23 00:45:00,86.24,86.317,86.094,86.24,2612200007.0
2006-01-23 01:00:00,86.231,86.303,86.207,86.253,3100099986.0
2006-01-23 01:15:00,86.208,86.292,86.177,86.268,3201199978.0
2006-01-23 01:30:00,86.249,86.451,86.24,86.353,2724399992.0
2006-01-23 01:45:00,86.349,86.388,86.291,86.309,2807599988.0
2006-01-23 02:00:00,86.268,86.372,86.239,86.255,2726599993.0
2006-01-23 02:15:00,86.258,86.3,86.115,86.262,3166899983.0
2006-01-23 02:30:00,86.255,86.456,86.197,86.41,2885800013.0
2006-01-23 02:45:00,86.417,86.472,86.307,86.418,2885600000.0
2006-01-23 03:00:00,86.402,86.424,86.233,86.265,3122799992.0
2006-01-23 03:15:00,86.25,86.309,86.109,86.204,2922199998.0
2006-01-23 03:30:00,86.196,86.311,86.166,86.194,3521200000.0
2006-01-23 03:45:00,86.213,86.379,86.178,86.333,2852000008.0
2006-01-23 04:00:00,86.325,86.384,86.281,86.358,3120299997.0
2006-01-23 04:15:00,86.367,86.462,86.326,86.428,3142699983.0
2006-01-23 04:30:00,86.399,86.457,86.343,86.42,2996799995.0
2006-01-23 04:45:00,86.429,86.476,86.388,86.428,3182499995.0
2006-01-23 05:00:00,86.439,86.466,86.382,86.433,2648399989.0
2006-01-23 05:15:00,86.446,86.467,86.396,86.417,2930599999.0
2006-01-23 05:30:00,86.44,86.477,86.345,86.366,3444200003.0
2006-01-23 05:45:00,86.326,86.408,86.276,86.292,2564400003.0
2006-01-23 06:00:00,86.287,86.438,86.26,86.371,3041299990.0
2006-01-23 06:15:00,86.368,86.421,86.339,86.373,3107300003.0
2006-01-23 06:30:00,86.366,86.4,86.294,86.294,3330999993.0
2006-01-23 06:45:00,86.317,86.424,86.309,86.397,3075200000.0
2006-01-23 07:00:00,86.394,86.447,86.26,86.407,2974199992.0
2006-01-23 07:15:00,86.392,86.428,86.376,86.416,3029599988.0
2006-01-23 07:30:00,86.408,86.451,86.395,86.441,3036599993.0
2006-01-23 07:45:00,86.435,86.481,86.397,86.449,3128999992.0
2006-01-23 08:00:00,86.443,86.449,86.353,86.367,3014799990.0
2006-01-23 08:15:00,86.344,86.393,86.281,86.326,2700699988.0
2006-01-23 08:30:00,86.322,86.371,86.309,86.356,2784299999.0
2006-01-23 08:45:00,86.363,86.397,86.319,86.394,2653099997.0
2006-01-23 09:00:00,86.367,86.425,86.357,86.379,2582299995.0
2006-01-23 09:15:00,86.394,86.437,86.292,86.306,2851599999.0
2006-01-23 09:30:00,86.317,86.362,86.264,86.315,2515099986.0
2006-01-23 09:45:00,86.326,86.433,86.317,86.408,3430899988.0
2006-01-23 10:00:00,86.407,86.417,86.267,86.318,2464299987.0
2006-01-23 10:15:00,86.307,86.395,86.298,86.341,2428800009.0
2006-01-23 10:30:00,86.361,86.364,86.198,86.202,3070499992.0
2006-01-23 10:45:00,86.203,86.33,86.178,86.291,3228399978.0
2006-01-23 11:00:00,86.265,86.328,86.22,86.273,2937999999.0
2006-01-23 11:15:00,86.274,86.305,86.209,86.243,2676800003.0
2006-01-23 11:30:00,86.233,86.246,86.054,86.101,3070300009.0
2006-01-23 11:45:00,86.113,86.131,86.006,86.013,3410199990.0
2006-01-23 12:00:00,85.991,86.101,85.969,86.078,2813099988.0
2006-01-23 12:15:00,86.07,86.139,86.041,86.125,3211599995.0
2006-01-23 12:30:00,86.11,86.12,86.019,86.06,2739200001.0
2006-01-23 12:45:00,86.057,86.095,85.99,86.087,3010399998.0
2006-01-23 13:00:00,86.06,86.197,86.04,86.173,2904599978.0
2006-01-23 13:15:00,86.178,86.251,86.169,86.192,2798700001.0
2006-01-23 13:30:00,86.154,86.215,86.082,86.12,3153700009.0
2006-01-23 13:45:00,86.123,86.146,86.07,86.112,2888999994.0
2006-01-23 14:00:00,86.117,86.144,86.075,86.105,2825999990.0
2006-01-23 14:15:00,86.105,86.111,86.025,86.043,2738299982.0
2006-01-23 14:30:00,86.036,86.086,85.994,86.071,2738700016.0
2006-01-23 14:45:00,86.068,86.089,85.99,86.075,2587999985.0
2006-01-23 15:00:00,86.083,86.167,86.052,86.11,3027299991.0
2006-01-23 15:15:00,86.107,86.173,86.073,86.149,2805999992.0
2006-01-23 15:30:00,86.138,86.225,86.106,86.136,2653000007.0
2006-01-23 15:45:00,86.155,86.197,86.125,86.176,2640099996.0
2006-01-23 16:00:00,86.178,86.236,86.072,86.128,2663799992.0
2006-01-23 16:15:00,86.113,86.167,86.055,86.148,2826299999.0
2006-01-23 16:30:00,86.169,86.214,86.088,86.136,2623399988.0
2006-01-23 16:45:00,86.121,86.149,86.07,86.112,2788800007.0
2006-01-23 17:00:00,86.113,86.233,86.094,86.199,2604399999.0
2006-01-23 17:15:00,86.197,86.218,86.15,86.203,3082699986.0
2006-01-23 17:30:00,86.195,86.255,86.152,86.193,2862199996.0
2006-01-23 17:45:00,86.162,86.255,86.162,86.202,2647600002.0
2006-01-23 18:00:00,86.161,86.33,86.161,86.259,23188699957.0
2006-01-23 18:15:00,86.245,86.41,86.182,86.234,22170599933.0
2006-01-23 18:30:00,86.242,86.271,86.142,86.16,16682299975.0
2006-01-23 18:45:00,86.154,86.255,86.147,86.222,12444599968.0
2006-01-23 19:00:00,86.202,86.32,86.19,86.301,8683799993.0
2006-01-23 19:15:00,86.291,86.347,86.265,86.324,10531099975.0
2006-01-23 19:30:00,86.311,86.354,86.269,86.29,9759399971.0
2006-01-23 19:45:00,86.292,86.343,86.27,86.313,8512900001.0
2006-01-23 20:00:00,86.339,86.355,86.24,86.274,9016199988.0
2006-01-23 20:15:00,86.281,86.281,86.167,86.212,9329299992.0
2006-01-23 20:30:00,86.187,86.217,86.166,86.192,12939699976.0
2006-01-23 20:45:00,86.204,86.238,86.171,86.218,12773699961.0
2006-01-23 21:00:00,86.202,86.231,86.142,86.161,9129999994.0
2006-01-23 21:15:00,86.137,86.211,86.134,86.2,11521699994.0
2006-01-23 21:30:00,86.18,86.211,86.125,86.171,6253899992.0
2006-01-23 21:45:00,86.153,86.219,86.135,86.162,4606099994.0
2006-01-23 22:00:00,86.164,86.172,86.064,86.064,5931099982.0
2006-01-23 22:15:00,86.081,86.163,86.064,86.107,5285199980.0
2006-01-23 22:30:00,86.103,86.156,86.075,86.146,5054799988.0
2006-01-23 22:45:00,86.149,86.246,86.116,86.133,4918800005.0
2006-01-23 23:00:00,86.201,86.218,86.129,86.153,2931999985.0
2006-01-23 23:15:00,86.148,86.2,86.132,86.174,2866199996.0
2006-01-23 23:30:00,86.164,86.213,86.11,86.143,2987099994.0
2006-01-23 23:45:00,86.133,86.173,86.119,86.13,2604699993.0
2006-01-24 00:00:00,86.154,86.222,86.133,86.157,2798199985.0
2006-01-24 00:15:00,86.165,86.232,86.136,86.208,3354199998.0
2006-01-24 00:30:00,86.198,86.264,86.154,86.213,3061699999.0
2006-01-24 00:45:00,86.206,86.259,86.157,86.226,2476899989.0
2006-01-24 01:00:00,86.23,86.265,86.199,86.238,2863999995.0
2006-01-24 01:15:00,86.235,86.268,86.162,86.191,2696299991.0
2006-01-24 01:30:00,86.198,86.213,86.121,86.173,2711899995.0
2006-01-24 01:45:00,86.159,86.25,86.153,86.232,2800899995.0
2006-01-24 02:00:00,86.25,86.263,86.133,86.16,2939099989.0
2006-01-24 02:15:00,86.172,86.31,86.154,86.278,3121499988.0
2006-01-24 02:30:00,86.271,86.286,86.168,86.229,2799199993.0
2006-01-24 02:45:00,86.232,86.258,86.094,86.096,3023400001.0
2006-01-24 03:00:00,86.116,86.137,86.057,86.097,2720299993.0
2006-01-24 03:15:00,86.118,86.149,86.056,86.067,3251199993.0
2006-01-24 03:30:00,86.075,86.117,86.035,86.095,3171099981.0
2006-01-24 03:45:00,86.094,86.113,86.044,86.087,2793599984.0
2006-01-24 04:00:00,86.087,86.167,86.069,86.115,2704199992.0
2006-01-24 04:15:00,86.091,86.142,86.072,86.123,2615099992.0
2006-01-24 04:30:00,86.105,86.184,86.096,86.144,2817099989.0
2006-01-24 04:45:00,86.144,86.177,86.106,86.146,3181699999.0
2006-01-24 05:00:00,86.16,86.212,86.123,86.153,2893199985.0
2006-01-24 05:15:00,86.156,86.207,86.132,86.15,3090299994.0
2006-01-24 05:30:00,86.154,86.187,86.124,86.168,2846600004.0
2006-01-24 05:45:00,86.167,86.222,86.137,86.182,2407000000.0
2006-01-24 06:00:00,86.175,86.224,86.148,86.19,2862599991.0
2006-01-24 06:15:00,86.211,86.229,86.166,86.229,2921499991.0
2006-01-24 06:30:00,86.201,86.242,86.163,86.164,2762199983.0
2006-01-24 06:45:00,86.18,86.193,86.07,86.14,2600099992.0
2006-01-24 07:00:00,86.135,86.161,86.078,86.108,2412200002.0
2006-01-24 07:15:00,86.082,86.16,86.082,86.098,3155499981.0
2006-01-24 07:30:00,86.087,86.139,86.05,86.065,2990099992.0
2006-01-24 07:45:00,86.062,86.105,86.002,86.003,2920199996.0
2006-01-24 08:00:00,86.008,86.037,85.951,85.959,2710300000.0
2006-01-24 08:15:00,85.969,85.997,85.931,85.968,2731199980.0
2006-01-24 08:30:00,85.963,86.042,85.951,85.957,2741599999.0
2006-01-24 08:45:00,85.952,85.975,85.897,85.935,2762699994.0
2006-01-24 09:00:00,85.926,85.966,85.851,85.855,2900799983.0
2006-01-24 09:15:00,85.856,85.89,85.827,85.858,2613399994.0
2006-01-24 09:30:00,85.842,85.915,85.816,85.889,2336799993.0
2006-01-24 09:45:00,85.886,85.989,85.886,85.951,2617099993.0
2006-01-24 10:00:00,85.957,86.013,85.926,86.012,2671700009.0
2006-01-24 10:15:00,86.0,86.022,85.897,85.917,2723099987.0
2006-01-24 10:30:00,85.892,85.928,85.852,85.862,2832199994.0
2006-01-24 10:45:00,85.878,85.945,85.859,85.915,2584599998.0
2006-01-24 11:00:00,85.928,85.961,85.88,85.932,2696600000.0
2006-01-24 11:15:00,85.93,85.933,85.865,85.917,2611099985.0
2006-01-24 11:30:00,85.919,85.962,85.876,85.892,3088699997.0
2006-01-24 11:45:00,85.9,85.933,85.817,85.827,3318899992.0
2006-01-24 12:00:00,85.804,85.993,85.8,85.964,2799199998.0
2006-01-24 12:15:00,85.979,86.007,85.857,85.885,2949599988.0
2006-01-24 12:30:00,85.875,85.998,85.859,85.956,3111999989.0
2006-01-24 12:45:00,85.965,86.004,85.915,85.983,2693999987.0
2006-01-24 13:00:00,85.976,85.998,85.915,85.937,2941999993.0
2006-01-24 13:15:00,85.946,85.997,85.928,85.962,2834099992.0
2006-01-24 13:30:00,85.947,85.985,85.922,85.964,3027999993.0
2006-01-24 13:45:00,85.965,85.991,85.919,85.958,2673200004.0
2006-01-24 14:00:00,85.944,85.958,85.881,85.923,2809899993.0
2006-01-24 14:15:00,85.91,85.954,85.882,85.914,2792399998.0
2006-01-24 14:30:00,85.925,85.931,85.819,85.878,2557500001.0
2006-01-24 14:45:00,85.883,85.898,85.827,85.851,2830999984.0
2006-01-24 15:00:00,85.858,85.876,85.746,85.796,3001299992.0
2006-01-24 15:15:00,85.782,85.824,85.739,85.765,3299499997.0
2006-01-24 15:30:00,85.759,85.797,85.688,85.757,2724099999.0
2006-01-24 15:45:00,85.787,85.835,85.749,85.789,3154899995.0
2006-01-24 16:00:00,85.818,85.848,85.747,85.818,2532099988.0
2006-01-24 16:15:00,85.795,85.812,85.727,85.727,2780800000.0
2006-01-24 16:30:00,85.737,85.817,85.714,85.809,2941599998.0
2006-01-24 16:45:00,85.791,85.862,85.769,85.862,3090399983.0
2006-01-24 17:00:00,85.862,85.907,85.796,85.907,2722099995.0
2006-01-24 17:15:00,85.912,85.92,85.833,85.902,2518299993.0
2006-01-24 17:30:00,85.887,85.988,85.887,85.968,2855999990.0
2006-01-24 17:45:00,85.96,85.998,85.941,85.963,2995500000.0
2006-01-24 18:00:00,85.938,86.08,85.938,85.968,22472599976.0
2006-01-24 18:15:00,86.04,86.11,85.916,85.983,23817999974.0
2006-01-24 18:30:00,85.992,86.066,85.948,86.021,17025299971.0
2006-01-24 18:45:00,86.002,86.054,85.982,86.032,11651799970.0
2006-01-24 19:00:00,86.028,86.05,85.97,85.997,8411300000.0
2006-01-24 19:15:00,85.98,86.098,85.971,86.075,10696799993.0
2006-01-24 19:30:00,86.075,86.101,86.003,86.003,10366799994.0
2006-01-24 19:45:00,86.02,86.084,85.991,86.02,7956299993.0
2006-01-24 20:00:00,86.037,86.088,85.992,86.075,9406099984.0
2006-01-24 20:15:00,86.07,86.103,86.038,86.07,9464999995.0
2006-01-24 20:30:00,86.074,86.097,86.041,86.061,13191299974.0
2006-01-24 20:45:00,86.068,86.102,86.04,86.066,12313999977.0
2006-01-24 21:00:00,86.078,86.094,86.028,86.065,8959699990.0
2006-01-24 21:15:00,86.041,86.114,86.037,86.087,11805799948.0
2006-01-24 21:30:00,86.079,86.12,86.064,86.098,6171899992.0
2006-01-24 21:45:00,86.074,86.105,86.015,86.03,5085499971.0
2006-01-24 22:00:00,86.013,86.087,86.013,86.051,5193299983.0
2006-01-24 22:15:00,86.076,86.149,86.062,86.119,4526499992.0
2006-01-24 22:30:00,86.129,86.147,86.084,86.086,5014699986.0
2006-01-24 22:45:00,86.11,86.134,86.024,86.073,4515599993.0
2006-01-24 23:00:00,86.107,86.12,86.012,86.103,3033699997.0
2006-01-24 23:15:00,86.105,86.148,86.08,86.1,3080099992.0
2006-01-24 23:30:00,86.119,86.192,86.069,86.174,3057999991.0
2006-01-24 23:45:00,86.172,86.198,86.114,86.161,2586699991.0
2006-01-25 00:00:00,86.187,86.228,86.14,86.15,3140899983.0
2006-01-25 00:15:00,86.161,86.239,86.15,86.207,3219199985.0
2006-01-25 00:30:00,86.195,86.215,86.12,86.161,3078499985.0
2006-01-25 00:45:00,86.185,86.199,86.093,86.149,2475999999.0
2006-01-25 01:00:00,86.147,86.264,86.145,86.223,2601199993.0
2006-01-25 01:15:00,86.24,86.33,86.21,86.302,2671299985.0
2006-01-25 01:30:00,86.301,86.432,86.289,86.361,2606699996.0
2006-01-25 01:45:00,86.362,86.44,86.344,86.369,2716599996.0
2006-01-25 02:00:00,86.379,86.571,86.349,86.531,2760299989.0
2006-01-25 02:15:00,86.565,86.571,86.426,86.453,3004399994.0
2006-01-25 02:30:00,86.447,86.519,86.359,86.496,2899199984.0
2006-01-25 02:45:00,86.497,86.518,86.426,86.451,2965699991.0
2006-01-25 03:00:00,86.441,86.464,86.354,86.425,2887599995.0
2006-01-25 03:15:00,86.433,86.452,86.37,86.389,2733500010.0
2006-01-25 03:30:00,86.398,86.466,86.372,86.425,2882700001.0
2006-01-25 03:45:00,86.432,86.446,86.36,86.392,2757299990.0
2006-01-25 04:00:00,86.375,86.43,86.344,86.366,2690199996.0
2006-01-25 04:15:00,86.393,86.404,86.299,86.316,2538699996.0
2006-01-25 04:30:00,86.346,86.438,86.326,86.438,2914800011.0
2006-01-25 04:45:00,86.428,86.475,86.388,86.425,2563400002.0
2006-01-25 05:00:00,86.435,86.48,86.394,86.455,3000799990.0
2006-01-25 05:15:00,86.448,86.509,86.42,86.488,3027299993.0
2006-01-25 05:30:00,86.485,86.495,86.425,86.452,2759799991.0
2006-01-25 05:45:00,86.437,86.524,86.393,86.423,2673000003.0
2006-01-25 06:00:00,86.417,86.475,86.38,86.425,2836400000.0
2006-01-25 06:15:00,86.447,86.481,86.414,86.467,3145800002.0
2006-01-25 06:30:00,86.466,86.514,86.441,86.507,3039999991.0
2006-01-25 06:45:00,86.497,86.531,86.465,86.504,2810299989.0
2006-01-25 07:00:00,86.506,86.514,86.468,86.496,2519999991.0
2006-01-25 07:15:00,86.481,86.509,86.375,86.406,2979699994.0
2006-01-25 07:30:00,86.426,86.486,86.406,86.45,2912399987.0
2006-01-25 07:45:00,86.435,86.487,86.377,86.377,2878999985.0
2006-01-25 08:00:00,86.352,86.388,86.277,86.344,2558199995.0
2006-01-25 08:15:00,86.334,86.41,86.319,86.365,2415699989.0
2006-01-25 08:30:00,86.36,86.434,86.346,86.388,2799099986.0
2006-01-25 08:45:00,86.368,86.464,86.351,86.441,2825399981.0
2006-01-25 09:00:00,86.446,86.482,86.39,86.463,2684499996.0
2006-01-25 09:15:00,86.449,86.47,86.373,86.404,2576599992.0
2006-01-25 09:30:00,86.389,86.431,86.334,86.377,2568999997.0
2006-01-25 09:45:00,86.366,86.44,86.356,86.405,3106500000.0
2006-01-25 10:00:00,86.382,86.413,86.339,86.383,2879600006.0
2006-01-25 10:15:00,86.381,86.47,86.362,86.468,2657299995.0
2006-01-25 10:30:00,86.445,86.488,86.41,86.45,3239600007.0
2006-01-25 10:45:00,86.445,86.45,86.342,86.433,2629899995.0
2006-01-25 11:00:00,86.426,86.426,86.333,86.35,3222999990.0
2006-01-25 11:15:00,86.34,86.359,86.275,86.347,2867099997.0
2006-01-25 11:30:00,86.346,86.386,86.289,86.354,3065699976.0
2006-01-25 11:45:00,86.363,86.41,86.339,86.351,2950200003.0
2006-01-25 12:00:00,86.323,86.4,86.323,86.377,2877300003.0
2006-01-25 12:15:00,86.398,86.415,86.296,86.359,2771699988.0
2006-01-25 12:30:00,86.363,86.387,86.324,86.371,3151899988.0
2006-01-25 12:45:00,86.386,86.423,86.273,86.391,2476499998.0
2006-01-25 13:00:00,86.406,86.451,86.313,86.43,3011399998.0
2006-01-25 13:15:00,86.412,86.464,86.385,86.425,2968699986.0
2006-01-25 13:30:00,86.43,86.617,86.41,86.572,2979999990.0
2006-01-25 13:45:00,86.572,86.572,86.5,86.527,2981199990.0
2006-01-25 14:00:00,86.542,86.573,86.501,86.538,2908999989.0
2006-01-25 14:15:00,86.54,86.574,86.495,86.573,2675399995.0
2006-01-25 14:30:00,86.571,86.687,86.55,86.623,2615999996.0
2006-01-25 14:45:00,86.622,86.628,86.547,86.589,2829499987.0
2006-01-25 15:00:00,86.574,86.696,86.546,86.658,3104000002.0
2006-01-25 15:15:00,86.646,86.753,86.642,86.742,2942399981.0
2006-01-25 15:30:00,86.727,86.768,86.667,86.73,2701899997.0
2006-01-25 15:45:00,86.724,86.84,86.703,86.802,2891599990.0
2006-01-25 16:00:00,86.81,86.97,86.788,86.922,2780299995.0
2006-01-25 16:15:00,86.927,86.991,86.912,86.955,3098399986.0
2006-01-25 16:30:00,86.95,87.017,86.918,87.009,3163999999.0
2006-01-25 16:45:00,87.0,87.169,87.0,87.12,2602099993.0
2006-01-25 17:00:00,87.116,87.137,87.032,87.07,2639499995.0
2006-01-25 17:15:00,87.087,87.137,87.029,87.061,2882600001.0
2006-01-25 17:30:00,87.062,87.105,87.009,87.087,3123599986.0
2006-01-25 17:45:00,87.088,87.178,87.042,87.057,2716899992.0
2006-01-25 18:00:00,87.036,87.153,86.983,87.134,23647199947.0
2006-01-25 18:15:00,87.113,87.23,87.089,87.125,23144499966.0
2006-01-25 18:30:00,87.136,87.172,87.087,87.087,16927999966.0
2006-01-25 18:45:00,87.116,87.183,87.098,87.145,11721999975.0
2006-01-25 19:00:00,87.131,87.257,87.107,87.225,8914999980.0
2006-01-25 19:15:00,87.225,87.246,87.084,87.13,9650999972.0
2006-01-25 19:30:00,87.144,87.15,87.084,87.102,9647799991.0
2006-01-25 19:45:00,87.092,87.189,87.087,87.158,8067299995.0
2006-01-25 20:00:00,87.18,87.234,87.171,87.218,9256700011.0
2006-01-25 20:15:00,87.212,87.267,87.18,87.231,10059499977.0
2006-01-25 20:30:00,87.242,87.281,87.203,87.221,12859799969.0
2006-01-25 20:45:00,87.228,87.228,87.108,87.137,12405299980.0
2006-01-25 21:00:00,87.122,87.209,87.096,87.172,9485799976.0
2006-01-25 21:15:00,87.146,87.183,87.091,87.107,11249499976.0
2006-01-25 21:30:00,87.082,87.118,87.036,87.093,6456399975.0
2006-01-25 21:45:00,87.061,87.086,86.971,87.029,4623200001.0
2006-01-25 22:00:00,87.016,87.118,86.984,87.043,5889799976.0
2006-01-25 22:15:00,87.063,87.133,86.998,87.049,4808500005.0
2006-01-25 22:30:00,87.061,87.172,87.035,87.117,4773199989.0
2006-01-25 22:45:00,87.101,87.138,86.99,87.018,4396299987.0
2006-01-25 23:00:00,87.065,87.104,86.982,87.07,3032699995.0
2006-01-25 23:15:00,87.077,87.13,87.055,87.125,2897599989.0
2006-01-25 23:30:00,87.125,87.135,87.012,87.08,3133499994.0
2006-01-25 23:45:00,87.087,87.27,87.045,87.17,2835399990.0
2006-01-26 00:00:00,87.159,87.242,87.119,87.208,2996499988.0
2006-01-26 00:15:00,87.209,87.229,87.138,87.195,3099800002.0
2006-01-26 00:30:00,87.162,87.205,87.142,87.179,2978799992.0
2006-01-26 00:45:00,87.167,87.202,87.153,87.166,2557999990.0
2006-01-26 01:00:00,87.174,87.202,87.118,87.152,2831299991.0
2006-01-26 01:15:00,87.153,87.212,87.135,87.182,3010299992.0
2006-01-26 01:30:00,87.168,87.203,87.129,87.16,2572399994.0
2006-01-26 01:45:00,87.163,87.213,87.084,87.176,2924399986.0
2006-01-26 02:00:00,87.16,87.175,87.086,87.136,2484999991.0
2006-01-26 02:15:00,87.14,87.145,87.013,87.04,3283599993.0
2006-01-26 02:30:00,87.064,87.089,87.003,87.025,2743699999.0
2006-01-26 02:45:00,87.016,87.057,86.968,87.038,2885799985.0
2006-01-26 03:00:00,87.053,87.116,87.029,87.068,2690000002.0
2006-01-26 03:15:00,87.088,87.095,86.971,87.017,2948699996.0
2006-01-26 03:30:00,87.042,87.117,87.022,87.086,3163700001.0
2006-01-26 03:45:00,87.097,87.111,87.046,87.087,2464000000.0
2006-01-26 04:00:00,87.087,87.14,87.034,87.114,2465200003.0
2006-01-26 04:15:00,87.102,87.16,87.102,87.108,2812100001.0
2006-01-26 04:30:00,87.131,87.131,87.078,87.129,2826299989.0
2006-01-26 04:45:00,87.12,87.135,87.07,87.13,2884000003.0
2006-01-26 05:00:00,87.143,87.143,87.057,87.077,3014999992.0
2006-01-26 05:15:00,87.1,87.125,87.062,87.096,3007200013.0
2006-01-26 05:30:00,87.092,87.131,87.022,87.116,2755300000.0
2006-01-26 05:45:00,87.105,87.171,87.1,87.136,2683299985.0
2006-01-26 06:00:00,87.128,87.214,87.112,87.174,2671599989.0
2006-01-26 06:15:00,87.18,87.22,87.139,87.16,2763199988.0
2006-01-26 06:30:00,87.155,87.232,87.147,87.21,2306700003.0
2006-01-26 06:45:00,87.237,87.24,87.168,87.203,2449799987.0
2006-01-26 07:00:00,87.212,87.242,87.194,87.223,2540099992.0
2006-01-26 07:15:00,87.221,87.24,87.177,87.213,3035799984.0
2006-01-26 07:30:00,87.19,87.229,87.169,87.192,2332299993.0
2006-01-26 07:45:00,87.18,87.254,87.149,87.232,2475699982.0
2006-01-26 08:00:00,87.242,87.257,87.188,87.24,2873299986.0
2006-01-26 08:15:00,87.243,87.257,87.173,87.195,3008400003.0
2006-01-26 08:30:00,87.192,87.225,87.162,87.205,2693199994.0
2006-01-26 08:45:00,87.205,87.262,87.185,87.244,2555399996.0
2006-01-26 09:00:00,87.241,87.284,87.219,87.263,2624199998.0
2006-01-26 09:15:00,87.25,87.281,87.196,87.217,2755499986.0
2006-01-26 09:30:00,87.214,87.238,87.151,87.193,2688599992.0
2006-01-26 09:45:00,87.178,87.215,87.096,87.191,2984099999.0
2006-01-26 10:00:00,87.183,87.206,87.123,87.19,2594099993.0
2006-01-26 10:15:00,87.19,87.274,87.153,87.23,2893300002.0
2006-01-26 10:30:00,87.209,87.259,87.17,87.206,2824199997.0
2006-01-26 10:45:00,87.198,87.279,87.173,87.265,3169500001.0
2006-01-26 11:00:00,87.235,87.295,87.19,87.263,2840700001.0
2006-01-26 11:15:00,87.287,87.342,87.267,87.315,2852099977.0
2006-01-26 11:30:00,87.315,87.356,87.265,87.32,3137299999.0
2006-01-26 11:45:00,87.323,87.421,87.319,87.414,3158700010.0
2006-01-26 12:00:00,87.401,87.429,87.317,87.339,2560199989.0
2006-01-26 12:15:00,87.338,87.406,87.311,87.379,2959699984.0
2006-01-26 12:30:00,87.376,87.471,87.344,87.401,2946399985.0
2006-01-26 12:45:00,87.407,87.448,87.338,87.358,2707200000.0
2006-01-26 13:00:00,87.353,87.39,87.318,87.365,2735499994.0
2006-01-26 13:15:00,87.365,87.455,87.35,87.437,3148299989.0
2006-01-26 13:30:00,87.44,87.453,87.362,87.406,3143599998.0
2006-01-26 13:45:00,87.394,87.434,87.332,87.434,3003899983.0
2006-01-26 14:00:00,87.432,87.432,87.323,87.323,2955699998.0
2006-01-26 14:15:00,87.338,87.384,87.322,87.372,2938299994.0
2006-01-26 14:30:00,87.336,87.433,87.322,87.377,2698199985.0
2006-01-26 14:45:00,87.374,87.45,87.371,87.431,2806900004.0
2006-01-26 15:00:00,87.433,87.478,87.355,87.422,3157499991.0
2006-01-26 15:15:00,87.399,87.498,87.399,87.465,2855499985.0
2006-01-26 15:30:00,87.443,87.547,87.4,87.4,2924799983.0
2006-01-26 15:45:00,87.419,87.486,87.388,87.418,2991100010.0
2006-01-26 16:00:00,87.418,87.446,87.366,87.385,2578999999.0
2006-01-26 16:15:00,87.383,87.419,87.32,87.34,2974199984.0
2006-01-26 16:30:00,87.336,87.382,87.245,87.266,3037000001.0
2006-01-26 16:45:00,87.262,87.303,87.227,87.282,2657999999.0
2006-01-26 17:00:00,87.286,87.298,87.16,87.263,2988999994.0
2006-01-26 17:15:00,87.275,87.361,87.246,87.346,3197899990.0
2006-01-26 17:30:00,87.359,87.532,87.347,87.513,2792800000.0
2006-01-26 17:45:00,87.49,87.566,87.481,87.54,2985900003.0
2006-01-26 18:00:00,87.511,87.64,87.477,87.543,22601599943.0
2006-01-26 18:15:00,87.555,87.58,87.46,87.534,22066599951.0
2006-01-26 18:30:00,87.527,87.607,87.504,87.571,17407599976.0
2006-01-26 18:45:00,87.604,87.624,87.504,87.534,12464000002.0
2006-01-26 19:00:00,87.521,87.566,87.409,87.435,8194799980.0
2006-01-26 19:15:00,87.434,87.525,87.419,87.517,10620399983.0
2006-01-26 19:30:00,87.502,87.54,87.393,87.427,10126899978.0
2006-01-26 19:45:00,87.409,87.553,87.408,87.533,7945599983.0
2006-01-26 20:00:00,87.54,87.62,87.504,87.55,9840399978.0
2006-01-26 20:15:00,87.538,87.595,87.467,87.489,9823699995.0
2006-01-26 20:30:00,87.496,87.569,87.492,87.51,13179599997.0
2006-01-26 20:45:00,87.535,87.594,87.513,87.529,12134799978.0
2006-01-26 21:00:00,87.545,87.606,87.511,87.593,9213099979.0
2006-01-26 21:15:00,87.592,87.611,87.501,87.557,12295199988.0
2006-01-26 21:30:00,87.528,87.55,87.445,87.506,5718399985.0
2006-01-26 21:45:00,87.495,87.525,87.469,87.514,4529099975.0
2006-01-26 22:00:00,87.515,87.55,87.464,87.475,5942199975.0
2006-01-26 22:15:00,87.495,87.5,87.38,87.486,4707200013.0
2006-01-26 22:30:00,87.47,87.511,87.366,87.378,4927699990.0
2006-01-26 22:45:00,87.403,87.469,87.38,87.418,4957699989.0
2006-01-26 23:00:00,87.467,87.475,87.414,87.472,2794699984.0
2006-01-26 23:15:00,87.473,87.486,87.421,87.468,2764299997.0
2006-01-26 23:30:00,87.448,87.479,87.374,87.415,3065799993.0
2006-01-26 23:45:00,87.414,87.449,87.337,87.38,2491600008.0
2006-01-27 00:00:00,87.366,87.463,87.338,87.443,3110199996.0
2006-01-27 00:15:00,87.442,87.499,87.415,87.448,3268400004.0
2006-01-27 00:30:00,87.428,87.497,87.41,87.483,2653399997.0
2006-01-27 00:45:00,87.486,87.515,87.433,87.46,2410499995.0
2006-01-27 01:00:00,87.477,87.503,87.401,87.425,2817899989.0
2006-01-27 01:15:00,87.402,87.463,87.394,87.443,2805400001.0
2006-01-27 01:30:00,87.462,87.462,87.322,87.361,2580599995.0
2006-01-27 01:45:00,87.37,87.567,87.353,87.52,2769999986.0
2006-01-27 02:00:00,87.523,87.614,87.488,87.526,2930099991.0
2006-01-27 02:15:00,87.513,87.539,87.363,87.377,3054200005.0
2006-01-27 02:30:00,87.382,87.419,87.293,87.333,2908199986.0
2006-01-27 02:45:00,87.356,87.435,87.336,87.409,2670600003.0
2006-01-27 03:00:00,87.386,87.463,87.386,87.406,2959600006.0
2006-01-27 03:15:00,87.406,87.455,87.382,87.403,2908600001.0
2006-01-27 03:30:00,87.412,87.428,87.345,87.415,3344599985.0
2006-01-27 03:45:00,87.417,87.456,87.356,87.408,2838799999.0
2006-01-27 04:00:00,87.413,87.44,87.364,87.383,2831599994.0
2006-01-27 04:15:00,87.38,87.395,87.328,87.349,2575599990.0
2006-01-27 04:30:00,87.375,87.393,87.335,87.349,2977500003.0
2006-01-27 04:45:00,87.344,87.389,87.329,87.358,3057199986.0
2006-01-27 05:00:00,87.379,87.408,87.349,87.382,2884399998.0
2006-01-27 05:15:00,87.393,87.454,87.377,87.437,2823800002.0
2006-01-27 05:30:00,87.452,87.48,87.403,87.434,2827799985.0
2006-01-27 05:45:00,87.441,87.445,87.327,87.333,2595799991.0
2006-01-27 06:00:00,87.322,87.39,87.257,87.38,2944699999.0
2006-01-27 06:15:00,87.38,87.417,87.292,87.392,2802000006.0
2006-01-27 06:30:00,87.388,87.441,87.333,87.42,2680299985.0
2006-01-27 06:45:00,87.41,87.438,87.369,87.432,2446599989.0
2006-01-27 07:00:00,87.407,87.41,87.292,87.3,2622700001.0
2006-01-27 07:15:00,87.285,87.493,87.283,87.471,3072399977.0
2006-01-27 07:30:00,87.498,87.528,87.42,87.487,2654499993.0
2006-01-27 07:45:00,87.461,87.527,87.42,87.5,2911199999.0
2006-01-27 08:00:00,87.525,87.576,87.471,87.53,2813799994.0
2006-01-27 08:15:00,87.505,87.564,87.495,87.529,2837099999.0
2006-01-27 08:30:00,87.544,87.594,87.514,87.568,2973900012.0
2006-01-27 08:45:00,87.583,87.617,87.528,87.557,3081299983.0
2006-01-27 09:00:00,87.541,87.604,87.414,87.43,2749100005.0
2006-01-27 09:15:00,87.411,87.429,87.307,87.314,2551099991.0
2006-01-27 09:30:00,87.309,87.42,87.307,87.42,2640399986.0
2006-01-27 09:45:00,87.422,87.457,87.365,87.408,3166199995.0
2006-01-27 10:00:00,87.392,87.462,87.371,87.458,2748399998.0
2006-01-27 10:15:00,87.452,87.522,87.419,87.506,2731299991.0
2006-01-27 10:30:00,87.503,87.556,87.452,87.519,3036199989.0
2006-01-27 10:45:00,87.527,87.59,87.504,87.543,3084399991.0
2006-01-27 11:00:00,87.553,87.594,87.476,87.516,2946100004.0
2006-01-27 11:15:00,87.519,87.663,87.501,87.663,2739699989.0
2006-01-27 11:30:00,87.668,87.71,87.563,87.603,2923499995.0
2006-01-27 11:45:00,87.617,87.701,87.597,87.694,2858700008.0
2006-01-27 12:00:00,87.699,87.768,87.681,87.743,2743399999.0
2006-01-27 12:15:00,87.731,87.798,87.709,87.787,2797899991.0
2006-01-27 12:30:00,87.77,87.795,87.716,87.748,2935699998.0
2006-01-27 12:45:00,87.778,87.969,87.716,87.969,2729300007.0
2006-01-27 13:00:00,87.94,87.966,87.773,87.782,2514699985.0
2006-01-27 13:15:00,87.774,87.946,87.758,87.942,3151299995.0
2006-01-27 13:30:00,87.931,87.95,87.819,87.841,3832499994.0
2006-01-27 13:45:00,87.813,87.864,87.758,87.805,2980599986.0
2006-01-27 14:00:00,87.818,87.879,87.779,87.859,2522099993.0
2006-01-27 14:15:00,87.858,87.89,87.787,87.805,2741699985.0
2006-01-27 14:30:00,87.78,87.805,87.719,87.774,2777399995.0
2006-01-27 14:45:00,87.766,87.848,87.744,87.836,2401600005.0
2006-01-27 15:00:00,87.822,87.841,87.754,87.81,3126699982.0
2006-01-27 15:15:00,87.809,87.813,87.644,87.66,3091999997.0
2006-01-27 15:30:00,87.627,87.756,87.598,87.685,2967100001.0
2006-01-27 15:45:00,87.686,87.72,87.602,87.602,3107099990.0
2006-01-27 16:00:00,87.596,87.745,87.592,87.714,2941499997.0
2006-01-27 16:15:00,87.741,87.766,87.712,87.739,3175999998.0
2006-01-27 16:30:00,87.738,87.762,87.674,87.73,2659500003.0
2006-01-27 16:45:00,87.726,87.842,87.688,87.797,3074699979.0
2006-01-27 17:00:00,87.789,87.909,87.776,87.881,2999099993.0
2006-01-27 17:15:00,87.875,87.922,87.828,87.863,2899899984.0
2006-01-27 17:30:00,87.857,87.881,87.783,87.859,2855599986.0
2006-01-27 17:45:00,87.852,87.869,87.779,87.788,2731200000.0
2006-01-27 18:00:00,87.76,87.892,87.76,87.823,23595599993.0
2006-01-27 18:15:00,87.801,88.16,87.772,87.872,21868099953.0
2006-01-27 18:30:00,87.848,88.004,87.848,87.975,17174299949.0
2006-01-27 18:45:00,88.012,88.048,87.931,88.032,12341599962.0
2006-01-27 19:00:00,88.036,88.091,88.008,88.074,8930999987.0
2006-01-27 19:15:00,88.079,88.101,87.991,88.054,10451599978.0
2006-01-27 19:30:00,88.053,88.068,88.003,88.028,9900999987.0
2006-01-27 19:45:00,88.035,88.073,87.987,88.041,8569899987.0
2006-01-27 20:00:00,88.05,88.094,87.986,88.09,9248499965.0
2006-01-27 20:15:00,88.075,88.131,88.041,88.041,8985699996.0
2006-01-27 20:30:00,88.054,88.12,88.015,88.035,12723699989.0
2006-01-27 20:45:00,88.035,88.056,87.987,88.051,12100699972.0
2006-01-27 21:00:00,88.042,88.091,87.975,88.057,9177599988.0
2006-01-27 21:15:00,88.068,88.131,88.031,88.096,11212599991.0
2006-01-27 21:30:00,88.103,88.163,88.072,88.12,6046799972.0
2006-01-27 21:45:00,88.097,88.162,88.08,88.113,4610899992.0
2006-01-27 22:00:00,88.108,88.133,88.067,88.093,6046500000.0
2006-01-27 22:15:00,88.094,88.12,88.02,88.039,4953699993.0
2006-01-27 22:30:00,88.061,88.075,87.994,88.043,5043999992.0
2006-01-27 22:45:00,88.038,88.074,87.966,88.036,4897999990.0
2006-01-27 23:00:00,88.033,88.051,87.758,87.806,2981299986.0
2006-01-27 23:15:00,87.813,87.94,87.802,87.885,2689699998.0
2006-01-27 23:30:00,87.906,87.968,87.805,87.873,3170899998.0
2006-01-27 23:45:00,87.88,87.89,87.843,87.86,2658699987.0
2006-01-30 00:00:00,87.868,87.914,87.768,87.812,3206899993.0
2006-01-30 00:15:00,87.786,87.856,87.739,87.769,3065799994.0
2006-01-30 00:30:00,87.773,87.803,87.681,87.706,2595699995.0
2006-01-30 00:45:00,87.711,87.784,87.697,87.772,2537199993.0
2006-01-30 01:00:00,87.779,87.802,87.741,87.795,2867300002.0
2006-01-30 01:15:00,87.772,87.823,87.743,87.815,3017199989.0
2006-01-30 01:30:00,87.803,87.832,87.718,87.735,2826799987.0
2006-01-30 01:45:00,87.755,87.76,87.673,87.715,2988399989.0
2006-01-30 02:00:00,87.717,87.785,87.704,87.752,3065499977.0
2006-01-30 02:15:00,87.754,87.799,87.733,87.775,2850400004.0
2006-01-30 02:30:00,87.789,87.877,87.747,87.865,2839699998.0
2006-01-30 02:45:00,87.834,87.873,87.808,87.838,3029199987.0
2006-01-30 03:00:00,87.847,87.881,87.805,87.839,3143599997.0
2006-01-30 03:15:00,87.827,88.008,87.804,88.008,2917999998.0
2006-01-30 03:30:00,87.994,88.046,87.923,88.043,3152700001.0
2006-01-30 03:45:00,88.041,88.066,87.959,88.028,2690499996.0
2006-01-30 04:00:00,88.015,88.067,87.939,87.975,2775199984.0
2006-01-30 04:15:00,87.952,88.007,87.947,87.962,2913899992.0
2006-01-30 04:30:00,87.973,88.011,87.951,87.967,2706299996.0
2006-01-30 04:45:00,87.975,88.005,87.933,87.963,3090599995.0
2006-01-30 05:00:00,87.978,87.978,87.868,87.906,2853799995.0
2006-01-30 05:15:00,87.904,87.938,87.864,87.902,2893999985.0
2006-01-30 05:30:00,87.893,87.963,87.864,87.908,2711899997.0
2006-01-30 05:45:00,87.913,87.945,87.87,87.912,2922900015.0
2006-01-30 06:00:00,87.908,87.935,87.858,87.877,2679099992.0
2006-01-30 06:15:00,87.868,87.94,87.856,87.93,2682399996.0
2006-01-30 06:30:00,87.928,87.935,87.858,87.863,2557500000.0
2006-01-30 06:45:00,87.871,87.898,87.847,87.871,2894999999.0
2006-01-30 07:00:00,87.883,87.927,87.851,87.915,2429200000.0
2006-01-30 07:15:00,87.889,87.972,87.869,87.972,2792900004.0
2006-01-30 07:30:00,87.981,88.008,87.953,87.99,2639499997.0
2006-01-30 07:45:00,87.97,88.015,87.942,87.978,2699500006.0
2006-01-30 08:00:00,87.981,87.991,87.919,87.946,2776199996.0
2006-01-30 08:15:00,87.956,87.998,87.915,87.984,2736199999.0
2006-01-30 08:30:00,87.982,88.03,87.962,87.995,3111299983.0
2006-01-30 08:45:00,87.978,88.062,87.975,88.038,2787000001.0
2006-01-30 09:00:00,88.037,88.128,88.02,88.094,2724299995.0
2006-01-30 09:15:00,88.09,88.146,88.028,88.118,2763799998.0
2006-01-30 09:30:00,88.11,88.133,88.06,88.095,2680499999.0
2006-01-30 09:45:00,88.079,88.159,88.052,88.13,2697699994.0
2006-01-30 10:00:00,88.135,88.167,88.107,88.161,2644400000.0
2006-01-30 10:15:00,88.151,88.2,88.124,88.163,2840000000.0
2006-01-30 10:30:00,88.139,88.179,88.103,88.116,2871899984.0
2006-01-30 10:45:00,88.123,88.276,88.099,88.192,2906399999.0
2006-01-30 11:00:00,88.189,88.238,88.157,88.197,2900099999.0
2006-01-30 11:15:00,88.212,88.269,88.149,88.239,2280499989.0
2006-01-30 11:30:00,88.245,88.268,88.186,88.23,3201999999.0
2006-01-30 11:45:00,88.249,88.277,88.174,88.18,3437399976.0
2006-01-30 12:00:00,88.187,88.256,88.14,88.212,3030099991.0
2006-01-30 12:15:00,88.195,88.304,88.186,88.258,3065400006.0
2006-01-30 12:30:00,88.247,88.258,88.159,88.219,3105700014.0
2006-01-30 12:45:00,88.222,88.276,88.168,88.262,2560599995.0
2006-01-30 13:00:00,88.247,88.297,88.233,88.25,2663499985.0
2006-01-30 13:15:00,88.264,88.284,88.181,88.196,2856799995.0
2006-01-30 13:30:00,88.182,88.292,88.165,88.276,2870599992.0
2006-01-30 13:45:00,88.274,88.291,88.231,88.234,2982099994.0
2006-01-30 14:00:00,88.259,88.298,88.231,88.232,2978599993.0
2006-01-30 14:15:00,88.231,88.256,88.138,88.18,3135499990.0
2006-01-30 14:30:00,88.168,88.201,88.065,88.105,2783599986.0
2006-01-30 14:45:00,88.094,88.143,88.075,88.125,2550899996.0
2006-01-30 15:00:00,88.124,88.131,87.999,88.082,2952499990.0
2006-01-30 15:15:00,88.081,88.1,88.011,88.053,2937700001.0
2006-01-30 15:30:00,88.015,88.156,88.007,88.058,2921099991.0
2006-01-30 15:45:00,88.067,88.143,88.046,88.104,2835599985.0
2006-01-30 16:00:00,88.104,88.127,88.04,88.083,2572000001.0
2006-01-30 16:15:00,88.09,88.132,88.038,88.094,2618199993.0
2006-01-30 16:30:00,88.073,88.106,88.028,88.039,2600999984.0
2006-01-30 16:45:00,88.033,88.199,88.016,88.195,2921400002.0
2006-01-30 17:00:00,88.185,88.204,88.075,88.124,2669599995.0
2006-01-30 17:15:00,88.111,88.139,88.051,88.091,2651899983.0
2006-01-30 17:30:00,88.087,88.118,88.008,88.025,3018699982.0
2006-01-30 17:45:00,88.001,88.078,88.001,88.051,3314899983.0
2006-01-30 18:00:00,88.043,88.14,88.019,88.083,23137799929.0
2006-01-30 18:15:00,88.08,88.17,87.984,88.028,21779999943.0
2006-01-30 18:30:00,88.005,88.068,87.989,88.009,17507399961.0
2006-01-30 18:45:00,88.017,88.098,87.999,88.086,12284999958.0
2006-01-30 19:00:00,88.066,88.103,88.051,88.07,8443599996.0
2006-01-30 19:15:00,88.087,88.117,88.015,88.11,10146499992.0
2006-01-30 19:30:00,88.094,88.107,87.954,88.0,9570399991.0
2006-01-30 19:45:00,87.982,88.014,87.932,87.963,8270899982.0
2006-01-30 20:00:00,87.98,88.008,87.935,87.995,9949499966.0
2006-01-30 20:15:00,88.006,88.037,87.973,88.001,9701599965.0
2006-01-30 20:30:00,87.995,88.027,87.96,87.998,12907299956.0
2006-01-30 20:45:00,88.03,88.072,87.998,88.025,11806499950.0
2006-01-30 21:00:00,88.037,88.089,87.987,88.081,9231399972.0
2006-01-30 21:15:00,88.064,88.101,88.033,88.044,11617699968.0
2006-01-30 21:30:00,88.032,88.08,87.988,88.024,6480299998.0
2006-01-30 21:45:00,88.018,88.037,87.983,87.992,4695299979.0
2006-01-30 22:00:00,87.978,87.997,87.95,87.952,5896199988.0
2006-01-30 22:15:00,87.972,88.005,87.936,87.975,5227899994.0
2006-01-30 22:30:00,87.975,88.012,87.928,87.998,5262399999.0
2006-01-30 22:45:00,88.0,88.016,87.889,87.967,4610100003.0
2006-01-30 23:00:00,88.01,88.015,87.907,87.967,2596599998.0
2006-01-30 23:15:00,87.978,88.021,87.945,87.987,2491400003.0
2006-01-30 23:30:00,87.987,88.005,87.851,87.954,3035000008.0
2006-01-30 23:45:00,87.965,88.06,87.925,87.991,2621100002.0
2006-01-31 00:00:00,88.028,88.064,87.967,87.973,3124599996.0
2006-01-31 00:15:00,87.975,88.058,87.975,88.031,3016299999.0
2006-01-31 00:30:00,88.015,88.106,88.008,88.086,2895799986.0
2006-01-31 00:45:00,88.11,88.155,88.07,88.076,2677700002.0
2006-01-31 01:00:00,88.085,88.124,88.053,88.085,2982799993.0
2006-01-31 01:15:00,88.09,88.126,88.045,88.055,2883999997.0
2006-01-31 01:30:00,88.073,88.127,88.046,88.101,2774499991.0
2006-01-31 01:45:00,88.108,88.154,88.072,88.095,3204900000.0
2006-01-31 02:00:00,88.098,88.163,88.071,88.159,2819499991.0
2006-01-31 02:15:00,88.168,88.175,88.096,88.146,2939299989.0
2006-01-31 02:30:00,88.158,88.177,88.113,88.162,3028999995.0
2006-01-31 02:45:00,88.143,88.208,88.098,88.188,3223599990.0
2006-01-31 03:00:00,88.166,88.251,88.163,88.214,2990899999.0
2006-01-31 03:15:00,88.201,88.274,88.165,88.243,3132300002.0
2006-01-31 03:30:00,88.242,88.305,88.206,88.274,3087099993.0
2006-01-31 03:45:00,88.288,88.29,88.189,88.276,2403500004.0
2006-01-31 04:00:00,88.253,88.277,88.172,88.187,2903099987.0
2006-01-31 04:15:00,88.161,88.237,88.161,88.198,2781899991.0
2006-01-31 04:30:00,88.212,88.272,88.187,88.208,2943300010.0
2006-01-31 04:45:00,88.199,88.24,88.181,88.223,2954899998.0
2006-01-31 05:00:00,88.207,88.254,88.189,88.253,2831100001.0
2006-01-31 05:15:00,88.258,88.305,88.226,88.251,2979499998.0
2006-01-31 05:30:00,88.258,88.312,88.243,88.283,2940599991.0
2006-01-31 05:45:00,88.285,88.288,88.191,88.22,2910300004.0
2006-01-31 06:00:00,88.22,88.235,88.186,88.226,2805899992.0
2006-01-31 06:15:00,88.22,88.268,88.204,88.233,2833399993.0
2006-01-31 06:30:00,88.252,88.301,88.224,88.281,2936499999.0
2006-01-31 06:45:00,88.27,88.349,88.263,88.311,2898099981.0
2006-01-31 07:00:00,88.298,88.355,88.279,88.316,2447800004.0
2006-01-31 07:15:00,88.294,88.37,88.294,88.329,3098800002.0
2006-01-31 07:30:00,88.336,88.397,88.298,88.32,2610299990.0
2006-01-31 07:45:00,88.311,88.323,88.213,88.22,2865799988.0
2006-01-31 08:00:00,88.225,88.274,88.198,88.266,2925899994.0
2006-01-31 08:15:00,88.246,88.279,88.194,88.238,2922599999.0
2006-01-31 08:30:00,88.244,88.268,88.182,88.223,2675699996.0
2006-01-31 08:45:00,88.223,88.275,88.176,88.255,2722799995.0
2006-01-31 09:00:00,88.269,88.317,88.15,88.163,2705799997.0
2006-01-31 09:15:00,88.185,88.226,88.093,88.137,2738000005.0
2006-01-31 09:30:00,88.132,88.173,88.061,88.103,2426399992.0
2006-01-31 09:45:00,88.096,88.107,87.994,88.017,2785599991.0
2006-01-31 10:00:00,88.009,88.082,87.999,88.062,2775399990.0
2006-01-31 10:15:00,88.04,88.08,88.009,88.062,2736999994.0
2006-01-31 10:30:00,88.061,88.21,88.036,88.191,2831599998.0
2006-01-31 10:45:00,88.189,88.21,88.106,88.113,2788399990.0
2006-01-31 11:00:00,88.1,88.116,88.044,88.044,2986599981.0
2006-01-31 11:15:00,88.063,88.143,88.043,88.125,2477400004.0
2006-01-31 11:30:00,88.133,88.161,88.094,88.115,3123599997.0
2006-01-31 11:45:00,88.133,88.195,88.102,88.16,2874599993.0
2006-01-31 12:00:00,88.166,88.219,88.148,88.16,2988399991.0
2006-01-31 12:15:00,88.172,88.241,88.149,88.205,3058399988.0
2006-01-31 12:30:00,88.188,88.264,88.186,88.213,2851099995.0
2006-01-31 12:45:00,88.228,88.245,88.177,88.245,2854699980.0
2006-01-31 13:00:00,88.234,88.259,88.186,88.2,2734799995.0
2006-01-31 13:15:00,88.186,88.246,88.18,88.233,2676500002.0
2006-01-31 13:30:00,88.204,88.294,88.181,88.294,3133400005.0
2006-01-31 13:45:00,88.272,88.317,88.245,88.261,3112199996.0
2006-01-31 14:00:00,88.253,88.286,88.176,88.22,2501600000.0
2006-01-31 14:15:00,88.236,88.254,88.176,88.24,2602099994.0
2006-01-31 14:30:00,88.243,88.33,88.225,88.322,2513699997.0
2006-01-31 14:45:00,88.298,88.332,88.27,88.3,2517600010.0
2006-01-31 15:00:00,88.312,88.456,88.29,88.435,3078299984.0
2006-01-31 15:15:00,88.449,88.507,88.426,88.484,2832699999.0
2006-01-31 15:30:00,88.453,88.517,88.453,88.484,2650500004.0
2006-01-31 15:45:00,88.498,88.522,88.44,88.448,2890599984.0
2006-01-31 16:00:00,88.467,88.52,88.448,88.476,2768599993.0
2006-01-31 16:15:00,88.467,88.573,88.446,88.551,3124199994.0
2006-01-31 16:30:00,88.565,88.573,88.46,88.501,2963099979.0
2006-01-31 16:45:00,88.482,88.501,88.309,88.355,3112899992.0
2006-01-31 17:00:00,88.385,88.437,88.318,88.406,3104399983.0
2006-01-31 17:15:00,88.393,88.541,88.354,88.523,3143999994.0
2006-01-31 17:30:00,88.54,88.627,88.517,88.598,3089200012.0
2006-01-31 17:45:00,88.583,88.666,88.481,88.497,3152899990.0
2006-01-31 18:00:00,88.505,88.625,88.472,88.591,23961299976.0
2006-01-31 18:15:00,88.45,88.607,88.36,88.578,20978799951.0
2006-01-31 18:30:00,88.551,88.583,88.472,88.498,16854599944.0
2006-01-31 18:45:00,88.488,88.517,88.381,88.449,12051099983.0
2006-01-31 19:00:00,88.444,88.517,88.403,88.405,8396500003.0
2006-01-31 19:15:00,88.401,88.429,88.308,88.383,10417499980.0
2006-01-31 19:30:00,88.383,88.41,88.33,88.378,10222099970.0
2006-01-31 19:45:00,88.382,88.436,88.356,88.433,7971499982.0
2006-01-31 20:00:00,88.426,88.496,88.411,88.457,9137299992.0
2006-01-31 20:15:00,88.46,88.482,88.369,88.398,9692999995.0
2006-01-31 20:30:00,88.395,88.475,88.373,88.401,12673399968.0
2006-01-31 20:45:00,88.426,88.463,88.385,88.446,12264499982.0
2006-01-31 21:00:00,88.431,88.464,88.335,88.342,9525899985.0
2006-01-31 21:15:00,88.374,88.618,88.349,88.602,11747499964.0
2006-01-31 21:30:00,88.605,88.692,88.553,88.658,6099199989.0
2006-01-31 21:45:00,88.637,88.847,88.619,88.822,4929599999.0
2006-01-31 22:00:00,88.838,88.907,88.775,88.804,5996899991.0
2006-01-31 22:15:00,88.807,88.883,88.796,88.863,4551600003.0
2006-01-31 22:30:00,88.874,88.916,88.817,88.858,4540100005.0
2006-01-31 22:45:00,88.86,88.932,88.819,88.87,4630499999.0
2006-01-31 23:00:00,88.897,88.938,88.872,88.916,2888399994.0
2006-01-31 23:15:00,88.93,88.938,88.843,88.883,2768799999.0
2006-01-31 23:30:00,88.877,88.928,88.775,88.833,3125999990.0
2006-01-31 23:45:00,88.835,88.868,88.781,88.8,2591500004.0
2006-02-01 00:00:00,88.82,88.882,88.785,88.817,3136499993.0
2006-02-01 00:15:00,88.857,88.908,88.795,88.834,3301299995.0
2006-02-01 00:30:00,88.801,88.907,88.782,88.888,3019800000.0
2006-02-01 00:45:00,88.903,88.932,88.865,88.883,2732099998.0
2006-02-01 01:00:00,88.904,88.918,88.835,88.857,2951700005.0
2006-02-01 01:15:00,88.829,88.898,88.825,88.851,2890800002.0
2006-02-01 01:30:00,88.832,88.898,88.823,88.851,2817100007.0
2006-02-01 01:45:00,88.863,88.922,88.858,88.872,2704499993.0
2006-02-01 02:00:00,88.872,88.952,88.839,88.901,2944099987.0
2006-02-01 02:15:00,88.887,88.921,88.783,88.799,3094800006.0
2006-02-01 02:30:00,88.82,88.82,88.748,88.781,3142299982.0
2006-02-01 02:45:00,88.78,88.865,88.766,88.825,2888400001.0
2006-02-01 03:00:00,88.816,88.85,88.702,88.764,2560099984.0
2006-02-01 03:15:00,88.772,88.782,88.703,88.703,3124599992.0
2006-02-01 03:30:00,88.721,88.721,88.607,88.635,2905999993.0
2006-02-01 03:45:00,88.656,88.689,88.583,88.646,2649100007.0
2006-02-01 04:00:00,88.652,88.716,88.625,88.682,2584600001.0
2006-02-01 04:15:00,88.667,88.771,88.647,88.758,3216899990.0
2006-02-01 04:30:00,88.764,88.787,88.713,88.743,2833099977.0
2006-02-01 04:45:00,88.733,88.783,88.701,88.725,2810099999.0
2006-02-01 05:00:00,88.755,88.759,88.7,88.729,2879199985.0
2006-02-01 05:15:00,88.728,88.773,88.699,88.752,2795099989.0
2006-02-01 05:30:00,88.745,88.762,88.68,88.705,2971399995.0
2006-02-01 05:45:00,88.692,88.757,88.684,88.727,2529500004.0
2006-02-01 06:00:00,88.717,88.755,88.699,88.738,2817299993.0
2006-02-01 06:15:00,88.726,88.816,88.718,88.757,2457399987.0
2006-02-01 06:30:00,88.776,88.799,88.719,88.73,2870600002.0
2006-02-01 06:45:00,88.733,88.783,88.686,88.764,2764299995.0
2006-02-01 07:00:00,88.737,88.757,88.68,88.715,2410999999.0
2006-02-01 07:15:00,88.713,88.761,88.682,88.753,3058699984.0
2006-02-01 07:30:00,88.754,88.762,88.715,88.742,2622699989.0
2006-02-01 07:45:00,88.737,88.749,88.674,88.73,2895899999.0
2006-02-01 08:00:00,88.735,88.735,88.642,88.674,2953299996.0
2006-02-01 08:15:00,88.691,88.698,88.613,88.665,2745100004.0
2006-02-01 08:30:00,88.657,88.711,88.642,88.67,3066799986.0
2006-02-01 08:45:00,88.676,88.789,88.664,88.789,2536900005.0
2006-02-01 09:00:00,88.763,88.83,88.727,88.743,2536199997.0
2006-02-01 09:15:00,88.747,88.796,88.726,88.777,2489199994.0
2006-02-01 09:30:00,88.777,88.804,88.725,88.769,2569400003.0
2006-02-01 09:45:00,88.762,88.772,88.667,88.711,2919599972.0
2006-02-01 10:00:00,88.706,88.812,88.706,88.76,2592199989.0
2006-02-01 10:15:00,88.759,88.827,88.706,88.808,2702700005.0
2006-02-01 10:30:00,88.827,88.876,88.772,88.846,3095600003.0
2006-02-01 10:45:00,88.863,88.911,88.8,88.805,2765699997.0
2006-02-01 11:00:00,88.79,88.837,88.744,88.759,2890599989.0
2006-02-01 11:15:00,88.776,88.938,88.776,88.901,2645499986.0
2006-02-01 11:30:00,88.907,88.955,88.859,88.883,3323199997.0
2006-02-01 11:45:00,88.861,88.881,88.775,88.825,3044899997.0
2006-02-01 12:00:00,88.82,88.851,88.75,88.834,2613799990.0
2006-02-01 12:15:00,88.833,88.862,88.773,88.808,3231299998.0
2006-02-01 12:30:00,88.804,88.838,88.786,88.803,2810000001.0
2006-02-01 12:45:00,88.813,88.834,88.708,88.745,2770399991.0
2006-02-01 13:00:00,88.718,88.845,88.706,88.808,2601299989.0
2006-02-01 13:15:00,88.798,88.816,88.686,88.707,2923599991.0
2006-02-01 13:30:00,88.714,88.741,88.577,88.591,2908099990.0
2006-02-01 13:45:00,88.591,88.633,88.537,88.602,3241299979.0
2006-02-01 14:00:00,88.604,88.664,88.578,88.652,2545899993.0
2006-02-01 14:15:00,88.637,88.665,88.583,88.613,2949400001.0
2006-02-01 14:30:00,88.607,88.62,88.514,88.567,2735999985.0
2006-02-01 14:45:00,88.572,88.655,88.565,88.591,2694300007.0
2006-02-01 15:00:00,88.578,88.635,88.506,88.635,3072499987.0
2006-02-01 15:15:00,88.621,88.697,88.595,88.67,2949899992.0
2006-02-01 15:30:00,88.656,88.722,88.602,88.68,2889699986.0
2006-02-01 15:45:00,88.701,88.797,88.674,88.797,2998999988.0
2006-02-01 16:00:00,88.808,88.858,88.733,88.749,2391299988.0
2006-02-01 16:15:00,88.762,88.813,88.719,88.796,2881399998.0
2006-02-01 16:30:00,88.777,88.836,88.766,88.803,2857799990.0
2006-02-01 16:45:00,88.796,88.825,88.668,88.7,2936199989.0
2006-02-01 17:00:00,88.684,88.816,88.683,88.794,3267099985.0
2006-02-01 17:15:00,88.785,88.95,88.766,88.925,3059099993.0
2006-02-01 17:30:00,88.895,88.936,88.809,88.853,2622599990.0
2006-02-01 17:45:00,88.836,88.918,88.822,88.906,3040399998.0
2006-02-01 18:00:00,88.891,88.976,88.8,88.941,22483399950.0
2006-02-01 18:15:00,88.94,88.963,88.83,88.915,22580699968.0
2006-02-01 18:30:00,88.895,88.917,88.804,88.898,16416500001.0
2006-02-01 18:45:00,88.888,88.912,88.8,88.83,11867799963.0
2006-02-01 19:00:00,88.807,88.87,88.777,88.83,8230499983.0
2006-02-01 19:15:00,88.837,88.875,88.749,88.842,10148999970.0
2006-02-01 19:30:00,88.825,88.906,88.772,88.833,9764599993.0
2006-02-01 19:45:00,88.812,88.881,88.763,88.842,8167499997.0
2006-02-01 20:00:00,88.849,88.906,88.818,88.845,9602299979.0
2006-02-01 20:15:00,88.854,88.865,88.801,88.83,9477199989.0
2006-02-01 20:30:00,88.833,88.877,88.799,88.86,13375199968.0
2006-02-01 20:45:00,88.861,88.877,88.798,88.815,12187499968.0
2006-02-01 21:00:00,88.815,88.892,88.803,88.805,9328400001.0
2006-02-01 21:15:00,88.82,88.869,88.796,88.86,11763099975.0
2006-02-01 21:30:00,88.851,88.854,88.746,88.794,6056999979.0
2006-02-01 21:45:00,88.764,88.812,88.712,88.779,4861699998.0
2006-02-01 22:00:00,88.797,88.858,88.778,88.787,6267599994.0
2006-02-01 22:15:00,88.792,88.837,88.773,88.807,4774199974.0
2006-02-01 22:30:00,88.798,88.862,88.759,88.816,5018399992.0
2006-02-01 22:45:00,88.794,88.849,88.737,88.781,4229299977.0
2006-02-01 23:00:00,88.824,88.834,88.74,88.822,3243599987.0
2006-02-01 23:15:00,88.828,88.894,88.797,88.872,3092599981.0
2006-02-01 23:30:00,88.887,88.9,88.794,88.837,3091800001.0
2006-02-01 23:45:00,88.829,88.856,88.777,88.781,2865699992.0
2006-02-02 00:00:00,88.814,88.88,88.783,88.849,2990899989.0
2006-02-02 00:15:00,88.843,88.899,88.822,88.88,2838699989.0
2006-02-02 00:30:00,88.878,88.945,88.85,88.934,3011099987.0
2006-02-02 00:45:00,88.926,88.951,88.851,88.875,2563099991.0
2006-02-02 01:00:00,88.875,88.909,88.853,88.895,3238199986.0
2006-02-02 01:15:00,88.891,88.904,88.804,88.818,2800299996.0
2006-02-02 01:30:00,88.805,88.831,88.735,88.76,3208699995.0
2006-02-02 01:45:00,88.747,88.856,88.743,88.797,2725799996.0
2006-02-02 02:00:00,88.8,88.83,88.759,88.783,2861999990.0
2006-02-02 02:15:00,88.802,88.833,88.745,88.778,3039999997.0
2006-02-02 02:30:00,88.776,88.791,88.72,88.724,2922400004.0
2006-02-02 02:45:00,88.742,88.822,88.714,88.793,3117400007.0
2006-02-02 03:00:00,88.788,88.851,88.733,88.758,2998599992.0
2006-02-02 03:15:00,88.804,88.924,88.801,88.862,3039099989.0
2006-02-02 03:30:00,88.865,88.951,88.846,88.951,3097600002.0
2006-02-02 03:45:00,88.945,88.956,88.838,88.87,2417300006.0
2006-02-02 04:00:00,88.877,88.908,88.811,88.905,2711799987.0
2006-02-02 04:15:00,88.896,88.91,88.836,88.843,2441899989.0
2006-02-02 04:30:00,88.874,88.919,88.833,88.893,2975699995.0
2006-02-02 04:45:00,88.888,88.9,88.792,88.855,2953399991.0
2006-02-02 05:00:00,88.862,88.903,88.81,88.895,2688899994.0
2006-02-02 05:15:00,88.897,88.969,88.866,88.911,3146399998.0
2006-02-02 05:30:00,88.939,89.007,88.928,88.946,2726899996.0
2006-02-02 05:45:00,88.968,88.994,88.939,88.972,2626300001.0
2006-02-02 06:00:00,88.949,88.995,88.936,88.953,2470899993.0
2006-02-02 06:15:00,88.951,88.971,88.901,88.928,2851399989.0
2006-02-02 06:30:00,88.957,88.966,88.919,88.93,2871599982.0
2006-02-02 06:45:00,88.918,88.963,88.894,88.927,2715899998.0
2006-02-02 07:00:00,88.93,88.957,88.892,88.921,2769299994.0
2006-02-02 07:15:00,88.912,88.993,88.912,88.965,3048099996.0
2006-02-02 07:30:00,88.968,89.023,88.945,88.994,2557499998.0
2006-02-02 07:45:00,89.009,89.065,88.973,89.005,3252299989.0
2006-02-02 08:00:00,89.017,89.052,88.97,89.037,2827599994.0
2006-02-02 08:15:00,89.011,89.038,88.967,89.028,2984699995.0
2006-02-02 08:30:00,89.02,89.045,88.977,88.997,2955299989.0
2006-02-02 08:45:00,89.015,89.058,88.986,89.043,2672799997.0
2006-02-02 09:00:00,89.016,89.099,89.013,89.049,2537999995.0
2006-02-02 09:15:00,89.05,89.107,89.004,89.064,2628199990.0
2006-02-02 09:30:00,89.042,89.119,89.0,89.105,2794599994.0
2006-02-02 09:45:00,89.112,89.118,88.974,89.01,2915399995.0
2006-02-02 10:00:00,89.028,89.066,88.979,89.039,2470299998.0
2006-02-02 10:15:00,89.05,89.117,89.031,89.103,2759099987.0
2006-02-02 10:30:00,89.079,89.188,89.06,89.186,3087199994.0
2006-02-02 10:45:00,89.18,89.193,89.092,89.125,3042499988.0
2006-02-02 11:00:00,89.128,89.159,89.04,89.086,3023700002.0
2006-02-02 11:15:00,89.099,89.137,89.059,89.117,2782599982.0
2006-02-02 11:30:00,89.105,89.134,89.076,89.103,2934199992.0
2006-02-02 11:45:00,89.105,89.135,89.015,89.115,3334599983.0
2006-02-02 12:00:00,89.128,89.131,89.022,89.056,2865900002.0
2006-02-02 12:15:00,89.05,89.147,89.05,89.126,2883499999.0
2006-02-02 12:30:00,89.128,89.188,89.111,89.114,3079499992.0
2006-02-02 12:45:00,89.143,89.181,89.072,89.142,2540200010.0
2006-02-02 13:00:00,89.132,89.217,89.096,89.174,2832399996.0
2006-02-02 13:15:00,89.186,89.233,89.183,89.204,3019900003.0
2006-02-02 13:30:00,89.207,89.256,89.179,89.182,3175599987.0
2006-02-02 13:45:00,89.187,89.214,89.143,89.173,3227299987.0
2006-02-02 14:00:00,89.168,89.186,89.082,89.141,2600699986.0
2006-02-02 14:15:00,89.136,89.21,89.131,89.167,2553499990.0
2006-02-02 14:30:00,89.182,89.251,89.164,89.238,2805899997.0
2006-02-02 14:45:00,89.243,89.292,89.182,89.22,2646499993.0
2006-02-02 15:00:00,89.193,89.237,89.136,89.196,2987899994.0
2006-02-02 15:15:00,89.192,89.228,89.131,89.202,2861799987.0
2006-02-02 15:30:00,89.162,89.211,89.105,89.153,2784799998.0
2006-02-02 15:45:00,89.152,89.17,89.065,89.073,2830799999.0
2006-02-02 16:00:00,89.101,89.16,89.066,89.133,2619900001.0
2006-02-02 16:15:00,89.112,89.2,89.052,89.181,3102799985.0
2006-02-02 16:30:00,89.173,89.251,89.168,89.19,3121399992.0
2006-02-02 16:45:00,89.172,89.254,89.145,89.224,2985899994.0
2006-02-02 17:00:00,89.23,89.243,89.14,89.188,2993800011.0
2006-02-02 17:15:00,89.179,89.206,89.109,89.2,2723599982.0
2006-02-02 17:30:00,89.2,89.254,89.174,89.2,2947599983.0
2006-02-02 17:45:00,89.172,89.265,89.156,89.237,3070599996.0
2006-02-02 18:00:00,89.238,89.33,89.209,89.247,23370399940.0
2006-02-02 18:15:00,89.34,89.34,89.195,89.272,22824599953.0
2006-02-02 18:30:00,89.271,89.289,89.201,89.269,17162599985.0
2006-02-02 18:45:00,89.277,89.345,89.213,89.233,12175399973.0
2006-02-02 19:00:00,89.23,89.309,89.207,89.245,8043899983.0
2006-02-02 19:15:00,89.256,89.278,89.179,89.244,10974399989.0
2006-02-02 19:30:00,89.257,89.332,89.203,89.303,10206899991.0
2006-02-02 19:45:00,89.296,89.314,89.224,89.283,8507999998.0
2006-02-02 20:00:00,89.285,89.323,89.203,89.28,9291599982.0
2006-02-02 20:15:00,89.271,89.339,89.253,89.311,9648299963.0
2006-02-02 20:30:00,89.296,89.322,89.26,89.3,12901200000.0
2006-02-02 20:45:00,89.292,89.306,89.231,89.262,13014699975.0
2006-02-02 21:00:00,89.269,89.347,89.269,89.287,9024299963.0
2006-02-02 21:15:00,89.284,89.348,89.281,89.322,12066199986.0
2006-02-02 21:30:00,89.296,89.319,89.246,89.285,6019499991.0
2006-02-02 21:45:00,89.284,89.319,89.229,89.303,4976899979.0
2006-02-02 22:00:00,89.31,89.359,89.297,89.313,6185299986.0
2006-02-02 22:15:00,89.332,89.376,89.208,89.21,4834699983.0
2006-02-02 22:30:00,89.212,89.255,89.181,89.208,5224699981.0
2006-02-02 22:45:00,89.207,89.301,89.189,89.224,4735999984.0
2006-02-02 23:00:00,89.258,89.271,89.154,89.224,3088400004.0
2006-02-02 23:15:00,89.238,89.253,89.185,89.24,2912399996.0
2006-02-02 23:30:00,89.243,89.281,89.177,89.236,2628699985.0
2006-02-02 23:45:00,89.234,89.273,89.153,89.251,2890399984.0
2006-02-03 00:00:00,89.246,89.284,89.194,89.194,2697299995.0
2006-02-03 00:15:00,89.204,89.284,89.19,89.222,3147299991.0
2006-02-03 00:30:00,89.214,89.316,89.197,89.299,3246599991.0
2006-02-03 00:45:00,89.287,89.332,89.242,89.308,2848499980.0
2006-02-03 01:00:00,89.314,89.337,89.258,89.325,3011900019.0
2006-02-03 01:15:00,89.32,89.33,89.228,89.256,2373400009.0
2006-02-03 01:30:00,89.253,89.278,89.2,89.245,3166399989.0
2006-02-03 01:45:00,89.23,89.317,89.212,89.256,2676800000.0
2006-02-03 02:00:00,89.261,89.268,89.162,89.175,2936200006.0
2006-02-03 02:15:00,89.184,89.26,89.1,89.134,2969499995.0
2006-02-03 02:30:00,89.181,89.246,89.084,89.113,2927500003.0
2006-02-03 02:45:00,89.116,89.253,89.105,89.243,3226699979.0
2006-02-03 03:00:00,89.226,89.231,89.132,89.132,2696099993.0
2006-02-03 03:15:00,89.141,89.171,89.063,89.12,2959599989.0
2006-02-03 03:30:00,89.147,89.147,89.066,89.105,2823699989.0
2006-02-03 03:45:00,89.105,89.137,89.039,89.077,2452899997.0
2006-02-03 04:00:00,89.072,89.1,89.012,89.1,2562099982.0
2006-02-03 04:15:00,89.082,89.152,89.08,89.103,2658899999.0
2006-02-03 04:30:00,89.126,89.153,89.084,89.106,2792200000.0
2006-02-03 04:45:00,89.112,89.122,89.037,89.057,2799199999.0
2006-02-03 05:00:00,89.063,89.08,89.01,89.058,2742299999.0
2006-02-03 05:15:00,89.07,89.13,89.046,89.1,2838099989.0
2006-02-03 05:30:00,89.118,89.135,89.043,89.048,2501900002.0
2006-02-03 05:45:00,89.053,89.102,89.048,89.083,2620199992.0
2006-02-03 06:00:00,89.06,89.1,89.05,89.077,2717099982.0
2006-02-03 06:15:00,89.09,89.16,89.075,89.16,2757499986.0
2006-02-03 06:30:00,89.158,89.186,89.12,89.155,2854199994.0
2006-02-03 06:45:00,89.133,89.15,89.075,89.087,2585000006.0
2006-02-03 07:00:00,89.095,89.127,89.061,89.119,2579599990.0
2006-02-03 07:15:00,89.095,89.171,89.095,89.12,2731500007.0
2006-02-03 07:30:00,89.138,89.17,89.12,89.152,2693099983.0
2006-02-03 07:45:00,89.14,89.18,89.088,89.118,2633799993.0
2006-02-03 08:00:00,89.146,89.182,89.108,89.153,3024599995.0
2006-02-03 08:15:00,89.141,89.191,89.13,89.17,2842599983.0
2006-02-03 08:30:00,89.161,89.215,89.142,89.211,3272299998.0
2006-02-03 08:45:00,89.2,89.269,89.195,89.246,2600099995.0
2006-02-03 09:00:00,89.212,89.244,89.172,89.206,2421299997.0
2006-02-03 09:15:00,89.225,89.234,89.097,89.115,2790599993.0
2006-02-03 09:30:00,89.131,89.194,89.098,89.176,2459699996.0
2006-02-03 09:45:00,89.177,89.258,89.146,89.165,3344599997.0
2006-02-03 10:00:00,89.168,89.204,89.14,89.159,2858099976.0
2006-02-03 10:15:00,89.153,89.216,89.124,89.201,2738299997.0
2006-02-03 10:30:00,89.193,89.215,89.132,89.185,3220599993.0
2006-02-03 10:45:00,89.185,89.197,89.123,89.19,3082699997.0
2006-02-03 11:00:00,89.187,89.191,89.087,89.108,3014399991.0
2006-02-03 11:15:00,89.112,89.13,89.046,89.12,2594299999.0
2006-02-03 11:30:00,89.122,89.129,89.064,89.076,3471099984.0
2006-02-03 11:45:00,89.096,89.191,89.072,89.169,2980699996.0
2006-02-03 12:00:00,89.182,89.213,89.126,89.179,2501599991.0
2006-02-03 12:15:00,89.181,89.206,89.098,89.117,2896200009.0
2006-02-03 12:30:00,89.11,89.156,89.094,89.123,3166099990.0
2006-02-03 12:45:00,89.133,89.167,89.074,89.113,2460699997.0
2006-02-03 13:00:00,89.092,89.172,89.089,89.155,3152400003.0
2006-02-03 13:15:00,89.151,89.218,89.143,89.213,2795399993.0
2006-02-03 13:30:00,89.201,89.298,89.184,89.283,3393699995.0
2006-02-03 13:45:00,89.28,89.313,89.209,89.235,3246399985.0
2006-02-03 14:00:00,89.245,89.264,89.184,89.196,2695899994.0
2006-02-03 14:15:00,89.213,89.213,89.137,89.153,2634899991.0
2006-02-03 14:30:00,89.143,89.212,89.133,89.2,2789400001.0
2006-02-03 14:45:00,89.174,89.196,89.131,89.15,2672099980.0
2006-02-03 15:00:00,89.149,89.177,89.072,89.165,2859199996.0
2006-02-03 15:15:00,89.134,89.215,89.061,89.207,2731699986.0
2006-02-03 15:30:00,89.205,89.278,89.122,89.243,2426499999.0
2006-02-03 15:45:00,89.24,89.273,89.154,89.246,2979300013.0
2006-02-03 16:00:00,89.205,89.302,89.174,89.244,2959499988.0
2006-02-03 16:15:00,89.274,89.305,89.182,89.238,2948299991.0
2006-02-03 16:30:00,89.234,89.305,89.224,89.234,3169899983.0
2006-02-03 16:45:00,89.222,89.285,89.136,89.244,3035099993.0
2006-02-03 17:00:00,89.249,89.255,89.176,89.228,2496199993.0
2006-02-03 17:15:00,89.235,89.253,89.056,89.102,3078699988.0
2006-02-03 17:30:00,89.123,89.148,89.03,89.123,2857499993.0
2006-02-03 17:45:00,89.112,89.157,89.039,89.049,2898599990.0
2006-02-03 18:00:00,89.052,89.198,89.024,89.198,23101199938.0
2006-02-03 18:15:00,89.182,89.21,89.076,89.12,21766399965.0
2006-02-03 18:30:00,89.089,89.141,88.991,89.055,16834999964.0
2006-02-03 18:45:00,89.064,89.073,88.997,89.054,11992199979.0
2006-02-03 19:00:00,89.036,89.108,89.001,89.088,8094300010.0
2006-02-03 19:15:00,89.098,89.166,89.027,89.09,10348599967.0
2006-02-03 19:30:00,89.093,89.134,89.073,89.09,8709599970.0
2006-02-03 19:45:00,89.11,89.21,89.08,89.21,8206099981.0
2006-02-03 20:00:00,89.216,89.216,89.124,89.164,9356899990.0
2006-02-03 20:15:00,89.177,89.189,89.124,89.14,9173300003.0
2006-02-03 20:30:00,89.133,89.163,89.074,89.095,12399099969.0
2006-02-03 20:45:00,89.102,89.136,89.065,89.133,12215799980.0
2006-02-03 21:00:00,89.123,89.155,89.04,89.095,8987199974.0
2006-02-03 21:15:00,89.092,89.113,89.061,89.085,11550099965.0
2006-02-03 21:30:00,89.058,89.115,89.046,89.095,6177199986.0
2006-02-03 21:45:00,89.092,89.095,88.993,89.021,4748299994.0
2006-02-03 22:00:00,89.041,89.069,88.953,88.982,6033199989.0
2006-02-03 22:15:00,88.962,89.009,88.958,89.0,5159800001.0
2006-02-03 22:30:00,88.979,88.995,88.931,88.94,4884499993.0
2006-02-03 22:45:00,88.944,89.007,88.905,88.905,5200399983.0
2006-02-03 23:00:00,88.969,89.0,88.893,88.995,2900399979.0
2006-02-03 23:15:00,88.973,88.997,88.932,88.966,2538599984.0
2006-02-03 23:30:00,88.965,88.982,88.889,88.95,2719300002.0
2006-02-03 23:45:00,88.963,88.97,88.924,88.943,2664799993.0
2006-02-06 00:00:00,89.03,89.078,88.986,89.03,3427699985.0
2006-02-06 00:15:00,89.019,89.074,88.997,89.043,3034299996.0
2006-02-06 00:30:00,89.065,89.098,88.966,89.024,2851299989.0
2006-02-06 00:45:00,89.022,89.045,88.935,88.965,2856499993.0
2006-02-06 01:00:00,88.948,89.003,88.942,88.978,3031900006.0
2006-02-06 01:15:00,88.944,88.975,88.896,88.896,2731299986.0
2006-02-06 01:30:00,88.89,88.951,88.875,88.928,2617199985.0
2006-02-06 01:45:00,88.938,88.983,88.909,88.961,3040399983.0
2006-02-06 02:00:00,88.977,88.977,88.835,88.863,2827100007.0
2006-02-06 02:15:00,88.863,88.907,88.83,88.883,3104499988.0
2006-02-06 02:30:00,88.899,88.899,88.791,88.806,2442399990.0
2006-02-06 02:45:00,88.826,88.953,88.805,88.888,2971999989.0
2006-02-06 03:00:00,88.863,88.899,88.777,88.802,2919199993.0
2006-02-06 03:15:00,88.801,88.82,88.707,88.724,2819899993.0
2006-02-06 03:30:00,88.725,88.799,88.713,88.783,3134199981.0
2006-02-06 03:45:00,88.78,88.806,88.744,88.778,2827800013.0
2006-02-06 04:00:00,88.777,88.802,88.676,88.693,2647299981.0
2006-02-06 04:15:00,88.679,88.715,88.625,88.63,2422700007.0
2006-02-06 04:30:00,88.655,88.674,88.545,88.59,2950699993.0
2006-02-06 04:45:00,88.587,88.617,88.483,88.494,2872099999.0
2006-02-06 05:00:00,88.493,88.518,88.45,88.507,2793599988.0
2006-02-06 05:15:00,88.494,88.573,88.432,88.486,3135699992.0
2006-02-06 05:30:00,88.495,88.563,88.449,88.545,2654100002.0
2006-02-06 05:45:00,88.551,88.583,88.481,88.481,3067499995.0
2006-02-06 06:00:00,88.49,88.589,88.47,88.54,2768599982.0
2006-02-06 06:15:00,88.531,88.551,88.476,88.508,2963799990.0
2006-02-06 06:30:00,88.509,88.529,88.461,88.464,2981099980.0
2006-02-06 06:45:00,88.466,88.509,88.448,88.471,2840299995.0
2006-02-06 07:00:00,88.48,88.547,88.456,88.537,2494400007.0
2006-02-06 07:15:00,88.53,88.587,88.487,88.573,2780899990.0
2006-02-06 07:30:00,88.557,88.598,88.477,88.512,2649799998.0
2006-02-06 07:45:00,88.503,88.54,88.463,88.512,2731000000.0
2006-02-06 08:00:00,88.524,88.619,88.508,88.615,3018099989.0
2006-02-06 08:15:00,88.613,88.67,88.58,88.657,2547399990.0
2006-02-06 08:30:00,88.654,88.669,88.531,88.575,2677099991.0
2006-02-06 08:45:00,88.575,88.72,88.561,88.665,2601899990.0
2006-02-06 09:00:00,88.642,88.681,88.551,88.583,2990499997.0
2006-02-06 09:15:00,88.569,88.591,88.494,88.57,2775399992.0
2006-02-06 09:30:00,88.557,88.617,88.554,88.594,2784899981.0
2006-02-06 09:45:00,88.591,88.638,88.559,88.606,3014799999.0
2006-02-06 10:00:00,88.595,88.607,88.533,88.551,2578799999.0
2006-02-06 10:15:00,88.552,88.556,88.405,88.415,2851900002.0
2006-02-06 10:30:00,88.43,88.544,88.397,88.528,3148900004.0
2006-02-06 10:45:00,88.529,88.617,88.497,88.583,2930899983.0
2006-02-06 11:00:00,88.584,88.601,88.511,88.523,2982899983.0
2006-02-06 11:15:00,88.544,88.551,88.477,88.509,2419899997.0
2006-02-06 11:30:00,88.487,88.537,88.455,88.465,3079600001.0
2006-02-06 11:45:00,88.468,88.518,88.457,88.505,3343000008.0
2006-02-06 12:00:00,88.483,88.581,88.473,88.563,2602899989.0
2006-02-06 12:15:00,88.57,88.652,88.547,88.622,2711599996.0
2006-02-06 12:30:00,88.597,88.617,88.522,88.543,2869400002.0
2006-02-06 12:45:00,88.542,88.559,88.479,88.547,2783099994.0
2006-02-06 13:00:00,88.54,88.544,88.491,88.529,2589100000.0
2006-02-06 13:15:00,88.528,88.571,88.49,88.528,3080299994.0
2006-02-06 13:30:00,88.531,88.647,88.493,88.63,2866400000.0
2006-02-06 13:45:00,88.616,88.67,88.587,88.598,2988200004.0
2006-02-06 14:00:00,88.59,88.639,88.579,88.589,2603599997.0
2006-02-06 14:15:00,88.594,88.635,88.561,88.588,2993799990.0
2006-02-06 14:30:00,88.577,88.638,88.559,88.621,2558799990.0
2006-02-06 14:45:00,88.612,88.657,88.602,88.636,2972100004.0
2006-02-06 15:00:00,88.624,88.64,88.531,88.609,2973199994.0
2006-02-06 15:15:00,88.61,88.617,88.553,88.599,2926799999.0
2006-02-06 15:30:00,88.581,88.6,88.459,88.528,2894499974.0
2006-02-06 15:45:00,88.537,88.542,88.407,88.419,2587199997.0
2006-02-06 16:00:00,88.401,88.411,88.312,88.343,2573899990.0
2006-02-06 16:15:00,88.362,88.363,88.278,88.31,2767899992.0
2006-02-06 16:30:00,88.284,88.332,88.268,88.312,2778100001.0
2006-02-06 16:45:00,88.32,88.371,88.288,88.357,2608899992.0
2006-02-06 17:00:00,88.358,88.424,88.274,88.3,2899499990.0
2006-02-06 17:15:00,88.326,88.362,88.279,88.297,3080000001.0
2006-02-06 17:30:00,88.312,88.344,88.264,88.289,2791700005.0
2006-02-06 17:45:00,88.273,88.323,88.246,88.257,2640099999.0
2006-02-06 18:00:00,88.203,88.4,88.183,88.27,24017399954.0
2006-02-06 18:15:00,88.251,88.53,88.237,88.34,20338499925.0
2006-02-06 18:30:00,88.315,88.359,88.267,88.267,16613999946.0
2006-02-06 18:45:00,88.288,88.321,88.24,88.287,12252299978.0
2006-02-06 19:00:00,88.282,88.362,88.268,88.348,8126699980.0
2006-02-06 19:15:00,88.342,88.342,88.214,88.292,10691699968.0
2006-02-06 19:30:00,88.277,88.313,88.23,88.272,9537899979.0
2006-02-06 19:45:00,88.271,88.309,88.194,88.224,8109100000.0
2006-02-06 20:00:00,88.218,88.27,88.161,88.27,9679799977.0
2006-02-06 20:15:00,88.25,88.319,88.219,88.287,10315799984.0
2006-02-06 20:30:00,88.303,88.325,88.247,88.313,13223199982.0
2006-02-06 20:45:00,88.324,88.344,88.272,88.31,12777699956.0
2006-02-06 21:00:00,88.314,88.347,88.281,88.302,9925199962.0
2006-02-06 21:15:00,88.295,88.323,88.251,88.27,11847199981.0
2006-02-06 21:30:00,88.275,88.304,88.226,88.301,5875899978.0
2006-02-06 21:45:00,88.297,88.326,88.254,88.262,4435399986.0
2006-02-06 22:00:00,88.279,88.3,88.243,88.252,6335700005.0
2006-02-06 22:15:00,88.277,88.305,88.24,88.269,5165799964.0
2006-02-06 22:30:00,88.269,88.3,88.243,88.268,4888499989.0
2006-02-06 22:45:00,88.263,88.3,88.218,88.259,4722599987.0
2006-02-06 23:00:00,88.282,88.327,88.226,88.279,2925999995.0
2006-02-06 23:15:00,88.292,88.309,88.237,88.284,2648700001.0
2006-02-06 23:30:00,88.288,88.292,88.155,88.235,2992900006.0
2006-02-06 23:45:00,88.231,88.239,88.172,88.22,2444399994.0
2006-02-07 00:00:00,88.223,88.311,88.197,88.259,3117999994.0
2006-02-07 00:15:00,88.256,88.325,88.211,88.288,3332799984.0
2006-02-07 00:30:00,88.277,88.317,88.232,88.249,3340199983.0
2006-02-07 00:45:00,88.248,88.308,88.202,88.216,2520199992.0
2006-02-07 01:00:00,88.207,88.376,88.207,88.299,2735700001.0
2006-02-07 01:15:00,88.277,88.335,88.25,88.305,2639999997.0
2006-02-07 01:30:00,88.305,88.32,88.231,88.283,2930099978.0
2006-02-07 01:45:00,88.289,88.337,88.276,88.291,2880499996.0
2006-02-07 02:00:00,88.301,88.33,88.27,88.292,3065099990.0
2006-02-07 02:15:00,88.314,88.317,88.246,88.292,3094799994.0
2006-02-07 02:30:00,88.289,88.308,88.245,88.291,3034699990.0
2006-02-07 02:45:00,88.274,88.31,88.241,88.253,3158499996.0
2006-02-07 03:00:00,88.263,88.306,88.233,88.246,2431399998.0
2006-02-07 03:15:00,88.266,88.308,88.238,88.239,3018399990.0
2006-02-07 03:30:00,88.264,88.279,88.166,88.216,2942199978.0
2006-02-07 03:45:00,88.224,88.237,88.154,88.163,2557799981.0
2006-02-07 04:00:00,88.172,88.232,88.107,88.127,2601099989.0
2006-02-07 04:15:00,88.124,88.235,88.106,88.211,2633399987.0
2006-02-07 04:30:00,88.217,88.254,88.162,88.208,3027799990.0
2006-02-07 04:45:00,88.193,88.229,88.156,88.203,3140299982.0
2006-02-07 05:00:00,88.21,88.235,88.178,88.206,3050299998.0
2006-02-07 05:15:00,88.219,88.248,88.185,88.206,2594999989.0
2006-02-07 05:30:00,88.233,88.287,88.195,88.248,3166400008.0
2006-02-07 05:45:00,88.262,88.303,88.235,88.267,2535699998.0
2006-02-07 06:00:00,88.243,88.292,88.227,88.26,2858199991.0
2006-02-07 06:15:00,88.247,88.295,88.225,88.249,2924699989.0
2006-02-07 06:30:00,88.251,88.337,88.25,88.305,2679299987.0
2006-02-07 06:45:00,88.297,88.32,88.265,88.305,2679499998.0
2006-02-07 07:00:00,88.282,88.307,88.235,88.252,2615199998.0
2006-02-07 07:15:00,88.222,88.289,88.209,88.254,2891099999.0
2006-02-07 07:30:00,88.243,88.289,88.229,88.273,2814499992.0
2006-02-07 07:45:00,88.253,88.302,88.238,88.293,2618599994.0
2006-02-07 08:00:00,88.3,88.336,88.241,88.314,2375800004.0
2006-02-07 08:15:00,88.313,88.32,88.261,88.282,2759199996.0
2006-02-07 08:30:00,88.289,88.347,88.269,88.313,2783099985.0
2006-02-07 08:45:00,88.32,88.366,88.282,88.308,3024899991.0
2006-02-07 09:00:00,88.319,88.333,88.265,88.265,2660699999.0
2006-02-07 09:15:00,88.273,88.296,88.147,88.148,2555699983.0
2006-02-07 09:30:00,88.166,88.172,88.035,88.088,2509599997.0
2006-02-07 09:45:00,88.084,88.094,87.968,88.029,2818899987.0
2006-02-07 10:00:00,88.017,88.047,87.954,87.998,2435399997.0
2006-02-07 10:15:00,87.994,87.998,87.872,87.927,2520800008.0
2006-02-07 10:30:00,87.917,88.002,87.917,87.931,2901999975.0
2006-02-07 10:45:00,87.943,87.943,87.754,87.776,2886399986.0
2006-02-07 11:00:00,87.802,87.802,87.639,87.647,2715500007.0
2006-02-07 11:15:00,87.657,87.716,87.634,87.647,2897400003.0
2006-02-07 11:30:00,87.643,87.662,87.492,87.542,3032299997.0
2006-02-07 11:45:00,87.573,87.714,87.559,87.704,3053600001.0
2006-02-07 12:00:00,87.684,87.741,87.671,87.703,2914499986.0
2006-02-07 12:15:00,87.686,87.752,87.649,87.681,2888500001.0
2006-02-07 12:30:00,87.658,87.737,87.649,87.677,3067199997.0
2006-02-07 12:45:00,87.693,87.747,87.66,87.718,2673599993.0
2006-02-07 13:00:00,87.698,87.796,87.669,87.795,2267400004.0
2006-02-07 13:15:00,87.782,87.837,87.763,87.805,3103699997.0
2006-02-07 13:30:00,87.795,87.8,87.673,87.709,3017299995.0
2006-02-07 13:45:00,87.708,87.724,87.628,87.71,2989799999.0
2006-02-07 14:00:00,87.696,87.717,87.653,87.655,2587399993.0
2006-02-07 14:15:00,87.638,87.669,87.586,87.591,2910999989.0
2006-02-07 14:30:00,87.583,87.635,87.466,87.544,2641699998.0
2006-02-07 14:45:00,87.551,87.595,87.463,87.511,2767699996.0
2006-02-07 15:00:00,87.496,87.573,87.476,87.568,3166599982.0
2006-02-07 15:15:00,87.568,87.634,87.538,87.595,3044499990.0
2006-02-07 15:30:00,87.587,87.634,87.485,87.531,2731099996.0
2006-02-07 15:45:00,87.567,87.567,87.462,87.493,2866199991.0
2006-02-07 16:00:00,87.486,87.526,87.47,87.521,2470299984.0
2006-02-07 16:15:00,87.522,87.537,87.458,87.487,3312200002.0
2006-02-07 16:30:00,87.475,87.51,87.426,87.495,2956400002.0
2006-02-07 16:45:00,87.475,87.529,87.453,87.511,2964700004.0
2006-02-07 17:00:00,87.516,87.538,87.407,87.454,2552799992.0
2006-02-07 17:15:00,87.457,87.523,87.436,87.498,2945199994.0
2006-02-07 17:30:00,87.491,87.555,87.448,87.451,3117300004.0
2006-02-07 17:45:00,87.438,87.528,87.373,87.467,2969199989.0
2006-02-07 18:00:00,87.451,87.78,87.411,87.55,22747299989.0
2006-02-07 18:15:00,87.535,87.83,87.522,87.572,22938899918.0
2006-02-07 18:30:00,87.539,87.617,87.51,87.577,17139099970.0
2006-02-07 18:45:00,87.616,87.742,87.59,87.713,11835999991.0
2006-02-07 19:00:00,87.725,87.769,87.693,87.752,8286899977.0
2006-02-07 19:15:00,87.766,87.822,87.7,87.76,10202700018.0
2006-02-07 19:30:00,87.755,87.755,87.635,87.72,9370499986.0
2006-02-07 19:45:00,87.74,87.753,87.68,87.725,8061399983.0
2006-02-07 20:00:00,87.75,87.759,87.648,87.715,10160699989.0
2006-02-07 20:15:00,87.708,87.727,87.621,87.639,9444299988.0
2006-02-07 20:30:00,87.63,87.684,87.585,87.598,12914099959.0
2006-02-07 20:45:00,87.61,87.622,87.484,87.509,11802600002.0
2006-02-07 21:00:00,87.491,87.515,87.447,87.479,9403099978.0
2006-02-07 21:15:00,87.469,87.528,87.437,87.472,11985099980.0
2006-02-07 21:30:00,87.455,87.495,87.426,87.474,6030000000.0
2006-02-07 21:45:00,87.466,87.523,87.419,87.472,4602100001.0
2006-02-07 22:00:00,87.475,87.505,87.441,87.441,5834900000.0
2006-02-07 22:15:00,87.462,87.475,87.392,87.457,5216599994.0
2006-02-07 22:30:00,87.463,87.463,87.305,87.308,5040699981.0
2006-02-07 22:45:00,87.342,87.376,87.259,87.324,4301700011.0
2006-02-07 23:00:00,87.329,87.343,87.259,87.314,3206299982.0
2006-02-07 23:15:00,87.326,87.351,87.262,87.34,3050799978.0
2006-02-07 23:30:00,87.344,87.358,87.218,87.305,2840199996.0
2006-02-07 23:45:00,87.302,87.311,87.125,87.138,2579299993.0
2006-02-08 00:00:00,87.173,87.232,86.964,87.098,3243699993.0
2006-02-08 00:15:00,87.107,87.154,87.058,87.123,2870299977.0
2006-02-08 00:30:00,87.121,87.166,87.027,87.064,3014000002.0
2006-02-08 00:45:00,87.064,87.119,87.057,87.092,2420800004.0
2006-02-08 01:00:00,87.069,87.088,86.925,87.0,2886600008.0
2006-02-08 01:15:00,86.994,87.07,86.96,87.008,2840300010.0
2006-02-08 01:30:00,87.009,87.078,86.975,87.052,2955499991.0
2006-02-08 01:45:00,87.041,87.142,87.026,87.122,2916799992.0
2006-02-08 02:00:00,87.135,87.25,87.121,87.213,2545799998.0
2006-02-08 02:15:00,87.22,87.271,87.162,87.256,2766499983.0
2006-02-08 02:30:00,87.246,87.26,87.177,87.194,3005699988.0
2006-02-08 02:45:00,87.184,87.3,87.161,87.28,3088899997.0
2006-02-08 03:00:00,87.276,87.329,87.252,87.286,2939399990.0
2006-02-08 03:15:00,87.286,87.413,87.27,87.396,3260699992.0
2006-02-08 03:30:00,87.396,87.421,87.349,87.395,2988600001.0
2006-02-08 03:45:00,87.416,87.433,87.353,87.377,2400299995.0
2006-02-08 04:00:00,87.354,87.378,87.288,87.292,2736599993.0
2006-02-08 04:15:00,87.295,87.33,87.276,87.32,2569599978.0
2006-02-08 04:30:00,87.317,87.399,87.308,87.332,2996099994.0
2006-02-08 04:45:00,87.338,87.388,87.32,87.367,2984899996.0
2006-02-08 05:00:00,87.378,87.403,87.31,87.343,3160799987.0
2006-02-08 05:15:00,87.354,87.379,87.291,87.319,3236499986.0
2006-02-08 05:30:00,87.324,87.348,87.28,87.3,2917099998.0
2006-02-08 05:45:00,87.315,87.337,87.271,87.292,2730199995.0
2006-02-08 06:00:00,87.293,87.32,87.249,87.283,2587599985.0
2006-02-08 06:15:00,87.307,87.321,87.216,87.245,2831899994.0
2006-02-08 06:30:00,87.239,87.239,87.055,87.087,2849299979.0
2006-02-08 06:45:00,87.094,87.128,87.082,87.101,2972399984.0
2006-02-08 07:00:00,87.101,87.119,87.042,87.05,2682999989.0
2006-02-08 07:15:00,87.021,87.08,86.971,87.0,3073800004.0
2006-02-08 07:30:00,87.0,87.125,86.964,87.12,2589300002.0
2006-02-08 07:45:00,87.096,87.153,87.061,87.101,2595399989.0
2006-02-08 08:00:00,87.115,87.125,87.024,87.044,2920100000.0
2006-02-08 08:15:00,87.063,87.08,86.903,86.923,3095099999.0
2006-02-08 08:30:00,86.935,86.973,86.905,86.934,2940599997.0
2006-02-08 08:45:00,86.95,86.95,86.809,86.89,2791099997.0
2006-02-08 09:00:00,86.871,87.072,86.871,87.015,2651099983.0
2006-02-08 09:15:00,87.024,87.139,87.022,87.096,2516299999.0
2006-02-08 09:30:00,87.074,87.097,86.933,86.955,2705500013.0
2006-02-08 09:45:00,86.954,87.013,86.895,87.009,3013799987.0
2006-02-08 10:00:00,87.0,87.034,86.847,86.887,2818399998.0
2006-02-08 10:15:00,86.907,86.971,86.835,86.849,2885700000.0
2006-02-08 10:30:00,86.849,86.928,86.83,86.861,3228099992.0
2006-02-08 10:45:00,86.84,86.912,86.835,86.88,2639899999.0
2006-02-08 11:00:00,86.88,86.99,86.839,86.972,3081199995.0
2006-02-08 11:15:00,86.955,87.053,86.942,87.009,2559799995.0
2006-02-08 11:30:00,87.02,87.04,86.961,86.992,3144799987.0
2006-02-08 11:45:00,86.996,87.036,86.924,86.967,3249500001.0
2006-02-08 12:00:00,86.965,87.052,86.965,87.027,2806499982.0
2006-02-08 12:15:00,87.064,87.086,87.011,87.057,2691699993.0
2006-02-08 12:30:00,87.052,87.26,87.025,87.229,2958599992.0
2006-02-08 12:45:00,87.264,87.297,87.191,87.221,2675999994.0
2006-02-08 13:00:00,87.217,87.295,87.215,87.239,2649100001.0
2006-02-08 13:15:00,87.237,87.284,87.214,87.282,2842099998.0
2006-02-08 13:30:00,87.271,87.293,87.24,87.272,3081099988.0
2006-02-08 13:45:00,87.282,87.304,87.234,87.254,2987600002.0
2006-02-08 14:00:00,87.266,87.303,87.222,87.238,2863999997.0
2006-02-08 14:15:00,87.24,87.311,87.224,87.293,2913799988.0
2006-02-08 14:30:00,87.293,87.332,87.25,87.285,2643400012.0
2006-02-08 14:45:00,87.293,87.394,87.274,87.347,2697699984.0
2006-02-08 15:00:00,87.338,87.396,87.29,87.342,3127699995.0
2006-02-08 15:15:00,87.333,87.356,87.237,87.282,2772399988.0
2006-02-08 15:30:00,87.268,87.342,87.257,87.334,2615199988.0
2006-02-08 15:45:00,87.328,87.357,87.291,87.335,3099699978.0
2006-02-08 16:00:00,87.337,87.413,87.316,87.378,2653399988.0
2006-02-08 16:15:00,87.403,87.413,87.363,87.392,3208999979.0
2006-02-08 16:30:00,87.391,87.398,87.329,87.386,2841599995.0
2006-02-08 16:45:00,87.384,87.449,87.337,87.449,2953199979.0
2006-02-08 17:00:00,87.438,87.5,87.386,87.397,2595699992.0
2006-02-08 17:15:00,87.406,87.506,87.367,87.503,2702599999.0
2006-02-08 17:30:00,87.487,87.571,87.461,87.563,2926699999.0
2006-02-08 17:45:00,87.552,87.675,87.519,87.625,2852099993.0
2006-02-08 18:00:00,87.608,87.639,87.545,87.581,17560899955.0
2006-02-08 18:15:00,87.578,87.627,87.545,87.62,19371699963.0
2006-02-08 18:30:00,87.6,87.685,87.6,87.651,17020699961.0
2006-02-08 18:45:00,87.659,87.763,87.646,87.707,12595999978.0
2006-02-08 19:00:00,87.687,87.75,87.634,87.64,8440299971.0
2006-02-08 19:15:00,87.638,87.71,87.588,87.706,10851499995.0
2006-02-08 19:30:00,87.718,87.791,87.693,87.748,10002499981.0
2006-02-08 19:45:00,87.771,87.851,87.747,87.851,8233699991.0
2006-02-08 20:00:00,87.835,87.89,87.782,87.872,9648199985.0
2006-02-08 20:15:00,87.866,87.884,87.775,87.809,9113699991.0
2006-02-08 20:30:00,87.82,87.845,87.763,87.802,13388099961.0
2006-02-08 20:45:00,87.81,87.833,87.777,87.812,12178399968.0
2006-02-08 21:00:00,87.796,87.819,87.731,87.735,9149699977.0
2006-02-08 21:15:00,87.748,87.755,87.677,87.709,12136899989.0
2006-02-08 21:30:00,87.69,87.723,87.663,87.713,6125999988.0
2006-02-08 21:45:00,87.705,87.714,87.555,87.574,4912099987.0
2006-02-08 22:00:00,87.562,87.594,87.511,87.58,6020499985.0
2006-02-08 22:15:00,87.582,87.59,87.53,87.558,4612400000.0
2006-02-08 22:30:00,87.546,87.564,87.436,87.46,5108599989.0
2006-02-08 22:45:00,87.493,87.549,87.44,87.488,4721499989.0
2006-02-08 23:00:00,87.547,87.576,87.453,87.549,3115699998.0
2006-02-08 23:15:00,87.532,87.577,87.47,87.571,2630300009.0
2006-02-08 23:30:00,87.55,87.582,87.421,87.496,2922399982.0
2006-02-08 23:45:00,87.504,87.575,87.452,87.52,2649299991.0
2006-02-09 00:00:00,87.533,87.597,87.48,87.52,2850099994.0
2006-02-09 00:15:00,87.547,87.602,87.504,87.546,3108299984.0
2006-02-09 00:30:00,87.501,87.58,87.448,87.515,2955999992.0
2006-02-09 00:45:00,87.518,87.575,87.468,87.526,3052099991.0
2006-02-09 01:00:00,87.515,87.575,87.498,87.527,2643599995.0
2006-02-09 01:15:00,87.521,87.561,87.471,87.535,2942299996.0
2006-02-09 01:30:00,87.524,87.657,87.516,87.622,3125099988.0
2006-02-09 01:45:00,87.632,87.651,87.569,87.583,2784899998.0
2006-02-09 02:00:00,87.598,87.668,87.551,87.665,2955899995.0
2006-02-09 02:15:00,87.665,87.665,87.589,87.591,2859599987.0
2006-02-09 02:30:00,87.575,87.641,87.504,87.607,2911299989.0
2006-02-09 02:45:00,87.599,87.783,87.597,87.717,2806300000.0
2006-02-09 03:00:00,87.691,87.715,87.597,87.615,2936799990.0
2006-02-09 03:15:00,87.619,87.815,87.618,87.692,3127100005.0
2006-02-09 03:30:00,87.728,87.743,87.657,87.7,3221599982.0
2006-02-09 03:45:00,87.708,87.723,87.617,87.659,2727500002.0
2006-02-09 04:00:00,87.655,87.677,87.522,87.532,2632100001.0
2006-02-09 04:15:00,87.552,87.573,87.503,87.523,3053699990.0
2006-02-09 04:30:00,87.529,87.566,87.484,87.541,2683099998.0
2006-02-09 04:45:00,87.557,87.591,87.526,87.559,2839299982.0
2006-02-09 05:00:00,87.553,87.594,87.533,87.568,3225499998.0
2006-02-09 05:15:00,87.587,87.636,87.541,87.594,2748899996.0
2006-02-09 05:30:00,87.605,87.699,87.587,87.682,2913399993.0
2006-02-09 05:45:00,87.685,87.72,87.646,87.68,2447699986.0
2006-02-09 06:00:00,87.656,87.692,87.592,87.608,2656399998.0
2006-02-09 06:15:00,87.625,87.665,87.584,87.616,2800299984.0
2006-02-09 06:30:00,87.589,87.657,87.577,87.633,3144899980.0
2006-02-09 06:45:00,87.645,87.728,87.634,87.712,2824000003.0
2006-02-09 07:00:00,87.703,87.743,87.665,87.672,2639799981.0
2006-02-09 07:15:00,87.679,87.767,87.614,87.727,2987099997.0
2006-02-09 07:30:00,87.742,87.759,87.679,87.697,2797800000.0
2006-02-09 07:45:00,87.695,87.713,87.643,87.672,2843400009.0
2006-02-09 08:00:00,87.656,87.743,87.63,87.706,2959000011.0
2006-02-09 08:15:00,87.701,87.805,87.659,87.796,2905200000.0
2006-02-09 08:30:00,87.791,87.796,87.733,87.765,2632299987.0
2006-02-09 08:45:00,87.748,87.812,87.725,87.78,2717200003.0
2006-02-09 09:00:00,87.79,87.866,87.772,87.86,2619399995.0
2006-02-09 09:15:00,87.865,87.934,87.819,87.89,2830700000.0
2006-02-09 09:30:00,87.895,87.918,87.777,87.846,2362599993.0
2006-02-09 09:45:00,87.836,87.893,87.802,87.86,2861500000.0
2006-02-09 10:00:00,87.834,87.864,87.763,87.789,2793199984.0
2006-02-09 10:15:00,87.794,87.818,87.738,87.803,2703399995.0
2006-02-09 10:30:00,87.802,87.839,87.748,87.795,3384599984.0
2006-02-09 10:45:00,87.787,87.888,87.784,87.86,3417299990.0
2006-02-09 11:00:00,87.86,87.892,87.798,87.846,2971199993.0
2006-02-09 11:15:00,87.842,87.854,87.78,87.822,2778899995.0
2006-02-09 11:30:00,87.825,87.839,87.753,87.78,3028099995.0
2006-02-09 11:45:00,87.795,87.821,87.736,87.788,2688000001.0
2006-02-09 12:00:00,87.766,87.808,87.618,87.651,2393800001.0
2006-02-09 12:15:00,87.632,87.671,87.546,87.615,3471699980.0
2006-02-09 12:30:00,87.601,87.632,87.549,87.549,2820599973.0
2006-02-09 12:45:00,87.567,87.594,87.475,87.594,2750599990.0
2006-02-09 13:00:00,87.598,87.601,87.515,87.575,2824700000.0
2006-02-09 13:15:00,87.557,87.629,87.513,87.524,2920799993.0
2006-02-09 13:30:00,87.52,87.559,87.483,87.535,3147599992.0
2006-02-09 13:45:00,87.537,87.554,87.471,87.536,2770399993.0
2006-02-09 14:00:00,87.558,87.558,87.499,87.501,2679499990.0
2006-02-09 14:15:00,87.515,87.559,87.428,87.467,2639399989.0
2006-02-09 14:30:00,87.461,87.499,87.412,87.491,2447399994.0
2006-02-09 14:45:00,87.472,87.517,87.411,87.443,2912099996.0
2006-02-09 15:00:00,87.433,87.497,87.382,87.484,3200299995.0
2006-02-09 15:15:00,87.479,87.553,87.45,87.553,2884200002.0
2006-02-09 15:30:00,87.532,87.601,87.492,87.569,3043700009.0
2006-02-09 15:45:00,87.575,87.59,87.505,87.537,2739400002.0
2006-02-09 16:00:00,87.538,87.6,87.52,87.574,2737900003.0
2006-02-09 16:15:00,87.6,87.664,87.585,87.663,2837300000.0
2006-02-09 16:30:00,87.662,87.679,87.548,87.566,2735799991.0
2006-02-09 16:45:00,87.57,87.638,87.555,87.615,2835000003.0
2006-02-09 17:00:00,87.614,87.692,87.574,87.692,2657000008.0
2006-02-09 17:15:00,87.702,87.774,87.668,87.716,2944199989.0
2006-02-09 17:30:00,87.71,87.729,87.667,87.706,3049700000.0
2006-02-09 17:45:00,87.69,87.732,87.647,87.657,2677600004.0
2006-02-09 18:00:00,87.639,87.87,87.609,87.651,23249099947.0
2006-02-09 18:15:00,87.644,87.8,87.601,87.669,23479399918.0
2006-02-09 18:30:00,87.675,87.769,87.659,87.685,16993799945.0
2006-02-09 18:45:00,87.715,87.777,87.69,87.719,12099000005.0
2006-02-09 19:00:00,87.721,87.814,87.708,87.773,8526199973.0
2006-02-09 19:15:00,87.786,87.799,87.681,87.711,10945200000.0
2006-02-09 19:30:00,87.714,87.785,87.695,87.752,10076999972.0
2006-02-09 19:45:00,87.752,87.837,87.744,87.837,8119899998.0
2006-02-09 20:00:00,87.821,87.839,87.713,87.77,9333999974.0
2006-02-09 20:15:00,87.762,87.798,87.741,87.751,9460699965.0
2006-02-09 20:30:00,87.762,87.807,87.735,87.762,12099799978.0
2006-02-09 20:45:00,87.768,87.769,87.699,87.763,12876499975.0
2006-02-09 21:00:00,87.764,87.859,87.712,87.834,9587399979.0
2006-02-09 21:15:00,87.832,87.884,87.81,87.87,11711099988.0
2006-02-09 21:30:00,87.874,87.951,87.852,87.931,6426599971.0
2006-02-09 21:45:00,87.915,87.936,87.836,87.84,4749899995.0
2006-02-09 22:00:00,87.844,87.907,87.819,87.865,5736999995.0
2006-02-09 22:15:00,87.875,87.905,87.842,87.885,4808499999.0
2006-02-09 22:30:00,87.886,87.905,87.812,87.859,5067800004.0
2006-02-09 22:45:00,87.849,87.904,87.743,87.82,4469099992.0
2006-02-09 23:00:00,87.821,87.854,87.754,87.821,3188799991.0
2006-02-09 23:15:00,87.844,87.927,87.832,87.882,2818499979.0
2006-02-09 23:30:00,87.89,87.947,87.827,87.941,2980199996.0
2006-02-09 23:45:00,87.943,87.956,87.887,87.939,2514699991.0
2006-02-10 00:00:00,87.93,87.962,87.862,87.907,3009799987.0
2006-02-10 00:15:00,87.895,87.962,87.87,87.893,3241199995.0
2006-02-10 00:30:00,87.881,87.961,87.881,87.936,2748800000.0
2006-02-10 00:45:00,87.944,87.995,87.931,87.972,2396800003.0
2006-02-10 01:00:00,87.976,88.004,87.905,87.916,3149799987.0
2006-02-10 01:15:00,87.908,87.963,87.904,87.943,2689900002.0
2006-02-10 01:30:00,87.952,88.049,87.923,88.003,2656199990.0
2006-02-10 01:45:00,88.008,88.072,87.988,88.024,3171599978.0
2006-02-10 02:00:00,88.026,88.034,87.941,87.961,3025300000.0
2006-02-10 02:15:00,87.962,88.02,87.94,87.958,3033699989.0
2006-02-10 02:30:00,87.969,87.991,87.835,87.887,2561299995.0
2006-02-10 02:45:00,87.894,87.98,87.881,87.94,3148799989.0
2006-02-10 03:00:00,87.913,87.934,87.792,87.807,2747799989.0
2006-02-10 03:15:00,87.793,87.846,87.782,87.804,3059699997.0
2006-02-10 03:30:00,87.811,87.828,87.705,87.741,2888200002.0
2006-02-10 03:45:00,87.767,87.785,87.58,87.601,2758799987.0
2006-02-10 04:00:00,87.605,87.63,87.492,87.537,2842499992.0
2006-02-10 04:15:00,87.557,87.594,87.502,87.56,2680900009.0
2006-02-10 04:30:00,87.573,87.633,87.521,87.587,2678900003.0
2006-02-10 04:45:00,87.592,87.611,87.517,87.549,3081099988.0
2006-02-10 05:00:00,87.567,87.589,87.525,87.539,3202799999.0
2006-02-10 05:15:00,87.56,87.648,87.528,87.616,2826399985.0
2006-02-10 05:30:00,87.617,87.658,87.592,87.617,2724499983.0
2006-02-10 05:45:00,87.617,87.632,87.554,87.585,2617199992.0
2006-02-10 06:00:00,87.596,87.597,87.488,87.533,2549299991.0
2006-02-10 06:15:00,87.534,87.581,87.515,87.578,2638399993.0
2006-02-10 06:30:00,87.557,87.612,87.545,87.562,2868899986.0
2006-02-10 06:45:00,87.562,87.586,87.509,87.526,2532100007.0
2006-02-10 07:00:00,87.531,87.531,87.439,87.463,2632999989.0
2006-02-10 07:15:00,87.451,87.5,87.289,87.322,2820399995.0
2006-02-10 07:30:00,87.299,87.335,87.228,87.243,2817799996.0
2006-02-10 07:45:00,87.236,87.363,87.208,87.298,2881999988.0
2006-02-10 08:00:00,87.311,87.336,87.253,87.304,2739099999.0
2006-02-10 08:15:00,87.298,87.359,87.211,87.239,2712699989.0
2006-02-10 08:30:00,87.222,87.27,87.175,87.233,2857099987.0
2006-02-10 08:45:00,87.208,87.263,87.186,87.255,2693899987.0
2006-02-10 09:00:00,87.252,87.267,87.184,87.222,3187499998.0
2006-02-10 09:15:00,87.23,87.267,87.067,87.1,2828999990.0
2006-02-10 09:30:00,87.101,87.16,87.043,87.074,2468699980.0
2006-02-10 09:45:00,87.08,87.113,87.003,87.021,2775600007.0
2006-02-10 10:00:00,87.027,87.148,87.008,87.133,2615999988.0
2006-02-10 10:15:00,87.134,87.206,87.083,87.192,2751899971.0
2006-02-10 10:30:00,87.202,87.281,87.199,87.27,3408899986.0
2006-02-10 10:45:00,87.268,87.3,87.203,87.212,2785800001.0
2006-02-10 11:00:00,87.191,87.237,87.149,87.237,2721300000.0
2006-02-10 11:15:00,87.227,87.281,87.19,87.212,2656499998.0
2006-02-10 11:30:00,87.203,87.244,87.173,87.216,2895699990.0
2006-02-10 11:45:00,87.213,87.216,86.992,87.09,2797699985.0
2006-02-10 12:00:00,87.103,87.198,87.075,87.147,2706499990.0
2006-02-10 12:15:00,87.144,87.242,87.097,87.212,2672899997.0
2006-02-10 12:30:00,87.21,87.25,87.172,87.201,3086700001.0
2006-02-10 12:45:00,87.212,87.373,87.144,87.358,2769700002.0
2006-02-10 13:00:00,87.37,87.379,87.281,87.321,3027499977.0
2006-02-10 13:15:00,87.327,87.354,87.29,87.306,2915099997.0
2006-02-10 13:30:00,87.299,87.342,87.216,87.223,3150399994.0
2006-02-10 13:45:00,87.214,87.237,87.111,87.146,2888100000.0
2006-02-10 14:00:00,87.148,87.179,87.129,87.161,3084099990.0
2006-02-10 14:15:00,87.184,87.27,87.158,87.234,3018299989.0
2006-02-10 14:30:00,87.242,87.287,87.169,87.262,2467399988.0
2006-02-10 14:45:00,87.252,87.269,87.182,87.206,3024399991.0
2006-02-10 15:00:00,87.204,87.25,87.152,87.178,3020100007.0
2006-02-10 15:15:00,87.179,87.216,87.135,87.167,2609799989.0
2006-02-10 15:30:00,87.165,87.204,87.062,87.082,3158500005.0
2006-02-10 15:45:00,87.119,87.128,86.941,87.001,2850900002.0
2006-02-10 16:00:00,86.969,86.994,86.859,86.895,2840299996.0
2006-02-10 16:15:00,86.9,86.929,86.839,86.898,2607100004.0
2006-02-10 16:30:00,86.895,86.934,86.862,86.872,3195399997.0
2006-02-10 16:45:00,86.861,86.896,86.781,86.805,3042499991.0
2006-02-10 17:00:00,86.818,86.913,86.782,86.893,2854499994.0
2006-02-10 17:15:00,86.898,86.943,86.788,86.871,3263200010.0
2006-02-10 17:30:00,86.882,86.964,86.738,86.8,2567300003.0
2006-02-10 17:45:00,86.777,86.904,86.767,86.767,2982499974.0
2006-02-10 18:00:00,86.769,86.83,86.663,86.69,21785599975.0
2006-02-10 18:15:00,86.69,86.767,86.64,86.749,20124199943.0
2006-02-10 18:30:00,86.757,86.781,86.679,86.692,16430699945.0
2006-02-10 18:45:00,86.718,86.788,86.669,86.771,12520399993.0
2006-02-10 19:00:00,86.765,86.782,86.633,86.655,8895699996.0
2006-02-10 19:15:00,86.645,86.749,86.584,86.601,10292399966.0
2006-02-10 19:30:00,86.605,86.644,86.579,86.617,10048399965.0
2006-02-10 19:45:00,86.602,86.636,86.573,86.631,8176000005.0
2006-02-10 20:00:00,86.621,86.7,86.602,86.634,9587799987.0
2006-02-10 20:15:00,86.64,86.713,86.617,86.691,9692399975.0
2006-02-10 20:30:00,86.706,86.83,86.68,86.751,13373699961.0
2006-02-10 20:45:00,86.771,86.907,86.753,86.888,11978199955.0
2006-02-10 21:00:00,86.876,86.949,86.849,86.858,9424899983.0
2006-02-10 21:15:00,86.858,86.912,86.848,86.902,11000999975.0
2006-02-10 21:30:00,86.899,86.978,86.85,86.886,6103199997.0
2006-02-10 21:45:00,86.874,86.983,86.869,86.921,4595099972.0
2006-02-10 22:00:00,86.933,86.933,86.852,86.859,5639799991.0
2006-02-10 22:15:00,86.862,86.925,86.854,86.891,5031099985.0
2006-02-10 22:30:00,86.896,86.921,86.829,86.872,4739099990.0
2006-02-10 22:45:00,86.89,86.913,86.805,86.867,4682599995.0
2006-02-10 23:00:00,86.892,86.909,86.802,86.887,3199599986.0
2006-02-10 23:15:00,86.873,86.905,86.827,86.862,2933299989.0
2006-02-10 23:30:00,86.875,86.898,86.788,86.875,3195699978.0
2006-02-10 23:45:00,86.858,86.88,86.834,86.87,2429399999.0
2006-02-13 00:00:00,86.799,86.858,86.759,86.786,2509400002.0
2006-02-13 00:15:00,86.803,86.807,86.714,86.777,3131799992.0
2006-02-13 00:30:00,86.771,86.793,86.686,86.698,3019399989.0
2006-02-13 00:45:00,86.7,86.765,86.695,86.745,2572699992.0
2006-02-13 01:00:00,86.718,86.775,86.709,86.737,2756899994.0
2006-02-13 01:15:00,86.715,86.773,86.686,86.74,2789799990.0
2006-02-13 01:30:00,86.762,86.767,86.706,86.738,2698800000.0
2006-02-13 01:45:00,86.741,86.782,86.688,86.698,2791100002.0
2006-02-13 02:00:00,86.724,86.763,86.689,86.706,2959399990.0
2006-02-13 02:15:00,86.72,86.736,86.526,86.58,2635899985.0
2006-02-13 02:30:00,86.583,86.737,86.549,86.7,3036700003.0
2006-02-13 02:45:00,86.713,86.778,86.691,86.766,2925699992.0
2006-02-13 03:00:00,86.755,86.839,86.728,86.803,2672899988.0
2006-02-13 03:15:00,86.812,86.917,86.778,86.778,2721699991.0
2006-02-13 03:30:00,86.797,86.812,86.698,86.725,3203699998.0
2006-02-13 03:45:00,86.749,86.782,86.692,86.724,2641499994.0
2006-02-13 04:00:00,86.706,86.762,86.688,86.732,2880900000.0
2006-02-13 04:15:00,86.737,86.785,86.702,86.761,2694499997.0
2006-02-13 04:30:00,86.799,86.811,86.754,86.784,2841499989.0
2006-02-13 04:45:00,86.793,86.864,86.767,86.825,2910199989.0
2006-02-13 05:00:00,86.812,86.882,86.795,86.863,2760500004.0
2006-02-13 05:15:00,86.854,86.876,86.751,86.802,2954899989.0
2006-02-13 05:30:00,86.81,86.918,86.761,86.814,2765200000.0
2006-02-13 05:45:00,86.833,86.887,86.81,86.849,2683199989.0
2006-02-13 06:00:00,86.853,86.877,86.811,86.856,2921999996.0
2006-02-13 06:15:00,86.848,86.903,86.825,86.861,2701799986.0
2006-02-13 06:30:00,86.857,86.862,86.794,86.811,3066400004.0
2006-02-13 06:45:00,86.818,86.874,86.792,86.858,2834900001.0
2006-02-13 07:00:00,86.838,86.886,86.82,86.867,2689799997.0
2006-02-13 07:15:00,86.86,86.898,86.823,86.872,2724899982.0
2006-02-13 07:30:00,86.865,86.917,86.865,86.902,2890299994.0
2006-02-13 07:45:00,86.897,86.934,86.818,86.911,2470200001.0
2006-02-13 08:00:00,86.92,86.941,86.822,86.835,2805899997.0
2006-02-13 08:15:00,86.842,86.865,86.779,86.852,2683899992.0
2006-02-13 08:30:00,86.854,86.892,86.827,86.845,2812500000.0
2006-02-13 08:45:00,86.823,86.853,86.781,86.79,2829899996.0
2006-02-13 09:00:00,86.748,86.852,86.725,86.802,2755000001.0
2006-02-13 09:15:00,86.808,86.891,86.795,86.871,2895999995.0
2006-02-13 09:30:00,86.863,86.883,86.808,86.866,2303399998.0
2006-02-13 09:45:00,86.859,86.88,86.776,86.796,3024499993.0
2006-02-13 10:00:00,86.812,86.91,86.778,86.896,2531100000.0
2006-02-13 10:15:00,86.9,86.9,86.799,86.853,2774899995.0
2006-02-13 10:30:00,86.863,86.917,86.849,86.885,2936499993.0
2006-02-13 10:45:00,86.869,86.942,86.833,86.942,2986899998.0
2006-02-13 11:00:00,86.945,86.975,86.883,86.952,2685399994.0
2006-02-13 11:15:00,86.999,87.148,86.999,87.078,2276299989.0
2006-02-13 11:30:00,87.084,87.154,87.048,87.123,2893199994.0
2006-02-13 11:45:00,87.127,87.15,87.03,87.048,2902199991.0
2006-02-13 12:00:00,87.021,87.139,87.012,87.102,2789299992.0
2006-02-13 12:15:00,87.118,87.13,87.053,87.081,3065899995.0
2006-02-13 12:30:00,87.093,87.173,87.061,87.126,2893299994.0
2006-02-13 12:45:00,87.143,87.184,87.092,87.116,2884099993.0
2006-02-13 13:00:00,87.102,87.168,87.087,87.125,2687200001.0
2006-02-13 13:15:00,87.123,87.126,87.009,87.073,2738499995.0
2006-02-13 13:30:00,87.079,87.102,87.038,87.074,3060599992.0
2006-02-13 13:45:00,87.074,87.108,87.04,87.074,3350999999.0
2006-02-13 14:00:00,87.066,87.115,87.042,87.057,3075199992.0
2006-02-13 14:15:00,87.062,87.117,87.051,87.073,3111899987.0
2006-02-13 14:30:00,87.084,87.099,86.966,87.011,2872699997.0
2006-02-13 14:45:00,86.986,87.023,86.923,86.968,2380199994.0
2006-02-13 15:00:00,86.966,87.016,86.927,87.003,2741099998.0
2006-02-13 15:15:00,87.013,87.037,86.926,87.037,2829199991.0
2006-02-13 15:30:00,87.038,87.137,86.981,86.981,2431399997.0
2006-02-13 15:45:00,87.008,87.086,86.977,87.032,3073299988.0
2006-02-13 16:00:00,87.045,87.115,87.019,87.106,2758299986.0
2006-02-13 16:15:00,87.082,87.173,87.048,87.117,3124200001.0
2006-02-13 16:30:00,87.109,87.169,87.076,87.125,3103799978.0
2006-02-13 16:45:00,87.107,87.144,87.045,87.081,2807299999.0
2006-02-13 17:00:00,87.07,87.136,87.058,87.099,2948299993.0
2006-02-13 17:15:00,87.106,87.164,87.061,87.139,3019999989.0
2006-02-13 17:30:00,87.133,87.135,86.96,86.996,2908199985.0
2006-02-13 17:45:00,86.981,87.099,86.947,87.078,3182999982.0
2006-02-13 18:00:00,87.052,87.119,86.98,87.04,23461399988.0
2006-02-13 18:15:00,87.018,87.09,86.981,87.014,24149699960.0
2006-02-13 18:30:00,87.023,87.08,86.984,86.995,17432399949.0
2006-02-13 18:45:00,87.022,87.029,86.903,86.949,11510599982.0
2006-02-13 19:00:00,86.964,87.071,86.936,87.054,8154699986.0
2006-02-13 19:15:00,87.038,87.071,86.972,87.043,10846000010.0
2006-02-13 19:30:00,87.043,87.061,86.934,86.951,10022600001.0
2006-02-13 19:45:00,86.935,86.994,86.905,86.949,8031199995.0
2006-02-13 20:00:00,86.967,87.005,86.934,86.977,9517299979.0
2006-02-13 20:15:00,86.99,87.003,86.901,86.95,9837699955.0
2006-02-13 20:30:00,86.953,86.986,86.908,86.931,13196399954.0
2006-02-13 20:45:00,86.94,86.957,86.884,86.905,12585299990.0
2006-02-13 21:00:00,86.922,86.981,86.9,86.953,9266199986.0
2006-02-13 21:15:00,86.952,86.981,86.898,86.952,11355700003.0
2006-02-13 21:30:00,86.954,86.97,86.92,86.953,6263300012.0
2006-02-13 21:45:00,86.955,86.959,86.873,86.905,4850500002.0
2006-02-13 22:00:00,86.895,86.956,86.894,86.911,5877599981.0
2006-02-13 22:15:00,86.916,86.949,86.814,86.84,4853699993.0
2006-02-13 22:30:00,86.826,86.907,86.748,86.748,5176799985.0
2006-02-13 22:45:00,86.756,86.811,86.659,86.707,4842499993.0
2006-02-13 23:00:00,86.746,86.766,86.622,86.73,2923899981.0
2006-02-13 23:15:00,86.751,86.78,86.715,86.758,2794099996.0
2006-02-13 23:30:00,86.777,86.806,86.721,86.735,3223099985.0
2006-02-13 23:45:00,86.725,86.79,86.695,86.78,2919800004.0
2006-02-14 00:00:00,86.78,86.81,86.695,86.777,3011999982.0
2006-02-14 00:15:00,86.766,86.932,86.758,86.832,3183699998.0
2006-02-14 00:30:00,86.808,86.845,86.751,86.818,3135900001.0
2006-02-14 00:45:00,86.8,86.837,86.776,86.78,2617999997.0
2006-02-14 01:00:00,86.795,86.831,86.752,86.764,3030099988.0
2006-02-14 01:15:00,86.758,86.76,86.618,86.655,2593299995.0
2006-02-14 01:30:00,86.656,86.692,86.563,86.659,2916099993.0
2006-02-14 01:45:00,86.687,86.746,86.655,86.677,3015599993.0
2006-02-14 02:00:00,86.678,86.7,86.636,86.683,2731799988.0
2006-02-14 02:15:00,86.683,86.683,86.529,86.58,3151999982.0
2006-02-14 02:30:00,86.579,86.591,86.417,86.433,2938499997.0
2006-02-14 02:45:00,86.442,86.544,86.429,86.531,3185399994.0
2006-02-14 03:00:00,86.527,86.557,86.475,86.494,2936299989.0
2006-02-14 03:15:00,86.503,86.548,86.468,86.516,3159099996.0
2006-02-14 03:30:00,86.538,86.538,86.398,86.436,3034299987.0
2006-02-14 03:45:00,86.452,86.477,86.396,86.432,2463499986.0
2006-02-14 04:00:00,86.423,86.488,86.392,86.43,2450499992.0
2006-02-14 04:15:00,86.439,86.502,86.419,86.48,2472400002.0
2006-02-14 04:30:00,86.478,86.524,86.474,86.488,2933299994.0
2006-02-14 04:45:00,86.477,86.54,86.462,86.508,2765899984.0
2006-02-14 05:00:00,86.508,86.543,86.491,86.512,2753100007.0
2006-02-14 05:15:00,86.525,86.54,86.469,86.482,3034499996.0
2006-02-14 05:30:00,86.494,86.525,86.454,86.494,3073799996.0
2006-02-14 05:45:00,86.492,86.517,86.453,86.485,2765499990.0
2006-02-14 06:00:00,86.49,86.495,86.437,86.447,2829199984.0
2006-02-14 06:15:00,86.454,86.499,86.438,86.457,2831800006.0
2006-02-14 06:30:00,86.458,86.578,86.455,86.566,2798999992.0
2006-02-14 06:45:00,86.572,86.618,86.549,86.582,2509599986.0
2006-02-14 07:00:00,86.567,86.596,86.54,86.555,2746199990.0
2006-02-14 07:15:00,86.55,86.569,86.507,86.533,3153499989.0
2006-02-14 07:30:00,86.53,86.575,86.485,86.569,2884599995.0
2006-02-14 07:45:00,86.541,86.566,86.496,86.522,2512499999.0
2006-02-14 08:00:00,86.518,86.534,86.449,86.449,3030299996.0
2006-02-14 08:15:00,86.422,86.46,86.352,86.4,2803600003.0
2006-02-14 08:30:00,86.395,86.432,86.34,86.392,3111500001.0
2006-02-14 08:45:00,86.42,86.437,86.372,86.427,2435899990.0
2006-02-14 09:00:00,86.397,86.442,86.345,86.403,3101699988.0
2006-02-14 09:15:00,86.403,86.403,86.319,86.371,2741899983.0
2006-02-14 09:30:00,86.348,86.41,86.318,86.397,2295700002.0
2006-02-14 09:45:00,86.393,86.486,86.384,86.435,3090699994.0
2006-02-14 10:00:00,86.427,86.451,86.357,86.37,2732199998.0
2006-02-14 10:15:00,86.376,86.393,86.325,86.355,2559599984.0
2006-02-14 10:30:00,86.34,86.395,86.324,86.378,3549499987.0
2006-02-14 10:45:00,86.393,86.399,86.325,86.395,2938999997.0
2006-02-14 11:00:00,86.397,86.433,86.34,86.43,2901399981.0
2006-02-14 11:15:00,86.423,86.469,86.381,86.416,3167800001.0
2006-02-14 11:30:00,86.402,86.454,86.367,86.385,3176100008.0
2006-02-14 11:45:00,86.388,86.53,86.374,86.508,2980200001.0
2006-02-14 12:00:00,86.53,86.534,86.41,86.439,2605999993.0
2006-02-14 12:15:00,86.448,86.517,86.433,86.5,2843900001.0
2006-02-14 12:30:00,86.494,86.543,86.459,86.539,3007699994.0
2006-02-14 12:45:00,86.536,86.557,86.484,86.506,2521299997.0
2006-02-14 13:00:00,86.478,86.507,86.427,86.445,3083900001.0
2006-02-14 13:15:00,86.442,86.479,86.408,86.42,3071299978.0
2006-02-14 13:30:00,86.424,86.444,86.365,86.405,2883599999.0
2006-02-14 13:45:00,86.4,86.48,86.352,86.475,3317399982.0
2006-02-14 14:00:00,86.468,86.488,86.358,86.373,2512499995.0
2006-02-14 14:15:00,86.385,86.472,86.358,86.447,2721799999.0
2006-02-14 14:30:00,86.465,86.503,86.401,86.447,2571799986.0
2006-02-14 14:45:00,86.438,86.497,86.432,86.478,2606299998.0
2006-02-14 15:00:00,86.447,86.496,86.42,86.447,3119999978.0
2006-02-14 15:15:00,86.437,86.523,86.422,86.499,2550199993.0
2006-02-14 15:30:00,86.486,86.635,86.456,86.548,2940999988.0
2006-02-14 15:45:00,86.571,86.61,86.502,86.523,3009999995.0
2006-02-14 16:00:00,86.519,86.558,86.462,86.535,2599800005.0
2006-02-14 16:15:00,86.553,86.591,86.494,86.591,3013099990.0
2006-02-14 16:30:00,86.586,86.614,86.523,86.56,2945899996.0
2006-02-14 16:45:00,86.57,86.62,86.521,86.538,3049099994.0
2006-02-14 17:00:00,86.544,86.634,86.517,86.61,2949299995.0
2006-02-14 17:15:00,86.606,86.705,86.575,86.69,3110799991.0
2006-02-14 17:30:00,86.692,86.709,86.64,86.689,2538099987.0
2006-02-14 17:45:00,86.698,86.714,86.621,86.682,2835099988.0
2006-02-14 18:00:00,86.63,86.86,86.63,86.726,23673099992.0
2006-02-14 18:15:00,86.715,86.85,86.665,86.674,21533599944.0
2006-02-14 18:30:00,86.67,86.724,86.633,86.661,16618999984.0
2006-02-14 18:45:00,86.653,86.724,86.62,86.724,12506099959.0
2006-02-14 19:00:00,86.723,86.82,86.714,86.805,8417399968.0
2006-02-14 19:15:00,86.79,86.824,86.728,86.8,10615199988.0
2006-02-14 19:30:00,86.793,86.845,86.757,86.818,9388399968.0
2006-02-14 19:45:00,86.801,86.909,86.799,86.903,8206099977.0
2006-02-14 20:00:00,86.907,86.912,86.811,86.857,9533899989.0
2006-02-14 20:15:00,86.854,86.876,86.776,86.793,9390799972.0
2006-02-14 20:30:00,86.8,86.835,86.764,86.804,12991699965.0
2006-02-14 20:45:00,86.791,86.821,86.75,86.795,12591799975.0
2006-02-14 21:00:00,86.798,86.83,86.751,86.815,9819099973.0
2006-02-14 21:15:00,86.81,86.82,86.768,86.803,11963699985.0
2006-02-14 21:30:00,86.778,86.941,86.771,86.924,6247099964.0
2006-02-14 21:45:00,86.904,87.043,86.87,87.009,4823999990.0
2006-02-14 22:00:00,87.036,87.043,86.954,87.017,5709599981.0
2006-02-14 22:15:00,87.006,87.055,86.998,87.031,4843499994.0
2006-02-14 22:30:00,87.052,87.065,86.987,86.995,4727599980.0
2006-02-14 22:45:00,87.024,87.094,86.964,87.003,4876899989.0
2006-02-14 23:00:00,87.072,87.105,87.015,87.066,2814199992.0
2006-02-14 23:15:00,87.065,87.102,87.027,87.075,2862899989.0
2006-02-14 23:30:00,87.054,87.08,86.995,87.075,2752699990.0
2006-02-14 23:45:00,87.056,87.1,87.032,87.06,2707599981.0
2006-02-15 00:00:00,87.095,87.099,86.999,87.03,3164599984.0
2006-02-15 00:15:00,87.01,87.052,86.978,87.009,2971499999.0
2006-02-15 00:30:00,87.033,87.073,86.968,87.049,3118099983.0
2006-02-15 00:45:00,87.053,87.102,87.036,87.05,2385699987.0
2006-02-15 01:00:00,87.058,87.167,87.051,87.124,2892000005.0
2006-02-15 01:15:00,87.113,87.183,87.068,87.084,2676299989.0
2006-02-15 01:30:00,87.1,87.216,87.079,87.178,2727599995.0
2006-02-15 01:45:00,87.188,87.207,87.095,87.135,3025499980.0
2006-02-15 02:00:00,87.136,87.136,87.034,87.085,3182099993.0
2006-02-15 02:15:00,87.093,87.094,87.005,87.041,2751899984.0
2006-02-15 02:30:00,87.073,87.104,87.019,87.08,2877599990.0
2006-02-15 02:45:00,87.089,87.162,87.037,87.099,2956299987.0
2006-02-15 03:00:00,87.081,87.117,87.025,87.101,2979399997.0
2006-02-15 03:15:00,87.106,87.161,87.103,87.12,2884400008.0
2006-02-15 03:30:00,87.129,87.177,87.076,87.164,2879599986.0
2006-02-15 03:45:00,87.154,87.264,87.109,87.224,2965199997.0
2006-02-15 04:00:00,87.229,87.268,87.149,87.161,2673499998.0
2006-02-15 04:15:00,87.152,87.223,87.146,87.182,2675599999.0
2006-02-15 04:30:00,87.184,87.206,87.135,87.191,2759199994.0
2006-02-15 04:45:00,87.186,87.197,87.13,87.152,2563599992.0
2006-02-15 05:00:00,87.177,87.2,87.144,87.17,2811599992.0
2006-02-15 05:15:00,87.184,87.202,87.144,87.148,2649199994.0
2006-02-15 05:30:00,87.152,87.185,87.102,87.126,2816199988.0
2006-02-15 05:45:00,87.116,87.155,87.084,87.102,2278099998.0
2006-02-15 06:00:00,87.076,87.134,87.071,87.11,2667499992.0
2006-02-15 06:15:00,87.105,87.147,87.094,87.127,3083599992.0
2006-02-15 06:30:00,87.14,87.142,87.037,87.065,2836700003.0
2006-02-15 06:45:00,87.053,87.08,87.039,87.069,2951399986.0
2006-02-15 07:00:00,87.048,87.067,86.998,87.047,2567900007.0
2006-02-15 07:15:00,87.018,87.079,87.015,87.077,2739199998.0
2006-02-15 07:30:00,87.06,87.08,86.995,87.039,2707700000.0
2006-02-15 07:45:00,87.024,87.052,86.99,87.024,2411600001.0
2006-02-15 08:00:00,87.047,87.147,87.028,87.107,2655499985.0
2006-02-15 08:15:00,87.123,87.14,87.077,87.112,2537999992.0
2006-02-15 08:30:00,87.107,87.127,87.051,87.105,3274399979.0
2006-02-15 08:45:00,87.09,87.206,87.064,87.186,2820899990.0
2006-02-15 09:00:00,87.197,87.197,87.106,87.106,2741199993.0
2006-02-15 09:15:00,87.125,87.174,87.099,87.119,2484400010.0
2006-02-15 09:30:00,87.139,87.159,87.103,87.153,2900099996.0
2006-02-15 09:45:00,87.155,87.191,87.122,87.144,2801899990.0
2006-02-15 10:00:00,87.135,87.184,87.12,87.166,2485500003.0
2006-02-15 10:15:00,87.149,87.229,87.142,87.195,2636700009.0
2006-02-15 10:30:00,87.201,87.216,87.157,87.188,3002199985.0
2006-02-15 10:45:00,87.174,87.196,87.126,87.145,2923299997.0
2006-02-15 11:00:00,87.124,87.243,87.078,87.222,3012399995.0
2006-02-15 11:15:00,87.223,87.265,87.2,87.235,2799500005.0
2006-02-15 11:30:00,87.244,87.263,87.204,87.238,2981499984.0
2006-02-15 11:45:00,87.238,87.256,87.158,87.158,3231400003.0
2006-02-15 12:00:00,87.143,87.201,87.127,87.145,2750099988.0
2006-02-15 12:15:00,87.145,87.169,87.096,87.149,2906999996.0
2006-02-15 12:30:00,87.131,87.214,87.12,87.203,2920599983.0
2006-02-15 12:45:00,87.205,87.211,87.135,87.191,2840999994.0
2006-02-15 13:00:00,87.178,87.195,87.07,87.07,2713599991.0
2006-02-15 13:15:00,87.067,87.14,87.019,87.127,2787699998.0
2006-02-15 13:30:00,87.13,87.149,87.094,87.104,3013499989.0
2006-02-15 13:45:00,87.115,87.149,87.075,87.096,2858199997.0
2006-02-15 14:00:00,87.103,87.176,87.088,87.158,2677299985.0
2006-02-15 14:15:00,87.16,87.195,87.127,87.156,2735699985.0
2006-02-15 14:30:00,87.16,87.197,87.117,87.173,2836500007.0
2006-02-15 14:45:00,87.175,87.205,87.151,87.19,2550499983.0
2006-02-15 15:00:00,87.179,87.222,87.116,87.204,2806099987.0
2006-02-15 15:15:00,87.214,87.238,87.181,87.227,2980699996.0
2006-02-15 15:30:00,87.207,87.237,87.147,87.165,2654699993.0
2006-02-15 15:45:00,87.181,87.263,87.179,87.211,3230199983.0
2006-02-15 16:00:00,87.209,87.232,86.99,87.049,2779699987.0
2006-02-15 16:15:00,87.06,87.145,87.024,87.123,2983499986.0
2006-02-15 16:30:00,87.122,87.134,86.959,86.993,3133999986.0
2006-02-15 16:45:00,86.991,87.015,86.834,86.884,3023099994.0
2006-02-15 17:00:00,86.909,86.988,86.824,86.842,3111299987.0
2006-02-15 17:15:00,86.862,86.965,86.764,86.902,3240600001.0
2006-02-15 17:30:00,86.92,87.109,86.862,87.091,2724199977.0
2006-02-15 17:45:00,87.076,87.114,87.01,87.105,3098299995.0
2006-02-15 18:00:00,87.052,87.122,87.039,87.099,23543299948.0
2006-02-15 18:15:00,87.099,87.214,87.065,87.114,22786699915.0
2006-02-15 18:30:00,87.121,87.255,87.11,87.177,17486099968.0
2006-02-15 18:45:00,87.202,87.307,87.187,87.263,12441599964.0
2006-02-15 19:00:00,87.249,87.282,87.125,87.128,8821499956.0
2006-02-15 19:15:00,87.131,87.217,87.051,87.091,10696899985.0
2006-02-15 19:30:00,87.101,87.104,86.912,86.939,9802299973.0
2006-02-15 19:45:00,86.929,87.012,86.916,86.983,8055799989.0
2006-02-15 20:00:00,87.0,87.028,86.937,86.985,9285299980.0
2006-02-15 20:15:00,86.974,87.01,86.926,86.967,9034499961.0
2006-02-15 20:30:00,86.964,87.03,86.934,87.006,12858699979.0
2006-02-15 20:45:00,87.015,87.083,86.981,87.075,11717399988.0
2006-02-15 21:00:00,87.073,87.075,86.973,87.01,8985599963.0
2006-02-15 21:15:00,87.02,87.036,86.975,87.001,11599099959.0
2006-02-15 21:30:00,87.007,87.031,86.942,86.975,5836900000.0
2006-02-15 21:45:00,86.978,87.0,86.916,86.928,5194999982.0
2006-02-15 22:00:00,86.927,86.961,86.891,86.911,6123999993.0
2006-02-15 22:15:00,86.931,86.975,86.895,86.947,4664700000.0
2006-02-15 22:30:00,86.947,86.952,86.896,86.908,5318699989.0
2006-02-15 22:45:00,86.942,87.015,86.887,86.91,4949599990.0
2006-02-15 23:00:00,86.968,86.971,86.873,86.93,2949399996.0
2006-02-15 23:15:00,86.945,86.976,86.888,86.973,2734399987.0
2006-02-15 23:30:00,86.954,87.052,86.944,87.015,3138899986.0
2006-02-15 23:45:00,87.025,87.082,87.006,87.059,2518399994.0
2006-02-16 00:00:00,87.041,87.073,86.986,87.031,3075500006.0
2006-02-16 00:15:00,87.044,87.08,86.984,87.013,3434799979.0
2006-02-16 00:30:00,86.998,87.12,86.993,87.067,2874199994.0
2006-02-16 00:45:00,87.059,87.094,87.027,87.061,2647500003.0
2006-02-16 01:00:00,87.055,87.074,87.022,87.056,2892099987.0
2006-02-16 01:15:00,87.029,87.093,87.023,87.065,2695199989.0
2006-02-16 01:30:00,87.062,87.124,87.054,87.098,2840799988.0
2006-02-16 01:45:00,87.115,87.197,87.112,87.152,2729399986.0
2006-02-16 02:00:00,87.177,87.177,87.119,87.163,2890799999.0
2006-02-16 02:15:00,87.154,87.17,87.085,87.095,3078299988.0
2006-02-16 02:30:00,87.103,87.164,87.037,87.059,2891999992.0
2006-02-16 02:45:00,87.055,87.113,87.03,87.06,3188299986.0
2006-02-16 03:00:00,87.075,87.085,86.965,86.986,2677199997.0
2006-02-16 03:15:00,86.973,87.009,86.937,86.959,2992199969.0
2006-02-16 03:30:00,86.983,87.062,86.963,87.035,2827499985.0
2006-02-16 03:45:00,87.023,87.037,86.96,86.995,2522199996.0
2006-02-16 04:00:00,86.998,87.016,86.951,86.99,2596900002.0
2006-02-16 04:15:00,87.0,87.017,86.959,86.98,2566199995.0
2006-02-16 04:30:00,86.969,87.034,86.965,87.012,2696200008.0
2006-02-16 04:45:00,87.006,87.041,86.966,86.983,2855100007.0
2006-02-16 05:00:00,86.984,87.013,86.948,86.985,2820199981.0
2006-02-16 05:15:00,86.981,87.047,86.964,87.002,3277399989.0
2006-02-16 05:30:00,87.023,87.028,86.956,86.993,2589099998.0
2006-02-16 05:45:00,86.978,87.041,86.966,86.984,2363399992.0
2006-02-16 06:00:00,86.98,87.015,86.949,86.984,2872200005.0
2006-02-16 06:15:00,86.968,87.016,86.931,86.945,2810100001.0
2006-02-16 06:30:00,86.965,87.003,86.928,86.947,2532599982.0
2006-02-16 06:45:00,86.95,86.982,86.927,86.949,2540700011.0
2006-02-16 07:00:00,86.933,86.976,86.904,86.95,2633500005.0
2006-02-16 07:15:00,86.934,86.979,86.921,86.943,2889099986.0
2006-02-16 07:30:00,86.958,86.99,86.94,86.988,2988499990.0
2006-02-16 07:45:00,86.961,86.987,86.912,86.949,2845000015.0
2006-02-16 08:00:00,86.962,87.016,86.898,87.013,2508499989.0
2006-02-16 08:15:00,87.011,87.039,86.96,86.985,2905499999.0
2006-02-16 08:30:00,86.989,87.014,86.943,87.003,3120900000.0
2006-02-16 08:45:00,87.003,87.042,86.924,86.968,2642199998.0
2006-02-16 09:00:00,86.959,86.962,86.876,86.891,2449000004.0
2006-02-16 09:15:00,86.879,86.897,86.824,86.852,2695499995.0
2006-02-16 09:30:00,86.857,86.968,86.84,86.955,2523199997.0
2006-02-16 09:45:00,86.951,86.978,86.911,86.962,3400199998.0
2006-02-16 10:00:00,86.936,86.986,86.926,86.956,2767399990.0
2006-02-16 10:15:00,86.944,86.991,86.934,86.964,2640199996.0
2006-02-16 10:30:00,86.973,87.018,86.941,86.967,2966299989.0
2006-02-16 10:45:00,86.961,86.979,86.9,86.928,3325699981.0
2006-02-16 11:00:00,86.922,87.001,86.879,86.982,3006500001.0
2006-02-16 11:15:00,86.987,87.019,86.949,86.983,2362400003.0
2006-02-16 11:30:00,86.975,87.015,86.937,86.971,2986299991.0
2006-02-16 11:45:00,86.983,87.041,86.958,87.017,2973499987.0
2006-02-16 12:00:00,87.033,87.081,87.002,87.034,2772400007.0
2006-02-16 12:15:00,87.029,87.059,86.996,87.042,3404099992.0
2006-02-16 12:30:00,87.038,87.086,87.012,87.025,2960099993.0
2006-02-16 12:45:00,87.048,87.048,86.958,87.018,2609200000.0
2006-02-16 13:00:00,87.007,87.058,86.919,87.028,3219199984.0
2006-02-16 13:15:00,87.043,87.048,86.976,87.037,2935499999.0
2006-02-16 13:30:00,87.03,87.069,86.958,87.056,2978899976.0
2006-02-16 13:45:00,87.03,87.073,86.982,87.012,2549199995.0
2006-02-16 14:00:00,87.009,87.039,86.947,86.982,2640199987.0
2006-02-16 14:15:00,86.992,87.068,86.981,87.027,2523399996.0
2006-02-16 14:30:00,87.02,87.036,86.901,86.94,2792999998.0
2006-02-16 14:45:00,86.949,87.041,86.936,87.016,2272699996.0
2006-02-16 15:00:00,86.999,87.065,86.974,87.055,3356000003.0
2006-02-16 15:15:00,87.067,87.113,87.005,87.105,2889599996.0
2006-02-16 15:30:00,87.088,87.163,87.052,87.108,2766799987.0
2006-02-16 15:45:00,87.102,87.132,87.017,87.037,2783199991.0
2006-02-16 16:00:00,87.036,87.068,86.999,87.018,2453500002.0
2006-02-16 16:15:00,87.027,87.09,86.999,87.036,2837200001.0
2006-02-16 16:30:00,87.043,87.069,86.978,87.02,2811399998.0
2006-02-16 16:45:00,87.002,87.057,86.958,86.985,2971200007.0
2006-02-16 17:00:00,87.002,87.027,86.94,86.969,2663599997.0
2006-02-16 17:15:00,86.974,86.996,86.864,86.886,3008499990.0
2006-02-16 17:30:00,86.893,86.928,86.788,86.818,2592500003.0
2006-02-16 17:45:00,86.81,86.965,86.787,86.871,2928000005.0
2006-02-16 18:00:00,86.822,87.08,86.822,86.884,22854699952.0
2006-02-16 18:15:00,87.0,87.1,86.856,86.902,22434899992.0
2006-02-16 18:30:00,86.896,86.979,86.878,86.95,16594099971.0
2006-02-16 18:45:00,86.953,87.001,86.915,86.929,12344499982.0
2006-02-16 19:00:00,86.926,87.017,86.903,86.972,8731199995.0
2006-02-16 19:15:00,86.994,87.064,86.975,87.037,10330999970.0
2006-02-16 19:30:00,87.053,87.115,87.018,87.054,9774799999.0
2006-02-16 19:45:00,87.07,87.087,87.007,87.046,8013599983.0
2006-02-16 20:00:00,87.064,87.095,86.979,87.041,9661699976.0
2006-02-16 20:15:00,87.05,87.149,87.036,87.097,9167499985.0
2006-02-16 20:30:00,87.101,87.118,87.042,87.071,13248599978.0
2006-02-16 20:45:00,87.071,87.087,87.024,87.041,12338699964.0
2006-02-16 21:00:00,87.052,87.077,86.964,86.985,9500299959.0
2006-02-16 21:15:00,86.964,87.048,86.89,87.036,11787499984.0
2006-02-16 21:30:00,87.013,87.05,86.968,86.996,6426799984.0
2006-02-16 21:45:00,87.003,87.044,86.97,86.978,4880600009.0
2006-02-16 22:00:00,86.988,87.04,86.971,86.984,5422199988.0
2006-02-16 22:15:00,86.985,87.029,86.935,86.959,5141199976.0
2006-02-16 22:30:00,86.947,86.997,86.919,86.978,4732399996.0
2006-02-16 22:45:00,86.983,86.996,86.837,86.838,4455199988.0
2006-02-16 23:00:00,86.922,86.926,86.828,86.839,3268299979.0
2006-02-16 23:15:00,86.833,86.857,86.793,86.815,3088699981.0
2006-02-16 23:30:00,86.822,86.905,86.78,86.869,2933499997.0
2006-02-16 23:45:00,86.882,86.901,86.836,86.84,2506499987.0
2006-02-17 00:00:00,86.865,86.944,86.85,86.875,3115499988.0
2006-02-17 00:15:00,86.886,86.929,86.854,86.878,3077699997.0
2006-02-17 00:30:00,86.889,86.924,86.852,86.874,2895199991.0
2006-02-17 00:45:00,86.88,86.934,86.863,86.905,2910599994.0
2006-02-17 01:00:00,86.889,86.946,86.864,86.943,2490799994.0
2006-02-17 01:15:00,86.94,86.962,86.886,86.925,2652800002.0
2006-02-17 01:30:00,86.909,87.092,86.9,87.076,2902699989.0
2006-02-17 01:45:00,87.082,87.101,86.978,87.066,2889699978.0
2006-02-17 02:00:00,87.069,87.154,87.017,87.068,3335499995.0
2006-02-17 02:15:00,87.083,87.142,87.056,87.116,3115699998.0
2006-02-17 02:30:00,87.131,87.172,87.099,87.148,2881299994.0
2006-02-17 02:45:00,87.155,87.284,87.12,87.272,3046899982.0
2006-02-17 03:00:00,87.244,87.355,87.22,87.282,2787600001.0
2006-02-17 03:15:00,87.282,87.345,87.185,87.275,2856099996.0
2006-02-17 03:30:00,87.291,87.342,87.241,87.3,3151599991.0
2006-02-17 03:45:00,87.31,87.323,87.211,87.293,2591600001.0
2006-02-17 04:00:00,87.291,87.378,87.284,87.301,2809799991.0
2006-02-17 04:15:00,87.305,87.376,87.24,87.368,2410000001.0
2006-02-17 04:30:00,87.358,87.46,87.334,87.376,3003100003.0
2006-02-17 04:45:00,87.357,87.388,87.318,87.362,2682499995.0
2006-02-17 05:00:00,87.368,87.368,87.269,87.298,3034799996.0
2006-02-17 05:15:00,87.313,87.328,87.183,87.199,2917400000.0
2006-02-17 05:30:00,87.205,87.246,87.147,87.237,2930800003.0
2006-02-17 05:45:00,87.222,87.24,87.157,87.172,2394599997.0
2006-02-17 06:00:00,87.19,87.196,87.137,87.157,2849499995.0
2006-02-17 06:15:00,87.15,87.188,87.139,87.161,3292399985.0
2006-02-17 06:30:00,87.182,87.226,87.158,87.192,3081299997.0
2006-02-17 06:45:00,87.195,87.25,87.195,87.235,2699299984.0
2006-02-17 07:00:00,87.221,87.24,87.178,87.221,2602899986.0
2006-02-17 07:15:00,87.211,87.247,87.158,87.16,2867299996.0
2006-02-17 07:30:00,87.16,87.191,87.104,87.16,2919699983.0
2006-02-17 07:45:00,87.142,87.18,87.08,87.126,2937299993.0
2006-02-17 08:00:00,87.137,87.19,87.076,87.157,2627800002.0
2006-02-17 08:15:00,87.162,87.2,87.072,87.174,2448999995.0
2006-02-17 08:30:00,87.168,87.221,87.158,87.188,2880199992.0
2006-02-17 08:45:00,87.188,87.192,87.103,87.137,2540199984.0
2006-02-17 09:00:00,87.112,87.179,87.092,87.113,2749399991.0
2006-02-17 09:15:00,87.11,87.129,86.929,86.932,2556099979.0
2006-02-17 09:30:00,86.95,87.009,86.915,86.951,2427200001.0
2006-02-17 09:45:00,86.946,86.984,86.871,86.901,2830699987.0
2006-02-17 10:00:00,86.905,86.984,86.838,86.954,2480300004.0
2006-02-17 10:15:00,86.942,87.056,86.915,87.041,2421499998.0
2006-02-17 10:30:00,87.02,87.093,87.01,87.073,3073799998.0
2006-02-17 10:45:00,87.053,87.07,86.955,87.051,2708399996.0
2006-02-17 11:00:00,87.097,87.231,87.073,87.204,3038399999.0
2006-02-17 11:15:00,87.183,87.206,87.102,87.158,2761299995.0
2006-02-17 11:30:00,87.162,87.171,87.088,87.139,2654399993.0
2006-02-17 11:45:00,87.143,87.143,87.057,87.076,3338900003.0
2006-02-17 12:00:00,87.066,87.158,87.013,87.126,2612799996.0
2006-02-17 12:15:00,87.125,87.16,87.071,87.122,3048299995.0
2006-02-17 12:30:00,87.117,87.147,87.058,87.088,3005199983.0
2006-02-17 12:45:00,87.13,87.152,86.997,87.024,2614599978.0
2006-02-17 13:00:00,87.036,87.098,86.959,87.057,3290899995.0
2006-02-17 13:15:00,87.066,87.201,87.066,87.18,2974299999.0
2006-02-17 13:30:00,87.182,87.284,87.166,87.249,3396499989.0
2006-02-17 13:45:00,87.246,87.268,87.167,87.189,3109799994.0
2006-02-17 14:00:00,87.165,87.276,87.146,87.266,2710999998.0
2006-02-17 14:15:00,87.25,87.338,87.23,87.308,2788100002.0
2006-02-17 14:30:00,87.302,87.315,87.231,87.275,2551999989.0
2006-02-17 14:45:00,87.283,87.44,87.228,87.434,2475699999.0
2006-02-17 15:00:00,87.423,87.43,87.216,87.281,3290399996.0
2006-02-17 15:15:00,87.3,87.342,87.25,87.268,2727199996.0
2006-02-17 15:30:00,87.245,87.338,87.222,87.228,2592700003.0
2006-02-17 15:45:00,87.264,87.264,87.164,87.237,3120800002.0
2006-02-17 16:00:00,87.218,87.301,87.183,87.253,2522099998.0
2006-02-17 16:15:00,87.264,87.303,87.189,87.292,2865200000.0
2006-02-17 16:30:00,87.273,87.334,87.219,87.219,2902199986.0
2006-02-17 16:45:00,87.198,87.267,87.157,87.235,3024399994.0
2006-02-17 17:00:00,87.223,87.319,87.144,87.275,2570900004.0
2006-02-17 17:15:00,87.28,87.319,87.212,87.313,2720699989.0
2006-02-17 17:30:00,87.29,87.328,87.187,87.225,2808899996.0
2006-02-17 17:45:00,87.2,87.386,87.2,87.386,2896699984.0
2006-02-17 18:00:00,87.351,87.46,87.351,87.378,22379699982.0
2006-02-17 18:15:00,87.364,87.5,87.301,87.382,21153199919.0
2006-02-17 18:30:00,87.352,87.391,87.305,87.325,16775699959.0
2006-02-17 18:45:00,87.336,87.437,87.321,87.417,11801799970.0
2006-02-17 19:00:00,87.391,87.418,87.334,87.367,8270899981.0
2006-02-17 19:15:00,87.382,87.436,87.309,87.381,10125099985.0
2006-02-17 19:30:00,87.384,87.435,87.287,87.297,9475999976.0
2006-02-17 19:45:00,87.302,87.328,87.218,87.223,7589399988.0
2006-02-17 20:00:00,87.239,87.3,87.176,87.204,9384599979.0
2006-02-17 20:15:00,87.19,87.299,87.169,87.267,9392099981.0
2006-02-17 20:30:00,87.265,87.316,87.234,87.235,13789799989.0
2006-02-17 20:45:00,87.255,87.315,87.205,87.285,12251499954.0
2006-02-17 21:00:00,87.285,87.317,87.254,87.3,9592699988.0
2006-02-17 21:15:00,87.278,87.357,87.265,87.286,11517299986.0
2006-02-17 21:30:00,87.269,87.317,87.26,87.294,6316699981.0
2006-02-17 21:45:00,87.264,87.355,87.237,87.321,5054099986.0
2006-02-17 22:00:00,87.32,87.369,87.303,87.321,5788399994.0
2006-02-17 22:15:00,87.322,87.372,87.303,87.328,5574699982.0
2006-02-17 22:30:00,87.347,87.37,87.309,87.31,4795199993.0
2006-02-17 22:45:00,87.33,87.369,87.252,87.259,4658799992.0
2006-02-17 23:00:00,87.347,87.347,87.244,87.325,3266699987.0
2006-02-17 23:15:00,87.309,87.335,87.285,87.313,3092299992.0
2006-02-17 23:30:00,87.307,87.335,87.25,87.325,3155400003.0
2006-02-17 23:45:00,87.306,87.33,87.283,87.32,2526099987.0
2006-02-20 00:00:00,87.323,87.418,87.29,87.323,3086999986.0
2006-02-20 00:15:00,87.343,87.483,87.317,87.405,2954599986.0
2006-02-20 00:30:00,87.409,87.442,87.357,87.386,3166399988.0
2006-02-20 00:45:00,87.381,87.452,87.361,87.42,2796299995.0
2006-02-20 01:00:00,87.42,87.429,87.303,87.319,3024499985.0
2006-02-20 01:15:00,87.293,87.359,87.28,87.333,2828700000.0
2006-02-20 01:30:00,87.335,87.34,87.26,87.26,2905999997.0
2006-02-20 01:45:00,87.273,87.314,87.253,87.268,2783399993.0
2006-02-20 02:00:00,87.261,87.278,87.19,87.236,2942899993.0
2006-02-20 02:15:00,87.243,87.26,87.194,87.247,2705599992.0
2006-02-20 02:30:00,87.245,87.333,87.223,87.294,3028900002.0
2006-02-20 02:45:00,87.314,87.353,87.277,87.28,3214499997.0
2006-02-20 03:00:00,87.264,87.301,87.225,87.249,2963799998.0
2006-02-20 03:15:00,87.257,87.29,87.222,87.279,2827799993.0
2006-02-20 03:30:00,87.271,87.302,87.206,87.295,3233500005.0
2006-02-20 03:45:00,87.3,87.35,87.28,87.315,2794199986.0
2006-02-20 04:00:00,87.307,87.373,87.289,87.344,2474399997.0
2006-02-20 04:15:00,87.35,87.369,87.272,87.332,2680299989.0
2006-02-20 04:30:00,87.315,87.375,87.304,87.337,2896899997.0
2006-02-20 04:45:00,87.332,87.38,87.311,87.329,2881299997.0
2006-02-20 05:00:00,87.325,87.383,87.268,87.367,3011599992.0
2006-02-20 05:15:00,87.374,87.438,87.345,87.424,3191399989.0
2006-02-20 05:30:00,87.43,87.473,87.384,87.458,2969299997.0
2006-02-20 05:45:00,87.457,87.479,87.426,87.453,2627599997.0
2006-02-20 06:00:00,87.451,87.504,87.431,87.452,3220300001.0
2006-02-20 06:15:00,87.456,87.526,87.449,87.517,2751399995.0
2006-02-20 06:30:00,87.512,87.56,87.495,87.544,2662499984.0
2006-02-20 06:45:00,87.529,87.553,87.493,87.509,2594799990.0
2006-02-20 07:00:00,87.508,87.602,87.503,87.56,2526800009.0
2006-02-20 07:15:00,87.55,87.567,87.501,87.538,3032799993.0
2006-02-20 07:30:00,87.532,87.562,87.507,87.542,2822000000.0
2006-02-20 07:45:00,87.534,87.622,87.489,87.606,2492299991.0
2006-02-20 08:00:00,87.629,87.638,87.57,87.594,2560199992.0
2006-02-20 08:15:00,87.603,87.622,87.566,87.622,2846600002.0
2006-02-20 08:30:00,87.604,87.638,87.576,87.593,2419999996.0
2006-02-20 08:45:00,87.588,87.609,87.541,87.56,2607300002.0
2006-02-20 09:00:00,87.57,87.598,87.533,87.583,2749599992.0
2006-02-20 09:15:00,87.572,87.596,87.494,87.541,2921099999.0
2006-02-20 09:30:00,87.541,87.55,87.455,87.508,2482399997.0
2006-02-20 09:45:00,87.499,87.516,87.453,87.47,3114999998.0
2006-02-20 10:00:00,87.477,87.486,87.415,87.461,2666099986.0
2006-02-20 10:15:00,87.458,87.487,87.444,87.467,2397799992.0
2006-02-20 10:30:00,87.479,87.518,87.44,87.458,3014399996.0
2006-02-20 10:45:00,87.466,87.525,87.445,87.49,3137899992.0
2006-02-20 11:00:00,87.487,87.49,87.423,87.452,2924699998.0
2006-02-20 11:15:00,87.447,87.534,87.425,87.52,2442299995.0
2006-02-20 11:30:00,87.525,87.538,87.474,87.51,2810399993.0
2006-02-20 11:45:00,87.524,87.546,87.457,87.534,3088699996.0
2006-02-20 12:00:00,87.513,87.545,87.468,87.486,2380800000.0
2006-02-20 12:15:00,87.468,87.553,87.457,87.542,2852599996.0
2006-02-20 12:30:00,87.519,87.554,87.495,87.539,2705099985.0
2006-02-20 12:45:00,87.536,87.557,87.461,87.461,2706299991.0
2006-02-20 13:00:00,87.459,87.493,87.407,87.452,2745299993.0
2006-02-20 13:15:00,87.437,87.488,87.423,87.483,3090899991.0
2006-02-20 13:30:00,87.458,87.525,87.454,87.509,3126899988.0
2006-02-20 13:45:00,87.506,87.529,87.468,87.5,3034199984.0
2006-02-20 14:00:00,87.533,87.596,87.498,87.564,2948599984.0
2006-02-20 14:15:00,87.563,87.593,87.5,87.513,2823799989.0
2006-02-20 14:30:00,87.508,87.53,87.437,87.487,2834800007.0
2006-02-20 14:45:00,87.495,87.518,87.468,87.51,2652300002.0
2006-02-20 15:00:00,87.481,87.563,87.423,87.541,2610299993.0
2006-02-20 15:15:00,87.53,87.571,87.484,87.563,2666599994.0
2006-02-20 15:30:00,87.548,87.645,87.539,87.614,2257099995.0
2006-02-20 15:45:00,87.639,87.677,87.596,87.635,3002000000.0
2006-02-20 16:00:00,87.634,87.656,87.591,87.613,2544999992.0
2006-02-20 16:15:00,87.645,87.67,87.606,87.655,2906499985.0
2006-02-20 16:30:00,87.635,87.689,87.63,87.647,2994699988.0
2006-02-20 16:45:00,87.65,87.672,87.601,87.629,2657199991.0
2006-02-20 17:00:00,87.635,87.676,87.621,87.627,2460599992.0
2006-02-20 17:15:00,87.63,87.656,87.585,87.656,2833999989.0
2006-02-20 17:30:00,87.651,87.651,87.53,87.568,2816399995.0
2006-02-20 17:45:00,87.561,87.669,87.545,87.647,2973099992.0
2006-02-20 18:00:00,87.617,87.67,87.58,87.632,22393399939.0
2006-02-20 18:15:00,87.63,87.654,87.524,87.553,22536699903.0
2006-02-20 18:30:00,87.542,87.605,87.528,87.579,18012099964.0
2006-02-20 18:45:00,87.585,87.615,87.542,87.584,11726999985.0
2006-02-20 19:00:00,87.593,87.603,87.539,87.56,8650899999.0
2006-02-20 19:15:00,87.575,87.611,87.522,87.602,10355099989.0
2006-02-20 19:30:00,87.6,87.638,87.57,87.605,9776999988.0
2006-02-20 19:45:00,87.62,87.661,87.588,87.661,8380099972.0
2006-02-20 20:00:00,87.649,87.666,87.566,87.64,9259799993.0
2006-02-20 20:15:00,87.62,87.667,87.607,87.651,9024599997.0
2006-02-20 20:30:00,87.642,87.672,87.631,87.653,13092999992.0
2006-02-20 20:45:00,87.664,87.673,87.612,87.649,11915200007.0
2006-02-20 21:00:00,87.628,87.65,87.573,87.642,9333899976.0
2006-02-20 21:15:00,87.618,87.664,87.604,87.642,12104799971.0
2006-02-20 21:30:00,87.645,87.665,87.588,87.635,6025299998.0
2006-02-20 21:45:00,87.635,87.665,87.606,87.64,4605399981.0
2006-02-20 22:00:00,87.64,87.671,87.625,87.632,5715899990.0
2006-02-20 22:15:00,87.636,87.67,87.62,87.645,5011499985.0
2006-02-20 22:30:00,87.642,87.665,87.605,87.626,4860299985.0
2006-02-20 22:45:00,87.629,87.675,87.532,87.54,4722000002.0
2006-02-20 23:00:00,87.638,87.638,87.544,87.615,2636500001.0
2006-02-20 23:15:00,87.615,87.631,87.576,87.599,3044599995.0
2006-02-20 23:30:00,87.597,87.625,87.533,87.6,3199999993.0
2006-02-20 23:45:00,87.612,87.62,87.574,87.61,2369200003.0
2006-02-21 00:00:00,87.58,87.604,87.512,87.554,2948599997.0
2006-02-21 00:15:00,87.542,87.59,87.521,87.57,2686200001.0
2006-02-21 00:30:00,87.575,87.662,87.531,87.564,2979799992.0
2006-02-21 00:45:00,87.58,87.607,87.513,87.52,2549299996.0
2006-02-21 01:00:00,87.543,87.658,87.536,87.623,2842799997.0
2006-02-21 01:15:00,87.616,87.641,87.565,87.585,2689499997.0
2006-02-21 01:30:00,87.565,87.627,87.551,87.6,2772199988.0
2006-02-21 01:45:00,87.605,87.625,87.558,87.595,2814100000.0
2006-02-21 02:00:00,87.593,87.627,87.546,87.623,2853800008.0
2006-02-21 02:15:00,87.625,87.646,87.533,87.548,2660000004.0
2006-02-21 02:30:00,87.547,87.568,87.482,87.529,3134200004.0
2006-02-21 02:45:00,87.529,87.58,87.479,87.481,2918799996.0
2006-02-21 03:00:00,87.495,87.53,87.424,87.453,2999000004.0
2006-02-21 03:15:00,87.456,87.491,87.432,87.454,2731100010.0
2006-02-21 03:30:00,87.477,87.518,87.434,87.497,2794799996.0
2006-02-21 03:45:00,87.506,87.532,87.464,87.509,2323599999.0
2006-02-21 04:00:00,87.515,87.52,87.415,87.432,2594200009.0
2006-02-21 04:15:00,87.422,87.505,87.422,87.476,2663299992.0
2006-02-21 04:30:00,87.478,87.494,87.433,87.478,2690399988.0
2006-02-21 04:45:00,87.463,87.495,87.444,87.468,2661599998.0
2006-02-21 05:00:00,87.465,87.468,87.414,87.432,2949900005.0
2006-02-21 05:15:00,87.438,87.445,87.361,87.425,2912799989.0
2006-02-21 05:30:00,87.424,87.473,87.41,87.445,2583599990.0
2006-02-21 05:45:00,87.441,87.497,87.415,87.485,2376199988.0
2006-02-21 06:00:00,87.48,87.504,87.441,87.49,2818199996.0
2006-02-21 06:15:00,87.472,87.504,87.44,87.473,2718199984.0
2006-02-21 06:30:00,87.474,87.514,87.455,87.473,2870399990.0
2006-02-21 06:45:00,87.47,87.502,87.435,87.467,2726799994.0
2006-02-21 07:00:00,87.463,87.482,87.411,87.46,2863200000.0
2006-02-21 07:15:00,87.429,87.511,87.399,87.494,2944500009.0
2006-02-21 07:30:00,87.513,87.536,87.474,87.528,2534099996.0
2006-02-21 07:45:00,87.503,87.523,87.431,87.471,2655000012.0
2006-02-21 08:00:00,87.47,87.47,87.36,87.385,2747099996.0
2006-02-21 08:15:00,87.366,87.437,87.359,87.41,2727800002.0
2006-02-21 08:30:00,87.422,87.487,87.422,87.462,2914700000.0
2006-02-21 08:45:00,87.475,87.51,87.451,87.485,2993499998.0
2006-02-21 09:00:00,87.477,87.536,87.459,87.512,2781599998.0
2006-02-21 09:15:00,87.496,87.515,87.386,87.425,2630599995.0
2006-02-21 09:30:00,87.431,87.482,87.411,87.465,2424899988.0
2006-02-21 09:45:00,87.442,87.482,87.409,87.482,3025399997.0
2006-02-21 10:00:00,87.475,87.549,87.449,87.487,3011599986.0
2006-02-21 10:15:00,87.475,87.561,87.46,87.535,2848100000.0
2006-02-21 10:30:00,87.537,87.575,87.489,87.554,2714199994.0
2006-02-21 10:45:00,87.539,87.604,87.508,87.604,3348400003.0
2006-02-21 11:00:00,87.612,87.651,87.558,87.631,2550899981.0
2006-02-21 11:15:00,87.654,87.677,87.62,87.648,2471999987.0
2006-02-21 11:30:00,87.653,87.66,87.557,87.626,2953099978.0
2006-02-21 11:45:00,87.622,87.726,87.622,87.717,3308599987.0
2006-02-21 12:00:00,87.708,87.736,87.655,87.728,2579299990.0
2006-02-21 12:15:00,87.716,87.768,87.684,87.728,2882700006.0
2006-02-21 12:30:00,87.705,87.723,87.632,87.65,2930499992.0
2006-02-21 12:45:00,87.662,87.699,87.622,87.673,2829199985.0
2006-02-21 13:00:00,87.682,87.701,87.626,87.684,3121200011.0
2006-02-21 13:15:00,87.667,87.758,87.663,87.735,2827399987.0
2006-02-21 13:30:00,87.725,87.814,87.708,87.79,3216799991.0
2006-02-21 13:45:00,87.773,87.844,87.754,87.785,3038700005.0
2006-02-21 14:00:00,87.782,87.814,87.744,87.78,2630799989.0
2006-02-21 14:15:00,87.793,87.802,87.72,87.724,2953600001.0
2006-02-21 14:30:00,87.73,87.759,87.667,87.712,2607499983.0
2006-02-21 14:45:00,87.708,87.759,87.681,87.759,2608800000.0
2006-02-21 15:00:00,87.732,87.86,87.719,87.822,2607999999.0
2006-02-21 15:15:00,87.832,87.852,87.759,87.815,2537900012.0
2006-02-21 15:30:00,87.81,87.84,87.748,87.76,2915599993.0
2006-02-21 15:45:00,87.782,87.803,87.718,87.751,2991499997.0
2006-02-21 16:00:00,87.736,87.835,87.712,87.824,2753500008.0
2006-02-21 16:15:00,87.827,87.859,87.767,87.793,3379400007.0
2006-02-21 16:30:00,87.776,87.827,87.769,87.798,2861499989.0
2006-02-21 16:45:00,87.81,87.846,87.775,87.815,2669899993.0
2006-02-21 17:00:00,87.815,87.831,87.743,87.795,2638099987.0
2006-02-21 17:15:00,87.803,87.826,87.752,87.826,2427800005.0
2006-02-21 17:30:00,87.808,87.86,87.774,87.86,2846899988.0
2006-02-21 17:45:00,87.848,87.875,87.805,87.852,2846899996.0
2006-02-21 18:00:00,87.854,87.89,87.745,87.804,23057499960.0
2006-02-21 18:15:00,87.783,87.88,87.769,87.816,23819499967.0
2006-02-21 18:30:00,87.825,87.875,87.812,87.824,17074299983.0
2006-02-21 18:45:00,87.839,87.857,87.801,87.848,12230399973.0
2006-02-21 19:00:00,87.829,87.852,87.776,87.786,8502799972.0
2006-02-21 19:15:00,87.789,87.827,87.736,87.784,10478399972.0
2006-02-21 19:30:00,87.795,87.835,87.753,87.755,9514599984.0
2006-02-21 19:45:00,87.75,87.794,87.713,87.745,8238899970.0
2006-02-21 20:00:00,87.761,87.781,87.69,87.722,9317699966.0
2006-02-21 20:15:00,87.701,87.797,87.689,87.763,8993600005.0
2006-02-21 20:30:00,87.757,87.812,87.717,87.795,12889300001.0
2006-02-21 20:45:00,87.803,87.808,87.702,87.728,12905299945.0
2006-02-21 21:00:00,87.714,87.746,87.665,87.731,8761399996.0
2006-02-21 21:15:00,87.733,87.769,87.701,87.743,11812799979.0
2006-02-21 21:30:00,87.745,87.788,87.719,87.767,6525199989.0
2006-02-21 21:45:00,87.774,87.806,87.744,87.751,4510099998.0
2006-02-21 22:00:00,87.745,87.782,87.69,87.711,6114399995.0
2006-02-21 22:15:00,87.718,87.769,87.716,87.754,4856500000.0
2006-02-21 22:30:00,87.74,87.81,87.72,87.758,4896299981.0
2006-02-21 22:45:00,87.742,87.775,87.597,87.608,5192299985.0
2006-02-21 23:00:00,87.685,87.708,87.614,87.668,2807700000.0
2006-02-21 23:15:00,87.668,87.686,87.622,87.658,2633599996.0
2006-02-21 23:30:00,87.654,87.702,87.61,87.66,2909999988.0
2006-02-21 23:45:00,87.653,87.696,87.59,87.61,2880199986.0
2006-02-22 00:00:00,87.608,87.695,87.563,87.624,2961200000.0
2006-02-22 00:15:00,87.622,87.705,87.618,87.685,3148800000.0
2006-02-22 00:30:00,87.655,87.731,87.652,87.693,2759199994.0
2006-02-22 00:45:00,87.691,87.707,87.649,87.674,2786699995.0
2006-02-22 01:00:00,87.685,87.744,87.655,87.742,3192000006.0
2006-02-22 01:15:00,87.724,87.766,87.717,87.733,2675799988.0
2006-02-22 01:30:00,87.737,87.777,87.704,87.739,2882299988.0
2006-02-22 01:45:00,87.741,87.774,87.695,87.754,3236999985.0
2006-02-22 02:00:00,87.756,87.79,87.72,87.741,2781099991.0
2006-02-22 02:15:00,87.749,87.785,87.719,87.766,2906099988.0
2006-02-22 02:30:00,87.76,87.774,87.681,87.721,2805800001.0
2006-02-22 02:45:00,87.698,87.728,87.647,87.676,3312400000.0
2006-02-22 03:00:00,87.688,87.705,87.597,87.597,2800599982.0
2006-02-22 03:15:00,87.617,87.632,87.511,87.534,3188299992.0
2006-02-22 03:30:00,87.552,87.572,87.456,87.514,3316999995.0
2006-02-22 03:45:00,87.513,87.556,87.484,87.504,2706999979.0
2006-02-22 04:00:00,87.514,87.57,87.479,87.547,2835599989.0
2006-02-22 04:15:00,87.552,87.576,87.484,87.551,2982099992.0
2006-02-22 04:30:00,87.534,87.558,87.495,87.54,2879699999.0
2006-02-22 04:45:00,87.548,87.583,87.526,87.557,3054099994.0
2006-02-22 05:00:00,87.562,87.577,87.497,87.517,2447299987.0
2006-02-22 05:15:00,87.503,87.565,87.465,87.495,3209499997.0
2006-02-22 05:30:00,87.484,87.514,87.467,87.513,2865099996.0
2006-02-22 05:45:00,87.515,87.569,87.481,87.525,2790500007.0
2006-02-22 06:00:00,87.518,87.591,87.514,87.54,2710699997.0
2006-02-22 06:15:00,87.562,87.582,87.504,87.543,2834199997.0
2006-02-22 06:30:00,87.539,87.642,87.539,87.604,2974099999.0
2006-02-22 06:45:00,87.607,87.641,87.58,87.609,2689800007.0
2006-02-22 07:00:00,87.621,87.636,87.573,87.616,2648500007.0
2006-02-22 07:15:00,87.61,87.632,87.558,87.583,2992399992.0
2006-02-22 07:30:00,87.593,87.647,87.577,87.6,3118500003.0
2006-02-22 07:45:00,87.612,87.656,87.532,87.606,2714500000.0
2006-02-22 08:00:00,87.627,87.635,87.57,87.615,2674200002.0
2006-02-22 08:15:00,87.614,87.636,87.571,87.582,2713100002.0
2006-02-22 08:30:00,87.578,87.61,87.506,87.537,2726899989.0
2006-02-22 08:45:00,87.522,87.59,87.5,87.574,2697299997.0
2006-02-22 09:00:00,87.591,87.6,87.538,87.554,2691900004.0
2006-02-22 09:15:00,87.557,87.667,87.551,87.655,2761599996.0
2006-02-22 09:30:00,87.646,87.691,87.61,87.64,2372099982.0
2006-02-22 09:45:00,87.618,87.639,87.485,87.5,3107099996.0
2006-02-22 10:00:00,87.488,87.536,87.377,87.414,2773099987.0
2006-02-22 10:15:00,87.412,87.468,87.397,87.435,2792700002.0
2006-02-22 10:30:00,87.438,87.526,87.421,87.508,3159099983.0
2006-02-22 10:45:00,87.487,87.604,87.455,87.478,2901499982.0
2006-02-22 11:00:00,87.506,87.545,87.389,87.408,2936099988.0
2006-02-22 11:15:00,87.423,87.479,87.379,87.459,2711799997.0
2006-02-22 11:30:00,87.446,87.476,87.397,87.42,3159299988.0
2006-02-22 11:45:00,87.411,87.456,87.383,87.413,3423499993.0
2006-02-22 12:00:00,87.405,87.513,87.384,87.469,2531399996.0
2006-02-22 12:15:00,87.486,87.55,87.458,87.477,3034999995.0
2006-02-22 12:30:00,87.474,87.493,87.382,87.449,3143200005.0
2006-02-22 12:45:00,87.453,87.462,87.365,87.433,2977899987.0
2006-02-22 13:00:00,87.412,87.452,87.341,87.372,3012199986.0
2006-02-22 13:15:00,87.378,87.458,87.352,87.423,3220999985.0
2006-02-22 13:30:00,87.405,87.439,87.37,87.397,3097499989.0
2006-02-22 13:45:00,87.395,87.4,87.342,87.384,3115199990.0
2006-02-22 14:00:00,87.373,87.419,87.343,87.359,2954299984.0
2006-02-22 14:15:00,87.342,87.371,87.23,87.297,2931600002.0
2006-02-22 14:30:00,87.267,87.3,87.195,87.23,2855399990.0
2006-02-22 14:45:00,87.225,87.275,87.18,87.22,2559000003.0
2006-02-22 15:00:00,87.207,87.21,87.048,87.155,2580299998.0
2006-02-22 15:15:00,87.168,87.215,87.102,87.202,3035899994.0
2006-02-22 15:30:00,87.185,87.214,87.075,87.082,2618400001.0
2006-02-22 15:45:00,87.12,87.162,87.067,87.1,2938899989.0
2006-02-22 16:00:00,87.115,87.214,87.087,87.211,2625299994.0
2006-02-22 16:15:00,87.214,87.274,87.194,87.235,2675399992.0
2006-02-22 16:30:00,87.224,87.259,87.19,87.219,2848500002.0
2006-02-22 16:45:00,87.199,87.26,87.152,87.242,2951499982.0
2006-02-22 17:00:00,87.238,87.256,87.165,87.171,2849199985.0
2006-02-22 17:15:00,87.179,87.195,87.087,87.122,2793299990.0
2006-02-22 17:30:00,87.133,87.235,87.121,87.207,2634799989.0
2006-02-22 17:45:00,87.176,87.201,87.09,87.141,2897299996.0
2006-02-22 18:00:00,87.146,87.31,87.083,87.118,22510899951.0
2006-02-22 18:15:00,87.1,87.26,87.094,87.224,24059399964.0
2006-02-22 18:30:00,87.221,87.282,87.182,87.199,16782899971.0
2006-02-22 18:45:00,87.198,87.275,87.178,87.229,11774899982.0
2006-02-22 19:00:00,87.226,87.276,87.194,87.243,8497699972.0
2006-02-22 19:15:00,87.245,87.263,87.138,87.257,10229699957.0
2006-02-22 19:30:00,87.247,87.268,87.163,87.258,9891399967.0
2006-02-22 19:45:00,87.254,87.276,87.205,87.257,7777200000.0
2006-02-22 20:00:00,87.25,87.273,87.175,87.268,9847699969.0
2006-02-22 20:15:00,87.258,87.323,87.244,87.282,9670499997.0
2006-02-22 20:30:00,87.303,87.344,87.273,87.286,12533499952.0
2006-02-22 20:45:00,87.31,87.312,87.245,87.285,12181399987.0
2006-02-22 21:00:00,87.276,87.315,87.229,87.277,9117199980.0
2006-02-22 21:15:00,87.273,87.344,87.263,87.327,11982899973.0
2006-02-22 21:30:00,87.335,87.385,87.314,87.373,6175599987.0
2006-02-22 21:45:00,87.37,87.37,87.299,87.331,5204699979.0
2006-02-22 22:00:00,87.33,87.357,87.304,87.309,5854399997.0
2006-02-22 22:15:00,87.314,87.34,87.237,87.251,5064000004.0
2006-02-22 22:30:00,87.261,87.297,87.233,87.259,4840899978.0
2006-02-22 22:45:00,87.26,87.286,87.181,87.191,4550599995.0
2006-02-22 23:00:00,87.262,87.277,87.172,87.223,2787899987.0
2006-02-22 23:15:00,87.209,87.235,87.088,87.175,2642599991.0
2006-02-22 23:30:00,87.161,87.232,87.141,87.214,2750299985.0
2006-02-22 23:45:00,87.215,87.28,87.213,87.26,2807599980.0
2006-02-23 00:00:00,87.25,87.301,87.098,87.11,3076599990.0
2006-02-23 00:15:00,87.123,87.143,87.076,87.122,2952599992.0
2006-02-23 00:30:00,87.112,87.204,87.039,87.082,2564799994.0
2006-02-23 00:45:00,87.076,87.135,87.06,87.119,2218800000.0
2006-02-23 01:00:00,87.116,87.169,87.098,87.109,2634199992.0
2006-02-23 01:15:00,87.097,87.131,87.018,87.02,2912999990.0
2006-02-23 01:30:00,87.006,87.028,86.943,86.999,3046699990.0
2006-02-23 01:45:00,87.022,87.063,86.973,87.052,2997299981.0
2006-02-23 02:00:00,87.057,87.091,87.017,87.052,2843799989.0
2006-02-23 02:15:00,87.088,87.123,87.055,87.067,3122899982.0
2006-02-23 02:30:00,87.102,87.128,86.987,87.024,2761099998.0
2006-02-23 02:45:00,87.032,87.059,86.953,86.963,3085599976.0
2006-02-23 03:00:00,86.948,86.989,86.911,86.936,3059399986.0
2006-02-23 03:15:00,86.945,86.977,86.904,86.97,2979800005.0
2006-02-23 03:30:00,86.984,87.001,86.917,86.96,2901699993.0
2006-02-23 03:45:00,86.978,87.023,86.945,86.967,2801299983.0
2006-02-23 04:00:00,86.967,87.015,86.935,87.005,2845099993.0
2006-02-23 04:15:00,86.997,87.022,86.965,86.981,2589900000.0
2006-02-23 04:30:00,86.987,87.069,86.963,87.063,2796699999.0
2006-02-23 04:45:00,87.057,87.07,87.01,87.021,3092999987.0
2006-02-23 05:00:00,87.038,87.06,86.966,87.003,2911900003.0
2006-02-23 05:15:00,86.989,87.004,86.847,86.855,2891100004.0
2006-02-23 05:30:00,86.846,86.904,86.812,86.852,3020099982.0
2006-02-23 05:45:00,86.839,86.894,86.793,86.811,2528099997.0
2006-02-23 06:00:00,86.808,86.856,86.763,86.77,2970199988.0
2006-02-23 06:15:00,86.765,86.794,86.685,86.763,3000499990.0
2006-02-23 06:30:00,86.707,86.735,86.554,86.56,2732099981.0
2006-02-23 06:45:00,86.561,86.674,86.525,86.601,2489999998.0
2006-02-23 07:00:00,86.593,86.62,86.503,86.59,2807899989.0
2006-02-23 07:15:00,86.576,86.59,86.483,86.544,2760399988.0
2006-02-23 07:30:00,86.561,86.645,86.545,86.618,2655099999.0
2006-02-23 07:45:00,86.598,86.623,86.45,86.535,2862900004.0
2006-02-23 08:00:00,86.548,86.559,86.448,86.518,3173100003.0
2006-02-23 08:15:00,86.511,86.548,86.487,86.522,2819399991.0
2006-02-23 08:30:00,86.533,86.566,86.449,86.454,2981699986.0
2006-02-23 08:45:00,86.469,86.546,86.443,86.493,3061799997.0
2006-02-23 09:00:00,86.47,86.537,86.456,86.518,2812699985.0
2006-02-23 09:15:00,86.513,86.621,86.507,86.608,2697800006.0
2006-02-23 09:30:00,86.609,86.66,86.554,86.578,2473500001.0
2006-02-23 09:45:00,86.597,86.618,86.536,86.556,3171799990.0
2006-02-23 10:00:00,86.567,86.615,86.518,86.562,2885199993.0
2006-02-23 10:15:00,86.559,86.599,86.518,86.552,2764799997.0
2006-02-23 10:30:00,86.543,86.567,86.363,86.429,3039800001.0
2006-02-23 10:45:00,86.41,86.537,86.403,86.498,3082599995.0
2006-02-23 11:00:00,86.487,86.53,86.433,86.47,2933800006.0
2006-02-23 11:15:00,86.469,86.58,86.462,86.563,2992699991.0
2006-02-23 11:30:00,86.573,86.585,86.457,86.546,2994200001.0
2006-02-23 11:45:00,86.536,86.63,86.499,86.624,3335199996.0
2006-02-23 12:00:00,86.619,86.663,86.586,86.644,2626400001.0
2006-02-23 12:15:00,86.642,86.683,86.583,86.621,2859899994.0
2006-02-23 12:30:00,86.608,86.736,86.603,86.659,3029799986.0
2006-02-23 12:45:00,86.663,86.752,86.636,86.704,2717799986.0
2006-02-23 13:00:00,86.71,86.769,86.658,86.727,2488100004.0
2006-02-23 13:15:00,86.711,86.794,86.7,86.734,2663800009.0
2006-02-23 13:30:00,86.74,86.784,86.681,86.697,3041999997.0
2006-02-23 13:45:00,86.686,86.777,86.669,86.717,2669499997.0
2006-02-23 14:00:00,86.738,86.82,86.717,86.77,2860100005.0
2006-02-23 14:15:00,86.784,86.793,86.717,86.733,2714599996.0
2006-02-23 14:30:00,86.716,86.799,86.714,86.77,2901599993.0
2006-02-23 14:45:00,86.78,86.864,86.772,86.82,2577999993.0
2006-02-23 15:00:00,86.815,86.824,86.724,86.736,3109199985.0
2006-02-23 15:15:00,86.731,86.749,86.663,86.711,3250399989.0
2006-02-23 15:30:00,86.702,86.737,86.606,86.625,2666600011.0
2006-02-23 15:45:00,86.633,86.691,86.615,86.649,2854899987.0
2006-02-23 16:00:00,86.648,86.703,86.589,86.621,2836799993.0
2006-02-23 16:15:00,86.644,86.714,86.629,86.638,2965700003.0
2006-02-23 16:30:00,86.654,86.675,86.565,86.579,2826599990.0
2006-02-23 16:45:00,86.567,86.703,86.566,86.647,2746199999.0
2006-02-23 17:00:00,86.662,86.712,86.617,86.678,2636499992.0
2006-02-23 17:15:00,86.702,86.716,86.631,86.633,3204199984.0
2006-02-23 17:30:00,86.608,86.695,86.608,86.64,2651899989.0
2006-02-23 17:45:00,86.637,86.68,86.497,86.53,2992999990.0
2006-02-23 18:00:00,86.485,86.595,86.485,86.557,23651399925.0
2006-02-23 18:15:00,86.535,86.62,86.499,86.523,21383899938.0
2006-02-23 18:30:00,86.513,86.556,86.484,86.496,17005699961.0
2006-02-23 18:45:00,86.52,86.572,86.485,86.519,12187299955.0
2006-02-23 19:00:00,86.523,86.531,86.444,86.503,8810699980.0
2006-02-23 19:15:00,86.511,86.587,86.447,86.487,10065899980.0
2006-02-23 19:30:00,86.475,86.575,86.452,86.551,9993299963.0
2006-02-23 19:45:00,86.552,86.65,86.509,86.65,8363499989.0
2006-02-23 20:00:00,86.653,86.653,86.419,86.441,9989299981.0
2006-02-23 20:15:00,86.421,86.465,86.353,86.412,8981199958.0
2006-02-23 20:30:00,86.415,86.456,86.349,86.426,12449699967.0
2006-02-23 20:45:00,86.458,86.467,86.358,86.385,11986499989.0
2006-02-23 21:00:00,86.39,86.472,86.381,86.442,9277099956.0
2006-02-23 21:15:00,86.438,86.447,86.371,86.402,11149899980.0
2006-02-23 21:30:00,86.382,86.425,86.355,86.411,6075800000.0
2006-02-23 21:45:00,86.398,86.522,86.375,86.496,4799399990.0
2006-02-23 22:00:00,86.506,86.543,86.469,86.48,5462399987.0
2006-02-23 22:15:00,86.488,86.523,86.457,86.523,4796800008.0
2006-02-23 22:30:00,86.515,86.557,86.481,86.519,5064399994.0
2006-02-23 22:45:00,86.522,86.568,86.411,86.429,4375100002.0
2006-02-23 23:00:00,86.501,86.516,86.4,86.476,2859499998.0
2006-02-23 23:15:00,86.466,86.526,86.456,86.512,2782699977.0
2006-02-23 23:30:00,86.512,86.527,86.428,86.49,2818999983.0
2006-02-23 23:45:00,86.502,86.51,86.435,86.454,2676300007.0
2006-02-24 00:00:00,86.475,86.515,86.378,86.391,3159599986.0
2006-02-24 00:15:00,86.428,86.444,86.351,86.407,3381199998.0
2006-02-24 00:30:00,86.404,86.436,86.307,86.34,2649999995.0
2006-02-24 00:45:00,86.342,86.395,86.324,86.374,2293400011.0
2006-02-24 01:00:00,86.391,86.458,86.361,86.398,2829499999.0
2006-02-24 01:15:00,86.395,86.52,86.383,86.49,2950000008.0
2006-02-24 01:30:00,86.502,86.508,86.422,86.422,2742399996.0
2006-02-24 01:45:00,86.446,86.494,86.412,86.423,3130200003.0
2006-02-24 02:00:00,86.433,86.494,86.38,86.389,2919499994.0
2006-02-24 02:15:00,86.377,86.42,85.973,86.014,3025400002.0
2006-02-24 02:30:00,86.023,86.22,85.999,86.171,2608799991.0
2006-02-24 02:45:00,86.161,86.25,86.122,86.234,2989799995.0
2006-02-24 03:00:00,86.239,86.283,86.126,86.13,2634299994.0
2006-02-24 03:15:00,86.137,86.204,86.078,86.155,2786400001.0
2006-02-24 03:30:00,86.184,86.209,86.077,86.14,3109799995.0
2006-02-24 03:45:00,86.134,86.156,86.069,86.099,2718299985.0
2006-02-24 04:00:00,86.091,86.222,86.091,86.182,2756599993.0
2006-02-24 04:15:00,86.193,86.288,86.173,86.288,2514099992.0
2006-02-24 04:30:00,86.284,86.331,86.235,86.254,2713799993.0
2006-02-24 04:45:00,86.233,86.307,86.232,86.285,2845699993.0
2006-02-24 05:00:00,86.286,86.341,86.262,86.313,2733599992.0
2006-02-24 05:15:00,86.315,86.393,86.274,86.385,2887799998.0
2006-02-24 05:30:00,86.383,86.383,86.267,86.284,3061999981.0
2006-02-24 05:45:00,86.285,86.327,86.268,86.296,2474600012.0
2006-02-24 06:00:00,86.313,86.341,86.257,86.29,2879800000.0
2006-02-24 06:15:00,86.281,86.355,86.275,86.337,2759700008.0
2006-02-24 06:30:00,86.329,86.344,86.277,86.313,2698099988.0
2006-02-24 06:45:00,86.295,86.366,86.292,86.359,2710399988.0
2006-02-24 07:00:00,86.355,86.36,86.257,86.288,2726200010.0
2006-02-24 07:15:00,86.273,86.334,86.244,86.301,3184599989.0
2006-02-24 07:30:00,86.313,86.317,86.234,86.27,2737699999.0
2006-02-24 07:45:00,86.25,86.296,86.202,86.268,2961499999.0
2006-02-24 08:00:00,86.263,86.336,86.243,86.288,2912799997.0
2006-02-24 08:15:00,86.271,86.347,86.25,86.333,2896799996.0
2006-02-24 08:30:00,86.323,86.372,86.301,86.327,3558599981.0
2006-02-24 08:45:00,86.324,86.38,86.302,86.347,2940899992.0
2006-02-24 09:00:00,86.322,86.362,86.278,86.296,2502399993.0
2006-02-24 09:15:00,86.3,86.332,86.23,86.249,2686499995.0
2006-02-24 09:30:00,86.235,86.287,86.218,86.243,2620299988.0
2006-02-24 09:45:00,86.246,86.269,86.2,86.23,3141199999.0
2006-02-24 10:00:00,86.238,86.396,86.223,86.383,2521999994.0
2006-02-24 10:15:00,86.372,86.57,86.372,86.474,2968999992.0
2006-02-24 10:30:00,86.451,86.563,86.435,86.467,3257000007.0
2006-02-24 10:45:00,86.483,86.518,86.408,86.432,2864499984.0
2006-02-24 11:00:00,86.416,86.44,86.309,86.332,2960000000.0
2006-02-24 11:15:00,86.338,86.376,86.259,86.331,2679899993.0
2006-02-24 11:30:00,86.322,86.324,86.189,86.247,2889299987.0
2006-02-24 11:45:00,86.244,86.388,86.223,86.382,3175699993.0
2006-02-24 12:00:00,86.389,86.463,86.369,86.43,2688499999.0
2006-02-24 12:15:00,86.435,86.523,86.408,86.523,3184599991.0
2006-02-24 12:30:00,86.517,86.535,86.451,86.469,3324799987.0
2006-02-24 12:45:00,86.486,86.515,86.405,86.459,2924299998.0
2006-02-24 13:00:00,86.446,86.519,86.422,86.482,2722399997.0
2006-02-24 13:15:00,86.483,86.525,86.394,86.503,2949400002.0
2006-02-24 13:30:00,86.516,86.55,86.433,86.475,3306100003.0
2006-02-24 13:45:00,86.479,86.504,86.405,86.423,3126899983.0
2006-02-24 14:00:00,86.388,86.42,86.294,86.377,2787999995.0
2006-02-24 14:15:00,86.391,86.552,86.363,86.507,2654899993.0
2006-02-24 14:30:00,86.504,86.6,86.487,86.566,2834499968.0
2006-02-24 14:45:00,86.559,86.581,86.515,86.535,2729399985.0
2006-02-24 15:00:00,86.545,86.593,86.51,86.577,2881399992.0
2006-02-24 15:15:00,86.59,86.603,86.472,86.506,3062899986.0
2006-02-24 15:30:00,86.496,86.536,86.428,86.46,2742100002.0
2006-02-24 15:45:00,86.472,86.512,86.414,86.45,2771700001.0
2006-02-24 16:00:00,86.451,86.48,86.401,86.45,2744399973.0
2006-02-24 16:15:00,86.44,86.473,86.399,86.437,2920599992.0
2006-02-24 16:30:00,86.451,86.451,86.306,86.392,2876899991.0
2006-02-24 16:45:00,86.393,86.399,86.309,86.337,3174299986.0
2006-02-24 17:00:00,86.347,86.466,86.323,86.397,2629899994.0
2006-02-24 17:15:00,86.401,86.43,86.316,86.34,2699199991.0
2006-02-24 17:30:00,86.349,86.393,86.315,86.339,2723200000.0
2006-02-24 17:45:00,86.345,86.392,86.299,86.369,2870599990.0
2006-02-24 18:00:00,86.337,86.53,86.337,86.42,23276799870.0
2006-02-24 18:15:00,86.396,86.64,86.37,86.395,23769599918.0
2006-02-24 18:30:00,86.393,86.493,86.393,86.418,16460099976.0
2006-02-24 18:45:00,86.43,86.478,86.405,86.459,12398099984.0
2006-02-24 19:00:00,86.443,86.583,86.437,86.556,8373599965.0
2006-02-24 19:15:00,86.555,86.59,86.48,86.519,11186699979.0
2006-02-24 19:30:00,86.523,86.542,86.416,86.416,10326399988.0
2006-02-24 19:45:00,86.427,86.472,86.393,86.445,8017199985.0
2006-02-24 20:00:00,86.469,86.483,86.378,86.399,9185399983.0
2006-02-24 20:15:00,86.391,86.455,86.365,86.433,9676900015.0
2006-02-24 20:30:00,86.419,86.452,86.397,86.414,12970799971.0
2006-02-24 20:45:00,86.418,86.454,86.39,86.426,11599099976.0
2006-02-24 21:00:00,86.413,86.513,86.402,86.509,9488799998.0
2006-02-24 21:15:00,86.488,86.518,86.447,86.463,11856399998.0
2006-02-24 21:30:00,86.448,86.536,86.433,86.511,6458799999.0
2006-02-24 21:45:00,86.5,86.524,86.369,86.392,5024499991.0
2006-02-24 22:00:00,86.393,86.402,86.327,86.35,5615899992.0
2006-02-24 22:15:00,86.335,86.399,86.321,86.369,4851099978.0
2006-02-24 22:30:00,86.386,86.39,86.327,86.358,5095899979.0
2006-02-24 22:45:00,86.363,86.397,86.268,86.332,4630399992.0
2006-02-24 23:00:00,86.37,86.403,86.31,86.395,2961900001.0
2006-02-24 23:15:00,86.393,86.405,86.334,86.355,2962599994.0
2006-02-24 23:30:00,86.365,86.383,86.266,86.355,2910399994.0
2006-02-24 23:45:00,86.336,86.36,86.313,86.33,2792100008.0
2006-02-27 00:00:00,86.31,86.354,86.258,86.313,3113400008.0
2006-02-27 00:15:00,86.314,86.324,86.279,86.308,2556499989.0
2006-02-27 00:30:00,86.301,86.371,86.286,86.363,2589299994.0
2006-02-27 00:45:00,86.352,86.474,86.343,86.41,2713099999.0
2006-02-27 01:00:00,86.408,86.473,86.364,86.39,2916199983.0
2006-02-27 01:15:00,86.387,86.431,86.309,86.317,2968299984.0
2006-02-27 01:30:00,86.33,86.398,86.27,86.285,2961199985.0
2006-02-27 01:45:00,86.317,86.365,86.283,86.313,2866499990.0
2006-02-27 02:00:00,86.334,86.37,86.21,86.239,2878699994.0
2006-02-27 02:15:00,86.233,86.246,86.115,86.129,3303300009.0
2006-02-27 02:30:00,86.147,86.178,85.941,85.953,2870599999.0
2006-02-27 02:45:00,85.958,86.109,85.76,85.807,2706399978.0
2006-02-27 03:00:00,85.809,85.882,85.733,85.815,2734799991.0
2006-02-27 03:15:00,85.84,85.878,85.762,85.852,3096799989.0
2006-02-27 03:30:00,85.865,85.898,85.815,85.847,2850299992.0
2006-02-27 03:45:00,85.851,85.883,85.481,85.534,2497299998.0
2006-02-27 04:00:00,85.58,85.696,85.568,85.672,2709899990.0
2006-02-27 04:15:00,85.68,85.727,85.64,85.697,2561999992.0
2006-02-27 04:30:00,85.708,85.783,85.701,85.712,2620599998.0
2006-02-27 04:45:00,85.7,85.762,85.682,85.745,2998299975.0
2006-02-27 05:00:00,85.767,85.791,85.724,85.732,2888399992.0
2006-02-27 05:15:00,85.736,85.757,85.647,85.67,2685399990.0
2006-02-27 05:30:00,85.683,85.683,85.58,85.595,3066599989.0
2006-02-27 05:45:00,85.602,85.65,85.565,85.624,2558899990.0
2006-02-27 06:00:00,85.64,85.65,85.58,85.604,2970700003.0
2006-02-27 06:15:00,85.607,85.664,85.591,85.613,2791399992.0
2006-02-27 06:30:00,85.632,85.685,85.587,85.665,3120299974.0
2006-02-27 06:45:00,85.683,85.707,85.648,85.704,2650999993.0
2006-02-27 07:00:00,85.685,85.858,85.685,85.825,2761299998.0
2006-02-27 07:15:00,85.808,85.858,85.703,85.727,2779399987.0
2006-02-27 07:30:00,85.726,85.798,85.713,85.786,2801300002.0
2006-02-27 07:45:00,85.789,85.845,85.744,85.774,3009500010.0
2006-02-27 08:00:00,85.781,85.794,85.7,85.758,2725899996.0
2006-02-27 08:15:00,85.765,85.806,85.72,85.793,2601799989.0
2006-02-27 08:30:00,85.789,85.813,85.69,85.755,2803399977.0
2006-02-27 08:45:00,85.752,85.858,85.752,85.846,2737999999.0
2006-02-27 09:00:00,85.819,85.883,85.762,85.862,2725399987.0
2006-02-27 09:15:00,85.88,85.891,85.8,85.835,2753500002.0
2006-02-27 09:30:00,85.851,85.888,85.817,85.848,2914399998.0
2006-02-27 09:45:00,85.84,85.89,85.812,85.859,2943299997.0
2006-02-27 10:00:00,85.83,85.907,85.83,85.862,2857599990.0
2006-02-27 10:15:00,85.855,85.873,85.78,85.799,2776799994.0
2006-02-27 10:30:00,85.809,85.836,85.607,85.65,3177899990.0
2006-02-27 10:45:00,85.646,85.724,85.624,85.709,2972599995.0
2006-02-27 11:00:00,85.725,85.726,85.634,85.668,2851600001.0
2006-02-27 11:15:00,85.689,85.755,85.678,85.712,2502799995.0
2006-02-27 11:30:00,85.721,85.774,85.683,85.75,2829099999.0
2006-02-27 11:45:00,85.742,85.793,85.698,85.7,3361000005.0
2006-02-27 12:00:00,85.71,85.725,85.589,85.659,2672399993.0
2006-02-27 12:15:00,85.681,85.719,85.643,85.699,3408399992.0
2006-02-27 12:30:00,85.698,85.761,85.672,85.747,3050999999.0
2006-02-27 12:45:00,85.742,85.757,85.641,85.672,2714499984.0
2006-02-27 13:00:00,85.661,85.852,85.639,85.835,2923999997.0
2006-02-27 13:15:00,85.838,85.856,85.78,85.791,2829399992.0
2006-02-27 13:30:00,85.788,85.811,85.723,85.732,3112199990.0
2006-02-27 13:45:00,85.74,85.773,85.696,85.727,3339099984.0
2006-02-27 14:00:00,85.742,85.832,85.692,85.816,2813099994.0
2006-02-27 14:15:00,85.816,85.852,85.77,85.771,2634999990.0
2006-02-27 14:30:00,85.778,85.838,85.71,85.81,2978100001.0
2006-02-27 14:45:00,85.796,85.823,85.746,85.766,2731900002.0
2006-02-27 15:00:00,85.733,85.772,85.64,85.668,3153499983.0
2006-02-27 15:15:00,85.679,85.692,85.524,85.551,2687099991.0
2006-02-27 15:30:00,85.558,85.611,85.517,85.589,3060399991.0
2006-02-27 15:45:00,85.603,85.63,85.562,85.592,2544199995.0
2006-02-27 16:00:00,85.577,85.66,85.562,85.598,2904499992.0
2006-02-27 16:15:00,85.598,85.662,85.579,85.662,2940099992.0
2006-02-27 16:30:00,85.643,85.677,85.539,85.578,2568299992.0
2006-02-27 16:45:00,85.589,85.623,85.569,85.6,3284400002.0
2006-02-27 17:00:00,85.608,85.721,85.599,85.676,2673899998.0
2006-02-27 17:15:00,85.697,85.697,85.606,85.631,2712300008.0
2006-02-27 17:30:00,85.616,85.748,85.577,85.72,2762899996.0
2006-02-27 17:45:00,85.712,85.722,85.556,85.581,2887100003.0
2006-02-27 18:00:00,85.553,85.723,85.553,85.695,23588299927.0
2006-02-27 18:15:00,85.685,85.77,85.613,85.633,21566899971.0
2006-02-27 18:30:00,85.62,85.683,85.591,85.643,16939499965.0
2006-02-27 18:45:00,85.651,85.702,85.581,85.625,12257699989.0
2006-02-27 19:00:00,85.623,85.698,85.612,85.679,8755799976.0
2006-02-27 19:15:00,85.695,85.727,85.638,85.714,10103899998.0
2006-02-27 19:30:00,85.721,85.755,85.68,85.7,9641199975.0
2006-02-27 19:45:00,85.7,85.763,85.682,85.756,8025099986.0
2006-02-27 20:00:00,85.76,85.776,85.709,85.745,8624999997.0
2006-02-27 20:15:00,85.72,85.753,85.691,85.719,9789399983.0
2006-02-27 20:30:00,85.747,85.776,85.72,85.755,13697999987.0
2006-02-27 20:45:00,85.76,85.767,85.677,85.705,11860099990.0
2006-02-27 21:00:00,85.684,85.722,85.647,85.711,9028799974.0
2006-02-27 21:15:00,85.696,85.737,85.675,85.705,12418399965.0
2006-02-27 21:30:00,85.713,85.725,85.651,85.684,5919400003.0
2006-02-27 21:45:00,85.66,85.678,85.589,85.589,4641599982.0
2006-02-27 22:00:00,85.588,85.689,85.588,85.623,6003999997.0
2006-02-27 22:15:00,85.645,85.678,85.619,85.658,4734599995.0
2006-02-27 22:30:00,85.658,85.675,85.556,85.564,4699699981.0
2006-02-27 22:45:00,85.595,85.697,85.564,85.607,4736599996.0
2006-02-27 23:00:00,85.685,85.685,85.575,85.611,2761600001.0
2006-02-27 23:15:00,85.617,85.643,85.546,85.633,2814199994.0
2006-02-27 23:30:00,85.61,85.643,85.517,85.598,2918200003.0
2006-02-27 23:45:00,85.608,85.655,85.58,85.6,2420999991.0
2006-02-28 00:00:00,85.574,85.603,85.515,85.525,3077599997.0
2006-02-28 00:15:00,85.55,85.673,85.543,85.628,2936199992.0
2006-02-28 00:30:00,85.633,85.688,85.591,85.688,2666599985.0
2006-02-28 00:45:00,85.7,85.726,85.673,85.715,2306699997.0
2006-02-28 01:00:00,85.701,85.759,85.691,85.71,2918099999.0
2006-02-28 01:15:00,85.723,85.775,85.692,85.744,2995400001.0
2006-02-28 01:30:00,85.733,85.775,85.699,85.761,2881499994.0
2006-02-28 01:45:00,85.766,85.773,85.677,85.714,2645199988.0
2006-02-28 02:00:00,85.713,85.779,85.7,85.716,2745699999.0
2006-02-28 02:15:00,85.714,85.767,85.656,85.746,2861899994.0
2006-02-28 02:30:00,85.749,85.782,85.625,85.642,2868499993.0
2006-02-28 02:45:00,85.65,85.674,85.597,85.626,3004499993.0
2006-02-28 03:00:00,85.621,85.693,85.593,85.67,2655399997.0
2006-02-28 03:15:00,85.693,85.713,85.651,85.663,2860099990.0
2006-02-28 03:30:00,85.687,85.693,85.533,85.585,2966899993.0
2006-02-28 03:45:00,85.586,85.672,85.551,85.649,3020300007.0
2006-02-28 04:00:00,85.666,85.757,85.634,85.737,2728599988.0
2006-02-28 04:15:00,85.73,85.809,85.702,85.778,2718599993.0
2006-02-28 04:30:00,85.782,85.802,85.681,85.711,2980100004.0
2006-02-28 04:45:00,85.71,85.727,85.621,85.687,2996899991.0
2006-02-28 05:00:00,85.688,85.72,85.631,85.662,3173299977.0
2006-02-28 05:15:00,85.682,85.711,85.626,85.64,3112399986.0
2006-02-28 05:30:00,85.655,85.793,85.629,85.76,2790399985.0
2006-02-28 05:45:00,85.756,85.901,85.754,85.85,2782899992.0
2006-02-28 06:00:00,85.847,85.898,85.819,85.842,2714999993.0
2006-02-28 06:15:00,85.828,85.903,85.795,85.83,2928299992.0
2006-02-28 06:30:00,85.817,85.84,85.773,85.818,2830799997.0
2006-02-28 06:45:00,85.827,85.936,85.796,85.892,2692699988.0
2006-02-28 07:00:00,85.87,85.905,85.831,85.848,3001999991.0
2006-02-28 07:15:00,85.85,85.877,85.816,85.839,3000700009.0
2006-02-28 07:30:00,85.834,85.867,85.801,85.828,2585800004.0
2006-02-28 07:45:00,85.823,85.828,85.712,85.744,2955099993.0
2006-02-28 08:00:00,85.744,85.756,85.658,85.743,3012499987.0
2006-02-28 08:15:00,85.726,85.756,85.673,85.732,2796300000.0
2006-02-28 08:30:00,85.735,85.765,85.699,85.736,2991499988.0
2006-02-28 08:45:00,85.738,85.76,85.687,85.702,2828499992.0
2006-02-28 09:00:00,85.709,85.764,85.664,85.75,2639699993.0
2006-02-28 09:15:00,85.755,85.768,85.708,85.742,2473100000.0
2006-02-28 09:30:00,85.744,85.792,85.711,85.772,2673600003.0
2006-02-28 09:45:00,85.775,85.911,85.771,85.869,2978400002.0
2006-02-28 10:00:00,85.862,85.893,85.803,85.828,2514799999.0
2006-02-28 10:15:00,85.814,85.844,85.74,85.756,2675999993.0
2006-02-28 10:30:00,85.766,85.835,85.716,85.828,3051500006.0
2006-02-28 10:45:00,85.833,85.967,85.819,85.921,2743999999.0
2006-02-28 11:00:00,85.933,85.957,85.873,85.912,2925399989.0
2006-02-28 11:15:00,85.911,85.965,85.873,85.954,3026599990.0
2006-02-28 11:30:00,85.945,85.945,85.83,85.889,3130199989.0
2006-02-28 11:45:00,85.869,85.907,85.85,85.87,3249000001.0
2006-02-28 12:00:00,85.863,85.92,85.835,85.911,2627099998.0
2006-02-28 12:15:00,85.918,85.964,85.896,85.925,3141599990.0
2006-02-28 12:30:00,85.893,85.915,85.813,85.83,2872299997.0
2006-02-28 12:45:00,85.862,85.987,85.839,85.963,3143900001.0
2006-02-28 13:00:00,85.969,86.073,85.95,86.017,3105599995.0
2006-02-28 13:15:00,86.013,86.175,85.993,86.154,3082499984.0
2006-02-28 13:30:00,86.15,86.183,86.108,86.109,2892499983.0
2006-02-28 13:45:00,86.098,86.138,85.99,86.003,3251899992.0
2006-02-28 14:00:00,86.006,86.032,85.978,86.023,2610599996.0
2006-02-28 14:15:00,86.009,86.079,86.0,86.047,2501099993.0
2006-02-28 14:30:00,86.06,86.082,86.008,86.081,2942999983.0
2006-02-28 14:45:00,86.062,86.125,86.061,86.115,2708899998.0
2006-02-28 15:00:00,86.106,86.11,86.0,86.053,3135399987.0
2006-02-28 15:15:00,86.07,86.123,85.989,86.03,2913799987.0
2006-02-28 15:30:00,86.034,86.089,85.938,86.029,2726999984.0
2006-02-28 15:45:00,86.029,86.073,86.006,86.03,2982599981.0
2006-02-28 16:00:00,86.031,86.057,85.971,86.012,2914099986.0
2006-02-28 16:15:00,86.024,86.034,85.954,85.98,2638199992.0
2006-02-28 16:30:00,85.982,86.054,85.959,86.039,3004199994.0
2006-02-28 16:45:00,86.052,86.07,85.963,85.976,2921400000.0
2006-02-28 17:00:00,85.972,86.013,85.938,85.976,3064399984.0
2006-02-28 17:15:00,85.99,86.048,85.948,86.041,2825200003.0
2006-02-28 17:30:00,86.04,86.099,85.964,85.964,3037299979.0
2006-02-28 17:45:00,85.958,86.04,85.939,85.997,3141700001.0
2006-02-28 18:00:00,85.975,86.084,85.945,86.0,23606999917.0
2006-02-28 18:15:00,85.98,86.13,85.922,86.014,20684299944.0
2006-02-28 18:30:00,86.023,86.037,85.952,85.977,16850999998.0
2006-02-28 18:45:00,86.007,86.062,85.956,86.012,12441200004.0
2006-02-28 19:00:00,86.002,86.044,85.982,86.027,9035499993.0
2006-02-28 19:15:00,86.03,86.095,85.975,86.075,9895299990.0
2006-02-28 19:30:00,86.078,86.098,86.045,86.073,10112799974.0
2006-02-28 19:45:00,86.066,86.067,85.997,86.032,8491399991.0
2006-02-28 20:00:00,86.038,86.091,86.005,86.082,9143899956.0
2006-02-28 20:15:00,86.078,86.109,86.06,86.077,9387299998.0
2006-02-28 20:30:00,86.08,86.131,86.07,86.112,12514599984.0
2006-02-28 20:45:00,86.125,86.133,86.051,86.085,12183399983.0
2006-02-28 21:00:00,86.086,86.115,86.021,86.033,9698999988.0
2006-02-28 21:15:00,86.048,86.063,85.989,86.024,12245299967.0
2006-02-28 21:30:00,86.004,86.032,85.917,85.937,6156699985.0
2006-02-28 21:45:00,85.928,86.004,85.906,85.932,4742099992.0
2006-02-28 22:00:00,85.938,85.969,85.905,85.966,5808199999.0
2006-02-28 22:15:00,85.968,85.968,85.897,85.945,5328699975.0
2006-02-28 22:30:00,85.927,85.95,85.875,85.908,4986399980.0
2006-02-28 22:45:00,85.91,85.932,85.824,85.824,4893999968.0
2006-02-28 23:00:00,85.896,85.915,85.818,85.855,2535299996.0
2006-02-28 23:15:00,85.868,85.919,85.842,85.885,2735299990.0
2006-02-28 23:30:00,85.885,85.949,85.842,85.922,2649400004.0
2006-02-28 23:45:00,85.903,85.939,85.846,85.864,2598799995.0
2006-03-01 00:00:00,85.885,85.947,85.683,85.827,3037500007.0
2006-03-01 00:15:00,85.829,85.888,85.792,85.888,2901099995.0
2006-03-01 00:30:00,85.826,85.946,85.825,85.923,3015100000.0
2006-03-01 00:45:00,85.92,85.976,85.887,85.902,3078699995.0
2006-03-01 01:00:00,85.909,86.0,85.882,85.975,3078399989.0
2006-03-01 01:15:00,85.975,86.033,85.791,85.798,2967899996.0
2006-03-01 01:30:00,85.77,85.949,85.761,85.926,2580699991.0
2006-03-01 01:45:00,85.915,86.068,85.886,85.967,3071599995.0
2006-03-01 02:00:00,85.976,86.074,85.971,86.056,3256899987.0
2006-03-01 02:15:00,86.054,86.107,85.978,85.99,2812599991.0
2006-03-01 02:30:00,85.983,86.067,85.9,86.031,2848899997.0
2006-03-01 02:45:00,86.04,86.072,86.0,86.07,2705200004.0
2006-03-01 03:00:00,86.069,86.154,86.038,86.054,2960199993.0
2006-03-01 03:15:00,86.051,86.087,85.991,86.053,3134199992.0
2006-03-01 03:30:00,86.053,86.069,85.997,86.022,3045099999.0
2006-03-01 03:45:00,86.042,86.051,85.98,86.039,2778999997.0
2006-03-01 04:00:00,86.047,86.1,86.01,86.089,2583599994.0
2006-03-01 04:15:00,86.089,86.14,86.067,86.093,2736699999.0
2006-03-01 04:30:00,86.097,86.126,86.066,86.103,3186199992.0
2006-03-01 04:45:00,86.115,86.123,86.052,86.073,3028699994.0
2006-03-01 05:00:00,86.078,86.082,86.025,86.032,2514599991.0
2006-03-01 05:15:00,86.022,86.057,85.947,85.975,2890799987.0
2006-03-01 05:30:00,85.962,86.002,85.855,85.867,2751499987.0
2006-03-01 05:45:00,85.893,85.936,85.872,85.912,2384900002.0
2006-03-01 06:00:00,85.928,85.933,85.873,85.896,2680800000.0
2006-03-01 06:15:00,85.897,85.945,85.852,85.923,3008899998.0
2006-03-01 06:30:00,85.921,85.975,85.896,85.929,3005499993.0
2006-03-01 06:45:00,85.946,85.984,85.91,85.93,2852299995.0
2006-03-01 07:00:00,85.907,85.966,85.882,85.893,3060699979.0
2006-03-01 07:15:00,85.89,85.929,85.847,85.917,3001699983.0
2006-03-01 07:30:00,85.899,85.947,85.893,85.918,2817100000.0
2006-03-01 07:45:00,85.905,85.96,85.832,85.939,2858499993.0
2006-03-01 08:00:00,85.948,85.96,85.902,85.935,2923100010.0
2006-03-01 08:15:00,85.93,85.96,85.898,85.904,2734999998.0
2006-03-01 08:30:00,85.903,85.955,85.887,85.925,2937800008.0
2006-03-01 08:45:00,85.924,86.023,85.92,85.977,2659000000.0
2006-03-01 09:00:00,85.968,85.993,85.939,85.953,2616700015.0
2006-03-01 09:15:00,85.938,85.982,85.912,85.945,2641400004.0
2006-03-01 09:30:00,85.957,86.009,85.915,85.953,2426399996.0
2006-03-01 09:45:00,85.956,85.975,85.921,85.943,3289399973.0
2006-03-01 10:00:00,85.961,86.017,85.938,86.016,2546999996.0
2006-03-01 10:15:00,85.991,86.081,85.942,86.08,2991999993.0
2006-03-01 10:30:00,86.07,86.142,86.046,86.133,3031299996.0
2006-03-01 10:45:00,86.137,86.152,86.081,86.099,2984899985.0
2006-03-01 11:00:00,86.105,86.134,86.044,86.086,3023099994.0
2006-03-01 11:15:00,86.1,86.126,86.073,86.12,2579399997.0
2006-03-01 11:30:00,86.104,86.129,86.067,86.096,3324499978.0
2006-03-01 11:45:00,86.095,86.169,86.079,86.142,3050399989.0
2006-03-01 12:00:00,86.15,86.189,86.109,86.147,2627900003.0
2006-03-01 12:15:00,86.156,86.222,86.119,86.18,3119099995.0
2006-03-01 12:30:00,86.172,86.358,86.141,86.331,2865700006.0
2006-03-01 12:45:00,86.34,86.38,86.257,86.365,2671699999.0
2006-03-01 13:00:00,86.372,86.391,86.311,86.318,2657200000.0
2006-03-01 13:15:00,86.323,86.386,86.312,86.363,2984699991.0
2006-03-01 13:30:00,86.334,86.383,86.265,86.293,3104699994.0
2006-03-01 13:45:00,86.281,86.333,86.253,86.28,3027899991.0
2006-03-01 14:00:00,86.306,86.322,86.269,86.274,2636400002.0
2006-03-01 14:15:00,86.288,86.345,86.261,86.328,2766399977.0
2006-03-01 14:30:00,86.31,86.356,86.281,86.334,2727400015.0
2006-03-01 14:45:00,86.33,86.38,86.301,86.345,2547499984.0
2006-03-01 15:00:00,86.31,86.395,86.294,86.31,2787100005.0
2006-03-01 15:15:00,86.298,86.433,86.245,86.396,2569199987.0
2006-03-01 15:30:00,86.372,86.443,86.288,86.349,2832899995.0
2006-03-01 15:45:00,86.367,86.397,86.33,86.346,2649099980.0
2006-03-01 16:00:00,86.338,86.368,86.294,86.368,2424900005.0
2006-03-01 16:15:00,86.367,86.42,86.323,86.42,2975499986.0
2006-03-01 16:30:00,86.422,86.466,86.372,86.446,2917399992.0
2006-03-01 16:45:00,86.457,86.463,86.314,86.316,2950699999.0
2006-03-01 17:00:00,86.336,86.473,86.31,86.425,2774199986.0
2006-03-01 17:15:00,86.417,86.464,86.342,86.372,2937399994.0
2006-03-01 17:30:00,86.377,86.384,86.255,86.283,2742200005.0
2006-03-01 17:45:00,86.272,86.359,86.251,86.287,2689899984.0
2006-03-01 18:00:00,86.267,86.37,86.236,86.36,23414999999.0
2006-03-01 18:15:00,86.367,86.405,86.27,86.331,20995899951.0
2006-03-01 18:30:00,86.327,86.345,86.258,86.276,17675599965.0
2006-03-01 18:45:00,86.304,86.315,86.22,86.273,12079299961.0
2006-03-01 19:00:00,86.289,86.324,86.193,86.265,8929499979.0
2006-03-01 19:15:00,86.262,86.31,86.233,86.29,10692199977.0
2006-03-01 19:30:00,86.29,86.386,86.254,86.378,9766699980.0
2006-03-01 19:45:00,86.356,86.434,86.346,86.433,9012699969.0
2006-03-01 20:00:00,86.419,86.476,86.367,86.439,9265299991.0
2006-03-01 20:15:00,86.439,86.541,86.423,86.474,9299399987.0
2006-03-01 20:30:00,86.479,86.502,86.415,86.433,13011399982.0
2006-03-01 20:45:00,86.439,86.501,86.423,86.456,12117500001.0
2006-03-01 21:00:00,86.454,86.497,86.418,86.467,9340799955.0
2006-03-01 21:15:00,86.488,86.519,86.447,86.47,12164899968.0
2006-03-01 21:30:00,86.48,86.557,86.431,86.447,6280900004.0
2006-03-01 21:45:00,86.434,86.47,86.409,86.425,4842899978.0
2006-03-01 22:00:00,86.406,86.473,86.388,86.407,5488199993.0
2006-03-01 22:15:00,86.43,86.438,86.351,86.425,5119699979.0
2006-03-01 22:30:00,86.404,86.422,86.336,86.368,5040999984.0
2006-03-01 22:45:00,86.35,86.405,86.322,86.363,4712700003.0
2006-03-01 23:00:00,86.38,86.432,86.332,86.405,2752099995.0
2006-03-01 23:15:00,86.388,86.41,86.357,86.376,2909599992.0
2006-03-01 23:30:00,86.393,86.404,86.321,86.348,3133399991.0
2006-03-01 23:45:00,86.362,86.42,86.34,86.39,2367099992.0
2006-03-02 00:00:00,86.39,86.514,86.364,86.467,3241399989.0
2006-03-02 00:15:00,86.458,86.517,86.415,86.45,3284899992.0
2006-03-02 00:30:00,86.424,86.48,86.415,86.45,2738500004.0
2006-03-02 00:45:00,86.452,86.485,86.416,86.42,2493399995.0
2006-03-02 01:00:00,86.427,86.526,86.423,86.488,2600899995.0
2006-03-02 01:15:00,86.481,86.51,86.428,86.465,2709799997.0
2006-03-02 01:30:00,86.444,86.462,86.359,86.39,2564899998.0
2006-03-02 01:45:00,86.387,86.427,86.366,86.424,2792399983.0
2006-03-02 02:00:00,86.42,86.433,86.353,86.377,2656999992.0
2006-03-02 02:15:00,86.382,86.403,86.342,86.354,2997199996.0
2006-03-02 02:30:00,86.405,86.572,86.405,86.523,2957600001.0
2006-03-02 02:45:00,86.519,86.573,86.48,86.573,3042399992.0
2006-03-02 03:00:00,86.574,86.623,86.548,86.566,3032499987.0
2006-03-02 03:15:00,86.56,86.587,86.509,86.536,2727999989.0
2006-03-02 03:30:00,86.557,86.602,86.503,86.586,3036700003.0
2006-03-02 03:45:00,86.594,86.609,86.533,86.558,2623499993.0
2006-03-02 04:00:00,86.582,86.583,86.495,86.545,2701799997.0
2006-03-02 04:15:00,86.541,86.573,86.5,86.553,2334400001.0
2006-03-02 04:30:00,86.541,86.603,86.53,86.558,2927800013.0
2006-03-02 04:45:00,86.54,86.59,86.519,86.564,2734000006.0
2006-03-02 05:00:00,86.571,86.596,86.53,86.585,3067899989.0
2006-03-02 05:15:00,86.567,86.589,86.498,86.533,3149400000.0
2006-03-02 05:30:00,86.522,86.566,86.492,86.545,2763199998.0
2006-03-02 05:45:00,86.532,86.616,86.526,86.6,2317299995.0
2006-03-02 06:00:00,86.578,86.627,86.572,86.579,2580299984.0
2006-03-02 06:15:00,86.6,86.611,86.559,86.587,2997599992.0
2006-03-02 06:30:00,86.602,86.631,86.553,86.568,2923899996.0
2006-03-02 06:45:00,86.568,86.692,86.559,86.692,2688099991.0
2006-03-02 07:00:00,86.69,86.717,86.629,86.673,2673300003.0
2006-03-02 07:15:00,86.659,86.715,86.64,86.698,2798399992.0
2006-03-02 07:30:00,86.696,86.713,86.63,86.651,2515800003.0
2006-03-02 07:45:00,86.636,86.697,86.607,86.697,2597600007.0
2006-03-02 08:00:00,86.688,86.699,86.604,86.631,2767699991.0
2006-03-02 08:15:00,86.645,86.665,86.611,86.632,2595700005.0
2006-03-02 08:30:00,86.611,86.672,86.606,86.655,2893799983.0
2006-03-02 08:45:00,86.677,86.732,86.652,86.725,2907399996.0
2006-03-02 09:00:00,86.719,86.743,86.665,86.705,2674599995.0
2006-03-02 09:15:00,86.693,86.713,86.543,86.564,2786600001.0
2006-03-02 09:30:00,86.551,86.581,86.445,86.483,2333399983.0
2006-03-02 09:45:00,86.493,86.591,86.46,86.571,2911799990.0
2006-03-02 10:00:00,86.573,86.6,86.525,86.597,2712199998.0
2006-03-02 10:15:00,86.584,86.679,86.566,86.675,2737500006.0
2006-03-02 10:30:00,86.676,86.683,86.57,86.611,3145899991.0
2006-03-02 10:45:00,86.622,86.633,86.573,86.61,2716199992.0
2006-03-02 11:00:00,86.622,86.637,86.563,86.624,2899699984.0
2006-03-02 11:15:00,86.626,86.683,86.582,86.655,2789099999.0
2006-03-02 11:30:00,86.657,86.657,86.537,86.57,3027999994.0
2006-03-02 11:45:00,86.589,86.637,86.57,86.57,3022999983.0
2006-03-02 12:00:00,86.577,86.632,86.564,86.606,2994899981.0
2006-03-02 12:15:00,86.618,86.622,86.574,86.599,2773800013.0
2006-03-02 12:30:00,86.61,86.72,86.606,86.654,3022699996.0
2006-03-02 12:45:00,86.665,86.767,86.623,86.751,3130299991.0
2006-03-02 13:00:00,86.746,86.804,86.72,86.743,2941300007.0
2006-03-02 13:15:00,86.767,86.771,86.703,86.717,3051099997.0
2006-03-02 13:30:00,86.722,86.741,86.673,86.717,3150400001.0
2006-03-02 13:45:00,86.705,86.767,86.689,86.729,2960999982.0
2006-03-02 14:00:00,86.749,86.751,86.671,86.717,2577600000.0
2006-03-02 14:15:00,86.696,86.725,86.659,86.685,2781399982.0
2006-03-02 14:30:00,86.68,86.699,86.629,86.654,2826600004.0
2006-03-02 14:45:00,86.666,86.764,86.642,86.721,2769099989.0
2006-03-02 15:00:00,86.701,86.83,86.701,86.81,3240599979.0
2006-03-02 15:15:00,86.827,86.828,86.71,86.783,2642100005.0
2006-03-02 15:30:00,86.771,86.823,86.668,86.791,2835699998.0
2006-03-02 15:45:00,86.788,86.835,86.744,86.816,3026999997.0
2006-03-02 16:00:00,86.821,86.851,86.732,86.773,2539600000.0
2006-03-02 16:15:00,86.78,86.841,86.709,86.809,2823399998.0
2006-03-02 16:30:00,86.814,86.848,86.758,86.837,2999199994.0
2006-03-02 16:45:00,86.83,86.849,86.705,86.711,3119700000.0
2006-03-02 17:00:00,86.718,86.825,86.711,86.805,3163099983.0
2006-03-02 17:15:00,86.796,86.796,86.613,86.641,2942099994.0
2006-03-02 17:30:00,86.638,86.658,86.499,86.593,3175899995.0
2006-03-02 17:45:00,86.591,86.705,86.573,86.697,2801699991.0
2006-03-02 18:00:00,86.673,86.696,86.57,86.669,22875199924.0
2006-03-02 18:15:00,86.69,86.711,86.562,86.598,20305499994.0
2006-03-02 18:30:00,86.589,86.626,86.499,86.586,17228499956.0
2006-03-02 18:45:00,86.595,86.61,86.504,86.521,11745799983.0
2006-03-02 19:00:00,86.52,86.614,86.495,86.576,8458999974.0
2006-03-02 19:15:00,86.593,86.679,86.556,86.637,10725600007.0
2006-03-02 19:30:00,86.652,86.668,86.603,86.64,9481499980.0
2006-03-02 19:45:00,86.66,86.682,86.607,86.664,8371299955.0
2006-03-02 20:00:00,86.691,86.757,86.645,86.741,9247399991.0
2006-03-02 20:15:00,86.728,86.749,86.645,86.67,9830999976.0
2006-03-02 20:30:00,86.677,86.691,86.595,86.612,13166299977.0
2006-03-02 20:45:00,86.616,86.666,86.568,86.635,12844799953.0
2006-03-02 21:00:00,86.654,86.658,86.582,86.615,9275599989.0
2006-03-02 21:15:00,86.607,86.692,86.593,86.676,11256799988.0
2006-03-02 21:30:00,86.669,86.7,86.625,86.664,6350699996.0
2006-03-02 21:45:00,86.666,86.676,86.622,86.64,4557899972.0
2006-03-02 22:00:00,86.637,86.685,86.612,86.661,5482999994.0
2006-03-02 22:15:00,86.646,86.683,86.619,86.633,4694399997.0
2006-03-02 22:30:00,86.648,86.668,86.608,86.619,5350299998.0
2006-03-02 22:45:00,86.624,86.681,86.569,86.616,4635499981.0
2006-03-02 23:00:00,86.647,86.657,86.571,86.627,3038599991.0
2006-03-02 23:15:00,86.623,86.662,86.582,86.624,2887199998.0
2006-03-02 23:30:00,86.619,86.669,86.59,86.643,3200799995.0
2006-03-02 23:45:00,86.642,86.687,86.626,86.655,2672199999.0
2006-03-03 00:00:00,86.671,86.721,86.619,86.671,3108700002.0
2006-03-03 00:15:00,86.659,86.71,86.598,86.681,3024199991.0
2006-03-03 00:30:00,86.655,86.684,86.596,86.67,2782099994.0
2006-03-03 00:45:00,86.676,86.73,86.65,86.69,2582000007.0
2006-03-03 01:00:00,86.691,86.729,86.615,86.625,2919099985.0
2006-03-03 01:15:00,86.645,86.663,86.559,86.6,2970199989.0
2006-03-03 01:30:00,86.603,86.603,86.397,86.476,2581200006.0
2006-03-03 01:45:00,86.462,86.568,86.448,86.524,2796999987.0
2006-03-03 02:00:00,86.545,86.701,86.541,86.644,2750900005.0
2006-03-03 02:15:00,86.651,86.735,86.6,86.622,2712199998.0
2006-03-03 02:30:00,86.582,86.634,86.445,86.59,2780199989.0
2006-03-03 02:45:00,86.584,86.842,86.577,86.822,2885599986.0
2006-03-03 03:00:00,86.836,86.868,86.716,86.716,2974999988.0
2006-03-03 03:15:00,86.724,86.739,86.641,86.663,2865200000.0
2006-03-03 03:30:00,86.669,86.723,86.635,86.67,3044900003.0
2006-03-03 03:45:00,86.694,86.708,86.601,86.622,2747099997.0
2006-03-03 04:00:00,86.615,86.673,86.592,86.665,2741500002.0
2006-03-03 04:15:00,86.659,86.707,86.63,86.66,2858699989.0
2006-03-03 04:30:00,86.665,86.667,86.558,86.576,2783699993.0
2006-03-03 04:45:00,86.585,86.599,86.519,86.556,3117299989.0
2006-03-03 05:00:00,86.58,86.62,86.548,86.596,3324599984.0
2006-03-03 05:15:00,86.6,86.61,86.549,86.573,2964700004.0
2006-03-03 05:30:00,86.592,86.609,86.518,86.58,3043099989.0
2006-03-03 05:45:00,86.605,86.622,86.559,86.599,2728700002.0
2006-03-03 06:00:00,86.601,86.668,86.582,86.613,2759899996.0
2006-03-03 06:15:00,86.642,86.66,86.591,86.617,2751999982.0
2006-03-03 06:30:00,86.624,86.675,86.615,86.639,2869199989.0
2006-03-03 06:45:00,86.644,86.702,86.629,86.699,2834699984.0
2006-03-03 07:00:00,86.69,86.706,86.614,86.645,2449999986.0
2006-03-03 07:15:00,86.64,86.662,86.581,86.637,3040199993.0
2006-03-03 07:30:00,86.63,86.653,86.581,86.633,2578799997.0
2006-03-03 07:45:00,86.627,86.658,86.56,86.606,2678599995.0
2006-03-03 08:00:00,86.608,86.723,86.589,86.705,2637400016.0
2006-03-03 08:15:00,86.705,86.756,86.685,86.727,2425800012.0
2006-03-03 08:30:00,86.726,86.755,86.685,86.744,3210700000.0
2006-03-03 08:45:00,86.748,86.79,86.698,86.737,2657000006.0
2006-03-03 09:00:00,86.703,86.791,86.678,86.762,2539999990.0
2006-03-03 09:15:00,86.742,86.766,86.678,86.731,2756699999.0
2006-03-03 09:30:00,86.729,86.746,86.656,86.717,2467699999.0
2006-03-03 09:45:00,86.715,86.724,86.647,86.674,3329199989.0
2006-03-03 10:00:00,86.663,86.764,86.663,86.746,2658799998.0
2006-03-03 10:15:00,86.728,86.79,86.711,86.777,2670699987.0
2006-03-03 10:30:00,86.77,86.843,86.734,86.799,3008099993.0
2006-03-03 10:45:00,86.792,86.848,86.781,86.815,2726500006.0
2006-03-03 11:00:00,86.82,86.868,86.761,86.834,3089499984.0
2006-03-03 11:15:00,86.842,86.887,86.766,86.78,2882499982.0
2006-03-03 11:30:00,86.789,86.825,86.716,86.748,3446999997.0
2006-03-03 11:45:00,86.749,86.828,86.737,86.767,3046099997.0
2006-03-03 12:00:00,86.772,86.789,86.671,86.702,2768700001.0
2006-03-03 12:15:00,86.69,86.76,86.653,86.74,2944700005.0
2006-03-03 12:30:00,86.751,86.802,86.664,86.664,2757999994.0
2006-03-03 12:45:00,86.693,86.725,86.644,86.7,2554899998.0
2006-03-03 13:00:00,86.698,86.768,86.683,86.718,2786799990.0
2006-03-03 13:15:00,86.705,86.724,86.663,86.682,2881799992.0
2006-03-03 13:30:00,86.668,86.744,86.668,86.728,3127300003.0
2006-03-03 13:45:00,86.726,86.802,86.703,86.757,3250899998.0
2006-03-03 14:00:00,86.765,86.781,86.708,86.738,2819600004.0
2006-03-03 14:15:00,86.718,86.755,86.679,86.702,2768100002.0
2006-03-03 14:30:00,86.692,86.745,86.65,86.713,2561199999.0
2006-03-03 14:45:00,86.695,86.73,86.658,86.711,2522199989.0
2006-03-03 15:00:00,86.717,86.786,86.702,86.775,2833899998.0
2006-03-03 15:15:00,86.771,86.794,86.723,86.775,2618599996.0
2006-03-03 15:30:00,86.747,86.768,86.681,86.71,2580699993.0
2006-03-03 15:45:00,86.705,86.724,86.655,86.717,2962799998.0
2006-03-03 16:00:00,86.707,86.738,86.615,86.696,2641999998.0
2006-03-03 16:15:00,86.699,86.724,86.659,86.675,3002799991.0
2006-03-03 16:30:00,86.664,86.691,86.626,86.653,2880799991.0
2006-03-03 16:45:00,86.659,86.708,86.576,86.576,2653900000.0
2006-03-03 17:00:00,86.572,86.725,86.549,86.664,3011999990.0
2006-03-03 17:15:00,86.676,86.695,86.618,86.637,2840699995.0
2006-03-03 17:30:00,86.632,86.685,86.584,86.615,2791200002.0
2006-03-03 17:45:00,86.608,86.632,86.542,86.601,2728999992.0
2006-03-03 18:00:00,86.62,86.637,86.524,86.608,23384099949.0
2006-03-03 18:15:00,86.63,86.67,86.555,86.636,20426499958.0
2006-03-03 18:30:00,86.613,86.667,86.586,86.631,16702399998.0
2006-03-03 18:45:00,86.635,86.661,86.554,86.589,12215799953.0
2006-03-03 19:00:00,86.591,86.615,86.551,86.587,8481399973.0
2006-03-03 19:15:00,86.585,86.596,86.498,86.577,10586199953.0
2006-03-03 19:30:00,86.588,86.63,86.557,86.6,9688999981.0
2006-03-03 19:45:00,86.6,86.646,86.584,86.632,8065299966.0
2006-03-03 20:00:00,86.637,86.639,86.54,86.58,9205299997.0
2006-03-03 20:15:00,86.557,86.605,86.543,86.59,9852899950.0
2006-03-03 20:30:00,86.585,86.619,86.55,86.594,13061200002.0
2006-03-03 20:45:00,86.602,86.696,86.573,86.635,11986599978.0
2006-03-03 21:00:00,86.653,86.671,86.579,86.601,9298199975.0
2006-03-03 21:15:00,86.598,86.639,86.56,86.608,11408399952.0
2006-03-03 21:30:00,86.585,86.629,86.574,86.607,5905999996.0
2006-03-03 21:45:00,86.614,86.649,86.587,86.631,4351299993.0
2006-03-03 22:00:00,86.641,86.668,86.563,86.563,5984099988.0
2006-03-03 22:15:00,86.567,86.607,86.554,86.588,4946000000.0
2006-03-03 22:30:00,86.585,86.64,86.539,86.607,4765699991.0
2006-03-03 22:45:00,86.61,86.657,86.539,86.58,4906699973.0
2006-03-03 23:00:00,86.637,86.712,86.573,86.711,3219900008.0
2006-03-03 23:15:00,86.697,86.805,86.691,86.768,2915300002.0
2006-03-03 23:30:00,86.788,86.79,86.694,86.76,3169299989.0
2006-03-03 23:45:00,86.757,86.78,86.735,86.77,2409899996.0
2006-03-06 00:00:00,86.606,86.725,86.54,86.555,2705900000.0
2006-03-06 00:15:00,86.544,86.635,86.536,86.591,2812799996.0
2006-03-06 00:30:00,86.587,86.646,86.512,86.626,2758399990.0
2006-03-06 00:45:00,86.643,86.647,86.57,86.58,2531899988.0
2006-03-06 01:00:00,86.593,86.684,86.571,86.608,2970700001.0
2006-03-06 01:15:00,86.598,86.731,86.598,86.73,2835399994.0
2006-03-06 01:30:00,86.714,86.74,86.603,86.687,3082199991.0
2006-03-06 01:45:00,86.671,86.783,86.625,86.754,2917699985.0
2006-03-06 02:00:00,86.765,86.849,86.702,86.817,3020099991.0
2006-03-06 02:15:00,86.835,86.901,86.776,86.885,2918699998.0
2006-03-06 02:30:00,86.881,87.001,86.845,86.953,2854299998.0
2006-03-06 02:45:00,86.95,86.998,86.914,86.944,2973299999.0
2006-03-06 03:00:00,86.93,86.962,86.857,86.859,3007999996.0
2006-03-06 03:15:00,86.864,86.918,86.86,86.884,3186500000.0
2006-03-06 03:30:00,86.893,86.913,86.828,86.903,2872699999.0
2006-03-06 03:45:00,86.893,86.941,86.85,86.878,2568500004.0
2006-03-06 04:00:00,86.875,86.962,86.855,86.952,2825399983.0
2006-03-06 04:15:00,86.952,87.058,86.916,87.043,2818799987.0
2006-03-06 04:30:00,87.032,87.063,87.013,87.047,2815199997.0
2006-03-06 04:45:00,87.042,87.077,87.008,87.035,3297200000.0
2006-03-06 05:00:00,87.05,87.071,87.0,87.048,2828199998.0
2006-03-06 05:15:00,87.049,87.178,87.024,87.147,2867599993.0
2006-03-06 05:30:00,87.15,87.197,87.096,87.122,3321599978.0
2006-03-06 05:45:00,87.147,87.227,87.067,87.067,2674300001.0
2006-03-06 06:00:00,87.058,87.117,87.037,87.074,2791999997.0
2006-03-06 06:15:00,87.066,87.155,87.055,87.12,2491499991.0
2006-03-06 06:30:00,87.12,87.175,87.089,87.095,3019799995.0
2006-03-06 06:45:00,87.111,87.195,87.098,87.159,2770400007.0
2006-03-06 07:00:00,87.159,87.195,87.079,87.142,2600199990.0
2006-03-06 07:15:00,87.133,87.197,87.112,87.135,2929399994.0
2006-03-06 07:30:00,87.134,87.189,87.115,87.132,3015599999.0
2006-03-06 07:45:00,87.098,87.166,87.08,87.158,2792900009.0
2006-03-06 08:00:00,87.173,87.211,87.133,87.165,2965200005.0
2006-03-06 08:15:00,87.173,87.186,87.111,87.177,3000900011.0
2006-03-06 08:30:00,87.162,87.188,87.1,87.116,2823099996.0
2006-03-06 08:45:00,87.116,87.196,87.112,87.14,2533499994.0
2006-03-06 09:00:00,87.132,87.18,87.109,87.144,2817500003.0
2006-03-06 09:15:00,87.145,87.259,87.121,87.158,2646899994.0
2006-03-06 09:30:00,87.147,87.195,87.115,87.138,2578399994.0
2006-03-06 09:45:00,87.134,87.16,87.09,87.131,3194299972.0
2006-03-06 10:00:00,87.13,87.164,87.078,87.087,3007999981.0
2006-03-06 10:15:00,87.061,87.127,87.029,87.127,2704599986.0
2006-03-06 10:30:00,87.126,87.131,87.043,87.105,3119700002.0
2006-03-06 10:45:00,87.09,87.139,87.058,87.085,3104199994.0
2006-03-06 11:00:00,87.085,87.119,87.038,87.054,2853299998.0
2006-03-06 11:15:00,87.056,87.125,87.031,87.112,2592399986.0
2006-03-06 11:30:00,87.117,87.135,87.031,87.099,2940499999.0
2006-03-06 11:45:00,87.086,87.13,87.026,87.066,3186200003.0
2006-03-06 12:00:00,87.078,87.125,87.052,87.102,2921499986.0
2006-03-06 12:15:00,87.095,87.127,87.028,87.053,3093099982.0
2006-03-06 12:30:00,87.067,87.181,87.026,87.155,2961900000.0
2006-03-06 12:45:00,87.182,87.225,87.119,87.199,2497600005.0
2006-03-06 13:00:00,87.176,87.247,87.147,87.194,2830199988.0
2006-03-06 13:15:00,87.182,87.262,87.172,87.214,2974799988.0
2006-03-06 13:30:00,87.21,87.306,87.192,87.227,2792799996.0
2006-03-06 13:45:00,87.23,87.238,87.189,87.218,3154500003.0
2006-03-06 14:00:00,87.21,87.224,87.092,87.095,2790699991.0
2006-03-06 14:15:00,87.105,87.164,87.082,87.164,2746399994.0
2006-03-06 14:30:00,87.157,87.173,87.073,87.148,2815100002.0
2006-03-06 14:45:00,87.153,87.213,87.131,87.18,2344400007.0
2006-03-06 15:00:00,87.145,87.226,87.136,87.2,3284999989.0
2006-03-06 15:15:00,87.193,87.276,87.169,87.198,2772300012.0
2006-03-06 15:30:00,87.201,87.31,87.19,87.238,2476400004.0
2006-03-06 15:45:00,87.268,87.322,87.238,87.276,2886399989.0
2006-03-06 16:00:00,87.274,87.306,87.24,87.272,2481199990.0
2006-03-06 16:15:00,87.28,87.28,87.209,87.233,3121999987.0
2006-03-06 16:30:00,87.241,87.266,87.205,87.212,2898999994.0
2006-03-06 16:45:00,87.214,87.224,87.119,87.171,2884199991.0
2006-03-06 17:00:00,87.18,87.227,87.129,87.207,2871200002.0
2006-03-06 17:15:00,87.205,87.221,87.14,87.209,2902799995.0
2006-03-06 17:30:00,87.195,87.281,87.178,87.199,2640699997.0
2006-03-06 17:45:00,87.205,87.238,87.167,87.178,2879199994.0
2006-03-06 18:00:00,87.139,87.18,86.97,87.134,22856999911.0
2006-03-06 18:15:00,86.98,87.132,86.97,87.035,20711899945.0
2006-03-06 18:30:00,87.032,87.103,86.971,86.971,17155399965.0
2006-03-06 18:45:00,86.974,87.023,86.937,86.988,12457899954.0
2006-03-06 19:00:00,86.983,86.992,86.905,86.96,8592399984.0
2006-03-06 19:15:00,86.975,87.337,86.955,86.989,10454799975.0
2006-03-06 19:30:00,87.01,87.025,86.875,86.916,9661799972.0
2006-03-06 19:45:00,86.902,87.009,86.883,86.988,8357199965.0
2006-03-06 20:00:00,86.99,87.033,86.948,87.017,9534199970.0
2006-03-06 20:15:00,86.999,87.088,86.979,87.038,9477499995.0
2006-03-06 20:30:00,87.045,87.091,86.991,87.014,12861099982.0
2006-03-06 20:45:00,87.026,87.067,86.988,87.028,11817199990.0
2006-03-06 21:00:00,87.033,87.054,86.943,86.974,9639599975.0
2006-03-06 21:15:00,86.953,87.044,86.948,87.031,10972099989.0
2006-03-06 21:30:00,87.007,87.025,86.923,86.99,6220799989.0
2006-03-06 21:45:00,86.967,87.001,86.933,86.94,4923599987.0
2006-03-06 22:00:00,86.937,87.002,86.91,86.941,5568399974.0
2006-03-06 22:15:00,86.961,87.014,86.939,86.987,4911599987.0
2006-03-06 22:30:00,87.005,87.062,86.965,87.02,4845599992.0
2006-03-06 22:45:00,87.023,87.088,86.996,86.996,4807899994.0
2006-03-06 23:00:00,87.067,87.078,86.976,86.987,2686399998.0
2006-03-06 23:15:00,86.992,87.027,86.956,86.97,2757699996.0
2006-03-06 23:30:00,86.985,87.004,86.9,86.97,2934499983.0
2006-03-06 23:45:00,86.98,87.01,86.935,87.0,2368499994.0
2006-03-07 00:00:00,87.015,87.041,86.916,86.944,3294099985.0
2006-03-07 00:15:00,86.96,87.025,86.936,86.975,3099699993.0
2006-03-07 00:30:00,86.98,87.002,86.89,86.89,2865099993.0
2006-03-07 00:45:00,86.915,86.977,86.842,86.846,2834699992.0
2006-03-07 01:00:00,86.851,86.932,86.842,86.868,2670399990.0
2006-03-07 01:15:00,86.88,86.91,86.862,86.87,2859199996.0
2006-03-07 01:30:00,86.863,86.956,86.824,86.91,3053000006.0
2006-03-07 01:45:00,86.897,86.984,86.871,86.94,2663199995.0
2006-03-07 02:00:00,86.943,86.962,86.863,86.915,2777699998.0
2006-03-07 02:15:00,86.938,87.006,86.9,86.984,3025599977.0
2006-03-07 02:30:00,86.985,87.005,86.881,86.92,2783699996.0
2006-03-07 02:45:00,86.898,87.038,86.884,87.009,3244799986.0
2006-03-07 03:00:00,87.021,87.027,86.842,86.871,2660199989.0
2006-03-07 03:15:00,86.878,86.936,86.846,86.882,2712799992.0
2006-03-07 03:30:00,86.888,86.937,86.854,86.916,2811700009.0
2006-03-07 03:45:00,86.932,86.983,86.907,86.954,2501400000.0
2006-03-07 04:00:00,86.943,87.007,86.926,86.968,2441499991.0
2006-03-07 04:15:00,86.96,86.988,86.918,86.936,2703499998.0
2006-03-07 04:30:00,86.952,86.972,86.885,86.912,2990899984.0
2006-03-07 04:45:00,86.906,86.942,86.847,86.882,2990599990.0
2006-03-07 05:00:00,86.885,86.885,86.809,86.829,2804799990.0
2006-03-07 05:15:00,86.827,86.85,86.753,86.812,3215099995.0
2006-03-07 05:30:00,86.817,86.839,86.782,86.808,2744900012.0
2006-03-07 05:45:00,86.785,86.817,86.73,86.77,2692999998.0
2006-03-07 06:00:00,86.743,86.793,86.723,86.767,2748799996.0
2006-03-07 06:15:00,86.778,86.796,86.728,86.742,2748999981.0
2006-03-07 06:30:00,86.731,86.764,86.702,86.735,2891800001.0
2006-03-07 06:45:00,86.738,86.773,86.659,86.766,2642499996.0
2006-03-07 07:00:00,86.772,86.825,86.747,86.767,2470099999.0
2006-03-07 07:15:00,86.745,86.859,86.745,86.784,3174999997.0
2006-03-07 07:30:00,86.781,86.826,86.715,86.729,2985099994.0
2006-03-07 07:45:00,86.706,86.736,86.649,86.707,2555899995.0
2006-03-07 08:00:00,86.731,86.79,86.683,86.754,2947699998.0
2006-03-07 08:15:00,86.757,86.774,86.695,86.699,2854000002.0
2006-03-07 08:30:00,86.675,86.734,86.646,86.705,2873499998.0
2006-03-07 08:45:00,86.716,86.806,86.702,86.803,2543199999.0
2006-03-07 09:00:00,86.802,86.84,86.765,86.788,2678299997.0
2006-03-07 09:15:00,86.793,86.822,86.707,86.755,2802500003.0
2006-03-07 09:30:00,86.77,86.861,86.759,86.843,2452199990.0
2006-03-07 09:45:00,86.845,86.884,86.785,86.866,3222299986.0
2006-03-07 10:00:00,86.886,86.914,86.805,86.857,2679100003.0
2006-03-07 10:15:00,86.833,86.924,86.807,86.915,2666899999.0
2006-03-07 10:30:00,86.923,87.018,86.914,86.954,2855499979.0
2006-03-07 10:45:00,86.96,87.053,86.848,86.848,2877900000.0
2006-03-07 11:00:00,86.854,86.897,86.79,86.88,2689600002.0
2006-03-07 11:15:00,86.875,86.924,86.828,86.879,2585199995.0
2006-03-07 11:30:00,86.873,86.899,86.832,86.862,3021199985.0
2006-03-07 11:45:00,86.865,86.893,86.817,86.843,3003899991.0
2006-03-07 12:00:00,86.841,86.871,86.764,86.843,2780999987.0
2006-03-07 12:15:00,86.84,86.869,86.727,86.798,2831299993.0
2006-03-07 12:30:00,86.793,86.793,86.62,86.654,3027899991.0
2006-03-07 12:45:00,86.636,86.734,86.606,86.705,2518199989.0
2006-03-07 13:00:00,86.71,86.75,86.679,86.735,2981699996.0
2006-03-07 13:15:00,86.73,86.757,86.586,86.612,2871299986.0
2006-03-07 13:30:00,86.595,86.703,86.591,86.666,3122800002.0
2006-03-07 13:45:00,86.661,86.716,86.633,86.69,3006799993.0
2006-03-07 14:00:00,86.687,86.704,86.628,86.644,2700999981.0
2006-03-07 14:15:00,86.657,86.714,86.629,86.669,3028600005.0
2006-03-07 14:30:00,86.677,86.76,86.659,86.722,2936600006.0
2006-03-07 14:45:00,86.735,86.764,86.675,86.709,2564199993.0
2006-03-07 15:00:00,86.697,86.749,86.641,86.73,3125799981.0
2006-03-07 15:15:00,86.705,86.75,86.693,86.741,3040099985.0
2006-03-07 15:30:00,86.728,86.769,86.667,86.713,2785900005.0
2006-03-07 15:45:00,86.711,86.741,86.614,86.643,3015699989.0
2006-03-07 16:00:00,86.638,86.684,86.582,86.618,2690999997.0
2006-03-07 16:15:00,86.606,86.639,86.471,86.571,2836100002.0
2006-03-07 16:30:00,86.578,86.605,86.518,86.578,2668499990.0
2006-03-07 16:45:00,86.56,86.58,86.491,86.539,3079099994.0
2006-03-07 17:00:00,86.557,86.63,86.45,86.457,2766699985.0
2006-03-07 17:15:00,86.478,86.508,86.412,86.466,3139799987.0
2006-03-07 17:30:00,86.459,86.49,86.36,86.385,2867899990.0
2006-03-07 17:45:00,86.363,86.55,86.343,86.495,2990499992.0
2006-03-07 18:00:00,86.495,86.524,86.33,86.454,23694599917.0
2006-03-07 18:15:00,86.442,86.452,86.32,86.386,22816899977.0
2006-03-07 18:30:00,86.397,86.425,86.328,86.348,17087999950.0
2006-03-07 18:45:00,86.36,86.399,86.326,86.369,11506999990.0
2006-03-07 19:00:00,86.362,86.362,86.283,86.329,8159599962.0
2006-03-07 19:15:00,86.345,86.361,86.25,86.326,10383199974.0
2006-03-07 19:30:00,86.323,86.389,86.275,86.342,10166499983.0
2006-03-07 19:45:00,86.341,86.428,86.32,86.376,8087299998.0
2006-03-07 20:00:00,86.372,86.406,86.334,86.384,10130300020.0
2006-03-07 20:15:00,86.37,86.429,86.359,86.383,9236299988.0
2006-03-07 20:30:00,86.413,86.422,86.364,86.405,12445499969.0
2006-03-07 20:45:00,86.396,86.432,86.372,86.422,12460599996.0
2006-03-07 21:00:00,86.41,86.457,86.386,86.431,9371599996.0
2006-03-07 21:15:00,86.431,86.472,86.409,86.458,10885899986.0
2006-03-07 21:30:00,86.468,86.479,86.42,86.446,6712099984.0
2006-03-07 21:45:00,86.441,86.474,86.394,86.423,4703099975.0
2006-03-07 22:00:00,86.423,86.446,86.382,86.408,5419000005.0
2006-03-07 22:15:00,86.423,86.465,86.397,86.465,4562099986.0
2006-03-07 22:30:00,86.464,86.474,86.394,86.444,4676099984.0
2006-03-07 22:45:00,86.42,86.451,86.338,86.4,5009099999.0
2006-03-07 23:00:00,86.426,86.464,86.348,86.41,2923199984.0
2006-03-07 23:15:00,86.43,86.464,86.384,86.405,3234899997.0
2006-03-07 23:30:00,86.393,86.41,86.295,86.397,2560600002.0
2006-03-07 23:45:00,86.376,86.42,86.332,86.39,2612100010.0
2006-03-08 00:00:00,86.415,86.454,86.362,86.381,3289499995.0
2006-03-08 00:15:00,86.385,86.439,86.306,86.328,3190799983.0
2006-03-08 00:30:00,86.322,86.385,86.197,86.269,2369899992.0
2006-03-08 00:45:00,86.271,86.285,86.188,86.285,2223599993.0
2006-03-08 01:00:00,86.289,86.308,86.228,86.253,2808999996.0
2006-03-08 01:15:00,86.254,86.275,86.176,86.215,2760000009.0
2006-03-08 01:30:00,86.201,86.231,86.133,86.175,2902299987.0
2006-03-08 01:45:00,86.164,86.196,86.113,86.138,2949299975.0
2006-03-08 02:00:00,86.158,86.306,86.157,86.301,3061799984.0
2006-03-08 02:15:00,86.294,86.294,86.187,86.266,2916999992.0
2006-03-08 02:30:00,86.264,86.287,86.217,86.25,2789399993.0
2006-03-08 02:45:00,86.265,86.281,86.108,86.172,3057899995.0
2006-03-08 03:00:00,86.129,86.16,86.108,86.123,2900699992.0
2006-03-08 03:15:00,86.126,86.165,86.084,86.089,3133499992.0
2006-03-08 03:30:00,86.105,86.162,86.064,86.151,3054299997.0
2006-03-08 03:45:00,86.151,86.187,86.102,86.11,2748600001.0
2006-03-08 04:00:00,86.111,86.214,86.066,86.149,2619199981.0
2006-03-08 04:15:00,86.16,86.219,86.14,86.208,2747999997.0
2006-03-08 04:30:00,86.214,86.221,86.163,86.187,2803399993.0
2006-03-08 04:45:00,86.183,86.215,86.119,86.133,2615700000.0
2006-03-08 05:00:00,86.148,86.205,86.113,86.203,2772199998.0
2006-03-08 05:15:00,86.2,86.246,86.147,86.191,2970100013.0
2006-03-08 05:30:00,86.18,86.207,86.103,86.131,2776799993.0
2006-03-08 05:45:00,86.139,86.23,86.139,86.17,2754400005.0
2006-03-08 06:00:00,86.169,86.277,86.138,86.262,2668799993.0
2006-03-08 06:15:00,86.257,86.296,86.245,86.277,3090799989.0
2006-03-08 06:30:00,86.256,86.319,86.254,86.314,3036399987.0
2006-03-08 06:45:00,86.314,86.354,86.256,86.295,2901499986.0
2006-03-08 07:00:00,86.3,86.316,86.2,86.235,2618799975.0
2006-03-08 07:15:00,86.239,86.297,86.211,86.295,2927900001.0
2006-03-08 07:30:00,86.295,86.327,86.264,86.327,3155100003.0
2006-03-08 07:45:00,86.301,86.451,86.301,86.43,2630799994.0
2006-03-08 08:00:00,86.45,86.462,86.385,86.432,2663499996.0
2006-03-08 08:15:00,86.429,86.463,86.357,86.405,3133500000.0
2006-03-08 08:30:00,86.401,86.415,86.353,86.368,3159499995.0
2006-03-08 08:45:00,86.354,86.449,86.334,86.35,2860599996.0
2006-03-08 09:00:00,86.341,86.397,86.341,86.39,2954299992.0
2006-03-08 09:15:00,86.38,86.508,86.38,86.482,2604100001.0
2006-03-08 09:30:00,86.467,86.534,86.462,86.487,2613299993.0
2006-03-08 09:45:00,86.494,86.526,86.403,86.46,3320099998.0
2006-03-08 10:00:00,86.456,86.513,86.408,86.475,2580199994.0
2006-03-08 10:15:00,86.461,86.483,86.412,86.446,2894199980.0
2006-03-08 10:30:00,86.444,86.492,86.417,86.454,2877599989.0
2006-03-08 10:45:00,86.435,86.455,86.382,86.438,2696499985.0
2006-03-08 11:00:00,86.454,86.503,86.41,86.465,3022299989.0
2006-03-08 11:15:00,86.469,86.551,86.46,86.549,3002599999.0
2006-03-08 11:30:00,86.546,86.643,86.498,86.582,3474499991.0
2006-03-08 11:45:00,86.583,86.623,86.552,86.577,3303899993.0
2006-03-08 12:00:00,86.554,86.592,86.517,86.556,2724899981.0
2006-03-08 12:15:00,86.542,86.586,86.496,86.518,3130600000.0
2006-03-08 12:30:00,86.524,86.536,86.483,86.512,3043299988.0
2006-03-08 12:45:00,86.522,86.596,86.471,86.533,2909699998.0
2006-03-08 13:00:00,86.538,86.608,86.509,86.58,2848199991.0
2006-03-08 13:15:00,86.585,86.621,86.56,86.586,2754099999.0
2006-03-08 13:30:00,86.562,86.617,86.542,86.55,2965499993.0
2006-03-08 13:45:00,86.533,86.584,86.512,86.553,3095599994.0
2006-03-08 14:00:00,86.576,86.597,86.517,86.538,2664200000.0
2006-03-08 14:15:00,86.523,86.581,86.505,86.568,2910399988.0
2006-03-08 14:30:00,86.561,86.587,86.515,86.539,2669399997.0
2006-03-08 14:45:00,86.543,86.572,86.394,86.44,2727400000.0
2006-03-08 15:00:00,86.435,86.484,86.408,86.459,2938099987.0
2006-03-08 15:15:00,86.45,86.502,86.4,86.431,2676099981.0
2006-03-08 15:30:00,86.408,86.43,86.316,86.356,2760999987.0
2006-03-08 15:45:00,86.372,86.406,86.328,86.359,2969999995.0
2006-03-08 16:00:00,86.369,86.384,86.319,86.357,2415500000.0
2006-03-08 16:15:00,86.36,86.437,86.36,86.407,2988900004.0
2006-03-08 16:30:00,86.406,86.465,86.392,86.444,2788899996.0
2006-03-08 16:45:00,86.446,86.484,86.38,86.483,2874399999.0
2006-03-08 17:00:00,86.476,86.521,86.446,86.477,2852299992.0
2006-03-08 17:15:00,86.483,86.512,86.437,86.453,2958099998.0
2006-03-08 17:30:00,86.456,86.514,86.43,86.511,2620399993.0
2006-03-08 17:45:00,86.502,86.518,86.429,86.478,3104199994.0
2006-03-08 18:00:00,86.454,86.473,86.24,86.432,23287199944.0
2006-03-08 18:15:00,86.42,86.427,86.293,86.313,22982099970.0
2006-03-08 18:30:00,86.29,86.345,86.262,86.299,17296899965.0
2006-03-08 18:45:00,86.305,86.323,86.236,86.26,12262599990.0
2006-03-08 19:00:00,86.236,86.317,86.205,86.275,8731600005.0
2006-03-08 19:15:00,86.28,86.365,86.277,86.333,11190199998.0
2006-03-08 19:30:00,86.337,86.356,86.252,86.276,9844799991.0
2006-03-08 19:45:00,86.286,86.393,86.258,86.367,7360299993.0
2006-03-08 20:00:00,86.385,86.401,86.295,86.348,9892499997.0
2006-03-08 20:15:00,86.35,86.444,86.344,86.41,9588099986.0
2006-03-08 20:30:00,86.415,86.452,86.365,86.424,12762099992.0
2006-03-08 20:45:00,86.451,86.451,86.375,86.398,12469899945.0
2006-03-08 21:00:00,86.395,86.427,86.351,86.421,9116599971.0
2006-03-08 21:15:00,86.419,86.427,86.371,86.405,12138199967.0
2006-03-08 21:30:00,86.405,86.429,86.355,86.389,5865600000.0
2006-03-08 21:45:00,86.366,86.405,86.313,86.386,4548499966.0
2006-03-08 22:00:00,86.39,86.52,86.383,86.422,6104600010.0
2006-03-08 22:15:00,86.442,86.489,86.344,86.434,5096299994.0
2006-03-08 22:30:00,86.431,86.488,86.386,86.478,4916599996.0
2006-03-08 22:45:00,86.456,86.49,86.358,86.371,4588499988.0
2006-03-08 23:00:00,86.463,86.513,86.366,86.465,2924899993.0
2006-03-08 23:15:00,86.47,86.514,86.43,86.473,2753299996.0
2006-03-08 23:30:00,86.463,86.493,86.401,86.46,3043699981.0
2006-03-08 23:45:00,86.473,86.504,86.425,86.489,2490500009.0
2006-03-09 00:00:00,86.486,86.545,86.362,86.404,2909800002.0
2006-03-09 00:15:00,86.39,86.44,86.355,86.395,3478800000.0
2006-03-09 00:30:00,86.384,86.464,86.352,86.395,3128900006.0
2006-03-09 00:45:00,86.413,86.507,86.382,86.445,2616900004.0
2006-03-09 01:00:00,86.462,86.487,86.415,86.465,2856399991.0
2006-03-09 01:15:00,86.44,86.475,86.37,86.397,2881399999.0
2006-03-09 01:30:00,86.416,86.43,86.355,86.362,2395499989.0
2006-03-09 01:45:00,86.376,86.456,86.372,86.437,2750799986.0
2006-03-09 02:00:00,86.442,86.463,86.358,86.375,3121999987.0
2006-03-09 02:15:00,86.374,86.442,86.31,86.335,2740399992.0
2006-03-09 02:30:00,86.342,86.51,86.337,86.454,3047499993.0
2006-03-09 02:45:00,86.443,86.507,86.41,86.432,2737099990.0
2006-03-09 03:00:00,86.426,86.46,86.383,86.395,2905999983.0
2006-03-09 03:15:00,86.394,86.455,86.36,86.364,2960199984.0
2006-03-09 03:30:00,86.392,86.423,86.339,86.405,2635099999.0
2006-03-09 03:45:00,86.408,86.492,86.377,86.492,2687999993.0
2006-03-09 04:00:00,86.495,86.552,86.466,86.525,2486500001.0
2006-03-09 04:15:00,86.521,86.568,86.502,86.549,2200899996.0
2006-03-09 04:30:00,86.553,86.568,86.475,86.51,2551399994.0
2006-03-09 04:45:00,86.514,86.53,86.443,86.5,2993299980.0
2006-03-09 05:00:00,86.528,86.56,86.47,86.494,2665399995.0
2006-03-09 05:15:00,86.502,86.519,86.393,86.425,3238799993.0
2006-03-09 05:30:00,86.447,86.514,86.417,86.505,2961099992.0
2006-03-09 05:45:00,86.494,86.55,86.478,86.491,2808499988.0
2006-03-09 06:00:00,86.508,86.537,86.407,86.436,2602099998.0
2006-03-09 06:15:00,86.432,86.514,86.428,86.49,2548900006.0
2006-03-09 06:30:00,86.481,86.536,86.435,86.483,2856400007.0
2006-03-09 06:45:00,86.492,86.614,86.474,86.563,2929399987.0
2006-03-09 07:00:00,86.547,86.601,86.518,86.529,3039199995.0
2006-03-09 07:15:00,86.513,86.592,86.451,86.472,3003600007.0
2006-03-09 07:30:00,86.495,86.676,86.465,86.6,2698400001.0
2006-03-09 07:45:00,86.583,86.836,86.569,86.816,3037899996.0
2006-03-09 08:00:00,86.83,86.844,86.684,86.722,3053999985.0
2006-03-09 08:15:00,86.696,86.726,86.425,86.491,2649799985.0
2006-03-09 08:30:00,86.489,86.552,86.41,86.483,2744799998.0
2006-03-09 08:45:00,86.491,86.649,86.468,86.578,2836099980.0
2006-03-09 09:00:00,86.585,86.619,86.521,86.587,2719799991.0
2006-03-09 09:15:00,86.607,86.741,86.571,86.695,2826300007.0
2006-03-09 09:30:00,86.703,86.731,86.627,86.666,2589599978.0
2006-03-09 09:45:00,86.659,86.676,86.588,86.643,3249799988.0
2006-03-09 10:00:00,86.648,86.685,86.541,86.55,2704999991.0
2006-03-09 10:15:00,86.553,86.58,86.363,86.369,2724299996.0
2006-03-09 10:30:00,86.37,86.406,86.334,86.376,3266799985.0
2006-03-09 10:45:00,86.391,86.454,86.318,86.454,3151099977.0
2006-03-09 11:00:00,86.462,86.482,86.382,86.387,3140899999.0
2006-03-09 11:15:00,86.384,86.439,86.377,86.392,2794799978.0
2006-03-09 11:30:00,86.382,86.444,86.357,86.36,3125599980.0
2006-03-09 11:45:00,86.376,86.418,86.349,86.349,3185899986.0
2006-03-09 12:00:00,86.342,86.399,86.329,86.341,2501399990.0
2006-03-09 12:15:00,86.352,86.375,86.253,86.303,3014599989.0
2006-03-09 12:30:00,86.3,86.346,86.24,86.281,3074999998.0
2006-03-09 12:45:00,86.317,86.39,86.29,86.361,2645199995.0
2006-03-09 13:00:00,86.354,86.354,86.225,86.285,2747400012.0
2006-03-09 13:15:00,86.31,86.378,86.298,86.328,2871399999.0
2006-03-09 13:30:00,86.316,86.403,86.314,86.344,3079499989.0
2006-03-09 13:45:00,86.324,86.343,86.269,86.294,2954699995.0
2006-03-09 14:00:00,86.302,86.362,86.293,86.336,2623999991.0
2006-03-09 14:15:00,86.319,86.346,86.27,86.3,2868800003.0
2006-03-09 14:30:00,86.292,86.362,86.277,86.337,2391200002.0
2006-03-09 14:45:00,86.343,86.495,86.277,86.495,2628799994.0
2006-03-09 15:00:00,86.468,86.522,86.41,86.452,2648700010.0
2006-03-09 15:15:00,86.447,86.563,86.443,86.555,3055999979.0
2006-03-09 15:30:00,86.529,86.55,86.456,86.48,3218699989.0
2006-03-09 15:45:00,86.51,86.57,86.444,86.471,2808299988.0
2006-03-09 16:00:00,86.483,86.559,86.462,86.509,2872399991.0
2006-03-09 16:15:00,86.525,86.615,86.511,86.582,2992800003.0
2006-03-09 16:30:00,86.573,86.596,86.501,86.545,2731099992.0
2006-03-09 16:45:00,86.547,86.57,86.467,86.48,2598799997.0
2006-03-09 17:00:00,86.505,86.54,86.425,86.5,2348999992.0
2006-03-09 17:15:00,86.517,86.557,86.471,86.529,2833000004.0
2006-03-09 17:30:00,86.52,86.543,86.431,86.47,2847299992.0
2006-03-09 17:45:00,86.46,86.518,86.439,86.466,2790599993.0
2006-03-09 18:00:00,86.425,86.79,86.425,86.551,23089999964.0
2006-03-09 18:15:00,86.563,86.698,86.552,86.698,23550099989.0
2006-03-09 18:30:00,86.67,86.74,86.631,86.726,17174399963.0
2006-03-09 18:45:00,86.734,86.748,86.664,86.705,11376799986.0
2006-03-09 19:00:00,86.705,86.738,86.609,86.635,7966699985.0
2006-03-09 19:15:00,86.63,86.666,86.536,86.584,10727999967.0
2006-03-09 19:30:00,86.587,86.756,86.558,86.665,10167700000.0
2006-03-09 19:45:00,86.682,86.769,86.664,86.725,8180599988.0
2006-03-09 20:00:00,86.729,86.852,86.687,86.793,9262799987.0
2006-03-09 20:15:00,86.787,86.864,86.762,86.803,9461999985.0
2006-03-09 20:30:00,86.825,86.873,86.739,86.789,13646799978.0
2006-03-09 20:45:00,86.796,86.81,86.661,86.686,12381999975.0
2006-03-09 21:00:00,86.693,86.766,86.667,86.716,9540399987.0
2006-03-09 21:15:00,86.728,86.746,86.659,86.703,12342799990.0
2006-03-09 21:30:00,86.679,86.715,86.649,86.715,6140299994.0
2006-03-09 21:45:00,86.712,86.782,86.664,86.775,5112399994.0
2006-03-09 22:00:00,86.767,86.767,86.662,86.662,5865899990.0
2006-03-09 22:15:00,86.666,86.714,86.632,86.652,5172599987.0
2006-03-09 22:30:00,86.663,86.735,86.642,86.7,5096699993.0
2006-03-09 22:45:00,86.723,86.768,86.676,86.708,4972699993.0
2006-03-09 23:00:00,86.749,86.785,86.695,86.711,2925899989.0
2006-03-09 23:15:00,86.728,86.762,86.691,86.712,2740399982.0
2006-03-09 23:30:00,86.725,86.762,86.656,86.73,2896399997.0
2006-03-09 23:45:00,86.725,86.764,86.706,86.72,2603799987.0
2006-03-10 00:00:00,86.754,86.766,86.638,86.638,2867599992.0
2006-03-10 00:15:00,86.625,86.683,86.595,86.656,3246699993.0
2006-03-10 00:30:00,86.667,86.738,86.63,86.712,2836799991.0
2006-03-10 00:45:00,86.738,86.742,86.658,86.675,2510500000.0
2006-03-10 01:00:00,86.697,86.718,86.653,86.701,2930399988.0
2006-03-10 01:15:00,86.7,86.757,86.682,86.739,2906600000.0
2006-03-10 01:30:00,86.733,86.772,86.673,86.72,2711899997.0
2006-03-10 01:45:00,86.725,86.739,86.683,86.691,3106000009.0
2006-03-10 02:00:00,86.72,86.765,86.657,86.689,2865100002.0
2006-03-10 02:15:00,86.675,86.773,86.642,86.759,2931399989.0
2006-03-10 02:30:00,86.763,86.918,86.734,86.908,2863300004.0
2006-03-10 02:45:00,86.905,86.952,86.863,86.916,2789299999.0
2006-03-10 03:00:00,86.912,87.042,86.903,86.95,2993699996.0
2006-03-10 03:15:00,86.955,86.976,86.812,86.859,2892900003.0
2006-03-10 03:30:00,86.857,86.898,86.809,86.876,2976299998.0
2006-03-10 03:45:00,86.896,86.984,86.866,86.968,2847700000.0
2006-03-10 04:00:00,86.982,87.007,86.931,86.95,2606899996.0
2006-03-10 04:15:00,86.942,87.013,86.924,87.0,2844999983.0
2006-03-10 04:30:00,86.993,87.026,86.958,86.973,2905400008.0
2006-03-10 04:45:00,86.973,87.045,86.955,87.02,3143299999.0
2006-03-10 05:00:00,87.038,87.038,86.922,86.988,2542399996.0
2006-03-10 05:15:00,87.001,87.022,86.958,87.002,2801000000.0
2006-03-10 05:30:00,87.026,87.056,86.997,87.037,2604500003.0
2006-03-10 05:45:00,87.032,87.075,87.004,87.004,2450799996.0
2006-03-10 06:00:00,87.003,87.068,87.002,87.051,2415699992.0
2006-03-10 06:15:00,87.055,87.105,87.024,87.083,2742300002.0
2006-03-10 06:30:00,87.074,87.124,87.04,87.088,2702899992.0
2006-03-10 06:45:00,87.112,87.159,87.053,87.078,2474500001.0
2006-03-10 07:00:00,87.078,87.124,87.063,87.099,2746699998.0
2006-03-10 07:15:00,87.067,87.098,86.996,87.028,3026200013.0
2006-03-10 07:30:00,87.027,87.045,86.935,86.964,2921000002.0
2006-03-10 07:45:00,86.944,86.968,86.843,86.932,2614099990.0
2006-03-10 08:00:00,86.958,87.025,86.95,87.007,2607099997.0
2006-03-10 08:15:00,87.001,87.102,86.99,87.073,2842799998.0
2006-03-10 08:30:00,87.087,87.133,87.036,87.071,2664000008.0
2006-03-10 08:45:00,87.092,87.1,86.984,87.011,2752599997.0
2006-03-10 09:00:00,87.024,87.069,86.958,87.036,2821299987.0
2006-03-10 09:15:00,87.056,87.129,86.95,86.994,2611799980.0
2006-03-10 09:30:00,86.992,87.009,86.857,86.934,2242999998.0
2006-03-10 09:45:00,86.947,87.027,86.942,86.994,2924099988.0
2006-03-10 10:00:00,86.976,87.015,86.922,87.012,2805199978.0
2006-03-10 10:15:00,86.996,87.007,86.915,86.945,2885799997.0
2006-03-10 10:30:00,86.934,86.987,86.909,86.954,3156799992.0
2006-03-10 10:45:00,86.954,86.958,86.881,86.92,2836400010.0
2006-03-10 11:00:00,86.928,87.077,86.865,87.072,2930199997.0
2006-03-10 11:15:00,87.075,87.135,87.019,87.054,2660399985.0
2006-03-10 11:30:00,87.038,87.087,87.013,87.059,3024400005.0
2006-03-10 11:45:00,87.056,87.089,86.976,87.027,3028899998.0
2006-03-10 12:00:00,87.021,87.06,86.925,86.953,2428999995.0
2006-03-10 12:15:00,86.972,87.013,86.958,86.983,3100299989.0
2006-03-10 12:30:00,86.957,86.984,86.839,86.885,3075399999.0
2006-03-10 12:45:00,86.902,86.947,86.818,86.868,2471100005.0
2006-03-10 13:00:00,86.863,86.878,86.749,86.827,2554099999.0
2006-03-10 13:15:00,86.826,86.888,86.808,86.874,2720999990.0
2006-03-10 13:30:00,86.854,86.881,86.781,86.845,3478299997.0
2006-03-10 13:45:00,86.833,86.857,86.769,86.794,3131200017.0
2006-03-10 14:00:00,86.802,86.92,86.776,86.902,2813700000.0
2006-03-10 14:15:00,86.92,86.964,86.865,86.923,2544700001.0
2006-03-10 14:30:00,86.905,86.94,86.864,86.892,2549400004.0
2006-03-10 14:45:00,86.887,86.931,86.868,86.927,2634700001.0
2006-03-10 15:00:00,86.922,86.987,86.872,86.971,3019199996.0
2006-03-10 15:15:00,86.98,87.005,86.936,86.98,3136099987.0
2006-03-10 15:30:00,86.97,87.042,86.812,86.955,2636099989.0
2006-03-10 15:45:00,86.979,87.057,86.948,86.992,3114299998.0
2006-03-10 16:00:00,86.986,87.102,86.982,87.013,2746199995.0
2006-03-10 16:15:00,87.045,87.068,86.932,86.964,3184199997.0
2006-03-10 16:30:00,86.96,87.12,86.956,87.047,2660499996.0
2006-03-10 16:45:00,87.032,87.065,86.922,86.975,2607399997.0
2006-03-10 17:00:00,86.976,87.007,86.884,86.894,3025700004.0
2006-03-10 17:15:00,86.905,86.975,86.866,86.953,2768099990.0
2006-03-10 17:30:00,86.951,87.015,86.903,87.0,2316700004.0
2006-03-10 17:45:00,87.008,87.09,86.98,86.984,2686999998.0
2006-03-10 18:00:00,86.947,87.07,86.908,87.035,22799899919.0
2006-03-10 18:15:00,87.04,87.07,86.92,86.95,20794699974.0
2006-03-10 18:30:00,86.929,86.993,86.925,86.984,16491599951.0
2006-03-10 18:45:00,86.974,87.033,86.943,87.006,11912499991.0
2006-03-10 19:00:00,87.002,87.045,86.973,86.999,8644199969.0
2006-03-10 19:15:00,87.017,87.053,86.969,86.987,10251500014.0
2006-03-10 19:30:00,87.0,87.028,86.961,87.0,9963599976.0
2006-03-10 19:45:00,87.0,87.027,86.939,86.984,8002099976.0
2006-03-10 20:00:00,86.994,87.051,86.976,87.025,9863499995.0
2006-03-10 20:15:00,87.02,87.048,86.995,87.008,9797599983.0
2006-03-10 20:30:00,87.015,87.036,86.969,86.992,12517099976.0
2006-03-10 20:45:00,86.985,87.028,86.952,86.985,11962600007.0
2006-03-10 21:00:00,86.983,87.029,86.93,87.029,9103199976.0
2006-03-10 21:15:00,87.008,87.047,86.966,87.032,10835499985.0
2006-03-10 21:30:00,87.022,87.076,87.003,87.033,6075599970.0
2006-03-10 21:45:00,87.036,87.096,87.009,87.061,4740599995.0
2006-03-10 22:00:00,87.065,87.089,86.947,86.97,5712499981.0
2006-03-10 22:15:00,86.98,87.024,86.963,86.995,4728099998.0
2006-03-10 22:30:00,87.002,87.087,86.968,87.032,4742999993.0
2006-03-10 22:45:00,87.009,87.046,86.952,86.996,4667999966.0
2006-03-10 23:00:00,87.017,87.03,86.923,86.973,3108699987.0
2006-03-10 23:15:00,86.955,87.01,86.946,86.982,3082999977.0
2006-03-10 23:30:00,86.993,87.009,86.902,86.958,3210999992.0
2006-03-10 23:45:00,86.974,87.076,86.956,87.042,2791299977.0
2006-03-13 00:00:00,87.009,87.029,86.575,86.609,2807699999.0
2006-03-13 00:15:00,86.665,86.918,86.665,86.857,2826599991.0
2006-03-13 00:30:00,86.866,86.931,86.856,86.899,2894699991.0
2006-03-13 00:45:00,86.893,86.913,86.833,86.875,2773999992.0
2006-03-13 01:00:00,86.86,87.005,86.841,86.983,3097799980.0
2006-03-13 01:15:00,86.989,87.012,86.95,87.003,2714499997.0
2006-03-13 01:30:00,87.003,87.03,86.944,87.024,2943599991.0
2006-03-13 01:45:00,87.018,87.113,86.985,87.074,2829099997.0
2006-03-13 02:00:00,87.06,87.078,86.955,86.973,2900599995.0
2006-03-13 02:15:00,87.007,87.04,86.948,86.962,3081700001.0
2006-03-13 02:30:00,86.986,87.091,86.968,87.038,2889599991.0
2006-03-13 02:45:00,87.042,87.128,86.999,87.116,2874800000.0
2006-03-13 03:00:00,87.108,87.153,87.071,87.093,2577999982.0
2006-03-13 03:15:00,87.088,87.128,87.061,87.093,3378700002.0
2006-03-13 03:30:00,87.097,87.115,86.986,87.005,2992999998.0
2006-03-13 03:45:00,87.013,87.051,86.974,87.046,2740799978.0
2006-03-13 04:00:00,87.043,87.087,86.999,87.072,2818599994.0
2006-03-13 04:15:00,87.077,87.127,87.054,87.081,2619399982.0
2006-03-13 04:30:00,87.1,87.14,87.071,87.102,2902700001.0
2006-03-13 04:45:00,87.117,87.166,87.1,87.155,3071899984.0
2006-03-13 05:00:00,87.146,87.173,87.114,87.142,3020899989.0
2006-03-13 05:15:00,87.163,87.214,87.131,87.18,2884899988.0
2006-03-13 05:30:00,87.204,87.212,87.113,87.149,2852599997.0
2006-03-13 05:45:00,87.168,87.191,87.141,87.169,2539199991.0
2006-03-13 06:00:00,87.17,87.183,87.071,87.091,2600499999.0
2006-03-13 06:15:00,87.097,87.11,87.045,87.09,2698699994.0
2006-03-13 06:30:00,87.09,87.131,87.059,87.095,2884000010.0
2006-03-13 06:45:00,87.08,87.12,87.061,87.102,2711700003.0
2006-03-13 07:00:00,87.109,87.14,87.067,87.09,2546999992.0
2006-03-13 07:15:00,87.092,87.161,87.066,87.111,2693800003.0
2006-03-13 07:30:00,87.114,87.133,87.04,87.109,3050100006.0
2006-03-13 07:45:00,87.115,87.177,87.078,87.137,2825599975.0
2006-03-13 08:00:00,87.16,87.194,87.111,87.173,2793800001.0
2006-03-13 08:15:00,87.157,87.19,87.142,87.178,2736399984.0
2006-03-13 08:30:00,87.171,87.223,87.145,87.195,2986999999.0
2006-03-13 08:45:00,87.196,87.214,87.14,87.169,2312600012.0
2006-03-13 09:00:00,87.181,87.197,87.144,87.173,2536899997.0
2006-03-13 09:15:00,87.178,87.226,87.147,87.184,2779399986.0
2006-03-13 09:30:00,87.182,87.225,87.144,87.183,2788799999.0
2006-03-13 09:45:00,87.173,87.225,87.128,87.16,3192699993.0
2006-03-13 10:00:00,87.147,87.173,87.102,87.13,2463899995.0
2006-03-13 10:15:00,87.12,87.155,87.055,87.149,2661700012.0
2006-03-13 10:30:00,87.153,87.156,87.057,87.103,3162399991.0
2006-03-13 10:45:00,87.098,87.118,87.028,87.058,3008099997.0
2006-03-13 11:00:00,87.058,87.073,87.015,87.052,2906100007.0
2006-03-13 11:15:00,87.055,87.138,87.055,87.138,2740500005.0
2006-03-13 11:30:00,87.137,87.137,87.056,87.073,2771800007.0
2006-03-13 11:45:00,87.058,87.15,87.042,87.129,3159699986.0
2006-03-13 12:00:00,87.141,87.156,87.05,87.106,2302799995.0
2006-03-13 12:15:00,87.105,87.115,87.033,87.057,3212599990.0
2006-03-13 12:30:00,87.054,87.111,87.042,87.055,3190299995.0
2006-03-13 12:45:00,87.082,87.117,87.031,87.117,2403400005.0
2006-03-13 13:00:00,87.098,87.15,87.084,87.104,2813600003.0
2006-03-13 13:15:00,87.094,87.133,87.081,87.107,3180299973.0
2006-03-13 13:30:00,87.112,87.164,87.068,87.118,2839599999.0
2006-03-13 13:45:00,87.126,87.176,87.052,87.062,2807399995.0
2006-03-13 14:00:00,87.065,87.127,87.046,87.103,2744400001.0
2006-03-13 14:15:00,87.087,87.176,87.059,87.149,2876500004.0
2006-03-13 14:30:00,87.139,87.169,87.114,87.15,2622899982.0
2006-03-13 14:45:00,87.119,87.154,87.092,87.139,2678599994.0
2006-03-13 15:00:00,87.148,87.182,87.103,87.121,3256299997.0
2006-03-13 15:15:00,87.127,87.135,87.054,87.116,2991599984.0
2006-03-13 15:30:00,87.107,87.15,87.05,87.137,3067599988.0
2006-03-13 15:45:00,87.144,87.271,87.114,87.217,3069600003.0
2006-03-13 16:00:00,87.23,87.234,87.142,87.198,2359099989.0
2006-03-13 16:15:00,87.207,87.241,87.193,87.213,3175799994.0
2006-03-13 16:30:00,87.224,87.239,87.118,87.154,2853400003.0
2006-03-13 16:45:00,87.141,87.172,87.103,87.132,2854400001.0
2006-03-13 17:00:00,87.132,87.175,87.11,87.161,2971099986.0
2006-03-13 17:15:00,87.163,87.205,87.122,87.16,2661699993.0
2006-03-13 17:30:00,87.136,87.23,87.12,87.182,2677199985.0
2006-03-13 17:45:00,87.17,87.203,87.131,87.201,3113199996.0
2006-03-13 18:00:00,87.156,87.222,87.156,87.207,22591799921.0
2006-03-13 18:15:00,87.186,87.32,87.096,87.132,20667199976.0
2006-03-13 18:30:00,87.135,87.29,87.116,87.166,16611999905.0
2006-03-13 18:45:00,87.155,87.247,87.116,87.148,11774699958.0
2006-03-13 19:00:00,87.148,87.227,87.134,87.169,8461699970.0
2006-03-13 19:15:00,87.152,87.262,87.14,87.247,10282899975.0
2006-03-13 19:30:00,87.248,87.248,87.174,87.2,10236699997.0
2006-03-13 19:45:00,87.182,87.281,87.18,87.274,7842099974.0
2006-03-13 20:00:00,87.26,87.295,87.203,87.283,9773199970.0
2006-03-13 20:15:00,87.263,87.31,87.247,87.303,9804799980.0
2006-03-13 20:30:00,87.279,87.318,87.26,87.287,12792499986.0
2006-03-13 20:45:00,87.312,87.313,87.22,87.239,12142499982.0
2006-03-13 21:00:00,87.239,87.275,87.204,87.264,9594199975.0
2006-03-13 21:15:00,87.246,87.295,87.239,87.254,11080999992.0
2006-03-13 21:30:00,87.246,87.317,87.23,87.295,6797699973.0
2006-03-13 21:45:00,87.275,87.304,87.245,87.284,4960599985.0
2006-03-13 22:00:00,87.302,87.323,87.253,87.304,5740899985.0
2006-03-13 22:15:00,87.301,87.387,87.273,87.31,4848099981.0
2006-03-13 22:30:00,87.293,87.319,87.235,87.244,5521399976.0
2006-03-13 22:45:00,87.271,87.284,87.176,87.185,4563099982.0
2006-03-13 23:00:00,87.275,87.291,87.188,87.271,2824299993.0
2006-03-13 23:15:00,87.255,87.34,87.244,87.319,2739399997.0
2006-03-13 23:30:00,87.335,87.359,87.276,87.343,2849499985.0
2006-03-13 23:45:00,87.32,87.494,87.272,87.441,2676699987.0
2006-03-14 00:00:00,87.407,87.443,87.277,87.33,3176599977.0
2006-03-14 00:15:00,87.347,87.37,87.138,87.223,3408899985.0
2006-03-14 00:30:00,87.264,87.349,87.135,87.186,2817999992.0
2006-03-14 00:45:00,87.208,87.238,87.159,87.205,2817099996.0
2006-03-14 01:00:00,87.191,87.27,87.18,87.2,2957600003.0
2006-03-14 01:15:00,87.155,87.185,87.089,87.174,2837999994.0
2006-03-14 01:30:00,87.175,87.196,87.103,87.173,2366299992.0
2006-03-14 01:45:00,87.157,87.176,87.099,87.147,2890699999.0
2006-03-14 02:00:00,87.172,87.252,87.137,87.223,2905400000.0
2006-03-14 02:15:00,87.23,87.253,87.162,87.177,2731399991.0
2006-03-14 02:30:00,87.173,87.199,87.103,87.142,2630199989.0
2006-03-14 02:45:00,87.12,87.148,87.012,87.047,2797999975.0
2006-03-14 03:00:00,87.021,87.044,86.945,86.967,2795399985.0
2006-03-14 03:15:00,86.982,87.051,86.968,86.988,2913299987.0
2006-03-14 03:30:00,87.016,87.097,87.006,87.067,2891699988.0
2006-03-14 03:45:00,87.065,87.11,86.972,87.012,2529999995.0
2006-03-14 04:00:00,87.002,87.087,86.974,87.052,2504899990.0
2006-03-14 04:15:00,87.061,87.087,87.013,87.046,2366499997.0
2006-03-14 04:30:00,87.05,87.05,86.917,86.947,2603999994.0
2006-03-14 04:45:00,86.923,87.01,86.894,86.944,2725599995.0
2006-03-14 05:00:00,86.952,86.977,86.904,86.967,3041499992.0
2006-03-14 05:15:00,86.954,86.967,86.866,86.882,3084100002.0
2006-03-14 05:30:00,86.875,86.946,86.83,86.902,2707800002.0
2006-03-14 05:45:00,86.91,86.927,86.833,86.857,2834199994.0
2006-03-14 06:00:00,86.867,86.905,86.797,86.874,2837600004.0
2006-03-14 06:15:00,86.907,86.957,86.848,86.89,2284300000.0
2006-03-14 06:30:00,86.874,86.921,86.84,86.868,2923299990.0
2006-03-14 06:45:00,86.868,86.927,86.845,86.901,3082799994.0
2006-03-14 07:00:00,86.882,86.935,86.873,86.902,2477999997.0
2006-03-14 07:15:00,86.873,86.921,86.849,86.894,3078700000.0
2006-03-14 07:30:00,86.908,86.921,86.872,86.906,2972899998.0
2006-03-14 07:45:00,86.911,86.932,86.847,86.882,2790700003.0
2006-03-14 08:00:00,86.873,86.925,86.845,86.864,2763300005.0
2006-03-14 08:15:00,86.873,86.893,86.826,86.868,2746999996.0
2006-03-14 08:30:00,86.863,86.884,86.823,86.834,2879699984.0
2006-03-14 08:45:00,86.845,86.91,86.822,86.895,2980199986.0
2006-03-14 09:00:00,86.872,86.902,86.8,86.857,2777900004.0
2006-03-14 09:15:00,86.866,87.004,86.866,86.955,2736500001.0
2006-03-14 09:30:00,86.951,87.018,86.932,86.998,2432799997.0
2006-03-14 09:45:00,87.0,87.026,86.949,86.977,2933299978.0
2006-03-14 10:00:00,86.992,87.008,86.915,86.942,2536900001.0
2006-03-14 10:15:00,86.936,86.943,86.842,86.931,2612200002.0
2006-03-14 10:30:00,86.918,86.947,86.873,86.897,3025399982.0
2006-03-14 10:45:00,86.907,86.948,86.85,86.914,3025599999.0
2006-03-14 11:00:00,86.912,86.93,86.866,86.868,3002100004.0
2006-03-14 11:15:00,86.872,86.896,86.773,86.782,2438600004.0
2006-03-14 11:30:00,86.783,86.883,86.744,86.848,3072199985.0
2006-03-14 11:45:00,86.831,86.869,86.76,86.783,3253399996.0
2006-03-14 12:00:00,86.755,86.804,86.727,86.775,2829199987.0
2006-03-14 12:15:00,86.789,86.845,86.768,86.794,2895499997.0
2006-03-14 12:30:00,86.794,86.814,86.725,86.78,2946399993.0
2006-03-14 12:45:00,86.811,86.84,86.76,86.774,2816499977.0
2006-03-14 13:00:00,86.77,86.834,86.758,86.793,2716999993.0
2006-03-14 13:15:00,86.808,86.838,86.731,86.74,2949299996.0
2006-03-14 13:30:00,86.727,86.783,86.679,86.742,3333699986.0
2006-03-14 13:45:00,86.74,86.807,86.704,86.734,3038099993.0
2006-03-14 14:00:00,86.744,86.801,86.704,86.783,2922299994.0
2006-03-14 14:15:00,86.781,86.83,86.748,86.794,2846199999.0
2006-03-14 14:30:00,86.79,86.806,86.726,86.768,2955899996.0
2006-03-14 14:45:00,86.763,86.807,86.712,86.754,2646399985.0
2006-03-14 15:00:00,86.751,86.773,86.643,86.646,3045599999.0
2006-03-14 15:15:00,86.647,86.715,86.599,86.645,2700499997.0
2006-03-14 15:30:00,86.635,86.706,86.567,86.605,2908200002.0
2006-03-14 15:45:00,86.609,86.664,86.552,86.632,3371099993.0
2006-03-14 16:00:00,86.642,86.651,86.495,86.543,2613399990.0
2006-03-14 16:15:00,86.549,86.62,86.537,86.574,2690600011.0
2006-03-14 16:30:00,86.546,86.573,86.457,86.459,2720500009.0
2006-03-14 16:45:00,86.447,86.48,86.396,86.408,2744500000.0
2006-03-14 17:00:00,86.434,86.487,86.387,86.438,2650299992.0
2006-03-14 17:15:00,86.425,86.442,86.333,86.346,2558999997.0
2006-03-14 17:30:00,86.335,86.514,86.332,86.466,2773599989.0
2006-03-14 17:45:00,86.427,86.501,86.41,86.427,2991199993.0
2006-03-14 18:00:00,86.37,86.507,86.35,86.466,23061199963.0
2006-03-14 18:15:00,86.442,86.513,86.32,86.399,21419099984.0
2006-03-14 18:30:00,86.385,86.484,86.382,86.435,17497999958.0
2006-03-14 18:45:00,86.451,86.481,86.325,86.364,12540799966.0
2006-03-14 19:00:00,86.375,86.395,86.3,86.338,8901899984.0
2006-03-14 19:15:00,86.339,86.375,86.266,86.312,10311399966.0
2006-03-14 19:30:00,86.31,86.34,86.26,86.3,9847399988.0
2006-03-14 19:45:00,86.303,86.419,86.284,86.405,8716500012.0
2006-03-14 20:00:00,86.41,86.469,86.353,86.462,10002000012.0
2006-03-14 20:15:00,86.465,86.494,86.428,86.479,9509399993.0
2006-03-14 20:30:00,86.482,86.53,86.44,86.522,13751800003.0
2006-03-14 20:45:00,86.524,86.552,86.459,86.494,12219699976.0
2006-03-14 21:00:00,86.492,86.502,86.39,86.416,8978199985.0
2006-03-14 21:15:00,86.431,86.458,86.4,86.44,11681699981.0
2006-03-14 21:30:00,86.43,86.46,86.409,86.446,6094200008.0
2006-03-14 21:45:00,86.435,86.502,86.421,86.48,4894399980.0
2006-03-14 22:00:00,86.473,86.495,86.413,86.42,6068599974.0
2006-03-14 22:15:00,86.442,86.494,86.42,86.474,5086499982.0
2006-03-14 22:30:00,86.477,86.547,86.451,86.535,4998599999.0
2006-03-14 22:45:00,86.545,86.609,86.468,86.544,5033499992.0
2006-03-14 23:00:00,86.574,86.588,86.506,86.566,2824800008.0
2006-03-14 23:15:00,86.566,86.62,86.552,86.6,2643900001.0
2006-03-14 23:30:00,86.625,86.668,86.578,86.663,2762999983.0
2006-03-14 23:45:00,86.66,86.686,86.594,86.643,2592399992.0
2006-03-15 00:00:00,86.655,86.685,86.551,86.595,2752199997.0
2006-03-15 00:15:00,86.609,86.705,86.609,86.665,2937299997.0
2006-03-15 00:30:00,86.646,86.721,86.624,86.71,2579400004.0
2006-03-15 00:45:00,86.697,86.776,86.685,86.715,2814599995.0
2006-03-15 01:00:00,86.697,86.768,86.685,86.693,2988599994.0
2006-03-15 01:15:00,86.675,86.702,86.626,86.682,3096899995.0
2006-03-15 01:30:00,86.691,86.733,86.669,86.681,2539499991.0
2006-03-15 01:45:00,86.69,86.771,86.682,86.729,2626300010.0
2006-03-15 02:00:00,86.74,86.826,86.719,86.803,2629399995.0
2006-03-15 02:15:00,86.813,86.871,86.794,86.827,2771399996.0
2006-03-15 02:30:00,86.85,86.851,86.725,86.758,2617599989.0
2006-03-15 02:45:00,86.76,86.83,86.756,86.83,2724699991.0
2006-03-15 03:00:00,86.825,86.867,86.704,86.704,2963299989.0
2006-03-15 03:15:00,86.731,86.745,86.66,86.713,3046399983.0
2006-03-15 03:30:00,86.74,86.77,86.694,86.726,2652400000.0
2006-03-15 03:45:00,86.752,86.817,86.721,86.784,2484399993.0
2006-03-15 04:00:00,86.795,86.864,86.761,86.825,2883000003.0
2006-03-15 04:15:00,86.815,86.832,86.76,86.787,2377999997.0
2006-03-15 04:30:00,86.813,86.879,86.796,86.842,2885799994.0
2006-03-15 04:45:00,86.824,86.878,86.813,86.859,3154499984.0
2006-03-15 05:00:00,86.847,86.862,86.794,86.843,2863899996.0
2006-03-15 05:15:00,86.836,86.857,86.785,86.824,2771600007.0
2006-03-15 05:30:00,86.832,86.833,86.72,86.735,2932299987.0
2006-03-15 05:45:00,86.731,86.771,86.699,86.763,2817599996.0
2006-03-15 06:00:00,86.764,86.82,86.746,86.777,2627799995.0
2006-03-15 06:15:00,86.8,86.859,86.786,86.818,2689299986.0
2006-03-15 06:30:00,86.841,86.846,86.762,86.762,2946999983.0
2006-03-15 06:45:00,86.764,86.837,86.758,86.809,2753599998.0
2006-03-15 07:00:00,86.8,86.856,86.776,86.842,2559199986.0
2006-03-15 07:15:00,86.839,86.856,86.746,86.76,3285000003.0
2006-03-15 07:30:00,86.775,86.814,86.744,86.791,2801899995.0
2006-03-15 07:45:00,86.794,86.852,86.777,86.85,2564999992.0
2006-03-15 08:00:00,86.85,86.867,86.796,86.828,2787699989.0
2006-03-15 08:15:00,86.8,86.849,86.784,86.833,2924199987.0
2006-03-15 08:30:00,86.824,86.878,86.79,86.868,2948099986.0
2006-03-15 08:45:00,86.87,86.881,86.816,86.837,2835399992.0
2006-03-15 09:00:00,86.829,86.879,86.804,86.823,2745700000.0
2006-03-15 09:15:00,86.838,86.877,86.793,86.848,2343499994.0
2006-03-15 09:30:00,86.843,86.851,86.778,86.801,2849999999.0
2006-03-15 09:45:00,86.819,86.862,86.764,86.78,2907100000.0
2006-03-15 10:00:00,86.768,86.818,86.733,86.745,2581999989.0
2006-03-15 10:15:00,86.741,86.826,86.733,86.799,2730099992.0
2006-03-15 10:30:00,86.78,86.88,86.78,86.861,3381899982.0
2006-03-15 10:45:00,86.845,86.894,86.833,86.876,2932399990.0
2006-03-15 11:00:00,86.867,86.907,86.824,86.871,2885699980.0
2006-03-15 11:15:00,86.877,86.932,86.873,86.899,2712899996.0
2006-03-15 11:30:00,86.897,86.898,86.793,86.813,3318499998.0
2006-03-15 11:45:00,86.804,86.856,86.751,86.822,3337000001.0
2006-03-15 12:00:00,86.812,86.867,86.788,86.834,2481699989.0
2006-03-15 12:15:00,86.847,86.898,86.813,86.87,2824799987.0
2006-03-15 12:30:00,86.875,86.932,86.802,86.913,2887599989.0
2006-03-15 12:45:00,86.905,86.919,86.841,86.874,2435499991.0
2006-03-15 13:00:00,86.863,86.887,86.811,86.824,2915499988.0
2006-03-15 13:15:00,86.825,86.848,86.806,86.833,2616199993.0
2006-03-15 13:30:00,86.818,86.844,86.72,86.751,3031299994.0
2006-03-15 13:45:00,86.74,86.803,86.705,86.764,3214599996.0
2006-03-15 14:00:00,86.785,86.798,86.737,86.756,2665299998.0
2006-03-15 14:15:00,86.758,86.79,86.732,86.763,2589899984.0
2006-03-15 14:30:00,86.751,86.814,86.695,86.77,2638799990.0
2006-03-15 14:45:00,86.784,86.785,86.69,86.72,2648599986.0
2006-03-15 15:00:00,86.731,86.786,86.707,86.777,2949299994.0
2006-03-15 15:15:00,86.755,86.81,86.728,86.775,2917099994.0
2006-03-15 15:30:00,86.748,86.806,86.688,86.761,2735499994.0
2006-03-15 15:45:00,86.791,86.827,86.75,86.785,3418199989.0
2006-03-15 16:00:00,86.789,86.799,86.648,86.753,2496199994.0
2006-03-15 16:15:00,86.744,86.834,86.711,86.783,2851699993.0
2006-03-15 16:30:00,86.778,86.839,86.757,86.823,2689699998.0
2006-03-15 16:45:00,86.82,86.821,86.738,86.802,2976399985.0
2006-03-15 17:00:00,86.801,86.827,86.74,86.767,2630200002.0
2006-03-15 17:15:00,86.781,86.799,86.727,86.768,2814400007.0
2006-03-15 17:30:00,86.76,86.842,86.742,86.796,2663400001.0
2006-03-15 17:45:00,86.788,86.788,86.676,86.73,3162299978.0
2006-03-15 18:00:00,86.735,86.788,86.56,86.748,22391199995.0
2006-03-15 18:15:00,86.74,86.769,86.59,86.684,21544899935.0
2006-03-15 18:30:00,86.651,86.682,86.528,86.528,17068600000.0
2006-03-15 18:45:00,86.537,86.581,86.504,86.514,12280799967.0
2006-03-15 19:00:00,86.525,86.617,86.502,86.597,8512399999.0
2006-03-15 19:15:00,86.597,86.617,86.511,86.604,10332199961.0
2006-03-15 19:30:00,86.615,86.636,86.572,86.603,9658899977.0
2006-03-15 19:45:00,86.617,86.626,86.531,86.557,8238099991.0
2006-03-15 20:00:00,86.581,86.633,86.533,86.595,8596999977.0
2006-03-15 20:15:00,86.588,86.652,86.575,86.596,10046199996.0
2006-03-15 20:30:00,86.623,86.627,86.537,86.576,12996299998.0
2006-03-15 20:45:00,86.585,86.658,86.568,86.646,12687099979.0
2006-03-15 21:00:00,86.647,86.67,86.586,86.634,9794499991.0
2006-03-15 21:15:00,86.613,86.647,86.548,86.58,12775599970.0
2006-03-15 21:30:00,86.575,86.614,86.549,86.582,6162599981.0
2006-03-15 21:45:00,86.57,86.623,86.549,86.577,4442800003.0
2006-03-15 22:00:00,86.596,86.657,86.583,86.623,5919799996.0
2006-03-15 22:15:00,86.624,86.706,86.592,86.607,4533999997.0
2006-03-15 22:30:00,86.618,86.667,86.606,86.648,5097800000.0
2006-03-15 22:45:00,86.63,86.671,86.507,86.579,5007000000.0
2006-03-15 23:00:00,86.614,86.657,86.545,86.642,3151999999.0
2006-03-15 23:15:00,86.648,86.717,86.614,86.631,2829399995.0
2006-03-15 23:30:00,86.652,86.743,86.624,86.708,3101099976.0
2006-03-15 23:45:00,86.722,86.745,86.674,86.699,2571700003.0
2006-03-16 00:00:00,86.72,86.742,86.619,86.642,2821499983.0
2006-03-16 00:15:00,86.674,86.701,86.597,86.653,3269499993.0
2006-03-16 00:30:00,86.635,86.708,86.598,86.708,3001799988.0
2006-03-16 00:45:00,86.709,86.752,86.682,86.712,2607499995.0
2006-03-16 01:00:00,86.712,86.776,86.683,86.765,2858600011.0
2006-03-16 01:15:00,86.749,86.852,86.723,86.813,2894799988.0
2006-03-16 01:30:00,86.827,86.843,86.761,86.782,3059299993.0
2006-03-16 01:45:00,86.805,86.823,86.762,86.802,2828799988.0
2006-03-16 02:00:00,86.81,86.851,86.777,86.797,2987900007.0
2006-03-16 02:15:00,86.825,86.855,86.753,86.799,3007099998.0
2006-03-16 02:30:00,86.828,86.874,86.802,86.833,2652899995.0
2006-03-16 02:45:00,86.837,86.909,86.828,86.872,2757299994.0
2006-03-16 03:00:00,86.872,86.895,86.727,86.773,2870099997.0
2006-03-16 03:15:00,86.773,86.805,86.74,86.768,3082399988.0
2006-03-16 03:30:00,86.773,86.802,86.733,86.78,2885099985.0
2006-03-16 03:45:00,86.802,86.811,86.742,86.764,2671299998.0
2006-03-16 04:00:00,86.776,86.803,86.742,86.774,2414800004.0
2006-03-16 04:15:00,86.758,86.812,86.697,86.697,2703899989.0
2006-03-16 04:30:00,86.706,86.735,86.665,86.7,2798699996.0
2006-03-16 04:45:00,86.688,86.692,86.614,86.678,2860899995.0
2006-03-16 05:00:00,86.668,86.699,86.64,86.693,2726199994.0
2006-03-16 05:15:00,86.696,86.737,86.667,86.727,2902200000.0
2006-03-16 05:30:00,86.73,86.803,86.699,86.788,2706199986.0
2006-03-16 05:45:00,86.786,86.812,86.748,86.803,2646700001.0
2006-03-16 06:00:00,86.778,86.816,86.733,86.74,2713100002.0
2006-03-16 06:15:00,86.763,86.773,86.7,86.738,2659899996.0
2006-03-16 06:30:00,86.716,86.86,86.714,86.847,2737299986.0
2006-03-16 06:45:00,86.843,86.884,86.73,86.773,2955199988.0
2006-03-16 07:00:00,86.773,86.79,86.702,86.759,2654299984.0
2006-03-16 07:15:00,86.748,86.786,86.707,86.718,3044000007.0
2006-03-16 07:30:00,86.734,86.734,86.653,86.662,2791999988.0
2006-03-16 07:45:00,86.664,86.706,86.555,86.658,2674699994.0
2006-03-16 08:00:00,86.66,86.702,86.573,86.681,2846000013.0
2006-03-16 08:15:00,86.67,86.716,86.629,86.716,2783699997.0
2006-03-16 08:30:00,86.711,86.754,86.621,86.697,3065699986.0
2006-03-16 08:45:00,86.681,86.8,86.631,86.757,2817299983.0
2006-03-16 09:00:00,86.748,86.782,86.7,86.751,2767699982.0
2006-03-16 09:15:00,86.771,86.797,86.719,86.786,2768399981.0
2006-03-16 09:30:00,86.768,86.787,86.632,86.654,2571100003.0
2006-03-16 09:45:00,86.651,86.693,86.604,86.677,3162199985.0
2006-03-16 10:00:00,86.662,86.69,86.606,86.652,2529699998.0
2006-03-16 10:15:00,86.659,86.7,86.624,86.695,2450199999.0
2006-03-16 10:30:00,86.676,86.747,86.633,86.729,3012300003.0
2006-03-16 10:45:00,86.715,86.736,86.615,86.654,3095999994.0
2006-03-16 11:00:00,86.659,86.744,86.596,86.74,2959400001.0
2006-03-16 11:15:00,86.74,86.754,86.664,86.692,2568899986.0
2006-03-16 11:30:00,86.689,86.763,86.64,86.707,2790999994.0
2006-03-16 11:45:00,86.702,86.734,86.663,86.713,3435600005.0
2006-03-16 12:00:00,86.684,86.741,86.63,86.686,2521299997.0
2006-03-16 12:15:00,86.671,86.712,86.624,86.677,3005700005.0
2006-03-16 12:30:00,86.668,86.695,86.594,86.622,2641100000.0
2006-03-16 12:45:00,86.642,86.681,86.589,86.657,2540599987.0
2006-03-16 13:00:00,86.636,86.66,86.534,86.545,3219000000.0
2006-03-16 13:15:00,86.551,86.604,86.539,86.602,2965799995.0
2006-03-16 13:30:00,86.571,86.617,86.56,86.581,3358599990.0
2006-03-16 13:45:00,86.598,86.607,86.508,86.538,3357399994.0
2006-03-16 14:00:00,86.53,86.599,86.518,86.567,2542000000.0
2006-03-16 14:15:00,86.542,86.575,86.509,86.544,2686399988.0
2006-03-16 14:30:00,86.53,86.603,86.52,86.595,2607899990.0
2006-03-16 14:45:00,86.599,86.641,86.546,86.641,2605900001.0
2006-03-16 15:00:00,86.616,86.662,86.573,86.638,2921199988.0
2006-03-16 15:15:00,86.65,86.691,86.552,86.575,2852299997.0
2006-03-16 15:30:00,86.565,86.585,86.433,86.488,2550800001.0
2006-03-16 15:45:00,86.519,86.544,86.372,86.379,2920400014.0
2006-03-16 16:00:00,86.395,86.405,86.353,86.373,2355099996.0
2006-03-16 16:15:00,86.395,86.402,86.279,86.305,2992599974.0
2006-03-16 16:30:00,86.284,86.31,86.091,86.123,2813199995.0
2006-03-16 16:45:00,86.123,86.177,85.939,85.985,2856799997.0
2006-03-16 17:00:00,86.018,86.047,85.923,86.042,2422899996.0
2006-03-16 17:15:00,86.05,86.162,86.046,86.135,2789699992.0
2006-03-16 17:30:00,86.15,86.183,86.005,86.075,2529599995.0
2006-03-16 17:45:00,86.058,86.113,85.953,85.967,2735599994.0
2006-03-16 18:00:00,85.943,86.11,85.917,85.987,21986699967.0
2006-03-16 18:15:00,85.983,86.11,85.926,86.054,21664299935.0
2006-03-16 18:30:00,86.039,86.145,86.025,86.134,17330100010.0
2006-03-16 18:45:00,86.119,86.14,85.968,86.044,12642199949.0
2006-03-16 19:00:00,86.032,86.09,86.007,86.033,8479599978.0
2006-03-16 19:15:00,86.023,86.091,85.988,86.065,10239900011.0
2006-03-16 19:30:00,86.052,86.161,86.041,86.114,9690799965.0
2006-03-16 19:45:00,86.131,86.221,86.072,86.213,8107999982.0
2006-03-16 20:00:00,86.219,86.276,86.192,86.207,9679299987.0
2006-03-16 20:15:00,86.217,86.226,86.13,86.131,9779599985.0
2006-03-16 20:30:00,86.151,86.225,86.1,86.193,13214299978.0
2006-03-16 20:45:00,86.199,86.205,86.116,86.146,12977899954.0
2006-03-16 21:00:00,86.145,86.173,86.072,86.151,9556000002.0
2006-03-16 21:15:00,86.17,86.183,86.089,86.115,11572299992.0
2006-03-16 21:30:00,86.12,86.136,86.059,86.116,6446399977.0
2006-03-16 21:45:00,86.103,86.129,86.06,86.129,4402899991.0
2006-03-16 22:00:00,86.122,86.148,86.091,86.128,5825199988.0
2006-03-16 22:15:00,86.118,86.156,86.081,86.118,5276299993.0
2006-03-16 22:30:00,86.098,86.178,86.074,86.158,4632800002.0
2006-03-16 22:45:00,86.141,86.191,86.056,86.103,4505199998.0
2006-03-16 23:00:00,86.142,86.213,86.041,86.165,3210099998.0
2006-03-16 23:15:00,86.162,86.233,86.127,86.198,3023899989.0
2006-03-16 23:30:00,86.198,86.2,86.048,86.124,3022999981.0
2006-03-16 23:45:00,86.101,86.17,86.095,86.13,2459699995.0
2006-03-17 00:00:00,86.143,86.19,86.113,86.13,3031199991.0
2006-03-17 00:15:00,86.133,86.213,86.12,86.179,2942499997.0
2006-03-17 00:30:00,86.141,86.24,86.131,86.191,2942900002.0
2006-03-17 00:45:00,86.184,86.259,86.18,86.245,2446599995.0
2006-03-17 01:00:00,86.23,86.298,86.221,86.262,3034799999.0
2006-03-17 01:15:00,86.257,86.315,86.231,86.292,2720099993.0
2006-03-17 01:30:00,86.293,86.326,86.193,86.22,3041200004.0
2006-03-17 01:45:00,86.214,86.245,86.18,86.203,2747299992.0
2006-03-17 02:00:00,86.214,86.241,86.157,86.172,2656099990.0
2006-03-17 02:15:00,86.162,86.187,86.128,86.162,2572199992.0
2006-03-17 02:30:00,86.19,86.19,86.027,86.027,2724599995.0
2006-03-17 02:45:00,86.032,86.056,85.958,85.994,2604399989.0
2006-03-17 03:00:00,85.986,86.021,85.948,85.948,2965399993.0
2006-03-17 03:15:00,85.97,86.057,85.962,86.003,2897000003.0
2006-03-17 03:30:00,86.015,86.028,85.901,85.962,3016399995.0
2006-03-17 03:45:00,85.952,85.963,85.862,85.939,2463600000.0
2006-03-17 04:00:00,85.921,85.988,85.911,85.943,2858699991.0
2006-03-17 04:15:00,85.92,85.992,85.92,85.94,2706000004.0
2006-03-17 04:30:00,85.948,86.008,85.928,85.998,2788100004.0
2006-03-17 04:45:00,85.996,86.025,85.946,85.968,2841499982.0
2006-03-17 05:00:00,85.97,86.0,85.932,85.963,2767099984.0
2006-03-17 05:15:00,85.97,85.987,85.896,85.902,2853599995.0
2006-03-17 05:30:00,85.913,85.932,85.856,85.894,2535299998.0
2006-03-17 05:45:00,85.91,85.92,85.846,85.863,2696200001.0
2006-03-17 06:00:00,85.882,85.95,85.859,85.91,3029599992.0
2006-03-17 06:15:00,85.917,85.921,85.822,85.87,2803799995.0
2006-03-17 06:30:00,85.85,85.885,85.805,85.826,3128499987.0
2006-03-17 06:45:00,85.825,85.872,85.806,85.839,2646299980.0
2006-03-17 07:00:00,85.851,85.866,85.769,85.793,2665199993.0
2006-03-17 07:15:00,85.793,85.842,85.763,85.783,3013999993.0
2006-03-17 07:30:00,85.783,85.88,85.769,85.845,2813600002.0
2006-03-17 07:45:00,85.844,85.844,85.78,85.788,2698799989.0
2006-03-17 08:00:00,85.784,85.795,85.633,85.681,2920100005.0
2006-03-17 08:15:00,85.672,85.746,85.645,85.721,2533999985.0
2006-03-17 08:30:00,85.71,85.744,85.674,85.714,2930900002.0
2006-03-17 08:45:00,85.72,85.775,85.651,85.702,2586499996.0
2006-03-17 09:00:00,85.674,85.715,85.614,85.701,2904299989.0
2006-03-17 09:15:00,85.701,85.702,85.539,85.57,2797100007.0
2006-03-17 09:30:00,85.565,85.642,85.485,85.525,2451100007.0
2006-03-17 09:45:00,85.515,85.552,85.463,85.533,3156299997.0
2006-03-17 10:00:00,85.55,85.571,85.508,85.534,2674700000.0
2006-03-17 10:15:00,85.546,85.632,85.464,85.487,3037799995.0
2006-03-17 10:30:00,85.461,85.461,85.339,85.424,2995099997.0
2006-03-17 10:45:00,85.423,85.449,85.283,85.355,3140100008.0
2006-03-17 11:00:00,85.348,85.376,85.217,85.229,3227499990.0
2006-03-17 11:15:00,85.231,85.305,85.219,85.253,2569699992.0
2006-03-17 11:30:00,85.251,85.267,85.133,85.148,3385900007.0
2006-03-17 11:45:00,85.128,85.258,85.105,85.247,3010999993.0
2006-03-17 12:00:00,85.244,85.362,85.244,85.316,2774499997.0
2006-03-17 12:15:00,85.318,85.383,85.296,85.342,2850899991.0
2006-03-17 12:30:00,85.332,85.339,85.269,85.28,3213900000.0
2006-03-17 12:45:00,85.306,85.306,85.156,85.22,2741499986.0
2006-03-17 13:00:00,85.203,85.223,85.095,85.122,2685099979.0
2006-03-17 13:15:00,85.125,85.147,85.086,85.12,3066999993.0
2006-03-17 13:30:00,85.103,85.119,85.041,85.055,3280799996.0
2006-03-17 13:45:00,85.068,85.162,85.015,85.14,2974999999.0
2006-03-17 14:00:00,85.123,85.148,85.047,85.079,3063800003.0
2006-03-17 14:15:00,85.07,85.124,85.031,85.102,2917399998.0
2006-03-17 14:30:00,85.114,85.151,84.933,84.963,2853299988.0
2006-03-17 14:45:00,84.952,84.971,84.829,84.876,2526500002.0
2006-03-17 15:00:00,84.873,84.884,84.774,84.839,2904399995.0
2006-03-17 15:15:00,84.834,84.87,84.588,84.632,2817699989.0
2006-03-17 15:30:00,84.611,84.637,84.401,84.403,2482199993.0
2006-03-17 15:45:00,84.422,84.55,84.324,84.541,2970499994.0
2006-03-17 16:00:00,84.541,84.646,84.488,84.55,2781099991.0
2006-03-17 16:15:00,84.556,84.613,84.433,84.486,2724899984.0
2006-03-17 16:30:00,84.459,84.517,84.408,84.408,2948199989.0
2006-03-17 16:45:00,84.412,84.623,84.355,84.603,2906799994.0
2006-03-17 17:00:00,84.607,84.643,84.454,84.576,2678500000.0
2006-03-17 17:15:00,84.584,84.612,84.416,84.433,2670199999.0
2006-03-17 17:30:00,84.436,84.493,84.347,84.472,2796300005.0
2006-03-17 17:45:00,84.463,84.501,84.408,84.452,2679799988.0
2006-03-17 18:00:00,84.426,84.53,84.367,84.475,23185599977.0
2006-03-17 18:15:00,84.46,84.57,84.436,84.47,23333299969.0
2006-03-17 18:30:00,84.447,84.533,84.403,84.423,15982199947.0
2006-03-17 18:45:00,84.427,84.46,84.392,84.455,11748999986.0
2006-03-17 19:00:00,84.46,84.501,84.318,84.438,8737300000.0
2006-03-17 19:15:00,84.431,84.538,84.413,84.48,10548299940.0
2006-03-17 19:30:00,84.465,84.494,84.39,84.412,10480399984.0
2006-03-17 19:45:00,84.429,84.483,84.4,84.455,7893199986.0
2006-03-17 20:00:00,84.46,84.491,84.381,84.413,9271299986.0
2006-03-17 20:15:00,84.394,84.425,84.345,84.378,9477799979.0
2006-03-17 20:30:00,84.387,84.405,84.318,84.334,12779899997.0
2006-03-17 20:45:00,84.335,84.383,84.274,84.358,12255600003.0
2006-03-17 21:00:00,84.357,84.382,84.27,84.315,9460100005.0
2006-03-17 21:15:00,84.287,84.341,84.265,84.31,11539099971.0
2006-03-17 21:30:00,84.305,84.327,84.242,84.261,6465599993.0
2006-03-17 21:45:00,84.232,84.255,84.127,84.127,4578599990.0
2006-03-17 22:00:00,84.141,84.198,84.126,84.158,5752899983.0
2006-03-17 22:15:00,84.184,84.214,84.16,84.183,5463799986.0
2006-03-17 22:30:00,84.179,84.225,84.157,84.194,5250299984.0
2006-03-17 22:45:00,84.22,84.237,84.12,84.12,4375999981.0
2006-03-17 23:00:00,84.202,84.262,84.138,84.253,2867599991.0
2006-03-17 23:15:00,84.253,84.277,84.189,84.24,3006299999.0
2006-03-17 23:30:00,84.254,84.306,84.214,84.252,2970500004.0
2006-03-17 23:45:00,84.231,84.276,84.192,84.243,2599000007.0
2006-03-20 00:00:00,84.424,84.461,84.334,84.401,2840899987.0
2006-03-20 00:15:00,84.404,84.452,84.393,84.431,2957500002.0
2006-03-20 00:30:00,84.432,84.458,84.343,84.366,2936700001.0
2006-03-20 00:45:00,84.374,84.424,84.331,84.343,2413799998.0
2006-03-20 01:00:00,84.36,84.385,84.278,84.289,2839099999.0
2006-03-20 01:15:00,84.271,84.329,84.16,84.167,2804199989.0
2006-03-20 01:30:00,84.166,84.299,84.15,84.273,2563299988.0
2006-03-20 01:45:00,84.274,84.471,84.265,84.449,2728499982.0
2006-03-20 02:00:00,84.471,84.474,84.328,84.333,2837999986.0
2006-03-20 02:15:00,84.367,84.451,84.349,84.439,2894799998.0
2006-03-20 02:30:00,84.445,84.466,84.237,84.252,2640600006.0
2006-03-20 02:45:00,84.258,84.362,84.229,84.361,3008100005.0
2006-03-20 03:00:00,84.362,84.404,84.273,84.288,2685299992.0
2006-03-20 03:15:00,84.285,84.365,84.27,84.279,2855799995.0
2006-03-20 03:30:00,84.294,84.391,84.275,84.345,3203300007.0
2006-03-20 03:45:00,84.346,84.365,84.289,84.311,2615399993.0
2006-03-20 04:00:00,84.295,84.403,84.279,84.378,2784700001.0
2006-03-20 04:15:00,84.355,84.434,84.355,84.386,2664100005.0
2006-03-20 04:30:00,84.393,84.427,84.355,84.384,2695599993.0
2006-03-20 04:45:00,84.375,84.432,84.357,84.405,2864799997.0
2006-03-20 05:00:00,84.421,84.437,84.374,84.433,3015999992.0
2006-03-20 05:15:00,84.437,84.437,84.369,84.39,3035799996.0
2006-03-20 05:30:00,84.397,84.417,84.348,84.372,3058399996.0
2006-03-20 05:45:00,84.382,84.405,84.334,84.352,2641099987.0
2006-03-20 06:00:00,84.348,84.357,84.247,84.282,2588599994.0
2006-03-20 06:15:00,84.297,84.324,84.206,84.29,2845099996.0
2006-03-20 06:30:00,84.277,84.325,84.254,84.301,2895099995.0
2006-03-20 06:45:00,84.315,84.339,84.273,84.277,2670300003.0
2006-03-20 07:00:00,84.252,84.307,84.246,84.273,2584499999.0
2006-03-20 07:15:00,84.259,84.298,84.207,84.28,2891499989.0
2006-03-20 07:30:00,84.278,84.307,84.193,84.259,2704399984.0
2006-03-20 07:45:00,84.265,84.296,84.167,84.254,2487599995.0
2006-03-20 08:00:00,84.272,84.297,84.087,84.091,2778500006.0
2006-03-20 08:15:00,84.118,84.159,83.933,83.96,2592300001.0
2006-03-20 08:30:00,83.931,83.965,83.85,83.885,3079800004.0
2006-03-20 08:45:00,83.884,83.931,83.79,83.83,2848099986.0
2006-03-20 09:00:00,83.816,83.866,83.761,83.813,2854300005.0
2006-03-20 09:15:00,83.813,83.842,83.598,83.61,2466899992.0
2006-03-20 09:30:00,83.583,83.701,83.512,83.675,2687699999.0
2006-03-20 09:45:00,83.7,83.787,83.668,83.735,3137699999.0
2006-03-20 10:00:00,83.704,83.887,83.704,83.809,2832099987.0
2006-03-20 10:15:00,83.803,83.845,83.67,83.7,2700699980.0
2006-03-20 10:30:00,83.678,83.726,83.666,83.697,3145099993.0
2006-03-20 10:45:00,83.693,83.704,83.6,83.677,3074700001.0
2006-03-20 11:00:00,83.677,83.741,83.641,83.656,2904499986.0
2006-03-20 11:15:00,83.67,83.712,83.451,83.451,2607699990.0
2006-03-20 11:30:00,83.445,83.483,83.323,83.323,2910899980.0
2006-03-20 11:45:00,83.33,83.533,83.32,83.49,3412900001.0
2006-03-20 12:00:00,83.459,83.556,83.417,83.519,2924700000.0
2006-03-20 12:15:00,83.513,83.551,83.462,83.522,2922199978.0
2006-03-20 12:30:00,83.533,83.558,83.495,83.509,3150699986.0
2006-03-20 12:45:00,83.545,83.613,83.48,83.578,2650399994.0
2006-03-20 13:00:00,83.571,83.642,83.528,83.635,2708800000.0
2006-03-20 13:15:00,83.618,83.646,83.587,83.607,2766499992.0
2006-03-20 13:30:00,83.607,83.666,83.521,83.648,3366699998.0
2006-03-20 13:45:00,83.648,83.712,83.617,83.663,3341699993.0
2006-03-20 14:00:00,83.668,83.714,83.604,83.628,2647299997.0
2006-03-20 14:15:00,83.625,83.64,83.564,83.589,3011900008.0
2006-03-20 14:30:00,83.58,83.624,83.534,83.588,2647199997.0
2006-03-20 14:45:00,83.561,83.587,83.343,83.353,2460799997.0
2006-03-20 15:00:00,83.346,83.415,83.237,83.314,3232899997.0
2006-03-20 15:15:00,83.331,83.458,83.317,83.407,2821699993.0
2006-03-20 15:30:00,83.371,83.416,83.324,83.375,2528399987.0
2006-03-20 15:45:00,83.376,83.508,83.284,83.334,2867200003.0
2006-03-20 16:00:00,83.354,83.361,83.27,83.333,2495599988.0
2006-03-20 16:15:00,83.33,83.508,83.307,83.508,2569199998.0
2006-03-20 16:30:00,83.484,83.593,83.455,83.478,3335800009.0
2006-03-20 16:45:00,83.459,83.749,83.442,83.706,3027299987.0
2006-03-20 17:00:00,83.706,83.855,83.681,83.799,2737899983.0
2006-03-20 17:15:00,83.803,83.913,83.776,83.857,2989600000.0
2006-03-20 17:30:00,83.847,83.964,83.823,83.942,2983399994.0
2006-03-20 17:45:00,83.927,83.98,83.844,83.887,2952499988.0
2006-03-20 18:00:00,83.861,83.941,83.849,83.923,23376699960.0
2006-03-20 18:15:00,83.919,83.975,83.871,83.948,22365599938.0
2006-03-20 18:30:00,83.931,83.987,83.897,83.92,16884799973.0
2006-03-20 18:45:00,83.95,83.982,83.862,83.927,12295399983.0
2006-03-20 19:00:00,83.924,83.945,83.84,83.869,8364299993.0
2006-03-20 19:15:00,83.871,83.92,83.84,83.89,10285799990.0
2006-03-20 19:30:00,83.894,84.017,83.878,84.0,10413399996.0
2006-03-20 19:45:00,83.977,84.042,83.948,83.964,8070199992.0
2006-03-20 20:00:00,83.991,84.098,83.982,84.029,9680399969.0
2006-03-20 20:15:00,84.012,84.033,83.828,83.867,9657399965.0
2006-03-20 20:30:00,83.875,83.967,83.815,83.87,12937699973.0
2006-03-20 20:45:00,83.907,83.932,83.731,83.758,12686799980.0
2006-03-20 21:00:00,83.756,83.807,83.727,83.754,9021799972.0
2006-03-20 21:15:00,83.77,83.805,83.742,83.785,12099699987.0
2006-03-20 21:30:00,83.778,83.823,83.734,83.755,5709500004.0
2006-03-20 21:45:00,83.723,83.741,83.652,83.67,4584499992.0
2006-03-20 22:00:00,83.667,83.718,83.635,83.652,5862499990.0
2006-03-20 22:15:00,83.653,83.685,83.577,83.62,4774599987.0
2006-03-20 22:30:00,83.622,83.655,83.581,83.624,4690199998.0
2006-03-20 22:45:00,83.625,83.714,83.571,83.634,4657199990.0
2006-03-20 23:00:00,83.679,83.706,83.592,83.661,3139299984.0
2006-03-20 23:15:00,83.678,83.717,83.638,83.667,3047800002.0
2006-03-20 23:30:00,83.675,83.706,83.6,83.675,2976099984.0
2006-03-20 23:45:00,83.672,83.772,83.672,83.741,2734099990.0
2006-03-21 00:00:00,83.809,83.98,83.804,83.915,3030000015.0
2006-03-21 00:15:00,83.9,83.949,83.751,83.758,3016599995.0
2006-03-21 00:30:00,83.752,83.819,83.71,83.725,3216799988.0
2006-03-21 00:45:00,83.723,83.795,83.703,83.732,3122999998.0
2006-03-21 01:00:00,83.71,83.762,83.649,83.732,2651399995.0
2006-03-21 01:15:00,83.712,83.763,83.693,83.727,2798399997.0
2006-03-21 01:30:00,83.716,83.754,83.67,83.702,2618299989.0
2006-03-21 01:45:00,83.706,83.782,83.683,83.74,2762699996.0
2006-03-21 02:00:00,83.749,83.781,83.656,83.668,2879799992.0
2006-03-21 02:15:00,83.661,83.729,83.629,83.666,2709299994.0
2006-03-21 02:30:00,83.69,83.845,83.667,83.818,2993599999.0
2006-03-21 02:45:00,83.845,83.845,83.779,83.788,2911300002.0
2006-03-21 03:00:00,83.777,83.793,83.698,83.734,3173299980.0
2006-03-21 03:15:00,83.738,83.783,83.668,83.686,2935199995.0
2006-03-21 03:30:00,83.697,83.765,83.687,83.738,2828999991.0
2006-03-21 03:45:00,83.729,83.789,83.706,83.734,2748299988.0
2006-03-21 04:00:00,83.721,83.792,83.702,83.738,2711000000.0
2006-03-21 04:15:00,83.73,83.825,83.677,83.822,2500499974.0
2006-03-21 04:30:00,83.839,83.874,83.771,83.831,2951499996.0
2006-03-21 04:45:00,83.838,84.005,83.826,83.998,2716399999.0
2006-03-21 05:00:00,83.99,84.002,83.905,83.912,2814299992.0
2006-03-21 05:15:00,83.915,83.975,83.887,83.901,3303500003.0
2006-03-21 05:30:00,83.917,83.924,83.864,83.902,2741299987.0
2006-03-21 05:45:00,83.915,83.96,83.889,83.934,2493999987.0
2006-03-21 06:00:00,83.934,83.965,83.894,83.91,3029499990.0
2006-03-21 06:15:00,83.93,83.95,83.88,83.92,2856900000.0
2006-03-21 06:30:00,83.901,83.994,83.901,83.959,2794499992.0
2006-03-21 06:45:00,83.958,83.994,83.939,83.955,2973699988.0
2006-03-21 07:00:00,83.95,83.982,83.91,83.942,2584899973.0
2006-03-21 07:15:00,83.932,83.971,83.912,83.964,3109400006.0
2006-03-21 07:30:00,83.952,83.979,83.923,83.952,2755899995.0
2006-03-21 07:45:00,83.925,83.975,83.895,83.975,2831699994.0
2006-03-21 08:00:00,83.966,83.986,83.911,83.949,2566999990.0
2006-03-21 08:15:00,83.963,83.978,83.908,83.962,3118399987.0
2006-03-21 08:30:00,83.951,84.027,83.932,83.985,3051399987.0
2006-03-21 08:45:00,83.983,84.076,83.952,84.065,2861599985.0
2006-03-21 09:00:00,84.057,84.076,83.977,83.995,2923299995.0
2006-03-21 09:15:00,84.012,84.017,83.927,83.966,2802999990.0
2006-03-21 09:30:00,83.966,84.002,83.82,83.843,2667099985.0
2006-03-21 09:45:00,83.859,83.894,83.7,83.731,2915199997.0
2006-03-21 10:00:00,83.749,83.779,83.56,83.569,2788599993.0
2006-03-21 10:15:00,83.568,83.585,83.408,83.52,2891299989.0
2006-03-21 10:30:00,83.522,83.537,83.448,83.492,3112399987.0
2006-03-21 10:45:00,83.513,83.565,83.451,83.481,2857499985.0
2006-03-21 11:00:00,83.489,83.566,83.442,83.566,2716599992.0
2006-03-21 11:15:00,83.553,83.635,83.532,83.635,2837599978.0
2006-03-21 11:30:00,83.646,83.763,83.611,83.759,3332299987.0
2006-03-21 11:45:00,83.751,83.836,83.738,83.832,3281299996.0
2006-03-21 12:00:00,83.831,83.891,83.804,83.818,2576999979.0
2006-03-21 12:15:00,83.822,83.96,83.811,83.9,3161599976.0
2006-03-21 12:30:00,83.892,83.903,83.843,83.851,3036899993.0
2006-03-21 12:45:00,83.865,83.882,83.815,83.867,2647499993.0
2006-03-21 13:00:00,83.882,83.985,83.84,83.848,2730599996.0
2006-03-21 13:15:00,83.865,83.916,83.846,83.898,3106299984.0
2006-03-21 13:30:00,83.892,83.947,83.865,83.907,3239099986.0
2006-03-21 13:45:00,83.916,83.961,83.788,83.816,3086399997.0
2006-03-21 14:00:00,83.827,83.827,83.755,83.803,2562799988.0
2006-03-21 14:15:00,83.793,83.873,83.771,83.853,3062799985.0
2006-03-21 14:30:00,83.83,83.858,83.731,83.772,2892899980.0
2006-03-21 14:45:00,83.768,83.802,83.692,83.701,2613500004.0
2006-03-21 15:00:00,83.696,83.75,83.623,83.714,3012099987.0
2006-03-21 15:15:00,83.709,83.749,83.553,83.617,2850999984.0
2006-03-21 15:30:00,83.613,83.745,83.545,83.707,2729199992.0
2006-03-21 15:45:00,83.719,83.735,83.633,83.684,2969799987.0
2006-03-21 16:00:00,83.682,83.735,83.655,83.683,2604099996.0
2006-03-21 16:15:00,83.687,83.741,83.674,83.732,2672099982.0
2006-03-21 16:30:00,83.752,83.926,83.73,83.906,2752000009.0
2006-03-21 16:45:00,83.917,83.97,83.842,83.869,2780799994.0
2006-03-21 17:00:00,83.894,83.925,83.806,83.81,2897199988.0
2006-03-21 17:15:00,83.826,83.831,83.762,83.81,2850100001.0
2006-03-21 17:30:00,83.798,83.798,83.688,83.734,2512299994.0
2006-03-21 17:45:00,83.736,83.782,83.668,83.697,2482999995.0
2006-03-21 18:00:00,83.644,84.0,83.644,83.712,23283899960.0
2006-03-21 18:15:00,83.696,84.03,83.686,83.756,23056799907.0
2006-03-21 18:30:00,83.771,83.831,83.735,83.775,17279999989.0
2006-03-21 18:45:00,83.804,83.899,83.705,83.892,11675199983.0
2006-03-21 19:00:00,83.896,83.955,83.878,83.889,8236299987.0
2006-03-21 19:15:00,83.901,83.985,83.844,83.938,10859199990.0
2006-03-21 19:30:00,83.95,84.046,83.917,83.983,9847199988.0
2006-03-21 19:45:00,83.981,84.026,83.935,83.955,8233199971.0
2006-03-21 20:00:00,83.963,84.085,83.951,84.085,9820699966.0
2006-03-21 20:15:00,84.083,84.083,83.994,83.994,9109399996.0
2006-03-21 20:30:00,84.007,84.058,83.995,84.022,12855299970.0
2006-03-21 20:45:00,84.019,84.058,83.993,84.008,12691999972.0
2006-03-21 21:00:00,84.025,84.035,83.951,83.99,9583499969.0
2006-03-21 21:15:00,83.992,84.033,83.962,84.013,11775999980.0
2006-03-21 21:30:00,84.012,84.035,83.97,84.008,6288199971.0
2006-03-21 21:45:00,83.998,84.044,83.983,83.997,5095999990.0
2006-03-21 22:00:00,83.993,84.014,83.912,83.99,5725699983.0
2006-03-21 22:15:00,83.977,84.01,83.946,83.962,4836199994.0
2006-03-21 22:30:00,83.977,83.997,83.917,83.937,4790699998.0
2006-03-21 22:45:00,83.961,84.007,83.89,83.914,4755300004.0
2006-03-21 23:00:00,83.995,84.001,83.886,83.992,3005699992.0
2006-03-21 23:15:00,83.974,84.002,83.928,83.963,2608099993.0
2006-03-21 23:30:00,83.945,83.975,83.819,83.941,3194899985.0
2006-03-21 23:45:00,83.935,84.02,83.921,83.98,2420899987.0
2006-03-22 00:00:00,83.997,84.04,83.931,83.996,2829999997.0
2006-03-22 00:15:00,83.997,84.088,83.972,84.067,3229300008.0
2006-03-22 00:30:00,84.042,84.094,84.01,84.026,2657599999.0
2006-03-22 00:45:00,84.043,84.125,83.994,84.099,2655000001.0
2006-03-22 01:00:00,84.125,84.152,84.036,84.078,3046099980.0
2006-03-22 01:15:00,84.072,84.168,84.056,84.118,2691100005.0
2006-03-22 01:30:00,84.112,84.181,84.078,84.129,2470999996.0
2006-03-22 01:45:00,84.124,84.207,84.11,84.204,2701699991.0
2006-03-22 02:00:00,84.205,84.244,84.169,84.172,2948499991.0
2006-03-22 02:15:00,84.196,84.31,84.152,84.274,3209099992.0
2006-03-22 02:30:00,84.269,84.285,84.163,84.193,2209400000.0
2006-03-22 02:45:00,84.187,84.197,84.001,84.016,2949400004.0
2006-03-22 03:00:00,84.024,84.084,83.973,83.978,2234800001.0
2006-03-22 03:15:00,83.994,84.092,83.994,84.037,2932699998.0
2006-03-22 03:30:00,84.027,84.162,83.999,84.141,3303800003.0
2006-03-22 03:45:00,84.146,84.184,84.105,84.165,2610200005.0
2006-03-22 04:00:00,84.165,84.173,84.079,84.11,2651699994.0
2006-03-22 04:15:00,84.092,84.154,84.058,84.078,2858500002.0
2006-03-22 04:30:00,84.067,84.102,84.022,84.053,2849800003.0
2006-03-22 04:45:00,84.04,84.074,83.974,84.003,2956100009.0
2006-03-22 05:00:00,84.027,84.057,83.929,83.973,2969799994.0
2006-03-22 05:15:00,83.997,84.05,83.971,84.016,2820900000.0
2006-03-22 05:30:00,84.036,84.058,83.966,84.035,2880599998.0
2006-03-22 05:45:00,84.037,84.043,83.9,83.931,2592999997.0
2006-03-22 06:00:00,83.928,83.961,83.888,83.908,2560899995.0
2006-03-22 06:15:00,83.937,84.022,83.921,83.942,3197800002.0
2006-03-22 06:30:00,83.96,83.973,83.891,83.956,3036699982.0
2006-03-22 06:45:00,83.939,84.071,83.913,84.067,2896399995.0
2006-03-22 07:00:00,84.053,84.053,83.959,84.004,2538799989.0
2006-03-22 07:15:00,83.987,84.058,83.975,83.996,2921100000.0
2006-03-22 07:30:00,84.007,84.125,83.971,84.104,2822399988.0
2006-03-22 07:45:00,84.107,84.215,84.05,84.194,2972899996.0
2006-03-22 08:00:00,84.212,84.266,84.172,84.19,2861599996.0
2006-03-22 08:15:00,84.203,84.238,84.159,84.19,2671599991.0
2006-03-22 08:30:00,84.175,84.206,84.146,84.18,2933399996.0
2006-03-22 08:45:00,84.19,84.21,84.145,84.185,2366799995.0
2006-03-22 09:00:00,84.158,84.184,84.128,84.171,2696799994.0
2006-03-22 09:15:00,84.174,84.2,84.097,84.148,2606199992.0
2006-03-22 09:30:00,84.124,84.141,83.986,83.992,2468999987.0
2006-03-22 09:45:00,83.987,84.039,83.925,83.944,2995300001.0
2006-03-22 10:00:00,83.933,83.964,83.848,83.917,2911199995.0
2006-03-22 10:15:00,83.918,83.966,83.903,83.958,2625399998.0
2006-03-22 10:30:00,83.932,84.012,83.91,83.988,3207999996.0
2006-03-22 10:45:00,83.966,83.987,83.891,83.897,2679800000.0
2006-03-22 11:00:00,83.885,83.898,83.801,83.853,3014699995.0
2006-03-22 11:15:00,83.831,83.896,83.826,83.883,2791800003.0
2006-03-22 11:30:00,83.88,83.913,83.802,83.85,3038799986.0
2006-03-22 11:45:00,83.841,83.918,83.813,83.912,3011400003.0
2006-03-22 12:00:00,83.897,83.939,83.861,83.89,2407100002.0
2006-03-22 12:15:00,83.891,83.945,83.889,83.936,3179399985.0
2006-03-22 12:30:00,83.924,83.996,83.91,83.963,2735199992.0
2006-03-22 12:45:00,83.957,84.027,83.897,83.923,2872900002.0
2006-03-22 13:00:00,83.918,84.024,83.859,83.995,2711599997.0
2006-03-22 13:15:00,83.99,83.99,83.844,83.873,2879299985.0
2006-03-22 13:30:00,83.85,83.918,83.835,83.9,3019799976.0
2006-03-22 13:45:00,83.88,83.911,83.859,83.911,3153199991.0
2006-03-22 14:00:00,83.918,83.918,83.755,83.768,2599100010.0
2006-03-22 14:15:00,83.748,83.798,83.733,83.744,2749399987.0
2006-03-22 14:30:00,83.758,83.798,83.721,83.791,2591199996.0
2006-03-22 14:45:00,83.767,83.794,83.704,83.749,2388499995.0
2006-03-22 15:00:00,83.731,83.813,83.721,83.793,3136499992.0
2006-03-22 15:15:00,83.768,83.807,83.683,83.793,2640399995.0
2006-03-22 15:30:00,83.772,83.793,83.667,83.718,2984899990.0
2006-03-22 15:45:00,83.723,83.847,83.703,83.795,2897299990.0
2006-03-22 16:00:00,83.816,83.85,83.735,83.821,2637599991.0
2006-03-22 16:15:00,83.819,83.889,83.79,83.858,3097499988.0
2006-03-22 16:30:00,83.868,83.89,83.804,83.835,2912799983.0
2006-03-22 16:45:00,83.833,83.844,83.769,83.807,2823899989.0
2006-03-22 17:00:00,83.827,83.842,83.725,83.828,3101200001.0
2006-03-22 17:15:00,83.827,83.839,83.722,83.751,2733699993.0
2006-03-22 17:30:00,83.753,83.906,83.753,83.903,2731699997.0
2006-03-22 17:45:00,83.888,84.014,83.868,84.011,2659999987.0
2006-03-22 18:00:00,83.965,84.08,83.906,83.993,24124199968.0
2006-03-22 18:15:00,83.997,84.09,83.977,84.025,22854599947.0
2006-03-22 18:30:00,84.015,84.054,83.982,83.993,16885099987.0
2006-03-22 18:45:00,84.005,84.08,83.991,84.05,11007699986.0
2006-03-22 19:00:00,84.04,84.048,83.988,84.026,8372700009.0
2006-03-22 19:15:00,84.025,84.049,83.955,84.011,9881599959.0
2006-03-22 19:30:00,84.006,84.006,83.926,83.964,10222999997.0
2006-03-22 19:45:00,83.983,84.033,83.921,83.935,8146899958.0
2006-03-22 20:00:00,83.946,83.976,83.873,83.919,9698299985.0
2006-03-22 20:15:00,83.928,83.982,83.904,83.979,9439899977.0
2006-03-22 20:30:00,83.972,84.018,83.906,83.918,13582399957.0
2006-03-22 20:45:00,83.944,84.017,83.92,83.987,11917699972.0
2006-03-22 21:00:00,83.988,84.099,83.969,84.065,9917499982.0
2006-03-22 21:15:00,84.06,84.08,84.025,84.07,11561599986.0
2006-03-22 21:30:00,84.065,84.087,84.017,84.07,6453799975.0
2006-03-22 21:45:00,84.059,84.183,84.053,84.147,4572300003.0
2006-03-22 22:00:00,84.175,84.193,84.1,84.11,5759100000.0
2006-03-22 22:15:00,84.12,84.14,83.995,84.03,4851899977.0
2006-03-22 22:30:00,84.006,84.047,83.954,83.996,5127599997.0
2006-03-22 22:45:00,83.981,84.018,83.909,83.96,4833999992.0
2006-03-22 23:00:00,83.995,84.055,83.924,84.036,3032699998.0
2006-03-22 23:15:00,84.022,84.078,84.016,84.065,2945999996.0
2006-03-22 23:30:00,84.047,84.077,83.942,84.0,2633400006.0
2006-03-22 23:45:00,83.994,84.05,83.962,84.04,2548899984.0
2006-03-23 00:00:00,84.037,84.085,83.966,83.994,3062800007.0
2006-03-23 00:15:00,84.002,84.088,83.98,84.072,3267699989.0
2006-03-23 00:30:00,84.058,84.116,84.003,84.061,2845800007.0
2006-03-23 00:45:00,84.065,84.17,84.062,84.1,2730499989.0
2006-03-23 01:00:00,84.109,84.17,84.058,84.141,3110099984.0
2006-03-23 01:15:00,84.118,84.142,84.045,84.091,2758200001.0
2006-03-23 01:30:00,84.099,84.223,84.079,84.171,2745699995.0
2006-03-23 01:45:00,84.184,84.267,84.146,84.16,2603699995.0
2006-03-23 02:00:00,84.164,84.266,84.152,84.225,2906699996.0
2006-03-23 02:15:00,84.232,84.258,84.057,84.057,3163499996.0
2006-03-23 02:30:00,84.062,84.12,83.957,83.975,2945299999.0
2006-03-23 02:45:00,83.993,84.009,83.92,83.94,2946899989.0
2006-03-23 03:00:00,83.938,83.96,83.835,83.855,2812799989.0
2006-03-23 03:15:00,83.83,83.85,83.735,83.775,2834399995.0
2006-03-23 03:30:00,83.791,83.9,83.733,83.79,2748699988.0
2006-03-23 03:45:00,83.783,83.838,83.74,83.767,2743899991.0
2006-03-23 04:00:00,83.763,83.819,83.743,83.799,2757099987.0
2006-03-23 04:15:00,83.82,83.87,83.785,83.86,2390099982.0
2006-03-23 04:30:00,83.866,83.887,83.807,83.82,2677199980.0
2006-03-23 04:45:00,83.827,83.844,83.771,83.844,2823699991.0
2006-03-23 05:00:00,83.848,83.852,83.794,83.823,2858599983.0
2006-03-23 05:15:00,83.833,83.9,83.811,83.865,3014400008.0
2006-03-23 05:30:00,83.868,83.874,83.817,83.862,2490999994.0
2006-03-23 05:45:00,83.848,83.908,83.814,83.814,2710699987.0
2006-03-23 06:00:00,83.82,83.893,83.792,83.88,2555499997.0
2006-03-23 06:15:00,83.885,83.946,83.862,83.907,2781200006.0
2006-03-23 06:30:00,83.922,84.001,83.9,84.0,2912999995.0
2006-03-23 06:45:00,83.987,84.001,83.881,83.881,2545799999.0
2006-03-23 07:00:00,83.885,84.078,83.868,84.066,2940100000.0
2006-03-23 07:15:00,84.051,84.171,84.039,84.065,2791099994.0
2006-03-23 07:30:00,84.068,84.117,84.042,84.092,2666799997.0
2006-03-23 07:45:00,84.073,84.123,84.0,84.086,2855799990.0
2006-03-23 08:00:00,84.085,84.11,83.981,84.017,2833200012.0
2006-03-23 08:15:00,84.04,84.118,84.013,84.024,2664399993.0
2006-03-23 08:30:00,84.002,84.041,83.949,83.995,2808199988.0
2006-03-23 08:45:00,83.998,84.058,83.879,83.925,2837500000.0
2006-03-23 09:00:00,83.92,83.948,83.878,83.903,2717899991.0
2006-03-23 09:15:00,83.882,83.936,83.83,83.884,3027799999.0
2006-03-23 09:30:00,83.869,83.952,83.86,83.936,2495999994.0
2006-03-23 09:45:00,83.921,83.973,83.881,83.901,2814699992.0
2006-03-23 10:00:00,83.881,83.988,83.845,83.977,2426899997.0
2006-03-23 10:15:00,83.973,84.002,83.919,83.986,2900099992.0
2006-03-23 10:30:00,83.99,84.134,83.964,84.127,3019199997.0
2006-03-23 10:45:00,84.123,84.135,84.063,84.068,3244999999.0
2006-03-23 11:00:00,84.06,84.068,83.919,83.922,2936399986.0
2006-03-23 11:15:00,83.921,83.986,83.903,83.968,2537499998.0
2006-03-23 11:30:00,83.968,84.058,83.954,84.036,3049399988.0
2006-03-23 11:45:00,84.038,84.123,84.018,84.115,3193999985.0
2006-03-23 12:00:00,84.11,84.114,84.01,84.05,2578699998.0
2006-03-23 12:15:00,84.059,84.078,83.998,84.046,2708300004.0
2006-03-23 12:30:00,84.04,84.073,83.988,84.065,3060999991.0
2006-03-23 12:45:00,84.062,84.137,84.029,84.092,2822500001.0
2006-03-23 13:00:00,84.065,84.095,83.99,84.023,2793399988.0
2006-03-23 13:15:00,84.029,84.102,84.023,84.056,2981099975.0
2006-03-23 13:30:00,84.035,84.078,83.976,83.993,3425400010.0
2006-03-23 13:45:00,83.991,84.084,83.981,84.072,2906000002.0
2006-03-23 14:00:00,84.073,84.109,84.001,84.052,2586199996.0
2006-03-23 14:15:00,84.057,84.088,83.99,84.044,2747899995.0
2006-03-23 14:30:00,84.053,84.122,84.036,84.105,2400999994.0
2006-03-23 14:45:00,84.097,84.123,84.041,84.065,2623999978.0
2006-03-23 15:00:00,84.05,84.076,83.976,84.047,2874599991.0
2006-03-23 15:15:00,84.05,84.063,83.982,84.0,2886899989.0
2006-03-23 15:30:00,83.982,84.015,83.893,83.925,2497199987.0
2006-03-23 15:45:00,83.952,84.013,83.9,83.915,2960599990.0
2006-03-23 16:00:00,83.897,83.925,83.691,83.779,2460099998.0
2006-03-23 16:15:00,83.807,83.83,83.737,83.737,2931999985.0
2006-03-23 16:30:00,83.742,83.756,83.673,83.725,2681300000.0
2006-03-23 16:45:00,83.725,83.81,83.705,83.793,2966099999.0
2006-03-23 17:00:00,83.813,83.943,83.786,83.892,2658399986.0
2006-03-23 17:15:00,83.906,84.026,83.874,84.001,2707499996.0
2006-03-23 17:30:00,83.994,84.08,83.84,83.877,2674299994.0
2006-03-23 17:45:00,83.887,83.991,83.863,83.967,2917599983.0
2006-03-23 18:00:00,83.945,84.07,83.94,83.995,23196499956.0
2006-03-23 18:15:00,83.97,84.17,83.882,83.925,23287599934.0
2006-03-23 18:30:00,83.909,84.086,83.909,84.041,16995099939.0
2006-03-23 18:45:00,84.029,84.049,83.962,83.974,11950499991.0
2006-03-23 19:00:00,83.968,84.083,83.946,84.067,8611899987.0
2006-03-23 19:15:00,84.065,84.13,84.034,84.097,9817299998.0
2006-03-23 19:30:00,84.082,84.097,83.924,84.01,10128099984.0
2006-03-23 19:45:00,84.01,84.099,84.006,84.086,8216099970.0
2006-03-23 20:00:00,84.076,84.126,84.021,84.095,9744099988.0
2006-03-23 20:15:00,84.101,84.141,84.029,84.036,9122899985.0
2006-03-23 20:30:00,84.058,84.108,84.03,84.093,12722500011.0
2006-03-23 20:45:00,84.097,84.133,84.027,84.082,12637199979.0
2006-03-23 21:00:00,84.063,84.247,84.059,84.233,9305999987.0
2006-03-23 21:15:00,84.207,84.236,84.151,84.214,12213399994.0
2006-03-23 21:30:00,84.215,84.24,84.177,84.216,6158499973.0
2006-03-23 21:45:00,84.222,84.275,84.189,84.275,4995199978.0
2006-03-23 22:00:00,84.264,84.281,84.182,84.182,6188299971.0
2006-03-23 22:15:00,84.203,84.23,84.162,84.208,5097299989.0
2006-03-23 22:30:00,84.209,84.235,84.157,84.168,4616299999.0
2006-03-23 22:45:00,84.19,84.219,84.122,84.17,4505499996.0
2006-03-23 23:00:00,84.198,84.219,84.134,84.203,3008499998.0
2006-03-23 23:15:00,84.203,84.228,84.163,84.178,2547500001.0
2006-03-23 23:30:00,84.195,84.262,84.131,84.238,3133499974.0
2006-03-23 23:45:00,84.251,84.274,84.191,84.191,2448500003.0
2006-03-24 00:00:00,84.19,84.224,84.123,84.165,3099099998.0
2006-03-24 00:15:00,84.153,84.243,84.144,84.215,2780799996.0
2006-03-24 00:30:00,84.173,84.223,84.149,84.162,2896999990.0
2006-03-24 00:45:00,84.187,84.187,83.878,84.035,2648099990.0
2006-03-24 01:00:00,84.029,84.07,83.939,83.954,3034899991.0
2006-03-24 01:15:00,83.974,83.989,83.772,83.785,2845800001.0
2006-03-24 01:30:00,83.766,83.836,83.75,83.783,2925099993.0
2006-03-24 01:45:00,83.819,83.848,83.792,83.843,2906299998.0
2006-03-24 02:00:00,83.827,83.868,83.735,83.768,3272599986.0
2006-03-24 02:15:00,83.753,83.807,83.716,83.735,2962799989.0
2006-03-24 02:30:00,83.753,83.906,83.725,83.901,2672499989.0
2006-03-24 02:45:00,83.887,83.958,83.866,83.915,3006999984.0
2006-03-24 03:00:00,83.914,83.938,83.783,83.861,2837499994.0
2006-03-24 03:15:00,83.864,83.962,83.86,83.922,2584000005.0
2006-03-24 03:30:00,83.935,83.963,83.843,83.891,2913299994.0
2006-03-24 03:45:00,83.91,83.951,83.791,83.823,2735199990.0
2006-03-24 04:00:00,83.807,83.836,83.752,83.816,2760999998.0
2006-03-24 04:15:00,83.793,83.835,83.742,83.758,2595399985.0
2006-03-24 04:30:00,83.752,83.795,83.71,83.745,2605599993.0
2006-03-24 04:45:00,83.732,83.776,83.709,83.744,2823599998.0
2006-03-24 05:00:00,83.765,83.771,83.679,83.75,2514599998.0
2006-03-24 05:15:00,83.77,83.826,83.734,83.782,2816300001.0
2006-03-24 05:30:00,83.792,83.807,83.742,83.77,2787199985.0
2006-03-24 05:45:00,83.76,83.807,83.747,83.78,2445999998.0
2006-03-24 06:00:00,83.774,83.806,83.739,83.77,2798399996.0
2006-03-24 06:15:00,83.752,83.818,83.743,83.791,2757799994.0
2006-03-24 06:30:00,83.795,83.855,83.768,83.816,2681399999.0
2006-03-24 06:45:00,83.819,83.865,83.804,83.861,2739900004.0
2006-03-24 07:00:00,83.855,83.903,83.82,83.885,2874499999.0
2006-03-24 07:15:00,83.874,83.916,83.828,83.865,2947399986.0
2006-03-24 07:30:00,83.862,83.873,83.751,83.769,2763299992.0
2006-03-24 07:45:00,83.755,83.828,83.703,83.783,2896999991.0
2006-03-24 08:00:00,83.779,83.859,83.743,83.833,2744599983.0
2006-03-24 08:15:00,83.828,83.892,83.781,83.838,2689000001.0
2006-03-24 08:30:00,83.831,83.89,83.811,83.875,2827599995.0
2006-03-24 08:45:00,83.862,83.946,83.844,83.887,2450400001.0
2006-03-24 09:00:00,83.873,83.899,83.761,83.777,2899799985.0
2006-03-24 09:15:00,83.781,83.818,83.701,83.756,2667299997.0
2006-03-24 09:30:00,83.782,83.82,83.734,83.777,2643599995.0
2006-03-24 09:45:00,83.78,83.808,83.447,83.577,2831000000.0
2006-03-24 10:00:00,83.561,83.772,83.539,83.714,2714399990.0
2006-03-24 10:15:00,83.701,83.808,83.699,83.767,2501699987.0
2006-03-24 10:30:00,83.746,83.813,83.73,83.775,3362399986.0
2006-03-24 10:45:00,83.774,83.781,83.623,83.732,2909899992.0
2006-03-24 11:00:00,83.764,83.87,83.699,83.849,3049499998.0
2006-03-24 11:15:00,83.866,83.897,83.819,83.824,2705499993.0
2006-03-24 11:30:00,83.809,83.856,83.736,83.767,3215700004.0
2006-03-24 11:45:00,83.773,83.863,83.722,83.722,3330899995.0
2006-03-24 12:00:00,83.71,83.739,83.637,83.686,2775699998.0
2006-03-24 12:15:00,83.674,83.743,83.65,83.735,2909300002.0
2006-03-24 12:30:00,83.705,83.738,83.602,83.607,2800899996.0
2006-03-24 12:45:00,83.625,83.684,83.585,83.619,2494399991.0
2006-03-24 13:00:00,83.613,83.63,83.553,83.6,2865199984.0
2006-03-24 13:15:00,83.58,83.617,83.482,83.525,2929100017.0
2006-03-24 13:30:00,83.499,83.599,83.436,83.534,3151600002.0
2006-03-24 13:45:00,83.562,83.601,83.494,83.567,2694299989.0
2006-03-24 14:00:00,83.585,83.643,83.548,83.62,3069300000.0
2006-03-24 14:15:00,83.631,83.675,83.56,83.596,2948299995.0
2006-03-24 14:30:00,83.59,83.684,83.572,83.662,2851899994.0
2006-03-24 14:45:00,83.657,83.702,83.643,83.675,2519399989.0
2006-03-24 15:00:00,83.64,83.74,83.607,83.74,2760899999.0
2006-03-24 15:15:00,83.748,83.819,83.712,83.757,2755299996.0
2006-03-24 15:30:00,83.722,83.809,83.651,83.754,2664099997.0
2006-03-24 15:45:00,83.768,83.774,83.61,83.628,3000999998.0
2006-03-24 16:00:00,83.61,83.96,83.601,83.894,3139099989.0
2006-03-24 16:15:00,83.892,83.892,83.804,83.813,2505099997.0
2006-03-24 16:30:00,83.823,83.832,83.595,83.602,3145099994.0
2006-03-24 16:45:00,83.599,83.75,83.572,83.72,2731599996.0
2006-03-24 17:00:00,83.721,83.749,83.526,83.529,2513499998.0
2006-03-24 17:15:00,83.525,83.542,83.357,83.478,3002999998.0
2006-03-24 17:30:00,83.485,83.688,83.456,83.596,2533200000.0
2006-03-24 17:45:00,83.558,83.728,83.556,83.611,2650400008.0
2006-03-24 18:00:00,83.589,83.607,83.47,83.539,23058899936.0
2006-03-24 18:15:00,83.49,83.576,83.446,83.475,19496499983.0
2006-03-24 18:30:00,83.474,83.52,83.422,83.442,17260299979.0
2006-03-24 18:45:00,83.471,83.545,83.433,83.486,11938599992.0
2006-03-24 19:00:00,83.466,83.496,83.406,83.443,8523099979.0
2006-03-24 19:15:00,83.454,83.513,83.433,83.463,10488599993.0
2006-03-24 19:30:00,83.473,83.496,83.403,83.442,9908299979.0
2006-03-24 19:45:00,83.46,83.496,83.438,83.45,7993099970.0
2006-03-24 20:00:00,83.466,83.501,83.417,83.445,9314999977.0
2006-03-24 20:15:00,83.447,83.476,83.329,83.33,9305799991.0
2006-03-24 20:30:00,83.343,83.371,83.208,83.279,12819599963.0
2006-03-24 20:45:00,83.29,83.305,83.219,83.256,12340699994.0
2006-03-24 21:00:00,83.255,83.277,83.191,83.248,9372700010.0
2006-03-24 21:15:00,83.237,83.305,83.204,83.274,11754099983.0
2006-03-24 21:30:00,83.255,83.28,83.165,83.206,6337699980.0
2006-03-24 21:45:00,83.223,83.277,83.183,83.243,4939499993.0
2006-03-24 22:00:00,83.244,83.275,83.178,83.248,5701999987.0
2006-03-24 22:15:00,83.25,83.285,83.201,83.257,4904599988.0
2006-03-24 22:30:00,83.267,83.299,83.24,83.288,5018699987.0
2006-03-24 22:45:00,83.27,83.323,83.225,83.225,4759099979.0
2006-03-24 23:00:00,83.297,83.367,83.215,83.275,2965599995.0
2006-03-24 23:15:00,83.275,83.295,83.235,83.275,2651900002.0
2006-03-24 23:30:00,83.256,83.285,83.196,83.275,2840899997.0
2006-03-24 23:45:00,83.273,83.28,83.232,83.251,2674500003.0
2006-03-27 00:00:00,83.292,83.346,83.265,83.331,2939000002.0
2006-03-27 00:15:00,83.325,83.358,83.279,83.31,2849299987.0
2006-03-27 00:30:00,83.271,83.305,83.135,83.213,2973399996.0
2006-03-27 00:45:00,83.238,83.274,83.178,83.239,2834800002.0
2006-03-27 01:00:00,83.216,83.279,83.177,83.218,3178599985.0
2006-03-27 01:15:00,83.219,83.282,83.198,83.2,2594999994.0
2006-03-27 01:30:00,83.208,83.318,83.183,83.285,2851599999.0
2006-03-27 01:45:00,83.293,83.34,83.251,83.313,2727400004.0
2006-03-27 02:00:00,83.326,83.358,83.206,83.222,2954600005.0
2006-03-27 02:15:00,83.242,83.267,83.035,83.052,2874899992.0
2006-03-27 02:30:00,83.077,83.088,82.866,82.881,2659499984.0
2006-03-27 02:45:00,82.858,82.893,82.717,82.732,2869499989.0
2006-03-27 03:00:00,82.71,82.749,82.586,82.689,2766799988.0
2006-03-27 03:15:00,82.71,82.766,82.647,82.735,2909899992.0
2006-03-27 03:30:00,82.75,82.772,82.49,82.515,3164200009.0
2006-03-27 03:45:00,82.525,82.622,82.517,82.617,2594500000.0
2006-03-27 04:00:00,82.597,82.63,82.541,82.585,2602799993.0
2006-03-27 04:15:00,82.565,82.609,82.461,82.467,2469799996.0
2006-03-27 04:30:00,82.476,82.527,82.457,82.504,2952999989.0
2006-03-27 04:45:00,82.503,82.531,82.399,82.496,2866099989.0
2006-03-27 05:00:00,82.502,82.526,82.417,82.445,2786599983.0
2006-03-27 05:15:00,82.436,82.547,82.419,82.507,2989799996.0
2006-03-27 05:30:00,82.506,82.519,82.429,82.482,2739499982.0
2006-03-27 05:45:00,82.488,82.579,82.473,82.566,2617399994.0
2006-03-27 06:00:00,82.549,82.606,82.537,82.537,3309599988.0
2006-03-27 06:15:00,82.566,82.615,82.494,82.549,2693400009.0
2006-03-27 06:30:00,82.542,82.587,82.505,82.543,3207299998.0
2006-03-27 06:45:00,82.541,82.548,82.381,82.407,2845799988.0
2006-03-27 07:00:00,82.421,82.476,82.393,82.459,2630799983.0
2006-03-27 07:15:00,82.449,82.457,82.244,82.288,2791499999.0
2006-03-27 07:30:00,82.281,82.44,82.281,82.437,2396200003.0
2006-03-27 07:45:00,82.421,82.445,82.124,82.155,2780899993.0
2006-03-27 08:00:00,82.161,82.203,82.081,82.169,2697199981.0
2006-03-27 08:15:00,82.178,82.25,82.16,82.198,2614099997.0
2006-03-27 08:30:00,82.168,82.382,82.154,82.363,2912400002.0
2006-03-27 08:45:00,82.377,82.377,82.278,82.347,2648399993.0
2006-03-27 09:00:00,82.313,82.347,82.097,82.116,2794400002.0
2006-03-27 09:15:00,82.135,82.2,82.066,82.124,2864100002.0
2006-03-27 09:30:00,82.125,82.183,82.111,82.159,2272299991.0
2006-03-27 09:45:00,82.137,82.284,82.137,82.235,2951599983.0
2006-03-27 10:00:00,82.228,82.357,82.228,82.281,2532699995.0
2006-03-27 10:15:00,82.267,82.336,82.267,82.302,2659599977.0
2006-03-27 10:30:00,82.308,82.355,82.282,82.3,3030300000.0
2006-03-27 10:45:00,82.298,82.323,82.207,82.214,3124799989.0
2006-03-27 11:00:00,82.214,82.264,82.169,82.24,2774099983.0
2006-03-27 11:15:00,82.285,82.409,82.282,82.374,2523899986.0
2006-03-27 11:30:00,82.378,82.388,82.308,82.36,2927600009.0
2006-03-27 11:45:00,82.355,82.477,82.355,82.427,3170600002.0
2006-03-27 12:00:00,82.427,82.468,82.372,82.44,2774699987.0
2006-03-27 12:15:00,82.445,82.485,82.412,82.48,2867199979.0
2006-03-27 12:30:00,82.453,82.472,82.374,82.447,3206399985.0
2006-03-27 12:45:00,82.482,82.488,82.422,82.434,2773799993.0
2006-03-27 13:00:00,82.424,82.449,82.36,82.426,2831399989.0
2006-03-27 13:15:00,82.425,82.437,82.351,82.391,2907500001.0
2006-03-27 13:30:00,82.389,82.396,82.266,82.273,3292599985.0
2006-03-27 13:45:00,82.273,82.301,82.194,82.2,3023999986.0
2006-03-27 14:00:00,82.211,82.414,82.177,82.385,2627800010.0
2006-03-27 14:15:00,82.392,82.408,82.344,82.389,2751499990.0
2006-03-27 14:30:00,82.395,82.525,82.395,82.451,2682899991.0
2006-03-27 14:45:00,82.45,82.475,82.387,82.432,2652199999.0
2006-03-27 15:00:00,82.42,82.445,82.35,82.427,2797599977.0
2006-03-27 15:15:00,82.412,82.438,82.25,82.275,3036299999.0
2006-03-27 15:30:00,82.25,82.343,82.224,82.278,2706700002.0
2006-03-27 15:45:00,82.303,82.315,82.229,82.28,2698299991.0
2006-03-27 16:00:00,82.274,82.339,82.215,82.281,2263599992.0
2006-03-27 16:15:00,82.289,82.315,82.203,82.214,2822899981.0
2006-03-27 16:30:00,82.196,82.288,82.174,82.281,2985199996.0
2006-03-27 16:45:00,82.266,82.293,82.15,82.214,2735199998.0
2006-03-27 17:00:00,82.232,82.316,82.201,82.312,2500199996.0
2006-03-27 17:15:00,82.322,82.343,82.254,82.315,3000700009.0
2006-03-27 17:30:00,82.32,82.378,82.302,82.363,2676299990.0
2006-03-27 17:45:00,82.353,82.381,82.23,82.23,3284799997.0
2006-03-27 18:00:00,82.217,82.34,82.188,82.303,23082599942.0
2006-03-27 18:15:00,82.295,82.39,82.254,82.33,23135599938.0
2006-03-27 18:30:00,82.334,82.357,82.293,82.31,17831999956.0
2006-03-27 18:45:00,82.312,82.325,82.159,82.243,11728499964.0
2006-03-27 19:00:00,82.236,82.3,82.149,82.207,8594499980.0
2006-03-27 19:15:00,82.216,82.292,82.195,82.285,10142499993.0
2006-03-27 19:30:00,82.296,82.349,82.227,82.228,10306599967.0
2006-03-27 19:45:00,82.232,82.271,82.16,82.233,7894200007.0
2006-03-27 20:00:00,82.242,82.328,82.219,82.297,9153099995.0
2006-03-27 20:15:00,82.29,82.367,82.267,82.334,9532699982.0
2006-03-27 20:30:00,82.34,82.358,82.27,82.296,12575799974.0
2006-03-27 20:45:00,82.302,82.303,82.217,82.245,11634199951.0
2006-03-27 21:00:00,82.229,82.258,82.167,82.209,9550199968.0
2006-03-27 21:15:00,82.222,82.251,82.186,82.245,11838299973.0
2006-03-27 21:30:00,82.225,82.275,82.209,82.275,6050099985.0
2006-03-27 21:45:00,82.257,82.286,82.239,82.26,4988999993.0
2006-03-27 22:00:00,82.245,82.287,82.226,82.258,5878799989.0
2006-03-27 22:15:00,82.275,82.326,82.244,82.279,4776000008.0
2006-03-27 22:30:00,82.265,82.359,82.217,82.338,5070299991.0
2006-03-27 22:45:00,82.34,82.389,82.284,82.284,4729199992.0
2006-03-27 23:00:00,82.372,82.378,82.284,82.312,3093299989.0
2006-03-27 23:15:00,82.314,82.317,82.212,82.248,2928799994.0
2006-03-27 23:30:00,82.265,82.375,82.231,82.351,2843899999.0
2006-03-27 23:45:00,82.347,82.382,82.302,82.348,2639399981.0
2006-03-28 00:00:00,82.343,82.352,82.202,82.273,3336700000.0
2006-03-28 00:15:00,82.289,82.35,82.265,82.308,2752099991.0
2006-03-28 00:30:00,82.304,82.347,82.249,82.276,2528000011.0
2006-03-28 00:45:00,82.295,82.422,82.236,82.41,2485800007.0
2006-03-28 01:00:00,82.395,82.474,82.395,82.434,3070599997.0
2006-03-28 01:15:00,82.436,82.494,82.355,82.463,2834900005.0
2006-03-28 01:30:00,82.471,82.478,82.338,82.358,2662399991.0
2006-03-28 01:45:00,82.394,82.449,82.336,82.399,2837199988.0
2006-03-28 02:00:00,82.416,82.416,82.246,82.305,2744399995.0
2006-03-28 02:15:00,82.303,82.348,82.254,82.277,2891599988.0
2006-03-28 02:30:00,82.287,82.287,82.133,82.151,2883099989.0
2006-03-28 02:45:00,82.149,82.281,82.132,82.266,3161399974.0
2006-03-28 03:00:00,82.276,82.545,82.244,82.479,2963300000.0
2006-03-28 03:15:00,82.481,82.606,82.461,82.579,2875499995.0
2006-03-28 03:30:00,82.584,82.871,82.584,82.759,2896099995.0
2006-03-28 03:45:00,82.774,82.791,82.661,82.666,2632099992.0
2006-03-28 04:00:00,82.673,82.726,82.661,82.677,2620099989.0
2006-03-28 04:15:00,82.676,82.734,82.64,82.659,3060899987.0
2006-03-28 04:30:00,82.659,82.659,82.547,82.59,2907999991.0
2006-03-28 04:45:00,82.583,82.623,82.535,82.569,3169499994.0
2006-03-28 05:00:00,82.58,82.586,82.494,82.527,2874699980.0
2006-03-28 05:15:00,82.553,82.593,82.493,82.552,3095299977.0
2006-03-28 05:30:00,82.557,82.888,82.546,82.867,2864899993.0
2006-03-28 05:45:00,82.9,83.008,82.799,82.8,2385599984.0
2006-03-28 06:00:00,82.818,83.011,82.799,82.977,2462499992.0
2006-03-28 06:15:00,82.975,83.106,82.974,83.088,2850399996.0
2006-03-28 06:30:00,83.095,83.141,83.034,83.068,2761999999.0
2006-03-28 06:45:00,83.086,83.166,83.06,83.118,2697899998.0
2006-03-28 07:00:00,83.101,83.118,83.019,83.056,2451200001.0
2006-03-28 07:15:00,83.038,83.084,82.956,83.012,3091999972.0
2006-03-28 07:30:00,83.027,83.072,82.974,83.052,2749700001.0
2006-03-28 07:45:00,83.025,83.069,82.946,83.002,2702399992.0
2006-03-28 08:00:00,83.003,83.039,82.955,82.973,2807699993.0
2006-03-28 08:15:00,82.981,83.15,82.94,83.1,2837299998.0
2006-03-28 08:30:00,83.095,83.109,83.001,83.013,2795299999.0
2006-03-28 08:45:00,83.027,83.056,82.986,83.014,2786799990.0
2006-03-28 09:00:00,82.998,83.054,82.936,82.993,2532400008.0
2006-03-28 09:15:00,83.015,83.038,82.974,83.022,2703499988.0
2006-03-28 09:30:00,83.029,83.078,82.999,83.047,2418699993.0
2006-03-28 09:45:00,83.063,83.07,82.92,82.964,2859299991.0
2006-03-28 10:00:00,82.94,83.004,82.905,82.989,2722199990.0
2006-03-28 10:15:00,83.004,83.033,82.882,82.953,2695600008.0
2006-03-28 10:30:00,82.956,83.033,82.956,82.978,3093700001.0
2006-03-28 10:45:00,82.984,83.086,82.98,83.022,2988799991.0
2006-03-28 11:00:00,83.032,83.037,82.928,82.932,3189899986.0
2006-03-28 11:15:00,82.955,83.009,82.933,82.99,2770999994.0
2006-03-28 11:30:00,83.003,83.055,82.95,82.95,3267499992.0
2006-03-28 11:45:00,82.949,83.067,82.94,83.039,2990499988.0
2006-03-28 12:00:00,83.022,83.053,82.98,82.983,2632799989.0
2006-03-28 12:15:00,82.995,83.017,82.835,82.878,2816500008.0
2006-03-28 12:30:00,82.852,82.87,82.728,82.824,2760300000.0
2006-03-28 12:45:00,82.833,82.884,82.771,82.869,2928599986.0
2006-03-28 13:00:00,82.863,82.882,82.794,82.855,2855799994.0
2006-03-28 13:15:00,82.853,82.942,82.828,82.94,2670399992.0
2006-03-28 13:30:00,82.94,82.954,82.904,82.935,3411099991.0
2006-03-28 13:45:00,82.939,82.955,82.854,82.91,2603799993.0
2006-03-28 14:00:00,82.914,82.996,82.898,82.967,3072899996.0
2006-03-28 14:15:00,82.982,83.0,82.935,82.97,2650800007.0
2006-03-28 14:30:00,82.967,82.978,82.911,82.977,2806599986.0
2006-03-28 14:45:00,82.957,83.085,82.954,83.069,2344499989.0
2006-03-28 15:00:00,83.051,83.076,82.958,83.007,2968599979.0
2006-03-28 15:15:00,83.0,83.023,82.871,82.93,2965600001.0
2006-03-28 15:30:00,82.921,82.999,82.866,82.888,2548199993.0
2006-03-28 15:45:00,82.897,82.912,82.789,82.8,2826899995.0
2006-03-28 16:00:00,82.796,82.819,82.65,82.692,2493499998.0
2006-03-28 16:15:00,82.702,82.737,82.647,82.664,2984699994.0
2006-03-28 16:30:00,82.669,82.751,82.664,82.719,2638199995.0
2006-03-28 16:45:00,82.708,82.811,82.701,82.795,2714499987.0
2006-03-28 17:00:00,82.78,82.887,82.78,82.866,2943199997.0
2006-03-28 17:15:00,82.841,82.883,82.738,82.784,2540800000.0
2006-03-28 17:30:00,82.78,82.892,82.742,82.887,2658700009.0
2006-03-28 17:45:00,82.889,82.945,82.857,82.898,2567700010.0
2006-03-28 18:00:00,82.88,83.0,82.852,82.902,23096399983.0
2006-03-28 18:15:00,82.878,83.03,82.87,82.969,22598399975.0
2006-03-28 18:30:00,82.945,82.991,82.861,82.935,17592199954.0
2006-03-28 18:45:00,82.943,83.043,82.916,83.012,12546699959.0
2006-03-28 19:00:00,83.026,83.102,83.0,83.028,8352599996.0
2006-03-28 19:15:00,83.026,83.037,82.946,83.01,10300999976.0
2006-03-28 19:30:00,83.002,83.076,82.997,83.057,9610299972.0
2006-03-28 19:45:00,83.039,83.08,82.97,82.99,7941599965.0
2006-03-28 20:00:00,83.008,83.03,82.945,83.018,9704299985.0
2006-03-28 20:15:00,83.013,83.073,82.985,83.031,9279499975.0
2006-03-28 20:30:00,83.052,83.062,83.001,83.001,12153299971.0
2006-03-28 20:45:00,83.02,83.052,82.962,83.037,11857799982.0
2006-03-28 21:00:00,83.018,83.083,82.988,83.015,9463499975.0
2006-03-28 21:15:00,83.008,83.069,82.999,83.055,11711299967.0
2006-03-28 21:30:00,83.032,83.195,82.979,83.158,6127799992.0
2006-03-28 21:45:00,83.17,83.204,83.04,83.083,4923199981.0
2006-03-28 22:00:00,83.075,83.1,83.009,83.061,5438899985.0
2006-03-28 22:15:00,83.063,83.099,83.043,83.071,4994499983.0
2006-03-28 22:30:00,83.081,83.198,83.066,83.085,5097799992.0
2006-03-28 22:45:00,83.085,83.127,83.027,83.034,4359099990.0
2006-03-28 23:00:00,83.11,83.137,83.01,83.053,3155199988.0
2006-03-28 23:15:00,83.042,83.082,83.023,83.075,2943499998.0
2006-03-28 23:30:00,83.057,83.153,83.045,83.135,3005799989.0
2006-03-28 23:45:00,83.137,83.161,83.095,83.12,2503799984.0
2006-03-29 00:00:00,83.117,83.19,83.072,83.15,3023799991.0
2006-03-29 00:15:00,83.12,83.185,83.09,83.172,3488799994.0
2006-03-29 00:30:00,83.16,83.199,83.06,83.166,2713499990.0
2006-03-29 00:45:00,83.168,83.192,83.111,83.12,2465300016.0
2006-03-29 01:00:00,83.139,83.169,83.07,83.116,3023699997.0
2006-03-29 01:15:00,83.099,83.136,83.018,83.053,2623099989.0
2006-03-29 01:30:00,83.036,83.149,83.026,83.143,3022399989.0
2006-03-29 01:45:00,83.152,83.179,83.059,83.14,2920799990.0
2006-03-29 02:00:00,83.153,83.18,83.118,83.127,2721399994.0
2006-03-29 02:15:00,83.157,83.173,83.097,83.097,2739599995.0
2006-03-29 02:30:00,83.115,83.125,83.01,83.01,2912400006.0
2006-03-29 02:45:00,83.002,83.111,82.922,83.086,2785699999.0
2006-03-29 03:00:00,83.064,83.107,82.953,82.977,2997199998.0
2006-03-29 03:15:00,82.979,82.987,82.898,82.956,3025699999.0
2006-03-29 03:30:00,82.968,83.014,82.918,82.993,3260699986.0
2006-03-29 03:45:00,82.983,83.002,82.786,82.795,2658199981.0
2006-03-29 04:00:00,82.778,82.824,82.757,82.767,2899999998.0
2006-03-29 04:15:00,82.755,82.817,82.727,82.77,2777300006.0
2006-03-29 04:30:00,82.795,82.807,82.738,82.788,2783600003.0
2006-03-29 04:45:00,82.787,82.796,82.678,82.733,3163699994.0
2006-03-29 05:00:00,82.725,82.756,82.686,82.753,2702999994.0
2006-03-29 05:15:00,82.735,82.773,82.708,82.728,3072799994.0
2006-03-29 05:30:00,82.745,82.761,82.643,82.733,2538899990.0
2006-03-29 05:45:00,82.707,82.73,82.614,82.692,2859399987.0
2006-03-29 06:00:00,82.696,82.741,82.666,82.73,3103199989.0
2006-03-29 06:15:00,82.738,82.746,82.624,82.67,2808799997.0
2006-03-29 06:30:00,82.671,82.726,82.65,82.707,2972299995.0
2006-03-29 06:45:00,82.69,82.717,82.65,82.701,3014799995.0
2006-03-29 07:00:00,82.699,82.747,82.635,82.668,2529499996.0
2006-03-29 07:15:00,82.677,82.712,82.629,82.696,2746099989.0
2006-03-29 07:30:00,82.687,82.731,82.668,82.68,2718900004.0
2006-03-29 07:45:00,82.685,82.715,82.598,82.653,2966499987.0
2006-03-29 08:00:00,82.655,82.761,82.638,82.752,2828099998.0
2006-03-29 08:15:00,82.758,82.816,82.716,82.778,2872099994.0
2006-03-29 08:30:00,82.757,82.78,82.67,82.725,2956800000.0
2006-03-29 08:45:00,82.714,82.74,82.605,82.668,2494699997.0
2006-03-29 09:00:00,82.662,82.758,82.644,82.713,2704299989.0
2006-03-29 09:15:00,82.712,82.712,82.63,82.644,2584800000.0
2006-03-29 09:30:00,82.64,82.675,82.582,82.6,2688299994.0
2006-03-29 09:45:00,82.593,82.768,82.593,82.768,2982599984.0
2006-03-29 10:00:00,82.759,82.802,82.717,82.793,2752099994.0
2006-03-29 10:15:00,82.775,82.794,82.716,82.741,2693200002.0
2006-03-29 10:30:00,82.73,82.826,82.706,82.797,3167299999.0
2006-03-29 10:45:00,82.807,82.844,82.747,82.766,2995199995.0
2006-03-29 11:00:00,82.783,82.85,82.737,82.818,2788399991.0
2006-03-29 11:15:00,82.824,82.953,82.818,82.909,2417100001.0
2006-03-29 11:30:00,82.897,82.98,82.878,82.972,2887499988.0
2006-03-29 11:45:00,82.985,83.012,82.928,82.962,3185299983.0
2006-03-29 12:00:00,82.961,83.075,82.941,83.023,2823399995.0
2006-03-29 12:15:00,83.001,83.036,82.973,83.022,3018999994.0
2006-03-29 12:30:00,83.031,83.034,82.951,82.978,3163699998.0
2006-03-29 12:45:00,82.985,83.016,82.865,82.92,2621699995.0
2006-03-29 13:00:00,82.902,82.994,82.886,82.979,3062999995.0
2006-03-29 13:15:00,82.989,83.045,82.917,82.927,3111000018.0
2006-03-29 13:30:00,82.915,82.967,82.88,82.947,3030099982.0
2006-03-29 13:45:00,82.932,82.988,82.913,82.973,2882799992.0
2006-03-29 14:00:00,82.973,83.001,82.879,82.943,2499899996.0
2006-03-29 14:15:00,82.936,82.98,82.76,82.813,3157399991.0
2006-03-29 14:30:00,82.791,82.955,82.748,82.941,2770199996.0
2006-03-29 14:45:00,82.943,83.002,82.911,82.991,2850699996.0
2006-03-29 15:00:00,82.98,83.045,82.925,83.043,3149599990.0
2006-03-29 15:15:00,83.017,83.11,82.969,83.103,2672999992.0
2006-03-29 15:30:00,83.09,83.145,83.028,83.078,2398599995.0
2006-03-29 15:45:00,83.106,83.136,83.039,83.125,3103299991.0
2006-03-29 16:00:00,83.122,83.23,83.113,83.23,2704700003.0
2006-03-29 16:15:00,83.229,83.229,83.078,83.085,3257299997.0
2006-03-29 16:30:00,83.074,83.1,82.996,83.049,2774199998.0
2006-03-29 16:45:00,83.064,83.096,83.016,83.066,2967799997.0
2006-03-29 17:00:00,83.058,83.144,83.026,83.072,2739199990.0
2006-03-29 17:15:00,83.085,83.155,83.066,83.115,3043299998.0
2006-03-29 17:30:00,83.124,83.187,83.069,83.162,3165599994.0
2006-03-29 17:45:00,83.152,83.205,83.069,83.077,2976900002.0
2006-03-29 18:00:00,83.072,83.18,83.041,83.124,23729399950.0
2006-03-29 18:15:00,83.108,83.18,83.035,83.09,23167999933.0
2006-03-29 18:30:00,83.061,83.108,83.03,83.081,16862099948.0
2006-03-29 18:45:00,83.092,83.135,83.062,83.098,12146000003.0
2006-03-29 19:00:00,83.097,83.142,83.075,83.106,8859899976.0
2006-03-29 19:15:00,83.101,83.163,83.085,83.124,10379499977.0
2006-03-29 19:30:00,83.127,83.134,83.028,83.028,9885599994.0
2006-03-29 19:45:00,83.05,83.086,82.998,82.998,8392899970.0
2006-03-29 20:00:00,83.005,83.1,82.97,83.041,8897100014.0
2006-03-29 20:15:00,83.036,83.092,83.0,83.056,9288099980.0
2006-03-29 20:30:00,83.082,83.196,83.062,83.157,12928799994.0
2006-03-29 20:45:00,83.18,83.201,83.113,83.163,12408499978.0
2006-03-29 21:00:00,83.153,83.247,83.109,83.238,8957999988.0
2006-03-29 21:15:00,83.22,83.325,83.197,83.25,11500799994.0
2006-03-29 21:30:00,83.232,83.278,83.212,83.232,6576199984.0
2006-03-29 21:45:00,83.238,83.287,83.187,83.26,4573499993.0
2006-03-29 22:00:00,83.274,83.294,83.185,83.202,5768899980.0
2006-03-29 22:15:00,83.205,83.277,83.191,83.276,4657200002.0
2006-03-29 22:30:00,83.275,83.332,83.259,83.298,4936699967.0
2006-03-29 22:45:00,83.3,83.312,83.174,83.181,4489099992.0
2006-03-29 23:00:00,83.273,83.322,83.191,83.307,3048099983.0
2006-03-29 23:15:00,83.308,83.32,83.21,83.227,2707199998.0
2006-03-29 23:30:00,83.235,83.255,83.12,83.203,3082399989.0
2006-03-29 23:45:00,83.199,83.203,83.122,83.162,2580299996.0
2006-03-30 00:00:00,83.147,83.222,83.109,83.155,3032799983.0
2006-03-30 00:15:00,83.15,83.183,83.103,83.164,3328299985.0
2006-03-30 00:30:00,83.178,83.189,83.102,83.179,2511700001.0
2006-03-30 00:45:00,83.185,83.196,83.112,83.183,2736799996.0
2006-03-30 01:00:00,83.171,83.195,83.13,83.146,3116999987.0
2006-03-30 01:15:00,83.16,83.175,83.107,83.108,2687000005.0
2006-03-30 01:30:00,83.101,83.164,83.061,83.113,2807799989.0
2006-03-30 01:45:00,83.118,83.256,83.085,83.197,2659599989.0
2006-03-30 02:00:00,83.207,83.591,83.201,83.569,3174200004.0
2006-03-30 02:15:00,83.584,83.587,83.408,83.443,2921499992.0
2006-03-30 02:30:00,83.443,83.515,83.411,83.441,2883399995.0
2006-03-30 02:45:00,83.42,83.513,83.391,83.395,3316799985.0
2006-03-30 03:00:00,83.374,83.429,83.346,83.396,2919299994.0
2006-03-30 03:15:00,83.389,83.425,83.359,83.385,2674399990.0
2006-03-30 03:30:00,83.378,83.409,83.342,83.366,3198499983.0
2006-03-30 03:45:00,83.388,83.461,83.354,83.442,2522899994.0
2006-03-30 04:00:00,83.459,83.51,83.429,83.493,2550699993.0
2006-03-30 04:15:00,83.524,83.718,83.506,83.659,2748199999.0
2006-03-30 04:30:00,83.664,83.684,83.618,83.668,2952099985.0
2006-03-30 04:45:00,83.662,83.689,83.605,83.617,3032099986.0
2006-03-30 05:00:00,83.623,83.642,83.561,83.633,3020699980.0
2006-03-30 05:15:00,83.625,83.637,83.516,83.548,3016799993.0
2006-03-30 05:30:00,83.54,83.54,83.412,83.429,3003900002.0
2006-03-30 05:45:00,83.426,83.497,83.418,83.471,2664499997.0
2006-03-30 06:00:00,83.477,83.514,83.434,83.459,2876200000.0
2006-03-30 06:15:00,83.441,83.532,83.429,83.505,2898000014.0
2006-03-30 06:30:00,83.512,83.534,83.472,83.509,3023299969.0
2006-03-30 06:45:00,83.519,83.519,83.428,83.475,2636499986.0
2006-03-30 07:00:00,83.449,83.573,83.447,83.535,2822100005.0
2006-03-30 07:15:00,83.53,83.551,83.453,83.476,3242399998.0
2006-03-30 07:30:00,83.453,83.474,83.37,83.435,2819099985.0
2006-03-30 07:45:00,83.448,83.488,83.419,83.483,2814999991.0
2006-03-30 08:00:00,83.49,83.496,83.416,83.452,2708400000.0
2006-03-30 08:15:00,83.463,83.484,83.345,83.425,2508799996.0
2006-03-30 08:30:00,83.424,83.489,83.388,83.461,2673699995.0
2006-03-30 08:45:00,83.481,83.49,83.395,83.442,2685700004.0
2006-03-30 09:00:00,83.438,83.443,83.365,83.396,2714999989.0
2006-03-30 09:15:00,83.419,83.495,83.4,83.454,2632599987.0
2006-03-30 09:30:00,83.441,83.543,83.441,83.526,2757099997.0
2006-03-30 09:45:00,83.502,83.52,83.446,83.471,2993600009.0
2006-03-30 10:00:00,83.461,83.512,83.422,83.511,2734800000.0
2006-03-30 10:15:00,83.515,83.539,83.472,83.482,2632100013.0
2006-03-30 10:30:00,83.502,83.625,83.489,83.593,3277399993.0
2006-03-30 10:45:00,83.581,83.641,83.572,83.619,2864799998.0
2006-03-30 11:00:00,83.598,83.621,83.555,83.579,3102599995.0
2006-03-30 11:15:00,83.563,83.761,83.546,83.739,3001799987.0
2006-03-30 11:30:00,83.739,83.751,83.591,83.605,2681100008.0
2006-03-30 11:45:00,83.603,83.63,83.52,83.532,3122400006.0
2006-03-30 12:00:00,83.55,83.641,83.531,83.581,2528200006.0
2006-03-30 12:15:00,83.602,83.65,83.592,83.626,2717099993.0
2006-03-30 12:30:00,83.604,83.652,83.581,83.622,3046999997.0
2006-03-30 12:45:00,83.621,83.634,83.531,83.553,2791999989.0
2006-03-30 13:00:00,83.561,83.62,83.535,83.605,2832599991.0
2006-03-30 13:15:00,83.587,83.682,83.578,83.636,2929599990.0
2006-03-30 13:30:00,83.625,83.689,83.611,83.675,3043099993.0
2006-03-30 13:45:00,83.677,83.722,83.645,83.689,2749899992.0
2006-03-30 14:00:00,83.715,83.723,83.593,83.605,2583300010.0
2006-03-30 14:15:00,83.591,83.682,83.561,83.654,2651899990.0
2006-03-30 14:30:00,83.631,83.681,83.569,83.638,2812300003.0
2006-03-30 14:45:00,83.643,83.665,83.586,83.598,2515099992.0
2006-03-30 15:00:00,83.587,83.626,83.513,83.586,3100500000.0
2006-03-30 15:15:00,83.598,83.645,83.563,83.629,2764399981.0
2006-03-30 15:30:00,83.608,83.825,83.608,83.749,2642699999.0
2006-03-30 15:45:00,83.787,83.829,83.719,83.754,2870099994.0
2006-03-30 16:00:00,83.726,83.766,83.698,83.712,2563999989.0
2006-03-30 16:15:00,83.732,83.808,83.661,83.783,2838699990.0
2006-03-30 16:30:00,83.761,83.783,83.554,83.571,3014200000.0
2006-03-30 16:45:00,83.573,83.684,83.508,83.672,2778100003.0
2006-03-30 17:00:00,83.659,83.706,83.596,83.669,2808699995.0
2006-03-30 17:15:00,83.682,83.703,83.588,83.686,3139899990.0
2006-03-30 17:30:00,83.705,83.739,83.663,83.689,2983799989.0
2006-03-30 17:45:00,83.675,83.792,83.66,83.757,2846699999.0
2006-03-30 18:00:00,83.73,83.85,83.728,83.75,23637399999.0
2006-03-30 18:15:00,83.82,83.82,83.706,83.719,22917799958.0
2006-03-30 18:30:00,83.714,83.776,83.689,83.72,17324099960.0
2006-03-30 18:45:00,83.725,83.836,83.699,83.779,12227599953.0
2006-03-30 19:00:00,83.788,83.835,83.755,83.815,8621499972.0
2006-03-30 19:15:00,83.814,83.862,83.761,83.822,10256899970.0
2006-03-30 19:30:00,83.817,83.848,83.777,83.777,9722799965.0
2006-03-30 19:45:00,83.795,83.922,83.78,83.901,8420499965.0
2006-03-30 20:00:00,83.922,83.929,83.848,83.923,9213099987.0
2006-03-30 20:15:00,83.908,83.922,83.848,83.871,9836500005.0
2006-03-30 20:30:00,83.852,83.909,83.817,83.898,13560399965.0
2006-03-30 20:45:00,83.907,83.921,83.83,83.872,12801899971.0
2006-03-30 21:00:00,83.887,83.975,83.86,83.921,10008299969.0
2006-03-30 21:15:00,83.938,83.96,83.864,83.897,12219799989.0
2006-03-30 21:30:00,83.89,83.892,83.809,83.85,6154999996.0
2006-03-30 21:45:00,83.848,83.881,83.766,83.82,4622299984.0
2006-03-30 22:00:00,83.835,83.841,83.69,83.692,5975599987.0
2006-03-30 22:15:00,83.711,83.78,83.691,83.78,4730099980.0
2006-03-30 22:30:00,83.779,83.822,83.745,83.813,5093800000.0
2006-03-30 22:45:00,83.8,83.853,83.717,83.781,4926299987.0
2006-03-30 23:00:00,83.813,83.827,83.74,83.801,3096699992.0
2006-03-30 23:15:00,83.804,83.87,83.788,83.853,2870299990.0
2006-03-30 23:30:00,83.855,83.889,83.761,83.829,2762599996.0
2006-03-30 23:45:00,83.834,83.862,83.739,83.757,2513799993.0
2006-03-31 00:00:00,83.787,83.951,83.756,83.841,2841999986.0
2006-03-31 00:15:00,83.836,83.923,83.794,83.923,2930699989.0
2006-03-31 00:30:00,83.88,83.905,83.831,83.885,2828800004.0
2006-03-31 00:45:00,83.874,83.9,83.815,83.82,2396200008.0
2006-03-31 01:00:00,83.835,83.862,83.267,83.719,2516099992.0
2006-03-31 01:15:00,83.777,83.871,83.256,83.727,2669600001.0
2006-03-31 01:30:00,83.581,83.954,83.213,83.869,2726700001.0
2006-03-31 01:45:00,83.93,83.931,83.722,83.763,2977299991.0
2006-03-31 02:00:00,83.787,83.946,83.766,83.92,3017699982.0
2006-03-31 02:15:00,83.923,83.95,83.808,83.91,3041600002.0
2006-03-31 02:30:00,84.0,84.081,83.932,84.03,2771599998.0
2006-03-31 02:45:00,84.041,84.055,83.944,83.976,2998500003.0
2006-03-31 03:00:00,83.987,84.073,83.915,84.046,2956300002.0
2006-03-31 03:15:00,84.04,84.135,84.034,84.07,2970299999.0
2006-03-31 03:30:00,84.068,84.132,84.057,84.108,3140500017.0
2006-03-31 03:45:00,84.104,84.165,84.051,84.13,2672999990.0
2006-03-31 04:00:00,84.123,84.16,84.077,84.101,2778000001.0
2006-03-31 04:15:00,84.079,84.118,84.027,84.03,2678200006.0
2006-03-31 04:30:00,84.053,84.058,84.004,84.045,2641999998.0
2006-03-31 04:45:00,84.055,84.082,84.022,84.045,3150999986.0
2006-03-31 05:00:00,84.04,84.097,84.014,84.086,2578799993.0
2006-03-31 05:15:00,84.074,84.116,84.06,84.08,3234499981.0
2006-03-31 05:30:00,84.097,84.099,84.03,84.05,2608900001.0
2006-03-31 05:45:00,84.055,84.093,84.038,84.065,2642699988.0
2006-03-31 06:00:00,84.045,84.085,84.006,84.032,2666099988.0
2006-03-31 06:15:00,84.042,84.084,84.023,84.042,3013099983.0
2006-03-31 06:30:00,84.048,84.086,84.025,84.046,2852299989.0
2006-03-31 06:45:00,84.037,84.09,83.988,84.001,2730900004.0
2006-03-31 07:00:00,84.007,84.03,83.941,83.955,2443300017.0
2006-03-31 07:15:00,83.942,83.975,83.89,83.934,2970999986.0
2006-03-31 07:30:00,83.934,83.981,83.931,83.948,3272499984.0
2006-03-31 07:45:00,83.937,84.011,83.909,83.994,2939099997.0
2006-03-31 08:00:00,84.012,84.104,83.982,84.072,2685500003.0
2006-03-31 08:15:00,84.09,84.091,83.935,83.972,2762299993.0
2006-03-31 08:30:00,83.967,84.096,83.932,84.017,2949999987.0
2006-03-31 08:45:00,84.014,84.08,83.947,84.055,2742899996.0
2006-03-31 09:00:00,84.032,84.079,83.985,84.05,2802299988.0
2006-03-31 09:15:00,84.037,84.127,84.01,84.113,2690900002.0
2006-03-31 09:30:00,84.115,84.203,84.09,84.203,2624400006.0
2006-03-31 09:45:00,84.206,84.234,84.133,84.212,2955999994.0
2006-03-31 10:00:00,84.21,84.235,84.148,84.153,2862299986.0
2006-03-31 10:15:00,84.153,84.158,84.0,84.05,2819999978.0
2006-03-31 10:30:00,84.034,84.072,84.007,84.053,2942899993.0
2006-03-31 10:45:00,84.051,84.051,83.902,83.966,2964999992.0
2006-03-31 11:00:00,83.962,83.966,83.75,83.82,2609599988.0
2006-03-31 11:15:00,83.828,83.847,83.754,83.83,2769099986.0
2006-03-31 11:30:00,83.81,83.848,83.78,83.832,2896799998.0
2006-03-31 11:45:00,83.816,83.871,83.794,83.858,3172399987.0
2006-03-31 12:00:00,83.855,83.927,83.779,83.854,3083199992.0
2006-03-31 12:15:00,83.851,83.897,83.822,83.84,3084299999.0
2006-03-31 12:30:00,83.823,83.911,83.79,83.9,3145299972.0
2006-03-31 12:45:00,83.912,83.93,83.84,83.89,2611699995.0
2006-03-31 13:00:00,83.869,83.897,83.806,83.821,2678099999.0
2006-03-31 13:15:00,83.818,83.856,83.79,83.826,2736300004.0
2006-03-31 13:30:00,83.815,83.868,83.795,83.83,3063700004.0
2006-03-31 13:45:00,83.826,83.839,83.786,83.828,3030800005.0
2006-03-31 14:00:00,83.832,83.832,83.706,83.748,2876199994.0
2006-03-31 14:15:00,83.75,83.911,83.741,83.899,3145300001.0
2006-03-31 14:30:00,83.858,83.884,83.769,83.822,2510800001.0
2006-03-31 14:45:00,83.813,83.898,83.786,83.834,2697400007.0
2006-03-31 15:00:00,83.826,83.902,83.774,83.872,2975699988.0
2006-03-31 15:15:00,83.887,83.967,83.854,83.953,2895499986.0
2006-03-31 15:30:00,83.955,83.982,83.827,83.878,2714600000.0
2006-03-31 15:45:00,83.899,83.976,83.877,83.924,2697899999.0
2006-03-31 16:00:00,83.906,83.979,83.818,83.936,2848499992.0
2006-03-31 16:15:00,83.966,84.006,83.806,83.806,3131799999.0
2006-03-31 16:30:00,83.793,83.931,83.792,83.915,3217599992.0
2006-03-31 16:45:00,83.913,84.043,83.848,84.038,3122099975.0
2006-03-31 17:00:00,84.027,84.162,84.011,84.047,2706899981.0
2006-03-31 17:15:00,84.045,84.179,84.005,84.12,3048699992.0
2006-03-31 17:30:00,84.094,84.114,83.975,84.081,2662299981.0
2006-03-31 17:45:00,84.046,84.151,84.007,84.15,2905899999.0
2006-03-31 18:00:00,84.113,84.21,84.104,84.135,23620399981.0
2006-03-31 18:15:00,84.149,84.2,84.051,84.053,20592399938.0
2006-03-31 18:30:00,84.048,84.16,84.026,84.124,16982699986.0
2006-03-31 18:45:00,84.144,84.18,84.022,84.146,11824499960.0
2006-03-31 19:00:00,84.131,84.205,84.098,84.159,8829299984.0
2006-03-31 19:15:00,84.156,84.194,84.072,84.142,10760899981.0
2006-03-31 19:30:00,84.148,84.177,84.11,84.167,9688299995.0
2006-03-31 19:45:00,84.152,84.204,84.13,84.192,7714800002.0
2006-03-31 20:00:00,84.196,84.253,84.143,84.19,9773399977.0
2006-03-31 20:15:00,84.195,84.218,84.139,84.181,9874699982.0
2006-03-31 20:30:00,84.17,84.213,84.144,84.202,12667799965.0
2006-03-31 20:45:00,84.212,84.235,84.178,84.215,12684899966.0
2006-03-31 21:00:00,84.214,84.225,84.119,84.175,9740899981.0
2006-03-31 21:15:00,84.153,84.248,84.143,84.235,11712199983.0
2006-03-31 21:30:00,84.23,84.249,84.16,84.205,6236599983.0
2006-03-31 21:45:00,84.201,84.31,84.167,84.287,4933399994.0
2006-03-31 22:00:00,84.313,84.317,84.24,84.289,5563799988.0
2006-03-31 22:15:00,84.293,84.295,84.129,84.15,4750400005.0
2006-03-31 22:30:00,84.166,84.183,84.11,84.174,4913599995.0
2006-03-31 22:45:00,84.17,84.23,84.125,84.19,4809600003.0
2006-03-31 23:00:00,84.228,84.255,84.18,84.241,3060599999.0
2006-03-31 23:15:00,84.229,84.286,84.174,84.245,2697399978.0
2006-03-31 23:30:00,84.243,84.3,84.212,84.295,2728400004.0
2006-03-31 23:45:00,84.294,84.324,84.258,84.281,2645699983.0
2006-04-02 23:00:00,84.306,84.349,84.208,84.282,3208399979.0
2006-04-02 23:15:00,84.27,84.324,84.241,84.289,3041299992.0
2006-04-02 23:30:00,84.266,84.315,84.183,84.262,3029600003.0
2006-04-02 23:45:00,84.266,84.28,84.165,84.179,2945399991.0
2006-04-03 00:00:00,84.196,84.216,84.122,84.153,2823499975.0
2006-04-03 00:15:00,84.141,84.164,84.121,84.15,2700200003.0
2006-04-03 00:30:00,84.147,84.159,84.042,84.082,2789899991.0
2006-04-03 00:45:00,84.088,84.153,84.078,84.111,2313899982.0
2006-04-03 01:00:00,84.111,84.164,84.028,84.045,2775599995.0
2006-04-03 01:15:00,84.057,84.064,83.93,83.954,2856499991.0
2006-04-03 01:30:00,83.955,84.007,83.903,83.962,2788899995.0
2006-04-03 01:45:00,83.941,84.185,83.917,84.167,3171200005.0
2006-04-03 02:00:00,84.171,84.207,84.001,84.189,2799499994.0
2006-04-03 02:15:00,84.21,84.542,84.169,84.515,3105199995.0
2006-04-03 02:30:00,84.588,84.699,84.485,84.485,2511799999.0
2006-04-03 02:45:00,84.482,84.616,84.482,84.5,2917899997.0
2006-04-03 03:00:00,84.468,84.539,84.391,84.46,3130599987.0
2006-04-03 03:15:00,84.463,84.541,84.427,84.434,2871900011.0
2006-04-03 03:30:00,84.455,84.706,84.445,84.671,2954499993.0
2006-04-03 03:45:00,84.668,84.726,84.524,84.562,2707499990.0
2006-04-03 04:00:00,84.545,84.642,84.515,84.569,2529199989.0
2006-04-03 04:15:00,84.577,84.652,84.577,84.618,2646900003.0
2006-04-03 04:30:00,84.609,84.688,84.601,84.688,2901599984.0
2006-04-03 04:45:00,84.674,84.702,84.631,84.641,2675399990.0
2006-04-03 05:00:00,84.652,84.701,84.596,84.635,2975199981.0
2006-04-03 05:15:00,84.635,84.663,84.595,84.625,2864400013.0
2006-04-03 05:30:00,84.623,84.661,84.593,84.64,2868199998.0
2006-04-03 05:45:00,84.642,84.675,84.609,84.621,2642599991.0
2006-04-03 06:00:00,84.608,84.681,84.59,84.647,2830799990.0
2006-04-03 06:15:00,84.677,84.812,84.635,84.761,2589199990.0
2006-04-03 06:30:00,84.748,84.883,84.726,84.842,2658899997.0
2006-04-03 06:45:00,84.81,84.839,84.039,84.702,2846799985.0
2006-04-03 07:00:00,84.719,84.729,83.997,84.702,2578400008.0
2006-04-03 07:15:00,84.69,84.704,84.605,84.638,3188800000.0
2006-04-03 07:30:00,84.618,84.736,84.617,84.694,2738299994.0
2006-04-03 07:45:00,84.67,84.703,84.004,84.685,2712399992.0
2006-04-03 08:00:00,84.708,84.795,84.653,84.772,2406199994.0
2006-04-03 08:15:00,84.798,84.814,84.684,84.731,2843000008.0
2006-04-03 08:30:00,84.734,84.778,83.863,84.728,3180799987.0
2006-04-03 08:45:00,84.746,84.771,83.809,84.595,2950199997.0
2006-04-03 09:00:00,84.603,84.694,84.585,84.687,2238999987.0
2006-04-03 09:15:00,84.674,84.706,84.62,84.654,2575600002.0
2006-04-03 09:30:00,84.658,84.756,84.646,84.7,2482899988.0
2006-04-03 09:45:00,84.725,84.779,84.699,84.763,3308499996.0
2006-04-03 10:00:00,84.754,84.833,84.72,84.768,2758599990.0
2006-04-03 10:15:00,84.764,84.834,84.715,84.814,2634099991.0
2006-04-03 10:30:00,84.824,84.849,84.76,84.789,3101799997.0
2006-04-03 10:45:00,84.778,84.864,84.73,84.831,3347999991.0
2006-04-03 11:00:00,84.833,84.959,84.798,84.923,2898599999.0
2006-04-03 11:15:00,84.919,84.976,84.886,84.949,2498500004.0
2006-04-03 11:30:00,84.953,84.996,84.927,84.945,3230400000.0
2006-04-03 11:45:00,84.945,84.97,84.754,84.772,3093199992.0
2006-04-03 12:00:00,84.752,84.812,84.719,84.736,2865399999.0
2006-04-03 12:15:00,84.75,84.809,84.702,84.793,2787600000.0
2006-04-03 12:30:00,84.791,84.832,84.766,84.787,3301099984.0
2006-04-03 12:45:00,84.803,84.979,84.799,84.89,2847099988.0
2006-04-03 13:00:00,84.862,84.88,84.799,84.854,2673999989.0
2006-04-03 13:15:00,84.857,84.893,84.8,84.865,2958899984.0
2006-04-03 13:30:00,84.863,84.925,84.824,84.916,2847399996.0
2006-04-03 13:45:00,84.91,84.949,84.849,84.929,3025999991.0
2006-04-03 14:00:00,84.952,84.952,84.785,84.794,2761699993.0
2006-04-03 14:15:00,84.815,84.821,84.723,84.774,2683699994.0
2006-04-03 14:30:00,84.784,84.813,84.741,84.787,2948899991.0
2006-04-03 14:45:00,84.787,84.794,84.713,84.738,2649499998.0
2006-04-03 15:00:00,84.699,84.761,84.677,84.702,2879599992.0
2006-04-03 15:15:00,84.695,84.718,84.599,84.623,2512599993.0
2006-04-03 15:30:00,84.619,84.651,84.522,84.559,2671999985.0
2006-04-03 15:45:00,84.595,84.608,84.488,84.512,3324999996.0
2006-04-03 16:00:00,84.515,84.585,84.419,84.534,3129499996.0
2006-04-03 16:15:00,84.52,84.604,84.482,84.552,3257499992.0
2006-04-03 16:30:00,84.571,84.617,84.509,84.566,2858799979.0
2006-04-03 16:45:00,84.554,84.636,84.528,84.636,2703799994.0
2006-04-03 17:00:00,84.656,84.673,84.581,84.619,2857999985.0
2006-04-03 17:15:00,84.619,84.619,84.496,84.525,2971999997.0
2006-04-03 17:30:00,84.547,84.641,84.533,84.581,2691399991.0
2006-04-03 17:45:00,84.569,84.619,84.492,84.52,2723100003.0
2006-04-03 18:00:00,84.479,84.573,84.479,84.533,23183399920.0
2006-04-03 18:15:00,84.512,84.63,84.453,84.518,23104099955.0
2006-04-03 18:30:00,84.511,84.615,84.449,84.59,16819199967.0
2006-04-03 18:45:00,84.581,84.608,84.49,84.517,12561899993.0
2006-04-03 19:00:00,84.51,84.513,84.34,84.357,8354799988.0
2006-04-03 19:15:00,84.34,84.473,84.336,84.433,10386799977.0
2006-04-03 19:30:00,84.433,84.433,84.261,84.261,10138599976.0
2006-04-03 19:45:00,84.28,84.335,84.243,84.271,8047399972.0
2006-04-03 20:00:00,84.275,84.275,84.116,84.177,9251699997.0
2006-04-03 20:15:00,84.16,84.227,84.143,84.198,9524099994.0
2006-04-03 20:30:00,84.185,84.25,84.168,84.227,13357799965.0
2006-04-03 20:45:00,84.238,84.265,84.135,84.149,12304299981.0
2006-04-03 21:00:00,84.156,84.186,84.028,84.034,10255499971.0
2006-04-03 21:15:00,84.048,84.107,84.014,84.089,11689899998.0
2006-04-03 21:30:00,84.099,84.188,84.089,84.166,6058599990.0
2006-04-03 21:45:00,84.152,84.195,84.13,84.163,4274699981.0
2006-04-03 22:00:00,84.166,84.217,84.131,84.162,6310199990.0
2006-04-03 22:15:00,84.163,84.19,84.12,84.145,5118000004.0
2006-04-03 22:30:00,84.157,84.164,84.104,84.12,4927199975.0
2006-04-03 22:45:00,84.117,84.201,84.08,84.15,4562899991.0
2006-04-03 23:00:00,84.183,84.218,84.134,84.163,2969599999.0
2006-04-03 23:15:00,84.191,84.295,84.151,84.243,3077700002.0
2006-04-03 23:30:00,84.235,84.282,84.131,84.21,3123699987.0
2006-04-03 23:45:00,84.206,84.26,84.182,84.229,2741099993.0
2006-04-04 00:00:00,84.246,84.27,84.132,84.208,2954399997.0
2006-04-04 00:15:00,84.22,84.248,84.148,84.155,2813000003.0
2006-04-04 00:30:00,84.158,84.193,84.113,84.138,3067499996.0
2006-04-04 00:45:00,84.145,84.173,84.063,84.098,2935099986.0
2006-04-04 01:00:00,84.098,84.127,83.832,83.911,3090599992.0
2006-04-04 01:15:00,83.917,83.954,83.798,83.84,2956999997.0
2006-04-04 01:30:00,83.853,84.072,83.827,84.043,3160500002.0
2006-04-04 01:45:00,84.058,84.22,84.022,84.22,3200199985.0
2006-04-04 02:00:00,84.222,84.25,84.148,84.203,2820300007.0
2006-04-04 02:15:00,84.18,84.197,84.07,84.152,3061799997.0
2006-04-04 02:30:00,84.159,84.171,84.009,84.052,3003800007.0
2006-04-04 02:45:00,84.05,84.159,84.018,84.085,2939599986.0
2006-04-04 03:00:00,84.1,84.122,83.974,83.988,3198899996.0
2006-04-04 03:15:00,83.976,84.033,83.903,83.916,2808999990.0
2006-04-04 03:30:00,83.932,83.947,83.787,83.859,2852100000.0
2006-04-04 03:45:00,83.887,83.931,83.814,83.911,2638899997.0
2006-04-04 04:00:00,83.927,83.957,83.817,83.919,2609599994.0
2006-04-04 04:15:00,83.916,83.944,83.843,83.843,2166199999.0
2006-04-04 04:30:00,83.86,83.971,83.835,83.947,2874699994.0
2006-04-04 04:45:00,83.952,83.983,83.902,83.943,2686099996.0
2006-04-04 05:00:00,83.938,83.952,83.873,83.913,2958300002.0
2006-04-04 05:15:00,83.917,83.998,83.838,83.975,3033600014.0
2006-04-04 05:30:00,83.965,83.991,83.849,83.868,2959199992.0
2006-04-04 05:45:00,83.875,83.962,83.873,83.923,2604799987.0
2006-04-04 06:00:00,83.921,83.956,83.837,83.877,2718399997.0
2006-04-04 06:15:00,83.879,83.933,83.849,83.884,2952199988.0
2006-04-04 06:30:00,83.891,83.933,83.842,83.886,2948399998.0
2006-04-04 06:45:00,83.882,83.923,83.862,83.899,3081300009.0
2006-04-04 07:00:00,83.893,83.928,83.854,83.875,2547199993.0
2006-04-04 07:15:00,83.872,83.896,83.832,83.864,2938200001.0
2006-04-04 07:30:00,83.86,83.875,83.778,83.793,3131100004.0
2006-04-04 07:45:00,83.803,83.877,83.76,83.877,2615699984.0
2006-04-04 08:00:00,83.869,83.91,83.804,83.893,2499900005.0
2006-04-04 08:15:00,83.879,83.914,83.817,83.84,2571500001.0
2006-04-04 08:30:00,83.834,83.982,83.81,83.883,3028699998.0
2006-04-04 08:45:00,83.901,83.95,83.883,83.911,2572799991.0
2006-04-04 09:00:00,83.906,84.022,83.906,84.0,2707799992.0
2006-04-04 09:15:00,84.021,84.056,83.966,84.017,2986499973.0
2006-04-04 09:30:00,84.033,84.047,83.922,83.94,2596600010.0
2006-04-04 09:45:00,83.951,83.993,83.858,83.976,3235899995.0
2006-04-04 10:00:00,83.983,84.102,83.938,84.101,2768300001.0
2006-04-04 10:15:00,84.08,84.144,84.061,84.081,2546699993.0
2006-04-04 10:30:00,84.089,84.089,83.959,84.008,3150399980.0
2006-04-04 10:45:00,84.013,84.101,83.99,84.088,2820400002.0
2006-04-04 11:00:00,84.074,84.089,84.027,84.032,2664399994.0
2006-04-04 11:15:00,84.038,84.238,84.031,84.177,2748199997.0
2006-04-04 11:30:00,84.161,84.252,84.11,84.225,3039599984.0
2006-04-04 11:45:00,84.241,84.329,84.228,84.277,3131399998.0
2006-04-04 12:00:00,84.281,84.376,84.261,84.341,2946999999.0
2006-04-04 12:15:00,84.348,84.389,84.333,84.366,3265000005.0
2006-04-04 12:30:00,84.355,84.408,84.338,84.384,2743199991.0
2006-04-04 12:45:00,84.396,84.473,84.382,84.46,3028099997.0
2006-04-04 13:00:00,84.448,84.547,84.444,84.527,2755299999.0
2006-04-04 13:15:00,84.531,84.598,84.47,84.592,2927300007.0
2006-04-04 13:30:00,84.567,84.674,84.549,84.653,3139199998.0
2006-04-04 13:45:00,84.638,84.666,84.568,84.604,2921100003.0
2006-04-04 14:00:00,84.61,84.771,84.573,84.727,2820299996.0
2006-04-04 14:15:00,84.741,84.778,84.657,84.683,2568699999.0
2006-04-04 14:30:00,84.667,84.71,84.558,84.578,2755399987.0
2006-04-04 14:45:00,84.569,84.638,84.534,84.57,2901599989.0
2006-04-04 15:00:00,84.549,84.638,84.543,84.59,3226499997.0
2006-04-04 15:15:00,84.574,84.605,84.526,84.56,2811699995.0
2006-04-04 15:30:00,84.555,84.644,84.522,84.555,2962999995.0
2006-04-04 15:45:00,84.55,84.564,84.442,84.493,2743599999.0
2006-04-04 16:00:00,84.465,84.611,84.455,84.536,2785099981.0
2006-04-04 16:15:00,84.548,84.676,84.548,84.601,3076400007.0
2006-04-04 16:30:00,84.598,84.665,84.549,84.621,2890299991.0
2006-04-04 16:45:00,84.604,84.633,84.564,84.62,2949099993.0
2006-04-04 17:00:00,84.624,84.633,84.546,84.576,2981699982.0
2006-04-04 17:15:00,84.564,84.648,84.551,84.586,2813299990.0
2006-04-04 17:30:00,84.561,84.603,84.524,84.602,2579199993.0
2006-04-04 17:45:00,84.592,84.606,84.518,84.557,2750500012.0
2006-04-04 18:00:00,84.505,84.654,84.505,84.637,23247599930.0
2006-04-04 18:15:00,84.631,84.7,84.566,84.624,21053299942.0
2006-04-04 18:30:00,84.608,84.746,84.583,84.683,17214899983.0
2006-04-04 18:45:00,84.692,84.729,84.672,84.718,11434599994.0
2006-04-04 19:00:00,84.714,84.75,84.685,84.703,8149800003.0
2006-04-04 19:15:00,84.705,84.761,84.659,84.695,10610599987.0
2006-04-04 19:30:00,84.707,84.726,84.658,84.67,10627999975.0
2006-04-04 19:45:00,84.67,84.729,84.662,84.662,8400199978.0
2006-04-04 20:00:00,84.672,84.733,84.655,84.708,9771399990.0
2006-04-04 20:15:00,84.717,84.772,84.603,84.603,9221999979.0
2006-04-04 20:30:00,84.589,84.613,84.528,84.585,12969299980.0
2006-04-04 20:45:00,84.576,84.605,84.497,84.56,12024499970.0
2006-04-04 21:00:00,84.567,84.638,84.524,84.593,8731999983.0
2006-04-04 21:15:00,84.565,84.628,84.551,84.585,11391199955.0
2006-04-04 21:30:00,84.572,84.619,84.556,84.596,6452599991.0
2006-04-04 21:45:00,84.582,84.601,84.542,84.552,4828599990.0
2006-04-04 22:00:00,84.566,84.619,84.537,84.59,5963899972.0
2006-04-04 22:15:00,84.571,84.594,84.547,84.586,5240299985.0
2006-04-04 22:30:00,84.587,84.621,84.546,84.608,4765799997.0
2006-04-04 22:45:00,84.59,84.667,84.569,84.569,4552999996.0
2006-04-04 23:00:00,84.644,84.678,84.575,84.658,3176600000.0
2006-04-04 23:15:00,84.634,84.676,84.546,84.568,3008599992.0
2006-04-04 23:30:00,84.575,84.663,84.543,84.617,2958200001.0
2006-04-04 23:45:00,84.608,84.697,84.595,84.68,2586600004.0
2006-04-05 00:00:00,84.686,84.724,84.643,84.675,2896999987.0
2006-04-05 00:15:00,84.67,84.683,84.504,84.524,2944300000.0
2006-04-05 00:30:00,84.529,84.601,84.504,84.582,3258399986.0
2006-04-05 00:45:00,84.596,84.674,84.558,84.625,2698299989.0
2006-04-05 01:00:00,84.621,84.638,84.541,84.616,3017499987.0
2006-04-05 01:15:00,84.612,84.686,84.594,84.682,2796899985.0
2006-04-05 01:30:00,84.678,84.914,84.637,84.902,2942499997.0
2006-04-05 01:45:00,84.901,84.918,84.78,84.851,3048099983.0
2006-04-05 02:00:00,84.873,84.897,84.767,84.788,2837300000.0
2006-04-05 02:15:00,84.779,84.841,84.752,84.765,2993899980.0
2006-04-05 02:30:00,84.789,84.805,84.71,84.731,3032299988.0
2006-04-05 02:45:00,84.752,84.815,84.686,84.796,2876199993.0
2006-04-05 03:00:00,84.77,84.805,84.724,84.751,3079199996.0
2006-04-05 03:15:00,84.752,84.766,84.538,84.554,2666999997.0
2006-04-05 03:30:00,84.55,84.584,84.399,84.479,2916599984.0
2006-04-05 03:45:00,84.489,84.533,84.45,84.457,2699799995.0
2006-04-05 04:00:00,84.462,84.541,84.426,84.444,3064599985.0
2006-04-05 04:15:00,84.453,84.494,84.402,84.461,2592399986.0
2006-04-05 04:30:00,84.472,84.505,84.424,84.489,2699599985.0
2006-04-05 04:45:00,84.473,84.507,84.422,84.425,3144200012.0
2006-04-05 05:00:00,84.443,84.464,84.362,84.393,2726699998.0
2006-04-05 05:15:00,84.4,84.434,84.352,84.38,2714299990.0
2006-04-05 05:30:00,84.397,84.458,84.345,84.431,2445800000.0
2006-04-05 05:45:00,84.412,84.477,84.388,84.449,2576199998.0
2006-04-05 06:00:00,84.453,84.512,84.448,84.47,2444599993.0
2006-04-05 06:15:00,84.444,84.466,84.384,84.428,2809700006.0
2006-04-05 06:30:00,84.443,84.464,84.379,84.383,2684499997.0
2006-04-05 06:45:00,84.387,84.426,84.361,84.388,3037899989.0
2006-04-05 07:00:00,84.385,84.462,84.378,84.462,2860499987.0
2006-04-05 07:15:00,84.459,84.492,84.405,84.492,2805899997.0
2006-04-05 07:30:00,84.477,84.516,84.44,84.469,2955099982.0
2006-04-05 07:45:00,84.466,84.466,84.363,84.378,2911699997.0
2006-04-05 08:00:00,84.37,84.442,84.349,84.382,3066300000.0
2006-04-05 08:15:00,84.366,84.458,84.358,84.445,2571599999.0
2006-04-05 08:30:00,84.436,84.545,84.403,84.479,3186399991.0
2006-04-05 08:45:00,84.487,84.552,84.463,84.49,2767100002.0
2006-04-05 09:00:00,84.478,84.523,84.444,84.493,2822899993.0
2006-04-05 09:15:00,84.503,84.544,84.437,84.461,2290399999.0
2006-04-05 09:30:00,84.471,84.584,84.461,84.557,2810100005.0
2006-04-05 09:45:00,84.569,84.635,84.548,84.608,3325500024.0
2006-04-05 10:00:00,84.629,84.683,84.581,84.645,3004599996.0
2006-04-05 10:15:00,84.63,84.695,84.622,84.657,2882499978.0
2006-04-05 10:30:00,84.643,84.68,84.59,84.618,3103399995.0
2006-04-05 10:45:00,84.618,84.695,84.583,84.635,3015499999.0
2006-04-05 11:00:00,84.646,84.828,84.612,84.819,2842099993.0
2006-04-05 11:15:00,84.801,84.86,84.78,84.815,3057200007.0
2006-04-05 11:30:00,84.818,84.935,84.788,84.906,3171899992.0
2006-04-05 11:45:00,84.898,85.015,84.857,84.915,3078999996.0
2006-04-05 12:00:00,84.891,84.961,84.882,84.939,2572499991.0
2006-04-05 12:15:00,84.946,85.054,84.92,85.048,3159399994.0
2006-04-05 12:30:00,85.041,85.152,85.024,85.052,2798399999.0
2006-04-05 12:45:00,85.049,85.066,84.967,85.025,2714499990.0
2006-04-05 13:00:00,85.033,85.057,84.957,84.976,2644200002.0
2006-04-05 13:15:00,84.977,85.021,84.95,84.967,2641999988.0
2006-04-05 13:30:00,84.955,85.098,84.902,85.052,2986099988.0
2006-04-05 13:45:00,85.042,85.085,84.994,85.059,3080699991.0
2006-04-05 14:00:00,85.059,85.189,85.04,85.15,2642800002.0
2006-04-05 14:15:00,85.143,85.242,85.119,85.211,3110999995.0
2006-04-05 14:30:00,85.178,85.356,85.176,85.3,2733099982.0
2006-04-05 14:45:00,85.287,85.32,85.239,85.281,2526900001.0
2006-04-05 15:00:00,85.283,85.433,85.282,85.342,3114200004.0
2006-04-05 15:15:00,85.359,85.397,85.279,85.344,2795600004.0
2006-04-05 15:30:00,85.327,85.431,85.262,85.31,2911299995.0
2006-04-05 15:45:00,85.346,85.368,85.278,85.345,2998499996.0
2006-04-05 16:00:00,85.342,85.344,85.268,85.316,3068499993.0
2006-04-05 16:15:00,85.341,85.425,85.321,85.383,2614999992.0
2006-04-05 16:30:00,85.367,85.422,85.34,85.405,2670000001.0
2006-04-05 16:45:00,85.404,85.507,85.376,85.504,2717199999.0
2006-04-05 17:00:00,85.506,85.529,85.397,85.411,2626099998.0
2006-04-05 17:15:00,85.415,85.438,85.362,85.407,2943699984.0
2006-04-05 17:30:00,85.416,85.535,85.405,85.512,2853600007.0
2006-04-05 17:45:00,85.498,85.524,85.359,85.364,2923699983.0
2006-04-05 18:00:00,85.33,85.48,85.33,85.445,22037799954.0
2006-04-05 18:15:00,85.429,85.54,85.416,85.462,22628399962.0
2006-04-05 18:30:00,85.451,85.476,85.381,85.39,17419699946.0
2006-04-05 18:45:00,85.414,85.431,85.361,85.414,12390699983.0
2006-04-05 19:00:00,85.422,85.432,85.35,85.406,8977699992.0
2006-04-05 19:15:00,85.438,85.508,85.422,85.484,10678199997.0
2006-04-05 19:30:00,85.487,85.53,85.432,85.51,9548399982.0
2006-04-05 19:45:00,85.494,85.562,85.46,85.482,7998600003.0
2006-04-05 20:00:00,85.48,85.55,85.463,85.507,9798399954.0
2006-04-05 20:15:00,85.514,85.521,85.46,85.472,9473299960.0
2006-04-05 20:30:00,85.479,85.507,85.431,85.472,13297199967.0
2006-04-05 20:45:00,85.482,85.523,85.447,85.504,12858199960.0
2006-04-05 21:00:00,85.525,85.539,85.415,85.416,9576499992.0
2006-04-05 21:15:00,85.43,85.461,85.382,85.451,11574599976.0
2006-04-05 21:30:00,85.441,85.466,85.402,85.43,6721199997.0
2006-04-05 21:45:00,85.407,85.426,85.341,85.349,4989299989.0
2006-04-05 22:00:00,85.366,85.447,85.327,85.428,6001999989.0
2006-04-05 22:15:00,85.434,85.45,85.362,85.381,5139699984.0
2006-04-05 22:30:00,85.382,85.402,85.344,85.364,4924599994.0
2006-04-05 22:45:00,85.366,85.416,85.317,85.37,4583899996.0
2006-04-05 23:00:00,85.398,85.483,85.329,85.382,3191799985.0
2006-04-05 23:15:00,85.398,85.428,85.317,85.381,3029999990.0
2006-04-05 23:30:00,85.39,85.428,85.294,85.36,2594399991.0
2006-04-05 23:45:00,85.373,85.38,85.303,85.322,2693199985.0
2006-04-06 00:00:00,85.352,85.365,85.294,85.343,2797800011.0
2006-04-06 00:15:00,85.332,85.398,85.329,85.36,2899199999.0
2006-04-06 00:30:00,85.38,85.396,85.331,85.352,2754699995.0
2006-04-06 00:45:00,85.363,85.376,85.293,85.298,2538299995.0
2006-04-06 01:00:00,85.302,85.408,85.302,85.385,2692700002.0
2006-04-06 01:15:00,85.369,85.455,85.341,85.433,2739599998.0
2006-04-06 01:30:00,85.418,85.456,85.394,85.395,2816999990.0
2006-04-06 01:45:00,85.42,85.48,85.401,85.453,2972400002.0
2006-04-06 02:00:00,85.46,85.572,85.426,85.503,2896700003.0
2006-04-06 02:15:00,85.517,85.532,85.383,85.406,3048900012.0
2006-04-06 02:30:00,85.416,85.471,85.394,85.436,2791399985.0
2006-04-06 02:45:00,85.43,85.477,85.388,85.41,2875299997.0
2006-04-06 03:00:00,85.419,85.427,85.362,85.41,3073699998.0
2006-04-06 03:15:00,85.416,85.418,85.345,85.368,2845100006.0
2006-04-06 03:30:00,85.44,85.545,85.304,85.417,2931699988.0
2006-04-06 03:45:00,85.417,85.511,85.313,85.511,2471799994.0
2006-04-06 04:00:00,85.509,85.58,85.435,85.52,2336099994.0
2006-04-06 04:15:00,85.517,85.575,85.426,85.439,2412499997.0
2006-04-06 04:30:00,85.449,85.494,85.426,85.47,2925399993.0
2006-04-06 04:45:00,85.465,85.498,85.426,85.465,2811500000.0
2006-04-06 05:00:00,85.466,85.523,85.439,85.512,2744400006.0
2006-04-06 05:15:00,85.513,85.552,85.48,85.535,2970199994.0
2006-04-06 05:30:00,85.547,85.563,85.503,85.52,2843699999.0
2006-04-06 05:45:00,85.518,85.546,85.452,85.471,2541300005.0
2006-04-06 06:00:00,85.487,85.52,85.439,85.515,2712799996.0
2006-04-06 06:15:00,85.523,85.575,85.488,85.544,2896400003.0
2006-04-06 06:30:00,85.516,85.542,85.465,85.481,2686300003.0
2006-04-06 06:45:00,85.496,85.537,85.47,85.506,2944099987.0
2006-04-06 07:00:00,85.513,85.576,85.46,85.54,2799499987.0
2006-04-06 07:15:00,85.553,85.614,85.513,85.583,3398099981.0
2006-04-06 07:30:00,85.584,85.658,85.553,85.642,2697299997.0
2006-04-06 07:45:00,85.633,85.662,85.583,85.627,2950799985.0
2006-04-06 08:00:00,85.628,85.688,85.594,85.643,2929900005.0
2006-04-06 08:15:00,85.662,85.686,85.609,85.657,2889599990.0
2006-04-06 08:30:00,85.654,85.695,85.603,85.671,2747099999.0
2006-04-06 08:45:00,85.704,85.726,85.656,85.702,2581999994.0
2006-04-06 09:00:00,85.707,85.841,85.673,85.808,2743999995.0
2006-04-06 09:15:00,85.818,85.964,85.801,85.94,3232099974.0
2006-04-06 09:30:00,85.935,85.966,85.867,85.881,2904700000.0
2006-04-06 09:45:00,85.873,85.95,85.864,85.945,3247099991.0
2006-04-06 10:00:00,85.913,85.939,85.882,85.908,2539999993.0
2006-04-06 10:15:00,85.881,85.924,85.854,85.902,2605699995.0
2006-04-06 10:30:00,85.899,85.95,85.868,85.94,3128000005.0
2006-04-06 10:45:00,85.922,85.986,85.883,85.923,3241699995.0
2006-04-06 11:00:00,85.946,85.946,85.789,85.796,2633199992.0
2006-04-06 11:15:00,85.814,85.859,85.8,85.835,2794799991.0
2006-04-06 11:30:00,85.839,85.872,85.802,85.85,3012699994.0
2006-04-06 11:45:00,85.853,86.01,85.818,85.976,2908399990.0
2006-04-06 12:00:00,85.951,86.044,85.902,86.034,2826599988.0
2006-04-06 12:15:00,86.008,86.028,85.89,85.939,3002599978.0
2006-04-06 12:30:00,85.929,85.952,85.87,85.892,3089499989.0
2006-04-06 12:45:00,85.88,85.943,85.832,85.911,2913900002.0
2006-04-06 13:00:00,85.916,86.02,85.887,86.02,2788599998.0
2006-04-06 13:15:00,86.008,86.071,85.974,86.057,2917599985.0
2006-04-06 13:30:00,86.052,86.076,85.969,86.007,3096899995.0
2006-04-06 13:45:00,85.991,86.116,85.972,86.106,3262799985.0
2006-04-06 14:00:00,86.091,86.181,86.058,86.166,2556200010.0
2006-04-06 14:15:00,86.162,86.162,86.031,86.036,2782399996.0
2006-04-06 14:30:00,86.049,86.105,86.021,86.091,2675899989.0
2006-04-06 14:45:00,86.097,86.132,85.857,85.902,2706999998.0
2006-04-06 15:00:00,85.89,86.042,85.888,85.998,3146599976.0
2006-04-06 15:15:00,86.001,86.046,85.923,85.998,2785799991.0
2006-04-06 15:30:00,85.966,86.053,85.953,85.962,2814999994.0
2006-04-06 15:45:00,85.984,86.009,85.717,85.728,2833800005.0
2006-04-06 16:00:00,85.695,85.79,85.644,85.771,2598400008.0
2006-04-06 16:15:00,85.756,85.791,85.712,85.763,2762999999.0
2006-04-06 16:30:00,85.766,85.955,85.766,85.909,3066199985.0
2006-04-06 16:45:00,85.912,86.08,85.889,86.067,2996600000.0
2006-04-06 17:00:00,86.07,86.153,86.009,86.138,2991099981.0
2006-04-06 17:15:00,86.155,86.177,86.001,86.04,2644299994.0
2006-04-06 17:30:00,86.013,86.083,85.978,86.049,2769000000.0
2006-04-06 17:45:00,86.042,86.097,85.979,86.075,3004399988.0
2006-04-06 18:00:00,86.059,86.15,86.015,86.089,22665799941.0
2006-04-06 18:15:00,86.1,86.13,85.975,85.987,20586099992.0
2006-04-06 18:30:00,85.979,86.034,85.936,85.954,16505799972.0
2006-04-06 18:45:00,85.94,85.992,85.87,85.96,12046499992.0
2006-04-06 19:00:00,85.962,86.033,85.959,86.0,8919799979.0
2006-04-06 19:15:00,86.016,86.072,85.969,86.057,10123999973.0
2006-04-06 19:30:00,86.078,86.088,85.993,86.015,9447799987.0
2006-04-06 19:45:00,86.009,86.068,85.965,86.002,8179799986.0
2006-04-06 20:00:00,86.008,86.068,85.97,86.03,9191999979.0
2006-04-06 20:15:00,86.035,86.124,86.012,86.024,9448999976.0
2006-04-06 20:30:00,86.042,86.051,85.972,86.006,12349000000.0
2006-04-06 20:45:00,86.028,86.029,85.955,85.985,12607799966.0
2006-04-06 21:00:00,85.985,85.995,85.908,85.943,9297399977.0
2006-04-06 21:15:00,85.925,85.97,85.906,85.926,11235799985.0
2006-04-06 21:30:00,85.912,85.942,85.875,85.907,6188799989.0
2006-04-06 21:45:00,85.9,85.901,85.843,85.885,4683399991.0
2006-04-06 22:00:00,85.872,86.098,85.868,86.052,5970799989.0
2006-04-06 22:15:00,86.053,86.078,86.019,86.067,4714999988.0
2006-04-06 22:30:00,86.061,86.094,86.007,86.014,5039399999.0
2006-04-06 22:45:00,86.043,86.082,85.99,85.995,4736299987.0
2006-04-06 23:00:00,86.058,86.086,85.945,86.025,3100799977.0
2006-04-06 23:15:00,86.027,86.06,85.912,85.937,2960299995.0
2006-04-06 23:30:00,85.959,86.0,85.902,85.94,3065299981.0
2006-04-06 23:45:00,85.952,86.02,85.935,85.97,2873499992.0
2006-04-07 00:00:00,85.98,86.061,85.968,86.023,2935399993.0
2006-04-07 00:15:00,86.027,86.057,85.95,85.971,3074399982.0
2006-04-07 00:30:00,85.982,86.041,85.935,85.984,2752999986.0
2006-04-07 00:45:00,86.0,86.0,85.912,85.918,2874799992.0
2006-04-07 01:00:00,85.935,85.962,85.852,85.858,2704100001.0
2006-04-07 01:15:00,85.874,85.922,85.827,85.846,2732099989.0
2006-04-07 01:30:00,85.858,85.874,85.725,85.725,2874699986.0
2006-04-07 01:45:00,85.739,85.757,85.684,85.704,3121199981.0
2006-04-07 02:00:00,85.747,85.875,85.742,85.866,2859600005.0
2006-04-07 02:15:00,85.852,85.873,85.809,85.823,2857199978.0
2006-04-07 02:30:00,85.849,85.936,85.809,85.903,2652200000.0
2006-04-07 02:45:00,85.885,85.992,85.885,85.971,2915899987.0
2006-04-07 03:00:00,85.992,86.075,85.928,86.011,3051999986.0
2006-04-07 03:15:00,86.035,86.056,85.981,86.002,2857900000.0
2006-04-07 03:30:00,86.012,86.022,85.911,85.934,2891799995.0
2006-04-07 03:45:00,85.945,85.963,85.873,85.879,2495099995.0
2006-04-07 04:00:00,85.874,85.944,85.852,85.915,2551299994.0
2006-04-07 04:15:00,85.93,85.956,85.884,85.911,2533599998.0
2006-04-07 04:30:00,85.914,85.958,85.886,85.958,2863099983.0
2006-04-07 04:45:00,85.936,85.959,85.879,85.902,2980899981.0
2006-04-07 05:00:00,85.925,85.945,85.861,85.905,2808899988.0
2006-04-07 05:15:00,85.907,85.927,85.869,85.892,3083599996.0
2006-04-07 05:30:00,85.905,85.942,85.87,85.917,2581399997.0
2006-04-07 05:45:00,85.906,85.951,85.834,85.852,2680099989.0
2006-04-07 06:00:00,85.827,85.916,85.796,85.865,2845699989.0
2006-04-07 06:15:00,85.865,85.899,85.82,85.864,2742499989.0
2006-04-07 06:30:00,85.88,85.929,85.858,85.906,2929499999.0
2006-04-07 06:45:00,85.895,85.957,85.886,85.933,2666599988.0
2006-04-07 07:00:00,85.931,85.97,85.894,85.96,2639600006.0
2006-04-07 07:15:00,85.931,85.976,85.912,85.945,2736499994.0
2006-04-07 07:30:00,85.924,85.96,85.897,85.943,2880300004.0
2006-04-07 07:45:00,85.926,86.0,85.893,85.986,2780799984.0
2006-04-07 08:00:00,86.0,86.035,85.949,86.022,2749999999.0
2006-04-07 08:15:00,86.008,86.115,85.989,86.115,2974899999.0
2006-04-07 08:30:00,86.119,86.179,86.07,86.149,2796399987.0
2006-04-07 08:45:00,86.146,86.149,86.029,86.052,2718399983.0
2006-04-07 09:00:00,86.03,86.112,85.977,86.078,2804099982.0
2006-04-07 09:15:00,86.083,86.176,86.036,86.066,2993599994.0
2006-04-07 09:30:00,86.079,86.088,86.001,86.033,2511100001.0
2006-04-07 09:45:00,86.053,86.147,85.997,86.114,3059999993.0
2006-04-07 10:00:00,86.102,86.222,86.083,86.221,3092399987.0
2006-04-07 10:15:00,86.183,86.247,86.161,86.209,2638100002.0
2006-04-07 10:30:00,86.211,86.218,86.155,86.166,3174399998.0
2006-04-07 10:45:00,86.145,86.171,86.025,86.068,2958299988.0
2006-04-07 11:00:00,86.078,86.081,85.838,85.937,3083900001.0
2006-04-07 11:15:00,85.922,86.004,85.912,85.997,2744599997.0
2006-04-07 11:30:00,86.004,86.091,85.98,86.007,2925799992.0
2006-04-07 11:45:00,85.991,86.034,85.949,85.975,2978899984.0
2006-04-07 12:00:00,85.957,86.016,85.909,85.985,2817499989.0
2006-04-07 12:15:00,85.998,86.076,85.983,86.055,2924499990.0
2006-04-07 12:30:00,86.053,86.166,86.025,86.149,2857399996.0
2006-04-07 12:45:00,86.146,86.176,86.091,86.143,2705399997.0
2006-04-07 13:00:00,86.161,86.197,86.121,86.143,2832499979.0
2006-04-07 13:15:00,86.133,86.213,86.099,86.198,3153199999.0
2006-04-07 13:30:00,86.206,86.224,86.16,86.213,2823899985.0
2006-04-07 13:45:00,86.188,86.246,86.152,86.166,2979099995.0
2006-04-07 14:00:00,86.164,86.207,86.149,86.17,2778599993.0
2006-04-07 14:15:00,86.165,86.27,86.122,86.128,3212299980.0
2006-04-07 14:30:00,86.14,86.251,86.109,86.181,3035399996.0
2006-04-07 14:45:00,86.175,86.237,86.101,86.192,2654699994.0
2006-04-07 15:00:00,86.198,86.223,86.041,86.07,3005199989.0
2006-04-07 15:15:00,86.097,86.142,85.981,86.012,2941899990.0
2006-04-07 15:30:00,85.983,85.997,85.819,85.978,2509999991.0
2006-04-07 15:45:00,85.97,86.064,85.914,85.921,2702199992.0
2006-04-07 16:00:00,85.859,85.938,85.826,85.862,2444599990.0
2006-04-07 16:15:00,85.873,85.886,85.676,85.745,2970300004.0
2006-04-07 16:30:00,85.724,85.832,85.704,85.755,3087299990.0
2006-04-07 16:45:00,85.771,86.013,85.742,85.967,2892400006.0
2006-04-07 17:00:00,85.967,86.029,85.911,86.011,2595399990.0
2006-04-07 17:15:00,86.027,86.027,85.915,85.975,2888799989.0
2006-04-07 17:30:00,85.983,86.044,85.936,85.996,2811299992.0
2006-04-07 17:45:00,86.001,86.086,85.943,86.065,2979700003.0
2006-04-07 18:00:00,86.063,86.14,85.941,85.955,22866099930.0
2006-04-07 18:15:00,86.07,86.11,85.91,86.044,20673699964.0
2006-04-07 18:30:00,86.03,86.062,85.974,85.978,17152300025.0
2006-04-07 18:45:00,85.99,86.024,85.906,85.956,12152999977.0
2006-04-07 19:00:00,85.955,86.09,85.927,86.06,9034799998.0
2006-04-07 19:15:00,86.075,86.087,85.988,86.07,10417799983.0
2006-04-07 19:30:00,86.055,86.094,86.012,86.025,9625699963.0
2006-04-07 19:45:00,86.017,86.036,85.919,85.983,8282799985.0
2006-04-07 20:00:00,85.985,85.985,85.866,85.955,9188999980.0
2006-04-07 20:15:00,85.964,86.011,85.921,86.005,9385699981.0
2006-04-07 20:30:00,86.002,86.076,85.941,86.015,12571999959.0
2006-04-07 20:45:00,86.002,86.015,85.863,85.875,12102199983.0
2006-04-07 21:00:00,85.87,85.91,85.786,85.853,9451499974.0
2006-04-07 21:15:00,85.849,85.906,85.799,85.888,11726999998.0
2006-04-07 21:30:00,85.886,85.893,85.826,85.848,6213299973.0
2006-04-07 21:45:00,85.834,85.877,85.817,85.83,5005099990.0
2006-04-07 22:00:00,85.844,85.866,85.813,85.82,6456199994.0
2006-04-07 22:15:00,85.84,85.842,85.778,85.817,5091100000.0
2006-04-07 22:30:00,85.801,85.838,85.768,85.799,4928599980.0
2006-04-07 22:45:00,85.797,85.835,85.722,85.77,4748399991.0
2006-04-07 23:00:00,85.9,85.95,85.85,85.95,2816399976.0
2006-04-07 23:15:00,85.93,85.93,85.88,85.89,2581699978.0
2006-04-07 23:30:00,85.96,85.96,85.74,85.82,2346999980.0
2006-04-07 23:45:00,85.86,85.93,85.81,85.82,1877599984.0
2006-04-09 23:00:00,85.702,85.807,85.656,85.724,3012399990.0
2006-04-09 23:15:00,85.734,85.766,85.692,85.733,2918799998.0
2006-04-09 23:30:00,85.727,85.783,85.68,85.743,3232399997.0
2006-04-09 23:45:00,85.724,85.816,85.706,85.765,2662700008.0
2006-04-10 00:00:00,85.755,85.793,85.715,85.74,3034200003.0
2006-04-10 00:15:00,85.752,85.779,85.675,85.682,2732899989.0
2006-04-10 00:30:00,85.68,85.842,85.641,85.794,2826399999.0
2006-04-10 00:45:00,85.792,85.934,85.792,85.884,2897099988.0
2006-04-10 01:00:00,85.863,85.907,85.843,85.868,3161099996.0
2006-04-10 01:15:00,85.842,85.885,85.771,85.771,2659100000.0
2006-04-10 01:30:00,85.781,85.789,85.722,85.738,2687499990.0
2006-04-10 01:45:00,85.764,85.833,85.699,85.807,3013499981.0
2006-04-10 02:00:00,85.816,86.024,85.811,86.022,3061099981.0
2006-04-10 02:15:00,86.004,86.057,85.951,85.951,3075600000.0
2006-04-10 02:30:00,85.948,85.984,85.864,85.895,3099700001.0
2006-04-10 02:45:00,85.893,85.927,85.796,85.817,2948599971.0
2006-04-10 03:00:00,85.819,85.876,85.804,85.841,2911599984.0
2006-04-10 03:15:00,85.842,85.947,85.818,85.909,3240199993.0
2006-04-10 03:30:00,85.928,85.953,85.782,85.807,2899199999.0
2006-04-10 03:45:00,85.806,85.897,85.788,85.879,2884399977.0
2006-04-10 04:00:00,85.885,85.901,85.841,85.87,2825899994.0
2006-04-10 04:15:00,85.888,85.918,85.834,85.857,2297099998.0
2006-04-10 04:30:00,85.857,85.882,85.815,85.867,3011999996.0
2006-04-10 04:45:00,85.863,85.921,85.828,85.834,3327999990.0
2006-04-10 05:00:00,85.844,85.909,85.809,85.878,2667799979.0
2006-04-10 05:15:00,85.876,85.905,85.805,85.814,2794999997.0
2006-04-10 05:30:00,85.825,85.88,85.813,85.848,2882600004.0
2006-04-10 05:45:00,85.858,85.869,85.811,85.835,2186599991.0
2006-04-10 06:00:00,85.813,85.909,85.807,85.825,2421499988.0
2006-04-10 06:15:00,85.803,85.853,85.773,85.79,2686799984.0
2006-04-10 06:30:00,85.804,85.884,85.734,85.84,2703499994.0
2006-04-10 06:45:00,85.85,85.924,85.837,85.917,2647600001.0
2006-04-10 07:00:00,85.911,85.921,85.865,85.905,2906599989.0
2006-04-10 07:15:00,85.873,85.937,85.862,85.919,3182600005.0
2006-04-10 07:30:00,85.897,85.975,85.892,85.948,2569399998.0
2006-04-10 07:45:00,85.954,85.988,85.858,85.974,2532400000.0
2006-04-10 08:00:00,85.981,86.018,85.935,85.948,3321099983.0
2006-04-10 08:15:00,85.945,85.975,85.882,85.921,2460399995.0
2006-04-10 08:30:00,85.916,85.938,85.837,85.859,2851099991.0
2006-04-10 08:45:00,85.868,85.99,85.868,85.884,2488400012.0
2006-04-10 09:00:00,85.885,85.982,85.852,85.926,2771899980.0
2006-04-10 09:15:00,85.934,85.971,85.899,85.946,2384500003.0
2006-04-10 09:30:00,85.933,86.029,85.916,86.008,2177399982.0
2006-04-10 09:45:00,85.984,86.043,85.944,86.043,2980499998.0
2006-04-10 10:00:00,86.039,86.171,86.038,86.158,2516099998.0
2006-04-10 10:15:00,86.149,86.21,86.099,86.11,2799899978.0
2006-04-10 10:30:00,86.106,86.162,86.08,86.137,2680199982.0
2006-04-10 10:45:00,86.116,86.151,86.094,86.102,2946099994.0
2006-04-10 11:00:00,86.09,86.201,86.048,86.188,2890300004.0
2006-04-10 11:15:00,86.18,86.227,86.119,86.218,2542599998.0
2006-04-10 11:30:00,86.217,86.254,86.148,86.162,3229399998.0
2006-04-10 11:45:00,86.169,86.207,86.143,86.183,3260799980.0
2006-04-10 12:00:00,86.191,86.239,86.146,86.208,2174699994.0
2006-04-10 12:15:00,86.208,86.247,86.194,86.216,3238499995.0
2006-04-10 12:30:00,86.21,86.24,86.19,86.23,2761299993.0
2006-04-10 12:45:00,86.238,86.255,86.127,86.139,2614099994.0
2006-04-10 13:00:00,86.14,86.204,86.102,86.162,3012499988.0
2006-04-10 13:15:00,86.173,86.194,86.129,86.163,2875699996.0
2006-04-10 13:30:00,86.172,86.248,86.146,86.159,3323599991.0
2006-04-10 13:45:00,86.143,86.177,86.074,86.127,3219899994.0
2006-04-10 14:00:00,86.122,86.204,86.102,86.156,2497300000.0
2006-04-10 14:15:00,86.14,86.23,86.131,86.205,2655399996.0
2006-04-10 14:30:00,86.203,86.237,86.148,86.217,2776399991.0
2006-04-10 14:45:00,86.221,86.265,86.183,86.203,2980200004.0
2006-04-10 15:00:00,86.197,86.239,86.155,86.165,2967299987.0
2006-04-10 15:15:00,86.173,86.209,86.134,86.197,2639899993.0
2006-04-10 15:30:00,86.191,86.299,86.17,86.279,3029599999.0
2006-04-10 15:45:00,86.289,86.323,86.236,86.3,2792099996.0
2006-04-10 16:00:00,86.303,86.351,86.25,86.273,2728200009.0
2006-04-10 16:15:00,86.274,86.292,86.233,86.265,2947399994.0
2006-04-10 16:30:00,86.277,86.317,86.238,86.27,2763599995.0
2006-04-10 16:45:00,86.278,86.286,86.194,86.225,2941100003.0
2006-04-10 17:00:00,86.243,86.302,86.19,86.302,2321200008.0
2006-04-10 17:15:00,86.307,86.364,86.278,86.353,3040199980.0
2006-04-10 17:30:00,86.332,86.449,86.306,86.403,2953499986.0
2006-04-10 17:45:00,86.392,86.426,86.326,86.347,2676799986.0
2006-04-10 18:00:00,86.349,86.52,86.321,86.441,23499499933.0
2006-04-10 18:15:00,86.432,86.5,86.368,86.38,21488199943.0
2006-04-10 18:30:00,86.382,86.435,86.26,86.26,17971599963.0
2006-04-10 18:45:00,86.265,86.305,86.197,86.229,12258399948.0
2006-04-10 19:00:00,86.216,86.317,86.19,86.314,8489799967.0
2006-04-10 19:15:00,86.315,86.382,86.27,86.362,10317399972.0
2006-04-10 19:30:00,86.371,86.387,86.32,86.33,9865099989.0
2006-04-10 19:45:00,86.33,86.371,86.282,86.346,8113599973.0
2006-04-10 20:00:00,86.349,86.368,86.29,86.356,9632800001.0
2006-04-10 20:15:00,86.362,86.407,86.341,86.371,9309499989.0
2006-04-10 20:30:00,86.38,86.395,86.331,86.354,12962299973.0
2006-04-10 20:45:00,86.367,86.379,86.295,86.347,11847399995.0
2006-04-10 21:00:00,86.349,86.398,86.316,86.323,9598799981.0
2006-04-10 21:15:00,86.322,86.392,86.303,86.381,11810299983.0
2006-04-10 21:30:00,86.362,86.387,86.328,86.345,6391099986.0
2006-04-10 21:45:00,86.326,86.348,86.251,86.282,4334799988.0
2006-04-10 22:00:00,86.262,86.33,86.256,86.318,5610100007.0
2006-04-10 22:15:00,86.32,86.356,86.267,86.301,5169399983.0
2006-04-10 22:30:00,86.304,86.335,86.274,86.31,5102799983.0
2006-04-10 22:45:00,86.316,86.359,86.243,86.29,4539200001.0
2006-04-10 23:00:00,86.31,86.365,86.21,86.329,3378499993.0
2006-04-10 23:15:00,86.331,86.379,86.261,86.322,2862399994.0
2006-04-10 23:30:00,86.315,86.404,86.278,86.36,3043999996.0
2006-04-10 23:45:00,86.337,86.396,86.323,86.354,3297099999.0
2006-04-11 00:00:00,86.332,86.352,86.253,86.313,2602500008.0
2006-04-11 00:15:00,86.316,86.368,86.302,86.342,2526099988.0
2006-04-11 00:30:00,86.353,86.368,86.284,86.296,2718299984.0
2006-04-11 00:45:00,86.299,86.335,86.29,86.292,2407999996.0
2006-04-11 01:00:00,86.305,86.318,86.252,86.277,3149299993.0
2006-04-11 01:15:00,86.265,86.319,86.259,86.285,3136299991.0
2006-04-11 01:30:00,86.271,86.347,86.239,86.285,2800099994.0
2006-04-11 01:45:00,86.304,86.376,86.283,86.353,2742899987.0
2006-04-11 02:00:00,86.363,86.385,86.296,86.384,2894999997.0
2006-04-11 02:15:00,86.397,86.415,86.312,86.342,2746200004.0
2006-04-11 02:30:00,86.352,86.353,86.227,86.26,3227499994.0
2006-04-11 02:45:00,86.257,86.281,86.17,86.225,3308499986.0
2006-04-11 03:00:00,86.228,86.242,86.105,86.155,2829699985.0
2006-04-11 03:15:00,86.16,86.197,86.05,86.12,3039899981.0
2006-04-11 03:30:00,86.128,86.148,86.06,86.097,3194499993.0
2006-04-11 03:45:00,86.093,86.261,86.079,86.244,2240699997.0
2006-04-11 04:00:00,86.26,86.345,86.216,86.318,3044199996.0
2006-04-11 04:15:00,86.312,86.34,86.244,86.262,2496899994.0
2006-04-11 04:30:00,86.249,86.336,86.225,86.336,2434699998.0
2006-04-11 04:45:00,86.311,86.334,86.264,86.331,3047300002.0
2006-04-11 05:00:00,86.325,86.342,86.274,86.305,2951300001.0
2006-04-11 05:15:00,86.312,86.326,86.256,86.276,3090699995.0
2006-04-11 05:30:00,86.281,86.32,86.249,86.283,3004899993.0
2006-04-11 05:45:00,86.307,86.373,86.273,86.364,2784099989.0
2006-04-11 06:00:00,86.342,86.471,86.342,86.389,2539899994.0
2006-04-11 06:15:00,86.404,86.572,86.404,86.549,2570599999.0
2006-04-11 06:30:00,86.55,86.624,86.53,86.531,2838399975.0
2006-04-11 06:45:00,86.547,86.588,86.525,86.558,2614500000.0
2006-04-11 07:00:00,86.557,86.587,86.533,86.566,2494999998.0
2006-04-11 07:15:00,86.563,86.6,86.512,86.517,3137199986.0
2006-04-11 07:30:00,86.533,86.674,86.519,86.652,2692099998.0
2006-04-11 07:45:00,86.633,86.695,86.582,86.637,2673199984.0
2006-04-11 08:00:00,86.659,86.659,86.571,86.626,2584599994.0
2006-04-11 08:15:00,86.616,86.693,86.501,86.686,2801700002.0
2006-04-11 08:30:00,86.66,86.697,86.572,86.667,3021099997.0
2006-04-11 08:45:00,86.682,86.735,86.629,86.692,2938799993.0
2006-04-11 09:00:00,86.663,86.691,86.623,86.687,2847599985.0
2006-04-11 09:15:00,86.672,86.75,86.665,86.694,2716399987.0
2006-04-11 09:30:00,86.698,86.701,86.639,86.668,2719699988.0
2006-04-11 09:45:00,86.653,86.725,86.653,86.686,2960999985.0
2006-04-11 10:00:00,86.677,86.696,86.627,86.679,2781099990.0
2006-04-11 10:15:00,86.677,86.72,86.634,86.707,2903499993.0
2006-04-11 10:30:00,86.703,86.742,86.685,86.711,2929799988.0
2006-04-11 10:45:00,86.717,86.757,86.686,86.735,3000900003.0
2006-04-11 11:00:00,86.728,86.759,86.693,86.727,3080100002.0
2006-04-11 11:15:00,86.747,86.764,86.712,86.746,2779999995.0
2006-04-11 11:30:00,86.757,86.788,86.714,86.745,3100899992.0
2006-04-11 11:45:00,86.744,86.801,86.711,86.766,3475499981.0
2006-04-11 12:00:00,86.748,86.826,86.739,86.739,2824699984.0
2006-04-11 12:15:00,86.75,86.771,86.663,86.707,2812499998.0
2006-04-11 12:30:00,86.684,86.704,86.614,86.686,2907699983.0
2006-04-11 12:45:00,86.683,86.717,86.621,86.679,2772599986.0
2006-04-11 13:00:00,86.67,86.68,86.593,86.662,2931299994.0
2006-04-11 13:15:00,86.646,86.836,86.62,86.813,2887399984.0
2006-04-11 13:30:00,86.796,86.864,86.724,86.75,3124599993.0
2006-04-11 13:45:00,86.748,86.767,86.684,86.696,2885999990.0
2006-04-11 14:00:00,86.707,86.781,86.664,86.768,2814599994.0
2006-04-11 14:15:00,86.766,86.827,86.726,86.816,2465799988.0
2006-04-11 14:30:00,86.793,86.857,86.771,86.835,3052399984.0
2006-04-11 14:45:00,86.819,86.927,86.813,86.897,2655399994.0
2006-04-11 15:00:00,86.888,86.942,86.828,86.907,3174399998.0
2006-04-11 15:15:00,86.908,86.934,86.83,86.873,2762299997.0
2006-04-11 15:30:00,86.871,86.941,86.829,86.829,2734599995.0
2006-04-11 15:45:00,86.843,86.878,86.774,86.79,2818599986.0
2006-04-11 16:00:00,86.803,86.885,86.764,86.856,2818899994.0
2006-04-11 16:15:00,86.878,86.882,86.797,86.825,3108699983.0
2006-04-11 16:30:00,86.816,86.873,86.81,86.867,3047499989.0
2006-04-11 16:45:00,86.854,86.907,86.83,86.905,2599699990.0
2006-04-11 17:00:00,86.922,86.922,86.836,86.859,2595999987.0
2006-04-11 17:15:00,86.869,86.915,86.834,86.86,2589300001.0
2006-04-11 17:30:00,86.838,86.895,86.797,86.836,2741999999.0
2006-04-11 17:45:00,86.855,86.899,86.831,86.862,3043999991.0
2006-04-11 18:00:00,86.849,86.96,86.791,86.835,22795999992.0
2006-04-11 18:15:00,86.828,86.88,86.774,86.794,21767799964.0
2006-04-11 18:30:00,86.788,86.887,86.772,86.819,16824499965.0
2006-04-11 18:45:00,86.834,86.869,86.71,86.775,12228199965.0
2006-04-11 19:00:00,86.795,86.862,86.774,86.836,8616299963.0
2006-04-11 19:15:00,86.839,86.873,86.789,86.834,10484999942.0
2006-04-11 19:30:00,86.823,86.857,86.771,86.793,10052899960.0
2006-04-11 19:45:00,86.79,86.866,86.772,86.84,7821099979.0
2006-04-11 20:00:00,86.84,86.856,86.739,86.77,9368000001.0
2006-04-11 20:15:00,86.76,86.808,86.724,86.788,9627300009.0
2006-04-11 20:30:00,86.792,86.805,86.741,86.774,13443199946.0
2006-04-11 20:45:00,86.776,86.849,86.759,86.828,12254999986.0
2006-04-11 21:00:00,86.821,86.821,86.726,86.759,9278799973.0
2006-04-11 21:15:00,86.771,86.804,86.74,86.77,11487499958.0
2006-04-11 21:30:00,86.766,86.801,86.728,86.762,6367199992.0
2006-04-11 21:45:00,86.754,86.788,86.675,86.682,4833899999.0
2006-04-11 22:00:00,86.696,86.726,86.664,86.668,5836599983.0
2006-04-11 22:15:00,86.691,86.727,86.632,86.659,4717199997.0
2006-04-11 22:30:00,86.639,86.755,86.608,86.714,4961499984.0
2006-04-11 22:45:00,86.74,86.761,86.645,86.645,4543599984.0
2006-04-11 23:00:00,86.71,86.777,86.647,86.757,3244599990.0
2006-04-11 23:15:00,86.77,86.777,86.654,86.698,3128999994.0
2006-04-11 23:30:00,86.716,86.768,86.623,86.633,2819299996.0
2006-04-11 23:45:00,86.618,86.677,86.611,86.665,2628299991.0
2006-04-12 00:00:00,86.661,86.68,86.614,86.651,3006199982.0
2006-04-12 00:15:00,86.658,86.661,86.583,86.613,2723799989.0
2006-04-12 00:30:00,86.621,86.621,86.52,86.553,2935899989.0
2006-04-12 00:45:00,86.565,86.628,86.535,86.543,2690199993.0
2006-04-12 01:00:00,86.526,86.568,86.392,86.399,2642900004.0
2006-04-12 01:15:00,86.392,86.47,86.392,86.426,2671599990.0
2006-04-12 01:30:00,86.428,86.527,86.407,86.515,2886399999.0
2006-04-12 01:45:00,86.53,86.566,86.455,86.478,2811899995.0
2006-04-12 02:00:00,86.481,86.544,86.45,86.523,2841499989.0
2006-04-12 02:15:00,86.531,86.543,86.471,86.501,3058699998.0
2006-04-12 02:30:00,86.505,86.519,86.399,86.404,2781699984.0
2006-04-12 02:45:00,86.415,86.47,86.373,86.433,3376099999.0
2006-04-12 03:00:00,86.43,86.468,86.395,86.454,2974499999.0
2006-04-12 03:15:00,86.462,86.552,86.456,86.502,3236099995.0
2006-04-12 03:30:00,86.497,86.564,86.484,86.54,2775899992.0
2006-04-12 03:45:00,86.538,86.577,86.486,86.528,2415199991.0
2006-04-12 04:00:00,86.545,86.556,86.492,86.533,2693599997.0
2006-04-12 04:15:00,86.512,86.542,86.462,86.462,2563699981.0
2006-04-12 04:30:00,86.485,86.508,86.412,86.477,2837999990.0
2006-04-12 04:45:00,86.479,86.503,86.425,86.443,2872900004.0
2006-04-12 05:00:00,86.46,86.546,86.428,86.535,2743699997.0
2006-04-12 05:15:00,86.521,86.576,86.487,86.509,3019099991.0
2006-04-12 05:30:00,86.53,86.543,86.487,86.504,3113799997.0
2006-04-12 05:45:00,86.512,86.608,86.501,86.589,2549800006.0
2006-04-12 06:00:00,86.591,86.612,86.541,86.562,3284099972.0
2006-04-12 06:15:00,86.55,86.574,86.496,86.516,2966499997.0
2006-04-12 06:30:00,86.516,86.555,86.411,86.444,2910300010.0
2006-04-12 06:45:00,86.461,86.517,86.435,86.509,2986599982.0
2006-04-12 07:00:00,86.51,86.571,86.493,86.541,2749999993.0
2006-04-12 07:15:00,86.533,86.578,86.511,86.541,3141199995.0
2006-04-12 07:30:00,86.553,86.588,86.514,86.572,2685399990.0
2006-04-12 07:45:00,86.576,86.603,86.527,86.587,2821899992.0
2006-04-12 08:00:00,86.612,86.63,86.555,86.577,2876899996.0
2006-04-12 08:15:00,86.582,86.607,86.545,86.577,2669399996.0
2006-04-12 08:30:00,86.569,86.597,86.503,86.553,2841499994.0
2006-04-12 08:45:00,86.572,86.572,86.461,86.503,2981399992.0
2006-04-12 09:00:00,86.518,86.53,86.455,86.493,2476599988.0
2006-04-12 09:15:00,86.5,86.514,86.425,86.494,2575499997.0
2006-04-12 09:30:00,86.493,86.548,86.439,86.526,2479300004.0
2006-04-12 09:45:00,86.524,86.622,86.501,86.592,2748900002.0
2006-04-12 10:00:00,86.573,86.605,86.525,86.572,2757600002.0
2006-04-12 10:15:00,86.579,86.604,86.52,86.546,2394999999.0
2006-04-12 10:30:00,86.549,86.597,86.49,86.515,3091699988.0
2006-04-12 10:45:00,86.514,86.525,86.38,86.4,3103300003.0
2006-04-12 11:00:00,86.399,86.425,86.297,86.345,2737199981.0
2006-04-12 11:15:00,86.363,86.364,86.226,86.251,2606099979.0
2006-04-12 11:30:00,86.246,86.317,86.223,86.294,3253899996.0
2006-04-12 11:45:00,86.317,86.328,86.266,86.302,3063100006.0
2006-04-12 12:00:00,86.312,86.363,86.263,86.298,2997899996.0
2006-04-12 12:15:00,86.291,86.366,86.277,86.339,2813500002.0
2006-04-12 12:30:00,86.322,86.374,86.272,86.362,2820499998.0
2006-04-12 12:45:00,86.351,86.365,86.284,86.322,2838499998.0
2006-04-12 13:00:00,86.294,86.323,86.246,86.27,2848899997.0
2006-04-12 13:15:00,86.253,86.316,86.228,86.307,2942499997.0
2006-04-12 13:30:00,86.306,86.35,86.259,86.339,2949299998.0
2006-04-12 13:45:00,86.31,86.33,86.21,86.227,3148299995.0
2006-04-12 14:00:00,86.233,86.381,86.181,86.356,2688599997.0
2006-04-12 14:15:00,86.358,86.423,86.319,86.379,2628599996.0
2006-04-12 14:30:00,86.36,86.507,86.33,86.402,3089699989.0
2006-04-12 14:45:00,86.386,86.402,86.301,86.38,2649899995.0
2006-04-12 15:00:00,86.366,86.366,86.24,86.304,2813399978.0
2006-04-12 15:15:00,86.289,86.426,86.261,86.411,2981599995.0
2006-04-12 15:30:00,86.383,86.482,86.353,86.417,2648600008.0
2006-04-12 15:45:00,86.457,86.476,86.363,86.449,2947300000.0
2006-04-12 16:00:00,86.473,86.575,86.453,86.544,2676000006.0
2006-04-12 16:15:00,86.557,86.595,86.509,86.548,3166299998.0
2006-04-12 16:30:00,86.534,86.56,86.492,86.513,3097299999.0
2006-04-12 16:45:00,86.523,86.602,86.489,86.524,2976800000.0
2006-04-12 17:00:00,86.531,86.622,86.492,86.557,3025299986.0
2006-04-12 17:15:00,86.573,86.643,86.559,86.588,2925799993.0
2006-04-12 17:30:00,86.582,86.637,86.568,86.598,2726699996.0
2006-04-12 17:45:00,86.601,86.615,86.533,86.575,2778399971.0
2006-04-12 18:00:00,86.522,86.67,86.521,86.588,22932799960.0
2006-04-12 18:15:00,86.562,86.68,86.53,86.62,22779499974.0
2006-04-12 18:30:00,86.623,86.668,86.58,86.608,17583399947.0
2006-04-12 18:45:00,86.604,86.639,86.585,86.617,11815399974.0
2006-04-12 19:00:00,86.633,86.665,86.597,86.655,8449199973.0
2006-04-12 19:15:00,86.639,86.721,86.625,86.707,9806899973.0
2006-04-12 19:30:00,86.71,86.748,86.678,86.718,9702599975.0
2006-04-12 19:45:00,86.721,86.755,86.694,86.707,8324699994.0
2006-04-12 20:00:00,86.719,86.777,86.667,86.777,9817599970.0
2006-04-12 20:15:00,86.772,86.775,86.669,86.701,9683199973.0
2006-04-12 20:30:00,86.69,86.737,86.679,86.704,12922599978.0
2006-04-12 20:45:00,86.728,86.731,86.666,86.712,11544999961.0
2006-04-12 21:00:00,86.726,86.77,86.671,86.741,8986199984.0
2006-04-12 21:15:00,86.759,86.799,86.723,86.765,11626099978.0
2006-04-12 21:30:00,86.773,86.778,86.713,86.77,6223700019.0
2006-04-12 21:45:00,86.768,86.784,86.732,86.755,4735800001.0
2006-04-12 22:00:00,86.74,86.785,86.709,86.76,5716399981.0
2006-04-12 22:15:00,86.762,86.787,86.664,86.715,4695999994.0
2006-04-12 22:30:00,86.713,86.713,86.649,86.676,4835699988.0
2006-04-12 22:45:00,86.657,86.75,86.647,86.665,4650699983.0
2006-04-12 23:00:00,86.735,86.768,86.661,86.667,2856399988.0
2006-04-12 23:15:00,86.692,86.721,86.619,86.661,2880100007.0
2006-04-12 23:30:00,86.669,86.736,86.595,86.646,2961499985.0
2006-04-12 23:45:00,86.652,86.718,86.598,86.709,2353400002.0
2006-04-13 00:00:00,86.711,86.711,86.591,86.608,3115899997.0
2006-04-13 00:15:00,86.597,86.628,86.57,86.628,2867900002.0
2006-04-13 00:30:00,86.625,86.646,86.578,86.634,2876099968.0
2006-04-13 00:45:00,86.658,86.819,86.628,86.819,2407500000.0
2006-04-13 01:00:00,86.823,86.827,86.636,86.654,2822199995.0
2006-04-13 01:15:00,86.657,86.762,86.641,86.755,2814199991.0
2006-04-13 01:30:00,86.76,86.787,86.641,86.666,2775899999.0
2006-04-13 01:45:00,86.68,86.703,86.572,86.621,2451799985.0
2006-04-13 02:00:00,86.633,86.75,86.624,86.708,2798899998.0
2006-04-13 02:15:00,86.729,86.789,86.713,86.75,3066899992.0
2006-04-13 02:30:00,86.725,86.742,86.548,86.609,2947799995.0
2006-04-13 02:45:00,86.616,86.665,86.545,86.593,3092099986.0
2006-04-13 03:00:00,86.572,86.588,86.346,86.346,2942499995.0
2006-04-13 03:15:00,86.343,86.411,86.245,86.271,3068199989.0
2006-04-13 03:30:00,86.285,86.343,86.105,86.265,3064700016.0
2006-04-13 03:45:00,86.263,86.353,86.233,86.279,2622799994.0
2006-04-13 04:00:00,86.278,86.399,86.253,86.388,2803599980.0
2006-04-13 04:15:00,86.36,86.414,86.319,86.346,2787600005.0
2006-04-13 04:30:00,86.354,86.396,86.297,86.334,2942400004.0
2006-04-13 04:45:00,86.334,86.423,86.321,86.388,2931700004.0
2006-04-13 05:00:00,86.388,86.398,86.326,86.357,2975899984.0
2006-04-13 05:15:00,86.35,86.365,86.245,86.299,2585199997.0
2006-04-13 05:30:00,86.324,86.398,86.3,86.395,2899000001.0
2006-04-13 05:45:00,86.378,86.395,86.327,86.351,2617100000.0
2006-04-13 06:00:00,86.334,86.363,86.249,86.276,3163499999.0
2006-04-13 06:15:00,86.301,86.349,86.269,86.325,2708199993.0
2006-04-13 06:30:00,86.315,86.355,86.307,86.32,2905299991.0
2006-04-13 06:45:00,86.332,86.349,86.275,86.292,2903999988.0
2006-04-13 07:00:00,86.296,86.33,86.254,86.323,2741899983.0
2006-04-13 07:15:00,86.319,86.426,86.3,86.39,2717399996.0
2006-04-13 07:30:00,86.399,86.457,86.321,86.351,2950700001.0
2006-04-13 07:45:00,86.346,86.425,86.292,86.425,2763600002.0
2006-04-13 08:00:00,86.42,86.457,86.381,86.43,2805700000.0
2006-04-13 08:15:00,86.424,86.442,86.333,86.428,2503700002.0
2006-04-13 08:30:00,86.42,86.466,86.36,86.367,3015599985.0
2006-04-13 08:45:00,86.374,86.434,86.365,86.402,2802699996.0
2006-04-13 09:00:00,86.41,86.448,86.376,86.43,2828999980.0
2006-04-13 09:15:00,86.411,86.478,86.399,86.437,2792899999.0
2006-04-13 09:30:00,86.434,86.469,86.37,86.388,2757699986.0
2006-04-13 09:45:00,86.403,86.41,86.292,86.31,3221399991.0
2006-04-13 10:00:00,86.313,86.342,86.25,86.321,2981499996.0
2006-04-13 10:15:00,86.337,86.424,86.311,86.4,2577900001.0
2006-04-13 10:30:00,86.412,86.451,86.371,86.448,3280399995.0
2006-04-13 10:45:00,86.443,86.498,86.441,86.464,3094499993.0
2006-04-13 11:00:00,86.455,86.478,86.411,86.434,2811299993.0
2006-04-13 11:15:00,86.417,86.452,86.379,86.437,2968300008.0
2006-04-13 11:30:00,86.45,86.57,86.41,86.534,3234699998.0
2006-04-13 11:45:00,86.533,86.551,86.445,86.445,3102500004.0
2006-04-13 12:00:00,86.433,86.473,86.385,86.403,2827099997.0
2006-04-13 12:15:00,86.391,86.415,86.337,86.384,3043700007.0
2006-04-13 12:30:00,86.382,86.412,86.354,86.357,3280200007.0
2006-04-13 12:45:00,86.382,86.382,86.258,86.3,2731999995.0
2006-04-13 13:00:00,86.281,86.306,86.123,86.217,2837399979.0
2006-04-13 13:15:00,86.19,86.236,86.139,86.223,2657699999.0
2006-04-13 13:30:00,86.194,86.223,86.131,86.176,2841699995.0
2006-04-13 13:45:00,86.182,86.221,86.032,86.105,3084999989.0
2006-04-13 14:00:00,86.118,86.23,86.077,86.201,2614599989.0
2006-04-13 14:15:00,86.187,86.352,86.177,86.305,2559299995.0
2006-04-13 14:30:00,86.301,86.347,86.141,86.187,2620699991.0
2006-04-13 14:45:00,86.206,86.25,86.15,86.191,2966399984.0
2006-04-13 15:00:00,86.178,86.204,85.97,86.005,3129000001.0
2006-04-13 15:15:00,86.001,86.169,86.001,86.158,2756299993.0
2006-04-13 15:30:00,86.153,86.198,86.049,86.088,2865899998.0
2006-04-13 15:45:00,86.12,86.151,86.057,86.117,3047099988.0
2006-04-13 16:00:00,86.14,86.213,86.101,86.155,2770200002.0
2006-04-13 16:15:00,86.164,86.238,86.101,86.231,2652999996.0
2006-04-13 16:30:00,86.205,86.228,86.055,86.091,2756499993.0
2006-04-13 16:45:00,86.112,86.152,85.863,85.867,2872999989.0
2006-04-13 17:00:00,85.868,86.007,85.868,85.995,2601999986.0
2006-04-13 17:15:00,85.992,86.195,85.978,86.167,2486099998.0
2006-04-13 17:30:00,86.175,86.22,86.057,86.15,2728300000.0
2006-04-13 17:45:00,86.133,86.239,86.1,86.2,3027199981.0
2006-04-13 18:00:00,86.154,86.28,86.154,86.18,23220799924.0
2006-04-13 18:15:00,86.166,86.25,86.105,86.128,22352700002.0
2006-04-13 18:30:00,86.108,86.169,86.108,86.136,15965899955.0
2006-04-13 18:45:00,86.125,86.174,86.048,86.07,12705299971.0
2006-04-13 19:00:00,86.069,86.225,86.058,86.178,8861700005.0
2006-04-13 19:15:00,86.195,86.229,86.117,86.182,10468999982.0
2006-04-13 19:30:00,86.191,86.208,86.141,86.15,9782399970.0
2006-04-13 19:45:00,86.145,86.185,86.088,86.132,7946399966.0
2006-04-13 20:00:00,86.123,86.17,86.084,86.15,9722899968.0
2006-04-13 20:15:00,86.13,86.165,86.108,86.14,9558499950.0
2006-04-13 20:30:00,86.137,86.164,86.101,86.153,12619399973.0
2006-04-13 20:45:00,86.15,86.217,86.131,86.147,11897599975.0
2006-04-13 21:00:00,86.162,86.211,86.116,86.196,9199199956.0
2006-04-13 21:15:00,86.19,86.22,86.118,86.153,12246599965.0
2006-04-13 21:30:00,86.158,86.175,86.113,86.15,6332399956.0
2006-04-13 21:45:00,86.125,86.199,86.109,86.133,4689399997.0
2006-04-13 22:00:00,86.146,86.201,86.125,86.171,5715800000.0
2006-04-13 22:15:00,86.176,86.21,86.141,86.208,4677499982.0
2006-04-13 22:30:00,86.192,86.215,86.153,86.198,4883199997.0
2006-04-13 22:45:00,86.174,86.25,86.135,86.16,4581999991.0
2006-04-13 23:00:00,86.262,86.273,86.106,86.167,3167999998.0
2006-04-13 23:15:00,86.194,86.236,86.134,86.227,3107399993.0
2006-04-13 23:30:00,86.222,86.252,86.142,86.206,2810499993.0
2006-04-13 23:45:00,86.202,86.227,86.162,86.18,2368299992.0
2006-04-14 00:00:00,86.186,86.202,86.121,86.136,2673799995.0
2006-04-14 00:15:00,86.137,86.194,86.104,86.179,2910499994.0
2006-04-14 00:30:00,86.199,86.278,86.179,86.263,2732499999.0
2006-04-14 00:45:00,86.268,86.314,86.235,86.265,2596099999.0
2006-04-14 01:00:00,86.265,86.286,86.215,86.222,2709399989.0
2006-04-14 01:15:00,86.243,86.283,86.155,86.241,3104799980.0
2006-04-14 01:30:00,86.255,86.299,86.222,86.256,2537999993.0
2006-04-14 01:45:00,86.272,86.315,86.224,86.283,2671899990.0
2006-04-14 02:00:00,86.308,86.352,86.242,86.265,3090699983.0
2006-04-14 02:15:00,86.276,86.328,86.238,86.286,2775199998.0
2006-04-14 02:30:00,86.293,86.358,86.257,86.307,2726500000.0
2006-04-14 02:45:00,86.295,86.34,86.256,86.291,2857700006.0
2006-04-14 03:00:00,86.256,86.288,86.217,86.273,2585599992.0
2006-04-14 03:15:00,86.276,86.308,86.236,86.267,3012499995.0
2006-04-14 03:30:00,86.297,86.304,86.237,86.295,2780699995.0
2006-04-14 03:45:00,86.302,86.333,86.27,86.296,2894599995.0
2006-04-14 04:00:00,86.306,86.316,86.262,86.28,2556799989.0
2006-04-14 04:15:00,86.27,86.317,86.265,86.3,2351899987.0
2006-04-14 04:30:00,86.305,86.318,86.238,86.3,2918399987.0
2006-04-14 04:45:00,86.281,86.305,86.237,86.285,2973300006.0
2006-04-14 05:00:00,86.29,86.301,86.24,86.287,2949499981.0
2006-04-14 05:15:00,86.292,86.303,86.243,86.283,3084900004.0
2006-04-14 05:30:00,86.282,86.308,86.238,86.251,2669799992.0
2006-04-14 05:45:00,86.249,86.292,86.238,86.266,2840499998.0
2006-04-14 06:00:00,86.264,86.292,86.25,86.25,2732099996.0
2006-04-14 06:15:00,86.265,86.3,86.229,86.282,2770900005.0
2006-04-14 06:30:00,86.258,86.292,86.244,86.261,2590200003.0
2006-04-14 06:45:00,86.256,86.311,86.239,86.275,2486400003.0
2006-04-14 07:00:00,86.257,86.29,86.234,86.29,2475199996.0
2006-04-14 07:15:00,86.261,86.304,86.222,86.289,2824599993.0
2006-04-14 07:30:00,86.302,86.321,86.243,86.303,2957700002.0
2006-04-14 07:45:00,86.289,86.324,86.233,86.275,2716600001.0
2006-04-14 08:00:00,86.277,86.304,86.251,86.303,2677499987.0
2006-04-14 08:15:00,86.301,86.315,86.27,86.302,2882599996.0
2006-04-14 08:30:00,86.284,86.351,86.284,86.328,2754599990.0
2006-04-14 08:45:00,86.317,86.344,86.258,86.297,2638499991.0
2006-04-14 09:00:00,86.29,86.315,86.228,86.273,2459399995.0
2006-04-14 09:15:00,86.274,86.348,86.236,86.335,2631099991.0
2006-04-14 09:30:00,86.335,86.352,86.259,86.288,2574299994.0
2006-04-14 09:45:00,86.285,86.319,86.237,86.289,3145799991.0
2006-04-14 10:00:00,86.278,86.358,86.278,86.336,2623199991.0
2006-04-14 10:15:00,86.314,86.378,86.314,86.345,2544400000.0
2006-04-14 10:30:00,86.34,86.38,86.325,86.332,3084299998.0
2006-04-14 10:45:00,86.343,86.348,86.3,86.337,2979800004.0
2006-04-14 11:00:00,86.343,86.368,86.282,86.335,3022799996.0
2006-04-14 11:15:00,86.357,86.366,86.301,86.318,2607800002.0
2006-04-14 11:30:00,86.313,86.392,86.278,86.34,2867599983.0
2006-04-14 11:45:00,86.347,86.373,86.26,86.276,3116600001.0
2006-04-14 12:00:00,86.255,86.316,86.234,86.293,2767399998.0
2006-04-14 12:15:00,86.287,86.318,86.269,86.291,2972099996.0
2006-04-14 12:30:00,86.285,86.3,86.255,86.264,2817899995.0
2006-04-14 12:45:00,86.278,86.305,86.213,86.293,2751099980.0
2006-04-14 13:00:00,86.27,86.315,86.263,86.295,2435899993.0
2006-04-14 13:15:00,86.295,86.3,86.246,86.258,3165000006.0
2006-04-14 13:30:00,86.234,86.289,86.201,86.234,3065499992.0
2006-04-14 13:45:00,86.225,86.295,86.203,86.269,2992400004.0
2006-04-14 14:00:00,86.278,86.318,86.257,86.292,2892599989.0
2006-04-14 14:15:00,86.305,86.368,86.275,86.313,2941100003.0
2006-04-14 14:30:00,86.323,86.35,86.286,86.329,2736699991.0
2006-04-14 14:45:00,86.34,86.375,86.321,86.374,2558699983.0
2006-04-14 15:00:00,86.348,86.45,86.304,86.317,2999199986.0
2006-04-14 15:15:00,86.31,86.423,86.31,86.41,2632000002.0
2006-04-14 15:30:00,86.389,86.44,86.33,86.431,2650900005.0
2006-04-14 15:45:00,86.447,86.466,86.406,86.462,2846299994.0
2006-04-14 16:00:00,86.46,86.464,86.402,86.424,2206299993.0
2006-04-14 16:15:00,86.445,86.479,86.418,86.44,2747699997.0
2006-04-14 16:30:00,86.436,86.468,86.379,86.436,2959299987.0
2006-04-14 16:45:00,86.446,86.478,86.422,86.473,2825599992.0
2006-04-14 17:00:00,86.475,86.475,86.396,86.438,2650399986.0
2006-04-14 17:15:00,86.452,86.463,86.418,86.46,2730799997.0
2006-04-14 17:30:00,86.44,86.486,86.421,86.47,2664400002.0
2006-04-14 17:45:00,86.439,86.47,86.413,86.415,2536399994.0
2006-04-14 18:00:00,86.407,86.49,86.38,86.423,22983299927.0
2006-04-14 18:15:00,86.412,86.45,86.359,86.38,21481999947.0
2006-04-14 18:30:00,86.367,86.408,86.351,86.367,17110599964.0
2006-04-14 18:45:00,86.392,86.402,86.33,86.371,12008999975.0
2006-04-14 19:00:00,86.365,86.423,86.326,86.408,8991399988.0
2006-04-14 19:15:00,86.398,86.45,86.333,86.405,10688799961.0
2006-04-14 19:30:00,86.403,86.42,86.292,86.321,9695599988.0
2006-04-14 19:45:00,86.33,86.385,86.3,86.351,8180799984.0
2006-04-14 20:00:00,86.352,86.38,86.308,86.38,8886699979.0
2006-04-14 20:15:00,86.375,86.402,86.351,86.373,9411099980.0
2006-04-14 20:30:00,86.375,86.385,86.325,86.35,13055399952.0
2006-04-14 20:45:00,86.347,86.367,86.246,86.31,11899399984.0
2006-04-14 21:00:00,86.294,86.36,86.271,86.335,9618199990.0
2006-04-14 21:15:00,86.35,86.36,86.278,86.348,12377199975.0
2006-04-14 21:30:00,86.327,86.355,86.308,86.327,6078199985.0
2006-04-14 21:45:00,86.335,86.356,86.304,86.33,4616499996.0
2006-04-14 22:00:00,86.33,86.37,86.308,86.34,5716899994.0
2006-04-14 22:15:00,86.335,86.378,86.311,86.356,4994599993.0
2006-04-14 22:30:00,86.343,86.365,86.315,86.338,5024999998.0
2006-04-14 22:45:00,86.34,86.38,86.257,86.265,4745299982.0
2006-04-14 23:00:00,86.38,86.41,86.34,86.34,843600000.0
2006-04-14 23:15:00,86.41,86.41,86.34,86.41,562400000.0
2006-04-14 23:30:00,86.48,86.48,86.48,86.48,140600000.0
2006-04-14 23:45:00,86.48,86.48,86.48,86.48,140600000.0
2006-04-16 23:00:00,86.383,86.383,86.222,86.256,2912999986.0
2006-04-16 23:15:00,86.26,86.319,86.234,86.261,3003599983.0
2006-04-16 23:30:00,86.258,86.31,86.202,86.235,2876800000.0
2006-04-16 23:45:00,86.251,86.318,86.146,86.17,3032899998.0
2006-04-17 00:00:00,86.156,86.185,86.123,86.146,2753199992.0
2006-04-17 00:15:00,86.153,86.173,86.053,86.098,3018499987.0
2006-04-17 00:30:00,86.095,86.2,86.07,86.2,2878700005.0
2006-04-17 00:45:00,86.2,86.221,86.172,86.215,2536399990.0
2006-04-17 01:00:00,86.215,86.24,86.162,86.17,2978200003.0
2006-04-17 01:15:00,86.179,86.221,86.156,86.213,2894200000.0
2006-04-17 01:30:00,86.215,86.281,86.174,86.27,2771899988.0
2006-04-17 01:45:00,86.279,86.325,86.215,86.314,2789299989.0
2006-04-17 02:00:00,86.317,86.339,86.198,86.288,3253099992.0
2006-04-17 02:15:00,86.272,86.326,86.233,86.287,3133199974.0
2006-04-17 02:30:00,86.295,86.311,86.241,86.302,3025599999.0
2006-04-17 02:45:00,86.287,86.35,86.271,86.324,2903100003.0
2006-04-17 03:00:00,86.326,86.402,86.305,86.367,3196699992.0
2006-04-17 03:15:00,86.375,86.434,86.355,86.399,2862699989.0
2006-04-17 03:30:00,86.402,86.487,86.344,86.473,3321299996.0
2006-04-17 03:45:00,86.483,86.513,86.406,86.472,2644799986.0
2006-04-17 04:00:00,86.461,86.511,86.443,86.487,2757700005.0
2006-04-17 04:15:00,86.468,86.51,86.395,86.422,2906899999.0
2006-04-17 04:30:00,86.45,86.548,86.437,86.535,2841599995.0
2006-04-17 04:45:00,86.54,86.592,86.496,86.572,2802699988.0
2006-04-17 05:00:00,86.591,86.622,86.55,86.596,2707399994.0
2006-04-17 05:15:00,86.569,86.627,86.55,86.571,2917100002.0
2006-04-17 05:30:00,86.573,86.608,86.543,86.564,2924899994.0
2006-04-17 05:45:00,86.567,86.585,86.509,86.552,2428099990.0
2006-04-17 06:00:00,86.528,86.574,86.518,86.556,3050999986.0
2006-04-17 06:15:00,86.56,86.586,86.505,86.537,2869499994.0
2006-04-17 06:30:00,86.532,86.605,86.51,86.578,2877699994.0
2006-04-17 06:45:00,86.576,86.61,86.566,86.608,2802300007.0
2006-04-17 07:00:00,86.6,86.602,86.526,86.568,2723899997.0
2006-04-17 07:15:00,86.57,86.596,86.527,86.567,2769899999.0
2006-04-17 07:30:00,86.583,86.613,86.543,86.565,2418699995.0
2006-04-17 07:45:00,86.554,86.646,86.519,86.646,2378299992.0
2006-04-17 08:00:00,86.658,86.7,86.619,86.619,2939300003.0
2006-04-17 08:15:00,86.625,86.679,86.605,86.678,2552899995.0
2006-04-17 08:30:00,86.675,86.684,86.621,86.628,2956199994.0
2006-04-17 08:45:00,86.628,86.676,86.611,86.62,3104299990.0
2006-04-17 09:00:00,86.63,86.71,86.611,86.678,2358400009.0
2006-04-17 09:15:00,86.685,86.707,86.601,86.635,2819699992.0
2006-04-17 09:30:00,86.636,86.672,86.61,86.639,2535199999.0
2006-04-17 09:45:00,86.627,86.653,86.583,86.607,2805799983.0
2006-04-17 10:00:00,86.6,86.62,86.573,86.6,2553399986.0
2006-04-17 10:15:00,86.583,86.664,86.569,86.615,2721200002.0
2006-04-17 10:30:00,86.588,86.645,86.578,86.629,3082499990.0
2006-04-17 10:45:00,86.608,86.642,86.552,86.577,3042199985.0
2006-04-17 11:00:00,86.567,86.635,86.526,86.583,2712200001.0
2006-04-17 11:15:00,86.592,86.618,86.529,86.551,2611600004.0
2006-04-17 11:30:00,86.564,86.579,86.517,86.563,3066099995.0
2006-04-17 11:45:00,86.547,86.587,86.514,86.552,3349499997.0
2006-04-17 12:00:00,86.53,86.596,86.478,86.573,2597500002.0
2006-04-17 12:15:00,86.563,86.599,86.524,86.587,3081299989.0
2006-04-17 12:30:00,86.575,86.617,86.55,86.553,2985499990.0
2006-04-17 12:45:00,86.584,86.598,86.535,86.588,2587000001.0
2006-04-17 13:00:00,86.59,86.628,86.564,86.586,2786499998.0
2006-04-17 13:15:00,86.582,86.587,86.494,86.518,3141299998.0
2006-04-17 13:30:00,86.502,86.529,86.424,86.478,2997199992.0
2006-04-17 13:45:00,86.476,86.501,86.391,86.483,2942699991.0
2006-04-17 14:00:00,86.497,86.511,86.416,86.467,2693299987.0
2006-04-17 14:15:00,86.462,86.484,86.236,86.341,2612099988.0
2006-04-17 14:30:00,86.331,86.395,86.251,86.363,2571300006.0
2006-04-17 14:45:00,86.325,86.443,86.315,86.404,3006100000.0
2006-04-17 15:00:00,86.37,86.462,86.34,86.409,2876099987.0
2006-04-17 15:15:00,86.386,86.422,86.335,86.373,2663900007.0
2006-04-17 15:30:00,86.347,86.406,86.257,86.357,2714999990.0
2006-04-17 15:45:00,86.388,86.454,86.314,86.423,2785299993.0
2006-04-17 16:00:00,86.432,86.604,86.365,86.573,2772099991.0
2006-04-17 16:15:00,86.595,86.771,86.573,86.663,2628000002.0
2006-04-17 16:30:00,86.661,86.726,86.647,86.711,3100299997.0
2006-04-17 16:45:00,86.711,86.797,86.669,86.772,3159599993.0
2006-04-17 17:00:00,86.78,86.807,86.737,86.757,2773700004.0
2006-04-17 17:15:00,86.761,86.817,86.741,86.778,2810399996.0
2006-04-17 17:30:00,86.758,86.789,86.701,86.76,2707600003.0
2006-04-17 17:45:00,86.729,86.762,86.691,86.736,3041699992.0
2006-04-17 18:00:00,86.702,86.87,86.702,86.777,21557399946.0
2006-04-17 18:15:00,86.75,86.88,86.746,86.785,23777399923.0
2006-04-17 18:30:00,86.775,86.818,86.747,86.795,17454399957.0
2006-04-17 18:45:00,86.784,86.826,86.764,86.803,12336099958.0
2006-04-17 19:00:00,86.793,86.832,86.754,86.788,8723799990.0
2006-04-17 19:15:00,86.81,86.878,86.773,86.866,10219799967.0
2006-04-17 19:30:00,86.875,86.903,86.84,86.84,10771900004.0
2006-04-17 19:45:00,86.862,86.883,86.804,86.82,8335199974.0
2006-04-17 20:00:00,86.84,86.882,86.808,86.862,9253099975.0
2006-04-17 20:15:00,86.856,86.865,86.79,86.817,8947199980.0
2006-04-17 20:30:00,86.814,86.85,86.789,86.843,13671499956.0
2006-04-17 20:45:00,86.839,86.946,86.808,86.92,11849199973.0
2006-04-17 21:00:00,86.932,86.958,86.768,86.812,8437000003.0
2006-04-17 21:15:00,86.81,86.834,86.744,86.801,12086799984.0
2006-04-17 21:30:00,86.783,86.853,86.782,86.805,6019499984.0
2006-04-17 21:45:00,86.796,86.844,86.731,86.748,4829899985.0
2006-04-17 22:00:00,86.75,86.77,86.72,86.745,5906799970.0
2006-04-17 22:15:00,86.748,86.76,86.717,86.752,4833899993.0
2006-04-17 22:30:00,86.737,86.774,86.703,86.756,5242299981.0
2006-04-17 22:45:00,86.757,86.822,86.653,86.724,4993799979.0
2006-04-17 23:00:00,86.827,86.842,86.705,86.768,3125199991.0
2006-04-17 23:15:00,86.753,86.906,86.751,86.861,2922399990.0
2006-04-17 23:30:00,86.861,86.94,86.828,86.865,3014699996.0
2006-04-17 23:45:00,86.866,86.9,86.805,86.848,3190199981.0
2006-04-18 00:00:00,86.827,86.861,86.68,86.771,3013999986.0
2006-04-18 00:15:00,86.776,86.842,86.73,86.755,3232299977.0
2006-04-18 00:30:00,86.737,86.79,86.696,86.728,3082200001.0
2006-04-18 00:45:00,86.736,86.824,86.715,86.805,2637899972.0
2006-04-18 01:00:00,86.816,86.889,86.812,86.867,2960399989.0
2006-04-18 01:15:00,86.863,86.885,86.803,86.882,2787699995.0
2006-04-18 01:30:00,86.864,86.914,86.824,86.907,2742799987.0
2006-04-18 01:45:00,86.898,86.931,86.853,86.925,2745599995.0
2006-04-18 02:00:00,86.927,87.051,86.876,87.027,2743400002.0
2006-04-18 02:15:00,87.055,87.171,87.019,87.117,2789000006.0
2006-04-18 02:30:00,87.149,87.29,87.115,87.149,3001300004.0
2006-04-18 02:45:00,87.145,87.224,87.054,87.091,3175799990.0
2006-04-18 03:00:00,87.082,87.121,87.028,87.118,2784599983.0
2006-04-18 03:15:00,87.104,87.124,87.035,87.065,2850500000.0
2006-04-18 03:30:00,87.067,87.091,87.0,87.028,2956199998.0
2006-04-18 03:45:00,87.038,87.064,86.983,87.048,2587099995.0
2006-04-18 04:00:00,87.045,87.113,87.024,87.079,2414999996.0
2006-04-18 04:15:00,87.055,87.123,87.045,87.052,3109800004.0
2006-04-18 04:30:00,87.074,87.085,87.001,87.038,3165499989.0
2006-04-18 04:45:00,87.032,87.06,86.993,87.007,2838899992.0
2006-04-18 05:00:00,87.018,87.03,86.959,87.023,2955499990.0
2006-04-18 05:15:00,87.021,87.045,86.993,87.016,3210899992.0
2006-04-18 05:30:00,87.025,87.039,86.953,86.992,2939799984.0
2006-04-18 05:45:00,86.992,87.074,86.975,87.049,2510100003.0
2006-04-18 06:00:00,87.059,87.12,87.025,87.067,2926700002.0
2006-04-18 06:15:00,87.072,87.156,87.05,87.103,2687699982.0
2006-04-18 06:30:00,87.123,87.145,87.007,87.055,2426599994.0
2006-04-18 06:45:00,87.046,87.071,86.978,87.001,2853699984.0
2006-04-18 07:00:00,87.017,87.032,86.954,87.003,2657799988.0
2006-04-18 07:15:00,86.997,87.081,86.976,87.081,2866799992.0
2006-04-18 07:30:00,87.088,87.096,87.006,87.04,2652800010.0
2006-04-18 07:45:00,87.028,87.105,86.977,87.09,2831599993.0
2006-04-18 08:00:00,87.11,87.135,87.074,87.09,2925099983.0
2006-04-18 08:15:00,87.063,87.093,86.981,86.982,2806599996.0
2006-04-18 08:30:00,86.956,86.998,86.906,86.972,2889499997.0
2006-04-18 08:45:00,86.958,87.038,86.919,87.009,2583699999.0
2006-04-18 09:00:00,87.02,87.058,87.0,87.036,2921699996.0
2006-04-18 09:15:00,87.044,87.082,87.002,87.065,3213300004.0
2006-04-18 09:30:00,87.053,87.207,87.027,87.149,2482699994.0
2006-04-18 09:45:00,87.136,87.17,87.045,87.091,3032299999.0
2006-04-18 10:00:00,87.075,87.199,87.058,87.158,2594699994.0
2006-04-18 10:15:00,87.143,87.204,87.117,87.139,2819499998.0
2006-04-18 10:30:00,87.152,87.165,87.097,87.165,3441599986.0
2006-04-18 10:45:00,87.144,87.205,87.13,87.166,2661899995.0
2006-04-18 11:00:00,87.175,87.195,87.091,87.106,2818199985.0
2006-04-18 11:15:00,87.108,87.178,87.062,87.161,2685699991.0
2006-04-18 11:30:00,87.147,87.264,87.118,87.2,3107700012.0
2006-04-18 11:45:00,87.192,87.211,87.128,87.159,3532199999.0
2006-04-18 12:00:00,87.158,87.183,87.101,87.15,2770699996.0
2006-04-18 12:15:00,87.154,87.204,87.123,87.144,2775599994.0
2006-04-18 12:30:00,87.148,87.179,87.104,87.144,2738100002.0
2006-04-18 12:45:00,87.147,87.178,87.068,87.145,2715799993.0
2006-04-18 13:00:00,87.127,87.127,87.04,87.077,3137999993.0
2006-04-18 13:15:00,87.06,87.136,87.057,87.122,3132200000.0
2006-04-18 13:30:00,87.125,87.141,87.062,87.114,2924899996.0
2006-04-18 13:45:00,87.101,87.126,87.033,87.059,2837099990.0
2006-04-18 14:00:00,87.05,87.115,86.985,87.022,2621400001.0
2006-04-18 14:15:00,87.006,87.105,86.993,87.075,3197799995.0
2006-04-18 14:30:00,87.075,87.131,87.029,87.071,2662599986.0
2006-04-18 14:45:00,87.066,87.071,86.955,86.988,2595700000.0
2006-04-18 15:00:00,87.014,87.021,86.941,86.99,2918699998.0
2006-04-18 15:15:00,86.992,87.069,86.966,87.01,3012599995.0
2006-04-18 15:30:00,87.012,87.036,86.891,86.931,2608900000.0
2006-04-18 15:45:00,86.942,86.992,86.868,86.868,2614499997.0
2006-04-18 16:00:00,86.872,86.945,86.813,86.855,2577900000.0
2006-04-18 16:15:00,86.868,86.886,86.704,86.712,3129500000.0
2006-04-18 16:30:00,86.689,86.762,86.675,86.727,2891299979.0
2006-04-18 16:45:00,86.704,86.765,86.692,86.723,2755499995.0
2006-04-18 17:00:00,86.721,86.784,86.68,86.732,2868499983.0
2006-04-18 17:15:00,86.752,86.854,86.722,86.83,2767799986.0
2006-04-18 17:30:00,86.83,86.914,86.801,86.896,2950799995.0
2006-04-18 17:45:00,86.882,86.92,86.849,86.9,2791400000.0
2006-04-18 18:00:00,86.898,86.96,86.859,86.885,22386299931.0
2006-04-18 18:15:00,86.875,86.94,86.831,86.867,20972599949.0
2006-04-18 18:30:00,86.862,86.898,86.84,86.866,16870399985.0
2006-04-18 18:45:00,86.879,86.905,86.829,86.867,11843799953.0
2006-04-18 19:00:00,86.856,86.891,86.822,86.84,8669899978.0
2006-04-18 19:15:00,86.855,86.881,86.782,86.833,10068099985.0
2006-04-18 19:30:00,86.847,86.889,86.81,86.81,9974199993.0
2006-04-18 19:45:00,86.811,86.884,86.81,86.845,8497800015.0
2006-04-18 20:00:00,86.844,86.952,86.75,86.849,9355499978.0
2006-04-18 20:15:00,86.838,86.969,86.755,86.942,9344299976.0
2006-04-18 20:30:00,86.97,86.973,86.841,86.846,13527199984.0
2006-04-18 20:45:00,86.855,86.953,86.772,86.945,12227099973.0
2006-04-18 21:00:00,86.93,86.97,86.871,86.96,9423799997.0
2006-04-18 21:15:00,86.96,86.979,86.917,86.961,11418799957.0
2006-04-18 21:30:00,86.954,86.976,86.918,86.973,6271899978.0
2006-04-18 21:45:00,86.952,87.042,86.944,86.995,4762399997.0
2006-04-18 22:00:00,86.997,87.025,86.943,86.962,5757699996.0
2006-04-18 22:15:00,86.964,87.014,86.932,86.939,5152199989.0
2006-04-18 22:30:00,86.946,87.01,86.877,86.91,4827399984.0
2006-04-18 22:45:00,86.887,86.917,86.781,86.785,4594399999.0
2006-04-18 23:00:00,86.847,86.942,86.768,86.905,3078599996.0
2006-04-18 23:15:00,86.905,86.94,86.809,86.86,2972799997.0
2006-04-18 23:30:00,86.892,86.956,86.849,86.901,2669199991.0
2006-04-18 23:45:00,86.935,86.948,86.837,86.863,2725599991.0
2006-04-19 00:00:00,86.843,86.999,86.827,86.93,3238899988.0
2006-04-19 00:15:00,86.914,86.951,86.847,86.862,3147199999.0
2006-04-19 00:30:00,86.902,86.915,86.707,86.763,3136900005.0
2006-04-19 00:45:00,86.754,86.826,86.685,86.695,2876200003.0
2006-04-19 01:00:00,86.72,86.818,86.661,86.736,3078399989.0
2006-04-19 01:15:00,86.7,86.79,86.685,86.77,2772599992.0
2006-04-19 01:30:00,86.767,86.834,86.754,86.826,2865999991.0
2006-04-19 01:45:00,86.833,86.868,86.788,86.85,3081499996.0
2006-04-19 02:00:00,86.876,86.911,86.802,86.894,2958200000.0
2006-04-19 02:15:00,86.906,86.922,86.791,86.839,2876499995.0
2006-04-19 02:30:00,86.855,86.922,86.811,86.844,2802600005.0
2006-04-19 02:45:00,86.826,86.928,86.826,86.908,2946899992.0
2006-04-19 03:00:00,86.894,86.897,86.677,86.688,3127100009.0
2006-04-19 03:15:00,86.678,86.757,86.675,86.732,2885499995.0
2006-04-19 03:30:00,86.756,86.816,86.686,86.79,2921400001.0
2006-04-19 03:45:00,86.814,86.874,86.781,86.842,2797899993.0
2006-04-19 04:00:00,86.835,86.872,86.801,86.855,2731199990.0
2006-04-19 04:15:00,86.871,86.878,86.75,86.75,2637899999.0
2006-04-19 04:30:00,86.762,86.849,86.758,86.77,2984299989.0
2006-04-19 04:45:00,86.778,86.823,86.767,86.789,2865899995.0
2006-04-19 05:00:00,86.795,86.813,86.689,86.719,2883200004.0
2006-04-19 05:15:00,86.737,86.737,86.653,86.683,2874399992.0
2006-04-19 05:30:00,86.692,86.711,86.656,86.677,2706599988.0
2006-04-19 05:45:00,86.677,86.816,86.677,86.788,2358699999.0
2006-04-19 06:00:00,86.823,86.866,86.784,86.802,3237699982.0
2006-04-19 06:15:00,86.786,86.822,86.74,86.747,2873899985.0
2006-04-19 06:30:00,86.74,86.752,86.685,86.685,2602100002.0
2006-04-19 06:45:00,86.687,86.758,86.687,86.73,2416199996.0
2006-04-19 07:00:00,86.728,86.869,86.716,86.837,2516299991.0
2006-04-19 07:15:00,86.801,86.903,86.796,86.886,3021999981.0
2006-04-19 07:30:00,86.907,86.926,86.844,86.868,2608300007.0
2006-04-19 07:45:00,86.86,86.969,86.85,86.899,3042799997.0
2006-04-19 08:00:00,86.91,86.981,86.848,86.943,2629400007.0
2006-04-19 08:15:00,86.923,86.945,86.805,86.842,2501200011.0
2006-04-19 08:30:00,86.843,86.972,86.8,86.9,2751500005.0
2006-04-19 08:45:00,86.893,86.926,86.843,86.875,3117099998.0
2006-04-19 09:00:00,86.88,86.901,86.836,86.863,2428600002.0
2006-04-19 09:15:00,86.854,86.909,86.828,86.884,2811199993.0
2006-04-19 09:30:00,86.889,86.981,86.871,86.975,2871399988.0
2006-04-19 09:45:00,86.956,87.002,86.908,86.914,2808699990.0
2006-04-19 10:00:00,86.915,86.98,86.877,86.926,2845999993.0
2006-04-19 10:15:00,86.906,86.986,86.893,86.952,2946999989.0
2006-04-19 10:30:00,86.936,86.975,86.9,86.947,2877199992.0
2006-04-19 10:45:00,86.97,87.039,86.952,87.004,2968100004.0
2006-04-19 11:00:00,86.989,87.004,86.888,86.903,2939299994.0
2006-04-19 11:15:00,86.902,86.925,86.855,86.897,2827499994.0
2006-04-19 11:30:00,86.898,86.9,86.82,86.86,3213599989.0
2006-04-19 11:45:00,86.877,86.892,86.828,86.882,2831799994.0
2006-04-19 12:00:00,86.88,86.975,86.853,86.941,2661199996.0
2006-04-19 12:15:00,86.953,86.982,86.925,86.969,2815099993.0
2006-04-19 12:30:00,86.967,86.977,86.89,86.912,3311499990.0
2006-04-19 12:45:00,86.907,86.973,86.846,86.971,2511499990.0
2006-04-19 13:00:00,86.959,86.999,86.908,86.96,2499399995.0
2006-04-19 13:15:00,86.953,87.025,86.917,87.013,2853699997.0
2006-04-19 13:30:00,87.001,87.06,86.983,87.047,3143700005.0
2006-04-19 13:45:00,87.017,87.066,86.99,87.048,3186999982.0
2006-04-19 14:00:00,87.054,87.084,87.013,87.082,2846299997.0
2006-04-19 14:15:00,87.088,87.139,87.063,87.104,3266099986.0
2006-04-19 14:30:00,87.092,87.22,87.092,87.154,2881800000.0
2006-04-19 14:45:00,87.17,87.296,87.158,87.276,2546500002.0
2006-04-19 15:00:00,87.305,87.432,87.272,87.32,3530099990.0
2006-04-19 15:15:00,87.301,87.489,87.287,87.455,3013600001.0
2006-04-19 15:30:00,87.435,87.517,87.403,87.44,2890600004.0
2006-04-19 15:45:00,87.462,87.643,87.456,87.603,2988299975.0
2006-04-19 16:00:00,87.607,87.702,87.576,87.626,2814099998.0
2006-04-19 16:15:00,87.643,87.747,87.634,87.717,2860700004.0
2006-04-19 16:30:00,87.714,87.763,87.634,87.674,3316999994.0
2006-04-19 16:45:00,87.661,87.811,87.633,87.811,2950499992.0
2006-04-19 17:00:00,87.813,87.814,87.711,87.774,2960499993.0
2006-04-19 17:15:00,87.772,87.804,87.698,87.73,3056599986.0
2006-04-19 17:30:00,87.723,87.756,87.661,87.719,2809599983.0
2006-04-19 17:45:00,87.705,87.752,87.661,87.738,2934300004.0
2006-04-19 18:00:00,87.704,87.78,87.607,87.619,21898399980.0
2006-04-19 18:15:00,87.67,87.73,87.587,87.638,21904899932.0
2006-04-19 18:30:00,87.637,87.675,87.589,87.617,16416500001.0
2006-04-19 18:45:00,87.631,87.689,87.602,87.618,12063299975.0
2006-04-19 19:00:00,87.62,87.685,87.603,87.624,8695599986.0
2006-04-19 19:15:00,87.635,87.655,87.499,87.651,10178099978.0
2006-04-19 19:30:00,87.652,87.669,87.57,87.592,9472499974.0
2006-04-19 19:45:00,87.591,87.627,87.567,87.594,8007799976.0
2006-04-19 20:00:00,87.618,87.626,87.548,87.59,9913299979.0
2006-04-19 20:15:00,87.582,87.637,87.565,87.623,9770499974.0
2006-04-19 20:30:00,87.616,87.667,87.592,87.632,12018199971.0
2006-04-19 20:45:00,87.639,87.65,87.564,87.631,11626599996.0
2006-04-19 21:00:00,87.633,87.703,87.606,87.674,9805799999.0
2006-04-19 21:15:00,87.687,87.698,87.632,87.642,11158599983.0
2006-04-19 21:30:00,87.628,87.7,87.536,87.62,6287899993.0
2006-04-19 21:45:00,87.617,87.629,87.558,87.592,4560600002.0
2006-04-19 22:00:00,87.591,87.591,87.447,87.472,5746100001.0
2006-04-19 22:15:00,87.469,87.47,87.4,87.439,4821699982.0
2006-04-19 22:30:00,87.456,87.516,87.434,87.471,5139400007.0
2006-04-19 22:45:00,87.453,87.547,87.441,87.459,4737900008.0
2006-04-19 23:00:00,87.533,87.547,87.44,87.514,3213099993.0
2006-04-19 23:15:00,87.505,87.598,87.498,87.553,2931600001.0
2006-04-19 23:30:00,87.547,87.567,87.453,87.513,2766399988.0
2006-04-19 23:45:00,87.512,87.559,87.474,87.48,2662599999.0
2006-04-20 00:00:00,87.499,87.575,87.499,87.563,2879399988.0
2006-04-20 00:15:00,87.546,87.584,87.516,87.544,2903799991.0
2006-04-20 00:30:00,87.546,87.581,87.441,87.498,2919299990.0
2006-04-20 00:45:00,87.512,87.57,87.504,87.54,2671899997.0
2006-04-20 01:00:00,87.552,87.582,87.507,87.531,2773799999.0
2006-04-20 01:15:00,87.538,87.57,87.5,87.527,2817499985.0
2006-04-20 01:30:00,87.527,87.535,87.449,87.481,2497499983.0
2006-04-20 01:45:00,87.49,87.573,87.451,87.541,2831299999.0
2006-04-20 02:00:00,87.552,87.552,87.413,87.428,2862300001.0
2006-04-20 02:15:00,87.438,87.457,87.356,87.386,3174000004.0
2006-04-20 02:30:00,87.409,87.443,87.371,87.401,2876099992.0
2006-04-20 02:45:00,87.402,87.452,87.369,87.403,2985700004.0
2006-04-20 03:00:00,87.374,87.452,87.355,87.425,3050700016.0
2006-04-20 03:15:00,87.423,87.485,87.376,87.393,2891999988.0
2006-04-20 03:30:00,87.407,87.493,87.405,87.444,2954700006.0
2006-04-20 03:45:00,87.455,87.548,87.434,87.482,2770599991.0
2006-04-20 04:00:00,87.487,87.519,87.414,87.43,2394600003.0
2006-04-20 04:15:00,87.429,87.514,87.429,87.456,2836799988.0
2006-04-20 04:30:00,87.472,87.506,87.427,87.442,2903999995.0
2006-04-20 04:45:00,87.445,87.496,87.441,87.473,3071799994.0
2006-04-20 05:00:00,87.473,87.499,87.432,87.457,2928999992.0
2006-04-20 05:15:00,87.439,87.484,87.427,87.473,3055699996.0
2006-04-20 05:30:00,87.465,87.478,87.424,87.455,3163299989.0
2006-04-20 05:45:00,87.455,87.467,87.409,87.432,2908000006.0
2006-04-20 06:00:00,87.453,87.513,87.4,87.488,2652999998.0
2006-04-20 06:15:00,87.497,87.571,87.462,87.483,2572099998.0
2006-04-20 06:30:00,87.481,87.526,87.46,87.473,2822600008.0
2006-04-20 06:45:00,87.474,87.505,87.461,87.47,2674399995.0
2006-04-20 07:00:00,87.46,87.489,87.423,87.482,2471699985.0
2006-04-20 07:15:00,87.451,87.542,87.441,87.486,2910499987.0
2006-04-20 07:30:00,87.477,87.537,87.465,87.525,2640900001.0
2006-04-20 07:45:00,87.517,87.583,87.493,87.548,2731699996.0
2006-04-20 08:00:00,87.57,87.613,87.534,87.553,3106799986.0
2006-04-20 08:15:00,87.526,87.582,87.5,87.551,2819899987.0
2006-04-20 08:30:00,87.551,87.585,87.505,87.568,2873899990.0
2006-04-20 08:45:00,87.57,87.619,87.515,87.542,2835799995.0
2006-04-20 09:00:00,87.507,87.584,87.5,87.514,2602800011.0
2006-04-20 09:15:00,87.508,87.586,87.489,87.523,2898600007.0
2006-04-20 09:30:00,87.52,87.556,87.446,87.468,2486999998.0
2006-04-20 09:45:00,87.469,87.512,87.403,87.474,3406099993.0
2006-04-20 10:00:00,87.474,87.534,87.441,87.521,2457999990.0
2006-04-20 10:15:00,87.527,87.549,87.43,87.443,2411699996.0
2006-04-20 10:30:00,87.45,87.666,87.45,87.499,2893099987.0
2006-04-20 10:45:00,87.501,87.539,87.345,87.366,2893499991.0
2006-04-20 11:00:00,87.394,87.416,87.332,87.376,2934299996.0
2006-04-20 11:15:00,87.393,87.393,87.285,87.295,2840999997.0
2006-04-20 11:30:00,87.289,87.367,87.278,87.361,3048399989.0
2006-04-20 11:45:00,87.354,87.38,87.269,87.321,2896199994.0
2006-04-20 12:00:00,87.33,87.341,87.223,87.341,2889599987.0
2006-04-20 12:15:00,87.329,87.375,87.315,87.367,3204799995.0
2006-04-20 12:30:00,87.363,87.41,87.294,87.306,2825199991.0
2006-04-20 12:45:00,87.317,87.382,87.269,87.327,2806499992.0
2006-04-20 13:00:00,87.315,87.332,87.252,87.301,2694500003.0
2006-04-20 13:15:00,87.297,87.341,87.273,87.314,2747700003.0
2006-04-20 13:30:00,87.32,87.395,87.3,87.37,3042000003.0
2006-04-20 13:45:00,87.37,87.455,87.36,87.429,3104999989.0
2006-04-20 14:00:00,87.448,87.539,87.43,87.521,2781699995.0
2006-04-20 14:15:00,87.537,87.537,87.401,87.427,2996399991.0
2006-04-20 14:30:00,87.419,87.55,87.407,87.513,2488700003.0
2006-04-20 14:45:00,87.494,87.554,87.454,87.495,2568999999.0
2006-04-20 15:00:00,87.491,87.518,87.327,87.375,2925899994.0
2006-04-20 15:15:00,87.373,87.403,87.33,87.353,2847699984.0
2006-04-20 15:30:00,87.334,87.36,87.236,87.236,2571000010.0
2006-04-20 15:45:00,87.248,87.255,87.109,87.14,3372099980.0
2006-04-20 16:00:00,87.133,87.155,86.946,86.986,2565299987.0
2006-04-20 16:15:00,86.962,86.99,86.765,86.78,3017499985.0
2006-04-20 16:30:00,86.772,86.88,86.646,86.715,2777999988.0
2006-04-20 16:45:00,86.631,86.654,86.52,86.566,2814200005.0
2006-04-20 17:00:00,86.558,86.745,86.558,86.594,2309999998.0
2006-04-20 17:15:00,86.579,86.616,86.481,86.57,2590900000.0
2006-04-20 17:30:00,86.573,86.608,86.478,86.534,3324200001.0
2006-04-20 17:45:00,86.536,86.712,86.496,86.572,3228999994.0
2006-04-20 18:00:00,86.541,86.67,86.541,86.67,22975099976.0
2006-04-20 18:15:00,86.665,86.73,86.566,86.597,22039299975.0
2006-04-20 18:30:00,86.575,86.597,86.441,86.534,17373899981.0
2006-04-20 18:45:00,86.563,86.585,86.452,86.547,11609199959.0
2006-04-20 19:00:00,86.555,86.578,86.516,86.549,8317499996.0
2006-04-20 19:15:00,86.548,86.597,86.514,86.584,10950399964.0
2006-04-20 19:30:00,86.603,86.683,86.566,86.64,9643299980.0
2006-04-20 19:45:00,86.64,86.656,86.594,86.627,8114799993.0
2006-04-20 20:00:00,86.64,86.669,86.601,86.628,9031299979.0
2006-04-20 20:15:00,86.635,86.678,86.602,86.642,9643599962.0
2006-04-20 20:30:00,86.666,86.686,86.633,86.648,13486699971.0
2006-04-20 20:45:00,86.666,86.678,86.611,86.67,12495099955.0
2006-04-20 21:00:00,86.676,86.702,86.607,86.612,9550899989.0
2006-04-20 21:15:00,86.619,86.633,86.532,86.581,11665099971.0
2006-04-20 21:30:00,86.575,86.607,86.54,86.583,6425999981.0
2006-04-20 21:45:00,86.566,86.683,86.56,86.665,4728299986.0
2006-04-20 22:00:00,86.683,86.684,86.587,86.587,5737600002.0
2006-04-20 22:15:00,86.602,86.622,86.507,86.597,4629299985.0
2006-04-20 22:30:00,86.594,86.653,86.563,86.625,4655199977.0
2006-04-20 22:45:00,86.651,86.738,86.594,86.656,4689499994.0
2006-04-20 23:00:00,86.723,86.743,86.579,86.645,3105900010.0
2006-04-20 23:15:00,86.602,86.702,86.555,86.595,2651599986.0
2006-04-20 23:30:00,86.582,86.609,86.478,86.52,2852699990.0
2006-04-20 23:45:00,86.532,86.541,86.463,86.463,2786300002.0
2006-04-21 00:00:00,86.474,86.526,86.424,86.52,3079499992.0
2006-04-21 00:15:00,86.52,86.567,86.49,86.529,2697199993.0
2006-04-21 00:30:00,86.503,86.605,86.492,86.56,2801899990.0
2006-04-21 00:45:00,86.552,86.625,86.539,86.549,2308399997.0
2006-04-21 01:00:00,86.527,86.58,86.496,86.536,2591899983.0
2006-04-21 01:15:00,86.533,86.553,86.488,86.537,2949899994.0
2006-04-21 01:30:00,86.534,86.574,86.507,86.532,2870399991.0
2006-04-21 01:45:00,86.556,86.659,86.517,86.615,2626000000.0
2006-04-21 02:00:00,86.61,86.739,86.591,86.71,2791899990.0
2006-04-21 02:15:00,86.706,86.738,86.656,86.697,3153400006.0
2006-04-21 02:30:00,86.715,86.795,86.681,86.77,2921799985.0
2006-04-21 02:45:00,86.766,86.874,86.758,86.831,2920999999.0
2006-04-21 03:00:00,86.825,86.847,86.78,86.8,2859599999.0
2006-04-21 03:15:00,86.808,86.844,86.742,86.753,2918999992.0
2006-04-21 03:30:00,86.783,86.877,86.769,86.867,3227099991.0
2006-04-21 03:45:00,86.871,86.899,86.767,86.797,2221299996.0
2006-04-21 04:00:00,86.773,86.872,86.749,86.858,2558899998.0
2006-04-21 04:15:00,86.833,86.868,86.78,86.805,2423699988.0
2006-04-21 04:30:00,86.817,86.867,86.787,86.844,2487899996.0
2006-04-21 04:45:00,86.855,86.865,86.77,86.81,2682699996.0
2006-04-21 05:00:00,86.815,86.854,86.784,86.836,2776499996.0
2006-04-21 05:15:00,86.837,86.87,86.796,86.852,2602599999.0
2006-04-21 05:30:00,86.855,86.862,86.804,86.827,3141000003.0
2006-04-21 05:45:00,86.838,86.895,86.835,86.875,2842699994.0
2006-04-21 06:00:00,86.852,86.89,86.843,86.861,2791899986.0
2006-04-21 06:15:00,86.852,86.894,86.834,86.859,2672099991.0
2006-04-21 06:30:00,86.864,86.869,86.815,86.83,2806899991.0
2006-04-21 06:45:00,86.833,86.878,86.806,86.83,2259999984.0
2006-04-21 07:00:00,86.806,86.84,86.789,86.81,2512499993.0
2006-04-21 07:15:00,86.799,86.813,86.748,86.794,3190699997.0
2006-04-21 07:30:00,86.774,86.798,86.73,86.746,2711800000.0
2006-04-21 07:45:00,86.758,86.804,86.718,86.765,2890400008.0
2006-04-21 08:00:00,86.772,86.781,86.713,86.749,2840300002.0
2006-04-21 08:15:00,86.762,86.778,86.718,86.748,2724399998.0
2006-04-21 08:30:00,86.734,86.784,86.702,86.762,2801099999.0
2006-04-21 08:45:00,86.766,86.773,86.68,86.764,2932900000.0
2006-04-21 09:00:00,86.763,86.81,86.713,86.738,2441900006.0
2006-04-21 09:15:00,86.76,86.761,86.681,86.705,2572199998.0
2006-04-21 09:30:00,86.703,86.78,86.676,86.748,2536299983.0
2006-04-21 09:45:00,86.766,86.844,86.732,86.844,2708199992.0
2006-04-21 10:00:00,86.836,86.975,86.811,86.898,2747800010.0
2006-04-21 10:15:00,86.891,86.974,86.884,86.909,2536800001.0
2006-04-21 10:30:00,86.92,86.995,86.865,86.922,3113499993.0
2006-04-21 10:45:00,86.9,86.917,86.804,86.843,3072300010.0
2006-04-21 11:00:00,86.858,86.918,86.815,86.846,2841299988.0
2006-04-21 11:15:00,86.857,86.915,86.777,86.79,2882899999.0
2006-04-21 11:30:00,86.8,86.841,86.761,86.817,3185100001.0
2006-04-21 11:45:00,86.833,86.896,86.802,86.871,3365999999.0
2006-04-21 12:00:00,86.88,86.901,86.714,86.813,2886899992.0
2006-04-21 12:15:00,86.799,86.841,86.771,86.839,3076299991.0
2006-04-21 12:30:00,86.816,86.87,86.718,86.726,3174099983.0
2006-04-21 12:45:00,86.752,86.815,86.708,86.8,2618599987.0
2006-04-21 13:00:00,86.809,86.818,86.697,86.722,3022300006.0
2006-04-21 13:15:00,86.707,86.822,86.664,86.798,2945499997.0
2006-04-21 13:30:00,86.785,86.816,86.742,86.815,3081299994.0
2006-04-21 13:45:00,86.811,86.856,86.764,86.828,3194399991.0
2006-04-21 14:00:00,86.818,86.88,86.778,86.79,2737299993.0
2006-04-21 14:15:00,86.772,86.92,86.762,86.878,2810699984.0
2006-04-21 14:30:00,86.881,86.95,86.832,86.856,2736200004.0
2006-04-21 14:45:00,86.87,86.888,86.74,86.78,2657700002.0
2006-04-21 15:00:00,86.754,86.801,86.657,86.747,3031099989.0
2006-04-21 15:15:00,86.74,86.797,86.711,86.795,2908499998.0
2006-04-21 15:30:00,86.757,86.802,86.684,86.766,2578299986.0
2006-04-21 15:45:00,86.773,86.822,86.709,86.736,2738799990.0
2006-04-21 16:00:00,86.733,86.768,86.702,86.708,2528799993.0
2006-04-21 16:15:00,86.697,86.792,86.647,86.703,2948499992.0
2006-04-21 16:30:00,86.692,86.959,86.681,86.911,3199899982.0
2006-04-21 16:45:00,86.899,87.005,86.843,86.957,2984999995.0
2006-04-21 17:00:00,86.984,87.005,86.94,86.955,2597899998.0
2006-04-21 17:15:00,86.947,86.964,86.905,86.94,2924499986.0
2006-04-21 17:30:00,86.94,87.004,86.893,86.948,2571400002.0
2006-04-21 17:45:00,86.94,87.028,86.921,86.977,2896899993.0
2006-04-21 18:00:00,86.96,87.009,86.901,86.955,23557699961.0
2006-04-21 18:15:00,86.935,87.07,86.935,86.997,21375599992.0
2006-04-21 18:30:00,86.987,87.039,86.965,86.998,16949999927.0
2006-04-21 18:45:00,87.025,87.059,86.984,86.994,12083899966.0
2006-04-21 19:00:00,86.998,87.1,86.956,86.97,8333099979.0
2006-04-21 19:15:00,86.955,87.115,86.944,87.07,10744299969.0
2006-04-21 19:30:00,87.067,87.067,87.002,87.058,9560999984.0
2006-04-21 19:45:00,87.062,87.093,87.023,87.058,7950299994.0
2006-04-21 20:00:00,87.041,87.117,86.999,87.104,9201400006.0
2006-04-21 20:15:00,87.103,87.135,86.977,87.028,9421499987.0
2006-04-21 20:30:00,87.023,87.146,86.995,87.046,12716899982.0
2006-04-21 20:45:00,87.072,87.085,86.99,87.061,12715199997.0
2006-04-21 21:00:00,87.065,87.083,86.98,86.981,9060499970.0
2006-04-21 21:15:00,86.988,87.0,86.887,86.917,11966299962.0
2006-04-21 21:30:00,86.903,86.928,86.803,86.847,5805799970.0
2006-04-21 21:45:00,86.846,86.875,86.765,86.838,4951800004.0
2006-04-21 22:00:00,86.83,86.89,86.776,86.819,5581299978.0
2006-04-21 22:15:00,86.843,86.853,86.718,86.75,5149300003.0
2006-04-21 22:30:00,86.745,86.753,86.632,86.658,4583799987.0
2006-04-21 22:45:00,86.66,86.675,86.592,86.63,4783899984.0
2006-04-21 23:00:00,86.75,86.8,86.65,86.66,3201000015.0
2006-04-21 23:15:00,86.69,86.75,86.62,86.75,2560800012.0
2006-04-21 23:30:00,86.75,86.75,86.59,86.63,1707200008.0
2006-04-21 23:45:00,86.61,86.77,86.6,86.71,1067000005.0
2006-04-23 23:00:00,86.424,86.442,86.154,86.253,3283099985.0
2006-04-23 23:15:00,86.253,86.355,86.246,86.256,2877299991.0
2006-04-23 23:30:00,86.249,86.358,86.2,86.323,3171299993.0
2006-04-23 23:45:00,86.281,86.41,86.275,86.343,2935799990.0
2006-04-24 00:00:00,86.353,86.426,86.2,86.313,3277999980.0
2006-04-24 00:15:00,86.31,86.448,86.275,86.378,3030300006.0
2006-04-24 00:30:00,86.351,86.488,86.292,86.302,2796999998.0
2006-04-24 00:45:00,86.282,86.329,86.211,86.211,2862199980.0
2006-04-24 01:00:00,86.26,86.326,86.202,86.282,3219699999.0
2006-04-24 01:15:00,86.302,86.404,86.254,86.36,2986899980.0
2006-04-24 01:30:00,86.389,86.447,86.335,86.355,3110599999.0
2006-04-24 01:45:00,86.377,86.398,86.278,86.298,3035799994.0
2006-04-24 02:00:00,86.313,86.351,86.23,86.263,3036099993.0
2006-04-24 02:15:00,86.279,86.399,86.236,86.325,2677699998.0
2006-04-24 02:30:00,86.353,86.394,86.269,86.287,2748699986.0
2006-04-24 02:45:00,86.27,86.32,86.15,86.15,3200099988.0
2006-04-24 03:00:00,86.121,86.298,86.121,86.159,2941099995.0
2006-04-24 03:15:00,86.161,86.329,86.143,86.295,2900000001.0
2006-04-24 03:30:00,86.282,86.518,86.193,86.305,3263599981.0
2006-04-24 03:45:00,86.298,86.301,86.226,86.256,2568799996.0
2006-04-24 04:00:00,86.251,86.317,86.198,86.27,2605699983.0
2006-04-24 04:15:00,86.241,86.31,86.22,86.251,2356000006.0
2006-04-24 04:30:00,86.274,86.31,86.251,86.28,3121400002.0
2006-04-24 04:45:00,86.286,86.325,86.258,86.317,2672099987.0
2006-04-24 05:00:00,86.315,86.33,86.26,86.295,2804099996.0
2006-04-24 05:15:00,86.3,86.308,86.209,86.255,3270400000.0
2006-04-24 05:30:00,86.254,86.295,86.235,86.274,2886299995.0
2006-04-24 05:45:00,86.275,86.3,86.205,86.214,2727499989.0
2006-04-24 06:00:00,86.233,86.28,86.211,86.237,2677299993.0
2006-04-24 06:15:00,86.223,86.246,86.118,86.149,2477499987.0
2006-04-24 06:30:00,86.17,86.238,86.144,86.234,2781699999.0
2006-04-24 06:45:00,86.232,86.256,86.126,86.163,2780900001.0
2006-04-24 07:00:00,86.179,86.2,86.133,86.169,3198399992.0
2006-04-24 07:15:00,86.154,86.235,86.13,86.216,2908099987.0
2006-04-24 07:30:00,86.209,86.209,86.137,86.189,2708299996.0
2006-04-24 07:45:00,86.193,86.214,86.105,86.137,3195099994.0
2006-04-24 08:00:00,86.121,86.24,86.089,86.197,2553099990.0
2006-04-24 08:15:00,86.193,86.238,86.156,86.222,2672199998.0
2006-04-24 08:30:00,86.211,86.284,86.189,86.21,3094999985.0
2006-04-24 08:45:00,86.203,86.233,86.06,86.068,3181699988.0
2006-04-24 09:00:00,86.066,86.137,86.041,86.116,3082799999.0
2006-04-24 09:15:00,86.111,86.138,85.962,85.997,2591100003.0
2006-04-24 09:30:00,85.995,86.029,85.859,85.882,2683799999.0
2006-04-24 09:45:00,85.91,85.95,85.876,85.909,3010099989.0
2006-04-24 10:00:00,85.925,86.02,85.889,85.985,2994699978.0
2006-04-24 10:15:00,85.994,86.12,85.877,85.891,2688899991.0
2006-04-24 10:30:00,85.893,85.962,85.862,85.927,2911500008.0
2006-04-24 10:45:00,85.916,86.068,85.898,86.026,3071099999.0
2006-04-24 11:00:00,86.037,86.141,85.995,86.123,3032399993.0
2006-04-24 11:15:00,86.105,86.171,86.031,86.053,2544899994.0
2006-04-24 11:30:00,86.038,86.052,85.955,85.972,3136699991.0
2006-04-24 11:45:00,85.956,85.973,85.901,85.915,2842599990.0
2006-04-24 12:00:00,85.933,85.964,85.882,85.914,2446499996.0
2006-04-24 12:15:00,85.914,85.961,85.887,85.929,3091200000.0
2006-04-24 12:30:00,85.941,85.941,85.834,85.874,3217699999.0
2006-04-24 12:45:00,85.878,86.003,85.836,85.988,2712599992.0
2006-04-24 13:00:00,85.971,86.029,85.94,85.953,3052199991.0
2006-04-24 13:15:00,85.94,85.961,85.852,85.872,3366799992.0
2006-04-24 13:30:00,85.848,85.882,85.81,85.858,3332299992.0
2006-04-24 13:45:00,85.858,85.907,85.824,85.866,3054299996.0
2006-04-24 14:00:00,85.868,85.873,85.752,85.787,2868299999.0
2006-04-24 14:15:00,85.795,85.814,85.682,85.718,3020999988.0
2006-04-24 14:30:00,85.726,85.76,85.664,85.76,2810299999.0
2006-04-24 14:45:00,85.75,85.858,85.723,85.831,2714799993.0
2006-04-24 15:00:00,85.841,85.853,85.66,85.691,3104500003.0
2006-04-24 15:15:00,85.66,85.679,85.357,85.391,2767999995.0
2006-04-24 15:30:00,85.346,85.491,85.336,85.336,3008899998.0
2006-04-24 15:45:00,85.368,85.407,85.319,85.324,3094500005.0
2006-04-24 16:00:00,85.329,85.368,85.243,85.338,2928099995.0
2006-04-24 16:15:00,85.355,85.42,85.355,85.396,3170100002.0
2006-04-24 16:30:00,85.402,85.462,85.377,85.443,2909500010.0
2006-04-24 16:45:00,85.455,85.499,85.388,85.413,2981599992.0
2006-04-24 17:00:00,85.425,85.522,85.381,85.492,2660199998.0
2006-04-24 17:15:00,85.5,85.588,85.464,85.511,2683799996.0
2006-04-24 17:30:00,85.505,85.531,85.459,85.48,2935499989.0
2006-04-24 17:45:00,85.468,85.521,85.445,85.51,3126899973.0
2006-04-24 18:00:00,85.488,85.56,85.364,85.392,22788499922.0
2006-04-24 18:15:00,85.44,85.46,85.276,85.385,23166799923.0
2006-04-24 18:30:00,85.391,85.448,85.24,85.24,17513499958.0
2006-04-24 18:45:00,85.258,85.344,85.257,85.27,12045500020.0
2006-04-24 19:00:00,85.276,85.289,85.217,85.247,8437200002.0
2006-04-24 19:15:00,85.252,85.296,85.19,85.226,11262699959.0
2006-04-24 19:30:00,85.211,85.266,85.191,85.23,9481899990.0
2006-04-24 19:45:00,85.227,85.271,85.181,85.227,8038999965.0
2006-04-24 20:00:00,85.231,85.251,85.093,85.138,9808799991.0
2006-04-24 20:15:00,85.142,85.174,85.063,85.15,9720999985.0
2006-04-24 20:30:00,85.144,85.173,85.067,85.067,12937299982.0
2006-04-24 20:45:00,85.085,85.126,85.011,85.038,12107999946.0
2006-04-24 21:00:00,85.041,85.124,85.03,85.073,9752699992.0
2006-04-24 21:15:00,85.072,85.145,85.067,85.117,11062800001.0
2006-04-24 21:30:00,85.107,85.175,85.092,85.162,6337699984.0
2006-04-24 21:45:00,85.157,85.186,85.113,85.175,4812700006.0
2006-04-24 22:00:00,85.161,85.185,85.129,85.172,6200100001.0
2006-04-24 22:15:00,85.163,85.202,85.136,85.188,5362299992.0
2006-04-24 22:30:00,85.174,85.257,85.161,85.242,5312799982.0
2006-04-24 22:45:00,85.228,85.284,85.184,85.184,4400199995.0
2006-04-24 23:00:00,85.263,85.295,85.177,85.211,3241899993.0
2006-04-24 23:15:00,85.225,85.287,85.189,85.261,3215499993.0
2006-04-24 23:30:00,85.263,85.292,85.22,85.27,2969099991.0
2006-04-24 23:45:00,85.263,85.313,85.226,85.233,2506000003.0
2006-04-25 00:00:00,85.251,85.264,85.198,85.213,2976200003.0
2006-04-25 00:15:00,85.195,85.218,85.131,85.154,2900599989.0
2006-04-25 00:30:00,85.162,85.183,85.126,85.145,3054700008.0
2006-04-25 00:45:00,85.143,85.2,85.132,85.186,2078199999.0
2006-04-25 01:00:00,85.169,85.242,85.162,85.219,3092199981.0
2006-04-25 01:15:00,85.243,85.416,85.226,85.386,2635099991.0
2006-04-25 01:30:00,85.389,85.425,85.343,85.366,3096799993.0
2006-04-25 01:45:00,85.357,85.385,85.269,85.286,2767699985.0
2006-04-25 02:00:00,85.301,85.301,85.092,85.096,3326300001.0
2006-04-25 02:15:00,85.135,85.16,85.048,85.048,3141000001.0
2006-04-25 02:30:00,85.061,85.178,85.037,85.125,2914099989.0
2006-04-25 02:45:00,85.138,85.159,85.037,85.142,2823199990.0
2006-04-25 03:00:00,85.138,85.243,85.103,85.218,2662599986.0
2006-04-25 03:15:00,85.241,85.316,85.19,85.247,3015499989.0
2006-04-25 03:30:00,85.277,85.283,85.182,85.228,3328999984.0
2006-04-25 03:45:00,85.213,85.3,85.165,85.297,2388299996.0
2006-04-25 04:00:00,85.276,85.293,85.147,85.244,2997599992.0
2006-04-25 04:15:00,85.24,85.331,85.211,85.267,2756000000.0
2006-04-25 04:30:00,85.272,85.347,85.27,85.311,2877399994.0
2006-04-25 04:45:00,85.291,85.36,85.288,85.329,2759799993.0
2006-04-25 05:00:00,85.327,85.38,85.279,85.36,2913099997.0
2006-04-25 05:15:00,85.372,85.391,85.266,85.281,2747899992.0
2006-04-25 05:30:00,85.302,85.334,85.268,85.268,2831300004.0
2006-04-25 05:45:00,85.265,85.299,85.215,85.215,2500999995.0
2006-04-25 06:00:00,85.204,85.272,85.195,85.252,2644799994.0
2006-04-25 06:15:00,85.247,85.268,85.202,85.224,2683700002.0
2006-04-25 06:30:00,85.229,85.353,85.229,85.336,2722099988.0
2006-04-25 06:45:00,85.316,85.407,85.292,85.391,2549999993.0
2006-04-25 07:00:00,85.383,85.452,85.379,85.438,2757899991.0
2006-04-25 07:15:00,85.408,85.448,85.365,85.414,2911999981.0
2006-04-25 07:30:00,85.4,85.507,85.395,85.485,2903799979.0
2006-04-25 07:45:00,85.472,85.559,85.437,85.462,2572699995.0
2006-04-25 08:00:00,85.455,85.468,85.359,85.419,2976699983.0
2006-04-25 08:15:00,85.403,85.469,85.356,85.425,2723600003.0
2006-04-25 08:30:00,85.411,85.444,85.374,85.411,2936399990.0
2006-04-25 08:45:00,85.427,85.428,85.215,85.23,3323599983.0
2006-04-25 09:00:00,85.218,85.267,85.185,85.231,2704300000.0
2006-04-25 09:15:00,85.221,85.31,85.213,85.271,2649399985.0
2006-04-25 09:30:00,85.277,85.306,85.238,85.282,2587900001.0
2006-04-25 09:45:00,85.272,85.319,85.252,85.296,2706899997.0
2006-04-25 10:00:00,85.304,85.348,85.244,85.348,3076099987.0
2006-04-25 10:15:00,85.347,85.379,85.256,85.274,2803199997.0
2006-04-25 10:30:00,85.252,85.306,85.233,85.294,3326699987.0
2006-04-25 10:45:00,85.282,85.315,85.2,85.235,3074099984.0
2006-04-25 11:00:00,85.248,85.348,85.184,85.311,2657600009.0
2006-04-25 11:15:00,85.322,85.417,85.294,85.406,2792899985.0
2006-04-25 11:30:00,85.418,85.428,85.367,85.385,3173199993.0
2006-04-25 11:45:00,85.362,85.382,85.301,85.345,3551199970.0
2006-04-25 12:00:00,85.348,85.415,85.303,85.365,2359499993.0
2006-04-25 12:15:00,85.365,85.404,85.34,85.404,2726400001.0
2006-04-25 12:30:00,85.403,85.422,85.346,85.373,2695999990.0
2006-04-25 12:45:00,85.378,85.378,85.249,85.3,2675300001.0
2006-04-25 13:00:00,85.288,85.416,85.251,85.376,2704100004.0
2006-04-25 13:15:00,85.384,85.431,85.361,85.391,3051499993.0
2006-04-25 13:30:00,85.377,85.498,85.36,85.469,2826099989.0
2006-04-25 13:45:00,85.448,85.465,85.376,85.398,3264199985.0
2006-04-25 14:00:00,85.388,85.415,85.278,85.37,2523699987.0
2006-04-25 14:15:00,85.38,85.552,85.365,85.475,3287999994.0
2006-04-25 14:30:00,85.461,85.499,85.423,85.481,2465699992.0
2006-04-25 14:45:00,85.457,85.491,85.418,85.442,2314800004.0
2006-04-25 15:00:00,85.431,85.581,85.417,85.543,2998199998.0
2006-04-25 15:15:00,85.547,85.634,85.51,85.624,2814400003.0
2006-04-25 15:30:00,85.637,85.665,85.547,85.548,2627500008.0
2006-04-25 15:45:00,85.585,85.595,85.47,85.52,2992699995.0
2006-04-25 16:00:00,85.513,85.632,85.478,85.551,2832799987.0
2006-04-25 16:15:00,85.581,85.735,85.508,85.609,3139399992.0
2006-04-25 16:30:00,85.61,85.644,85.544,85.566,3130999980.0
2006-04-25 16:45:00,85.55,85.622,85.543,85.562,2967400001.0
2006-04-25 17:00:00,85.574,85.6,85.466,85.488,3129700005.0
2006-04-25 17:15:00,85.503,85.646,85.501,85.566,2919699990.0
2006-04-25 17:30:00,85.573,85.58,85.473,85.499,2818899988.0
2006-04-25 17:45:00,85.474,85.592,85.474,85.571,2711199999.0
2006-04-25 18:00:00,85.538,85.67,85.527,85.575,22757399953.0
2006-04-25 18:15:00,85.564,85.66,85.534,85.579,22855599952.0
2006-04-25 18:30:00,85.573,85.626,85.549,85.594,16514299964.0
2006-04-25 18:45:00,85.622,85.645,85.591,85.617,11957399966.0
2006-04-25 19:00:00,85.624,85.64,85.567,85.587,8375099989.0
2006-04-25 19:15:00,85.572,85.599,85.498,85.583,10198299975.0
2006-04-25 19:30:00,85.564,85.596,85.538,85.56,9532299960.0
2006-04-25 19:45:00,85.542,85.576,85.51,85.55,8174300001.0
2006-04-25 20:00:00,85.564,85.566,85.486,85.537,9288399968.0
2006-04-25 20:15:00,85.545,85.594,85.503,85.545,9250799986.0
2006-04-25 20:30:00,85.535,85.574,85.477,85.52,13109099955.0
2006-04-25 20:45:00,85.519,85.589,85.471,85.539,12661299984.0
2006-04-25 21:00:00,85.53,85.581,85.475,85.58,9154499986.0
2006-04-25 21:15:00,85.578,85.593,85.47,85.51,11577199961.0
2006-04-25 21:30:00,85.49,85.529,85.472,85.507,5784499977.0
2006-04-25 21:45:00,85.497,85.574,85.478,85.571,4914299984.0
2006-04-25 22:00:00,85.557,85.62,85.535,85.59,6047100004.0
2006-04-25 22:15:00,85.579,85.616,85.553,85.6,4639099977.0
2006-04-25 22:30:00,85.605,85.635,85.573,85.583,5017899998.0
2006-04-25 22:45:00,85.6,85.62,85.515,85.515,4704499979.0
2006-04-25 23:00:00,85.599,85.694,85.578,85.642,3284399988.0
2006-04-25 23:15:00,85.635,85.663,85.588,85.593,2959599985.0
2006-04-25 23:30:00,85.615,85.647,85.502,85.538,2857299996.0
2006-04-25 23:45:00,85.553,85.594,85.532,85.554,2590799998.0
2006-04-26 00:00:00,85.57,85.616,85.548,85.577,2866400000.0
2006-04-26 00:15:00,85.612,85.665,85.546,85.58,2758799978.0
2006-04-26 00:30:00,85.575,85.612,85.52,85.556,3084400002.0
2006-04-26 00:45:00,85.572,85.598,85.549,85.585,2699999987.0
2006-04-26 01:00:00,85.569,85.628,85.539,85.616,2804599999.0
2006-04-26 01:15:00,85.612,85.644,85.577,85.597,2892100004.0
2006-04-26 01:30:00,85.606,85.651,85.498,85.514,2887199995.0
2006-04-26 01:45:00,85.519,85.556,85.474,85.535,2945699996.0
2006-04-26 02:00:00,85.563,85.604,85.518,85.575,2510799999.0
2006-04-26 02:15:00,85.568,85.585,85.533,85.56,2618999981.0
2006-04-26 02:30:00,85.569,85.581,85.486,85.525,2684899997.0
2006-04-26 02:45:00,85.524,85.617,85.516,85.59,2933299994.0
2006-04-26 03:00:00,85.562,85.632,85.54,85.58,2746299992.0
2006-04-26 03:15:00,85.591,85.654,85.574,85.593,2854599997.0
2006-04-26 03:30:00,85.628,85.77,85.378,85.415,2849799996.0
2006-04-26 03:45:00,85.411,85.464,85.352,85.463,2541199993.0
2006-04-26 04:00:00,85.464,85.555,85.424,85.502,2973299997.0
2006-04-26 04:15:00,85.492,85.573,85.49,85.548,2972799997.0
2006-04-26 04:30:00,85.537,85.662,85.531,85.608,2858899980.0
2006-04-26 04:45:00,85.592,85.669,85.588,85.644,3025099994.0
2006-04-26 05:00:00,85.664,85.698,85.601,85.648,3025800000.0
2006-04-26 05:15:00,85.664,85.739,85.643,85.725,2878899998.0
2006-04-26 05:30:00,85.735,85.782,85.695,85.779,2910599989.0
2006-04-26 05:45:00,85.767,86.018,85.766,85.932,2596799997.0
2006-04-26 06:00:00,85.915,85.963,85.889,85.937,2540099988.0
2006-04-26 06:15:00,85.943,85.954,85.85,85.874,2873299988.0
2006-04-26 06:30:00,85.876,85.922,85.861,85.874,2757399995.0
2006-04-26 06:45:00,85.858,85.9,85.837,85.882,2765699999.0
2006-04-26 07:00:00,85.889,85.935,85.851,85.879,2716099992.0
2006-04-26 07:15:00,85.89,85.916,85.851,85.889,2902599998.0
2006-04-26 07:30:00,85.871,85.965,85.843,85.865,3044199988.0
2006-04-26 07:45:00,85.861,85.905,85.796,85.839,2942599994.0
2006-04-26 08:00:00,85.837,85.849,85.718,85.728,2649299991.0
2006-04-26 08:15:00,85.712,85.751,85.666,85.725,2636600001.0
2006-04-26 08:30:00,85.724,85.818,85.708,85.793,2619999986.0
2006-04-26 08:45:00,85.801,85.845,85.757,85.782,2882300001.0
2006-04-26 09:00:00,85.778,85.818,85.747,85.75,2681799993.0
2006-04-26 09:15:00,85.748,85.81,85.717,85.779,2550000001.0
2006-04-26 09:30:00,85.766,85.817,85.73,85.814,2444699984.0
2006-04-26 09:45:00,85.801,85.845,85.728,85.767,3149999996.0
2006-04-26 10:00:00,85.752,85.814,85.748,85.785,2854699973.0
2006-04-26 10:15:00,85.771,85.787,85.695,85.707,2823800007.0
2006-04-26 10:30:00,85.729,85.769,85.698,85.719,3028900004.0
2006-04-26 10:45:00,85.7,85.729,85.642,85.666,2900599997.0
2006-04-26 11:00:00,85.679,85.766,85.643,85.704,2901299996.0
2006-04-26 11:15:00,85.706,85.765,85.688,85.765,2754199993.0
2006-04-26 11:30:00,85.752,85.796,85.707,85.78,3082899993.0
2006-04-26 11:45:00,85.783,85.818,85.75,85.806,3321099999.0
2006-04-26 12:00:00,85.802,85.917,85.757,85.903,2628000003.0
2006-04-26 12:15:00,85.912,85.943,85.862,85.878,2707299989.0
2006-04-26 12:30:00,85.883,85.9,85.823,85.9,2883199992.0
2006-04-26 12:45:00,85.905,85.966,85.861,85.917,2613699985.0
2006-04-26 13:00:00,85.895,85.914,85.81,85.845,2887800001.0
2006-04-26 13:15:00,85.85,85.869,85.782,85.796,2897300002.0
2006-04-26 13:30:00,85.78,85.81,85.741,85.785,3135499995.0
2006-04-26 13:45:00,85.772,85.871,85.758,85.858,2840699997.0
2006-04-26 14:00:00,85.865,85.944,85.774,85.898,2783099999.0
2006-04-26 14:15:00,85.879,85.915,85.827,85.875,2707999994.0
2006-04-26 14:30:00,85.85,86.016,85.85,85.963,2940999997.0
2006-04-26 14:45:00,85.953,86.212,85.912,86.157,2698999992.0
2006-04-26 15:00:00,86.172,86.271,86.055,86.136,3101599992.0
2006-04-26 15:15:00,86.12,86.39,86.097,86.322,2921099993.0
2006-04-26 15:30:00,86.304,86.332,86.236,86.252,2882499997.0
2006-04-26 15:45:00,86.295,86.421,86.266,86.377,3190999985.0
2006-04-26 16:00:00,86.387,86.446,86.307,86.337,2877399990.0
2006-04-26 16:15:00,86.347,86.368,86.284,86.287,2977299993.0
2006-04-26 16:30:00,86.298,86.394,86.28,86.387,2804200000.0
2006-04-26 16:45:00,86.374,86.439,86.374,86.416,3094499994.0
2006-04-26 17:00:00,86.431,86.479,86.343,86.377,2857899993.0
2006-04-26 17:15:00,86.385,86.406,86.323,86.395,3170899989.0
2006-04-26 17:30:00,86.38,86.421,86.34,86.395,2708099986.0
2006-04-26 17:45:00,86.389,86.425,86.355,86.401,2864199988.0
2006-04-26 18:00:00,86.351,86.5,86.35,86.382,23088799968.0
2006-04-26 18:15:00,86.39,86.53,86.379,86.457,23828899988.0
2006-04-26 18:30:00,86.431,86.493,86.393,86.486,17021199976.0
2006-04-26 18:45:00,86.491,86.497,86.391,86.428,12252699974.0
2006-04-26 19:00:00,86.409,86.504,86.399,86.464,8712399963.0
2006-04-26 19:15:00,86.465,86.508,86.404,86.461,10599499967.0
2006-04-26 19:30:00,86.46,86.535,86.404,86.467,10291600000.0
2006-04-26 19:45:00,86.462,86.478,86.399,86.453,7797799976.0
2006-04-26 20:00:00,86.454,86.454,86.347,86.385,9922999984.0
2006-04-26 20:15:00,86.354,86.394,86.315,86.343,8803499980.0
2006-04-26 20:30:00,86.364,86.41,86.336,86.395,12570199943.0
2006-04-26 20:45:00,86.391,86.407,86.268,86.296,12457099968.0
2006-04-26 21:00:00,86.286,86.346,86.248,86.34,9480699982.0
2006-04-26 21:15:00,86.316,86.349,86.286,86.31,12349199959.0
2006-04-26 21:30:00,86.293,86.336,86.246,86.32,5991499986.0
2006-04-26 21:45:00,86.298,86.355,86.286,86.337,4830099993.0
2006-04-26 22:00:00,86.335,86.356,86.297,86.338,5697299986.0
2006-04-26 22:15:00,86.343,86.376,86.303,86.324,4585999994.0
2006-04-26 22:30:00,86.326,86.342,86.248,86.288,5480199965.0
2006-04-26 22:45:00,86.283,86.341,86.225,86.32,4544399997.0
2006-04-26 23:00:00,86.331,86.366,86.215,86.27,2974199997.0
2006-04-26 23:15:00,86.252,86.372,86.237,86.317,3157299988.0
2006-04-26 23:30:00,86.332,86.394,86.281,86.384,2892700004.0
2006-04-26 23:45:00,86.364,86.395,86.326,86.331,2488299996.0
2006-04-27 00:00:00,86.35,86.378,86.316,86.327,2794499988.0
2006-04-27 00:15:00,86.35,86.418,86.323,86.366,3067899998.0
2006-04-27 00:30:00,86.349,86.376,86.284,86.296,2691799978.0
2006-04-27 00:45:00,86.302,86.395,86.283,86.328,2710200006.0
2006-04-27 01:00:00,86.344,86.374,86.314,86.362,2782999997.0
2006-04-27 01:15:00,86.358,86.438,86.341,86.405,2619499993.0
2006-04-27 01:30:00,86.404,86.409,86.338,86.359,2882900001.0
2006-04-27 01:45:00,86.348,86.428,86.337,86.42,2866899995.0
2006-04-27 02:00:00,86.401,86.428,86.322,86.403,3049199994.0
2006-04-27 02:15:00,86.411,86.439,86.374,86.412,2921200003.0
2006-04-27 02:30:00,86.431,86.448,86.393,86.405,2646099994.0
2006-04-27 02:45:00,86.419,86.455,86.36,86.438,3194099991.0
2006-04-27 03:00:00,86.417,86.47,86.394,86.412,2883499999.0
2006-04-27 03:15:00,86.422,86.48,86.409,86.456,2792300000.0
2006-04-27 03:30:00,86.482,86.487,86.374,86.411,2907200001.0
2006-04-27 03:45:00,86.416,86.439,86.323,86.396,2660599999.0
2006-04-27 04:00:00,86.379,86.403,86.341,86.382,2787699984.0
2006-04-27 04:15:00,86.357,86.425,86.357,86.389,2621399993.0
2006-04-27 04:30:00,86.415,86.457,86.391,86.443,2657599996.0
2006-04-27 04:45:00,86.422,86.463,86.41,86.438,2882099992.0
2006-04-27 05:00:00,86.431,86.45,86.372,86.381,2597100003.0
2006-04-27 05:15:00,86.393,86.408,86.352,86.362,2598299994.0
2006-04-27 05:30:00,86.372,86.413,86.358,86.412,2811099987.0
2006-04-27 05:45:00,86.412,86.418,86.27,86.31,2755899997.0
2006-04-27 06:00:00,86.309,86.33,86.255,86.28,2952399991.0
2006-04-27 06:15:00,86.292,86.297,86.223,86.243,2496499995.0
2006-04-27 06:30:00,86.265,86.315,86.244,86.305,2563799995.0
2006-04-27 06:45:00,86.299,86.299,86.248,86.287,2423899992.0
2006-04-27 07:00:00,86.263,86.29,86.221,86.257,2811599997.0
2006-04-27 07:15:00,86.251,86.275,86.197,86.208,2900799991.0
2006-04-27 07:30:00,86.206,86.225,86.123,86.19,2852000001.0
2006-04-27 07:45:00,86.183,86.235,86.131,86.203,2726199997.0
2006-04-27 08:00:00,86.204,86.242,86.164,86.209,3014299993.0
2006-04-27 08:15:00,86.186,86.225,86.137,86.174,2578899998.0
2006-04-27 08:30:00,86.164,86.225,86.164,86.186,2649999991.0
2006-04-27 08:45:00,86.208,86.288,86.194,86.284,2647499989.0
2006-04-27 09:00:00,86.26,86.307,86.237,86.246,2699999993.0
2006-04-27 09:15:00,86.265,86.303,86.202,86.221,2723999997.0
2006-04-27 09:30:00,86.233,86.264,86.192,86.209,2682500009.0
2006-04-27 09:45:00,86.232,86.249,86.166,86.187,2945099994.0
2006-04-27 10:00:00,86.165,86.224,86.165,86.19,2487500004.0
2006-04-27 10:15:00,86.182,86.266,86.144,86.266,2685299985.0
2006-04-27 10:30:00,86.249,86.316,86.2,86.306,3161199996.0
2006-04-27 10:45:00,86.307,86.327,86.191,86.225,2608999990.0
2006-04-27 11:00:00,86.211,86.273,86.167,86.202,2963099991.0
2006-04-27 11:15:00,86.185,86.244,86.178,86.244,2595599991.0
2006-04-27 11:30:00,86.255,86.295,86.172,86.198,3140399992.0
2006-04-27 11:45:00,86.223,86.223,86.141,86.175,3585999997.0
2006-04-27 12:00:00,86.142,86.166,85.799,85.816,3156799996.0
2006-04-27 12:15:00,85.817,85.89,85.749,85.852,2710199997.0
2006-04-27 12:30:00,85.857,85.988,85.747,85.918,2925600005.0
2006-04-27 12:45:00,85.931,85.959,85.791,85.894,2584099994.0
2006-04-27 13:00:00,85.874,85.94,85.807,85.923,3055399998.0
2006-04-27 13:15:00,85.914,86.052,85.87,86.012,2966699998.0
2006-04-27 13:30:00,85.992,86.018,85.876,85.969,3140599996.0
2006-04-27 13:45:00,85.977,86.138,85.945,86.087,3421299985.0
2006-04-27 14:00:00,86.103,86.272,86.074,86.222,2659399992.0
2006-04-27 14:15:00,86.223,86.227,86.084,86.123,2905899993.0
2006-04-27 14:30:00,86.087,86.17,86.069,86.125,2631600003.0
2006-04-27 14:45:00,86.121,86.175,86.07,86.169,2529799993.0
2006-04-27 15:00:00,86.152,86.169,86.089,86.159,2685499997.0
2006-04-27 15:15:00,86.157,86.177,86.08,86.175,2753299982.0
2006-04-27 15:30:00,86.165,86.207,86.097,86.147,2593999992.0
2006-04-27 15:45:00,86.153,86.317,86.13,86.297,2885699987.0
2006-04-27 16:00:00,86.301,86.325,86.09,86.177,2448700000.0
2006-04-27 16:15:00,86.216,86.348,86.214,86.301,3156499994.0
2006-04-27 16:30:00,86.316,86.453,86.29,86.338,3013300010.0
2006-04-27 16:45:00,86.352,86.38,86.223,86.24,3114699995.0
2006-04-27 17:00:00,86.251,86.291,86.228,86.253,2415900013.0
2006-04-27 17:15:00,86.276,86.325,86.244,86.3,2991999985.0
2006-04-27 17:30:00,86.29,86.345,86.208,86.286,2614199995.0
2006-04-27 17:45:00,86.264,86.399,86.188,86.198,3021300007.0
2006-04-27 18:00:00,86.182,86.294,86.113,86.274,23469099948.0
2006-04-27 18:15:00,86.265,86.4,86.239,86.247,22720199966.0
2006-04-27 18:30:00,86.229,86.362,86.225,86.3,16995199963.0
2006-04-27 18:45:00,86.316,86.361,86.231,86.285,12139199968.0
2006-04-27 19:00:00,86.264,86.298,86.234,86.286,8187299977.0
2006-04-27 19:15:00,86.273,86.327,86.234,86.315,10569699996.0
2006-04-27 19:30:00,86.32,86.331,86.228,86.248,9843499975.0
2006-04-27 19:45:00,86.252,86.291,86.172,86.262,7877199992.0
2006-04-27 20:00:00,86.257,86.297,86.223,86.281,9076699954.0
2006-04-27 20:15:00,86.282,86.286,86.179,86.2,9180199996.0
2006-04-27 20:30:00,86.207,86.252,86.187,86.224,13370499975.0
2006-04-27 20:45:00,86.225,86.284,86.206,86.26,11946399994.0
2006-04-27 21:00:00,86.259,86.314,86.243,86.294,9961899937.0
2006-04-27 21:15:00,86.273,86.363,86.268,86.345,11217799989.0
2006-04-27 21:30:00,86.333,86.376,86.316,86.353,6462099977.0
2006-04-27 21:45:00,86.341,86.342,86.26,86.27,4826999991.0
2006-04-27 22:00:00,86.286,86.323,86.24,86.29,5926499991.0
2006-04-27 22:15:00,86.318,86.362,86.28,86.302,4680499987.0
2006-04-27 22:30:00,86.303,86.382,86.268,86.358,4896499984.0
2006-04-27 22:45:00,86.335,86.37,86.189,86.189,4642100019.0
2006-04-27 23:00:00,86.256,86.352,86.178,86.309,2922200007.0
2006-04-27 23:15:00,86.314,86.381,86.277,86.301,2900199992.0
2006-04-27 23:30:00,86.312,86.353,86.225,86.33,3180600002.0
2006-04-27 23:45:00,86.326,86.372,86.295,86.32,2609299984.0
2006-04-28 00:00:00,86.347,86.39,86.313,86.34,3099399992.0
2006-04-28 00:15:00,86.347,86.37,86.286,86.293,3088899980.0
2006-04-28 00:30:00,86.279,86.326,86.211,86.246,2954599992.0
2006-04-28 00:45:00,86.248,86.273,86.193,86.223,2537299992.0
2006-04-28 01:00:00,86.209,86.313,86.204,86.288,2700299975.0
2006-04-28 01:15:00,86.28,86.3,86.184,86.235,2782199987.0
2006-04-28 01:30:00,86.25,86.306,86.24,86.271,2913199981.0
2006-04-28 01:45:00,86.275,86.287,86.225,86.254,2954199994.0
2006-04-28 02:00:00,86.248,86.335,86.221,86.306,2667099991.0
2006-04-28 02:15:00,86.309,86.33,86.221,86.288,3260799992.0
2006-04-28 02:30:00,86.298,86.368,86.265,86.343,2602499993.0
2006-04-28 02:45:00,86.357,86.383,86.297,86.333,3098199998.0
2006-04-28 03:00:00,86.335,86.37,86.265,86.276,2871399996.0
2006-04-28 03:15:00,86.296,86.341,86.27,86.274,2728200000.0
2006-04-28 03:30:00,86.3,86.347,86.236,86.264,2941899999.0
2006-04-28 03:45:00,86.271,86.295,86.217,86.287,2428099988.0
2006-04-28 04:00:00,86.285,86.33,86.251,86.28,2755799991.0
2006-04-28 04:15:00,86.281,86.338,86.254,86.298,2563500004.0
2006-04-28 04:30:00,86.294,86.348,86.249,86.335,2653899991.0
2006-04-28 04:45:00,86.334,86.376,86.267,86.278,2906399997.0
2006-04-28 05:00:00,86.272,86.295,86.23,86.269,2889400000.0
2006-04-28 05:15:00,86.274,86.315,86.258,86.305,2879499993.0
2006-04-28 05:30:00,86.298,86.33,86.244,86.325,2988300004.0
2006-04-28 05:45:00,86.311,86.365,86.294,86.312,2482499994.0
2006-04-28 06:00:00,86.309,86.339,86.272,86.286,2701799999.0
2006-04-28 06:15:00,86.31,86.351,86.277,86.32,3134299999.0
2006-04-28 06:30:00,86.316,86.328,86.251,86.263,2915199980.0
2006-04-28 06:45:00,86.283,86.286,86.224,86.252,2752499993.0
2006-04-28 07:00:00,86.236,86.288,86.233,86.28,2601900000.0
2006-04-28 07:15:00,86.251,86.294,86.225,86.268,2652399995.0
2006-04-28 07:30:00,86.273,86.294,86.208,86.232,2938299986.0
2006-04-28 07:45:00,86.223,86.23,86.122,86.123,3167999985.0
2006-04-28 08:00:00,86.137,86.159,86.042,86.056,3010599989.0
2006-04-28 08:15:00,86.03,86.104,86.001,86.079,2679499996.0
2006-04-28 08:30:00,86.059,86.23,86.058,86.207,2687699993.0
2006-04-28 08:45:00,86.236,86.315,86.119,86.147,2565599992.0
2006-04-28 09:00:00,86.138,86.198,86.129,86.184,2894399974.0
2006-04-28 09:15:00,86.173,86.262,86.173,86.246,2483299993.0
2006-04-28 09:30:00,86.235,86.293,86.168,86.192,2283099995.0
2006-04-28 09:45:00,86.192,86.275,86.181,86.249,3148300000.0
2006-04-28 10:00:00,86.243,86.307,86.225,86.263,2531499996.0
2006-04-28 10:15:00,86.244,86.263,86.185,86.221,2587800002.0
2006-04-28 10:30:00,86.222,86.237,86.16,86.19,3020199999.0
2006-04-28 10:45:00,86.18,86.241,86.134,86.176,3059700008.0
2006-04-28 11:00:00,86.181,86.226,86.151,86.181,2802500001.0
2006-04-28 11:15:00,86.185,86.23,86.153,86.177,2424000001.0
2006-04-28 11:30:00,86.18,86.295,86.143,86.259,3094099987.0
2006-04-28 11:45:00,86.286,86.37,86.246,86.363,3192899992.0
2006-04-28 12:00:00,86.358,86.378,86.251,86.296,2674199989.0
2006-04-28 12:15:00,86.295,86.346,86.268,86.311,2939900001.0
2006-04-28 12:30:00,86.303,86.315,86.258,86.29,2645299994.0
2006-04-28 12:45:00,86.279,86.296,86.201,86.218,2939399997.0
2006-04-28 13:00:00,86.196,86.282,86.186,86.214,2871800003.0
2006-04-28 13:15:00,86.215,86.325,86.208,86.315,2762999987.0
2006-04-28 13:30:00,86.281,86.376,86.281,86.341,2990100001.0
2006-04-28 13:45:00,86.353,86.362,86.271,86.308,3080400000.0
2006-04-28 14:00:00,86.323,86.347,86.279,86.321,2787400005.0
2006-04-28 14:15:00,86.312,86.392,86.303,86.335,2755599987.0
2006-04-28 14:30:00,86.332,86.357,86.221,86.357,2909799997.0
2006-04-28 14:45:00,86.348,86.376,86.264,86.368,2705199992.0
2006-04-28 15:00:00,86.37,86.458,86.348,86.422,2965099986.0
2006-04-28 15:15:00,86.416,86.44,86.316,86.388,2904000002.0
2006-04-28 15:30:00,86.395,86.419,86.301,86.318,2720700002.0
2006-04-28 15:45:00,86.332,86.362,86.235,86.354,2753499985.0
2006-04-28 16:00:00,86.356,86.364,86.197,86.222,2616899999.0
2006-04-28 16:15:00,86.251,86.286,86.212,86.239,3007199991.0
2006-04-28 16:30:00,86.234,86.469,86.23,86.454,2468099998.0
2006-04-28 16:45:00,86.452,86.625,86.43,86.599,2609200002.0
2006-04-28 17:00:00,86.576,86.591,86.298,86.32,2687799994.0
2006-04-28 17:15:00,86.326,86.444,86.303,86.367,2768599997.0
2006-04-28 17:30:00,86.367,86.4,86.256,86.355,2644800001.0
2006-04-28 17:45:00,86.324,86.437,86.324,86.346,2937800002.0
2006-04-28 18:00:00,86.29,86.4,86.231,86.262,23182499968.0
2006-04-28 18:15:00,86.238,86.39,86.216,86.282,21336299990.0
2006-04-28 18:30:00,86.282,86.397,86.233,86.351,17475899945.0
2006-04-28 18:45:00,86.355,86.514,86.334,86.468,12006899974.0
2006-04-28 19:00:00,86.47,86.523,86.346,86.355,8037899976.0
2006-04-28 19:15:00,86.365,86.396,86.296,86.383,10298099980.0
2006-04-28 19:30:00,86.398,86.399,86.293,86.35,9993199981.0
2006-04-28 19:45:00,86.33,86.374,86.288,86.315,7727499988.0
2006-04-28 20:00:00,86.318,86.371,86.263,86.352,9721000000.0
2006-04-28 20:15:00,86.345,86.414,86.324,86.4,8975499970.0
2006-04-28 20:30:00,86.394,86.425,86.371,86.395,13189399986.0
2006-04-28 20:45:00,86.408,86.422,86.319,86.375,12374599984.0
2006-04-28 21:00:00,86.366,86.438,86.323,86.349,9083199971.0
2006-04-28 21:15:00,86.362,86.376,86.31,86.363,12068299962.0
2006-04-28 21:30:00,86.346,86.406,86.335,86.398,6353999989.0
2006-04-28 21:45:00,86.38,86.461,86.368,86.461,5344699978.0
2006-04-28 22:00:00,86.451,86.498,86.406,86.465,6297099984.0
2006-04-28 22:15:00,86.456,86.499,86.422,86.425,4745399979.0
2006-04-28 22:30:00,86.411,86.455,86.357,86.367,4911099978.0
2006-04-28 22:45:00,86.372,86.417,86.314,86.314,4772699988.0
2006-04-28 23:00:00,86.47,86.54,86.37,86.49,4576599972.0
2006-04-28 23:15:00,86.49,86.52,86.39,86.45,4249699974.0
2006-04-28 23:30:00,86.43,86.47,86.4,86.45,2942099982.0
2006-04-28 23:45:00,86.39,86.47,86.34,86.42,1961399988.0
2006-04-30 23:00:00,86.305,86.305,86.146,86.166,3160899985.0
2006-04-30 23:15:00,86.185,86.22,86.132,86.183,3006599991.0
2006-04-30 23:30:00,86.195,86.243,86.082,86.187,3285799977.0
2006-04-30 23:45:00,86.198,86.223,86.14,86.171,3031999980.0
2006-05-01 00:00:00,86.179,86.258,86.087,86.172,3155399978.0
2006-05-01 00:15:00,86.19,86.26,86.158,86.193,2591599996.0
2006-05-01 00:30:00,86.192,86.269,86.166,86.178,3184599984.0
2006-05-01 00:45:00,86.208,86.271,86.155,86.211,3025699983.0
2006-05-01 01:00:00,86.204,86.336,86.111,86.133,3179699994.0
2006-05-01 01:15:00,86.132,86.147,86.078,86.11,2866799991.0
2006-05-01 01:30:00,86.127,86.175,86.101,86.148,3024299983.0
2006-05-01 01:45:00,86.164,86.209,86.151,86.184,3108199997.0
2006-05-01 02:00:00,86.207,86.271,86.181,86.237,2773699993.0
2006-05-01 02:15:00,86.247,86.251,86.2,86.228,2725399998.0
2006-05-01 02:30:00,86.249,86.249,86.136,86.143,2790699995.0
2006-05-01 02:45:00,86.147,86.173,86.083,86.122,3296799998.0
2006-05-01 03:00:00,86.116,86.146,86.036,86.054,2822199989.0
2006-05-01 03:15:00,86.06,86.11,85.995,85.998,2642599992.0
2006-05-01 03:30:00,86.023,86.059,85.966,86.052,3329299995.0
2006-05-01 03:45:00,86.059,86.082,86.02,86.064,2477899995.0
2006-05-01 04:00:00,86.052,86.078,85.902,85.933,2672900000.0
2006-05-01 04:15:00,85.916,85.94,85.797,85.878,2303199995.0
2006-05-01 04:30:00,85.897,85.905,85.824,85.89,2744899993.0
2006-05-01 04:45:00,85.885,85.897,85.824,85.846,2887699987.0
2006-05-01 05:00:00,85.853,85.915,85.836,85.913,3051000005.0
2006-05-01 05:15:00,85.917,85.927,85.871,85.905,2978599997.0
2006-05-01 05:30:00,85.914,85.929,85.866,85.905,2513000000.0
2006-05-01 05:45:00,85.918,85.924,85.851,85.903,2504399999.0
2006-05-01 06:00:00,85.879,85.985,85.867,85.958,3166099984.0
2006-05-01 06:15:00,85.967,85.994,85.89,85.917,2762599988.0
2006-05-01 06:30:00,85.91,85.92,85.847,85.882,2849599986.0
2006-05-01 06:45:00,85.88,85.95,85.876,85.933,2885299994.0
2006-05-01 07:00:00,85.931,85.931,85.867,85.91,2718899987.0
2006-05-01 07:15:00,85.895,85.953,85.851,85.953,2970999999.0
2006-05-01 07:30:00,85.952,86.11,85.934,86.086,2797499988.0
2006-05-01 07:45:00,86.071,86.14,86.024,86.044,2820000002.0
2006-05-01 08:00:00,86.068,86.075,85.896,85.92,2953800015.0
2006-05-01 08:15:00,85.912,85.951,85.856,85.9,2695499991.0
2006-05-01 08:30:00,85.904,85.938,85.825,85.855,2834799990.0
2006-05-01 08:45:00,85.856,85.906,85.815,85.862,2626999998.0
2006-05-01 09:00:00,85.843,85.899,85.831,85.86,2726600000.0
2006-05-01 09:15:00,85.869,85.887,85.756,85.77,2720899995.0
2006-05-01 09:30:00,85.791,85.899,85.78,85.878,2613999998.0
2006-05-01 09:45:00,85.891,85.906,85.856,85.887,3094499978.0
2006-05-01 10:00:00,85.863,85.906,85.809,85.837,2852300006.0
2006-05-01 10:15:00,85.828,85.912,85.804,85.861,2425299989.0
2006-05-01 10:30:00,85.861,86.012,85.845,85.985,2747499994.0
2006-05-01 10:45:00,85.985,85.998,85.924,85.954,3183299982.0
2006-05-01 11:00:00,85.957,85.957,85.888,85.912,2871199998.0
2006-05-01 11:15:00,85.897,85.937,85.885,85.914,2568599999.0
2006-05-01 11:30:00,85.912,85.969,85.886,85.945,2822899994.0
2006-05-01 11:45:00,85.955,85.994,85.864,85.888,2807300006.0
2006-05-01 12:00:00,85.864,85.895,85.828,85.863,2682099991.0
2006-05-01 12:15:00,85.865,85.912,85.84,85.884,3034299998.0
2006-05-01 12:30:00,85.902,85.924,85.854,85.89,3114799984.0
2006-05-01 12:45:00,85.898,85.938,85.831,85.923,2562999986.0
2006-05-01 13:00:00,85.91,86.019,85.91,86.0,3094099993.0
2006-05-01 13:15:00,85.988,86.007,85.889,85.928,2793199991.0
2006-05-01 13:30:00,85.925,86.018,85.918,85.996,3011499999.0
2006-05-01 13:45:00,85.998,86.043,85.959,85.992,2950800010.0
2006-05-01 14:00:00,86.002,86.072,85.987,85.993,2577700001.0
2006-05-01 14:15:00,85.983,86.015,85.938,85.959,3201699986.0
2006-05-01 14:30:00,85.976,86.013,85.772,85.792,2674299983.0
2006-05-01 14:45:00,85.766,85.807,85.709,85.78,2685999995.0
2006-05-01 15:00:00,85.793,85.861,85.747,85.847,3094099986.0
2006-05-01 15:15:00,85.854,85.962,85.834,85.935,2923899996.0
2006-05-01 15:30:00,85.91,85.932,85.747,85.816,3070599990.0
2006-05-01 15:45:00,85.836,85.919,85.8,85.862,2631199988.0
2006-05-01 16:00:00,85.885,85.99,85.848,85.965,2301700000.0
2006-05-01 16:15:00,85.974,85.993,85.776,85.782,2804499989.0
2006-05-01 16:30:00,85.791,85.921,85.775,85.855,2836199994.0
2006-05-01 16:45:00,85.853,85.955,85.804,85.926,3070700005.0
2006-05-01 17:00:00,85.927,85.995,85.876,85.881,3018299993.0
2006-05-01 17:15:00,85.879,86.03,85.847,86.03,2705899985.0
2006-05-01 17:30:00,86.029,86.059,85.958,86.043,2758999996.0
2006-05-01 17:45:00,86.048,86.06,85.921,85.952,3062099983.0
2006-05-01 18:00:00,85.906,86.02,85.879,85.97,24346999981.0
2006-05-01 18:15:00,85.975,86.05,85.905,86.018,21906999919.0
2006-05-01 18:30:00,85.998,86.088,85.993,86.05,17268899966.0
2006-05-01 18:45:00,86.036,86.143,85.985,86.129,12944199995.0
2006-05-01 19:00:00,86.113,86.151,86.013,86.057,8445699984.0
2006-05-01 19:15:00,86.053,86.144,86.008,86.127,11118099939.0
2006-05-01 19:30:00,86.132,86.218,86.109,86.165,9860499998.0
2006-05-01 19:45:00,86.15,86.293,86.15,86.274,7720899983.0
2006-05-01 20:00:00,86.283,86.295,86.167,86.188,9404799958.0
2006-05-01 20:15:00,86.195,86.219,86.132,86.184,9565499987.0
2006-05-01 20:30:00,86.211,86.243,86.154,86.187,13017499967.0
2006-05-01 20:45:00,86.18,86.218,86.117,86.186,12621699972.0
2006-05-01 21:00:00,86.203,86.272,86.163,86.227,9446299973.0
2006-05-01 21:15:00,86.202,86.328,86.152,86.186,11827399977.0
2006-05-01 21:30:00,86.166,86.261,86.132,86.175,5913700003.0
2006-05-01 21:45:00,86.15,86.188,85.942,85.961,4687899983.0
2006-05-01 22:00:00,85.955,86.067,85.914,86.04,5634599983.0
2006-05-01 22:15:00,86.026,86.095,86.021,86.076,4768200007.0
2006-05-01 22:30:00,86.087,86.095,86.044,86.058,4866899997.0
2006-05-01 22:45:00,86.08,86.095,85.998,86.05,4783600001.0
2006-05-01 23:00:00,86.078,86.197,86.071,86.155,3008199992.0
2006-05-01 23:15:00,86.141,86.141,85.983,86.038,2996899997.0
2006-05-01 23:30:00,86.041,86.103,85.82,85.892,2866999983.0
2006-05-01 23:45:00,85.882,85.963,85.829,85.906,2668599994.0
2006-05-02 00:00:00,85.95,86.049,85.896,86.039,3296999998.0
2006-05-02 00:15:00,86.033,86.053,85.958,85.968,3082999989.0
2006-05-02 00:30:00,85.994,86.039,85.904,86.006,3074699999.0
2006-05-02 00:45:00,86.031,86.052,85.949,85.956,2855999992.0
2006-05-02 01:00:00,85.953,86.069,85.933,86.001,2830199989.0
2006-05-02 01:15:00,85.991,86.047,85.948,85.966,2700100001.0
2006-05-02 01:30:00,85.963,86.07,85.94,86.038,3182999999.0
2006-05-02 01:45:00,86.051,86.078,85.977,85.99,3178999989.0
2006-05-02 02:00:00,85.992,86.09,85.956,86.067,3003299998.0
2006-05-02 02:15:00,86.069,86.166,86.05,86.139,3189899975.0
2006-05-02 02:30:00,86.167,86.167,86.095,86.095,2738499998.0
2006-05-02 02:45:00,86.115,86.139,86.044,86.096,3104799993.0
2006-05-02 03:00:00,86.101,86.109,86.01,86.055,2614399988.0
2006-05-02 03:15:00,86.062,86.097,86.017,86.056,2646799995.0
2006-05-02 03:30:00,86.048,86.078,85.975,86.035,2901899980.0
2006-05-02 03:45:00,86.042,86.062,85.989,86.027,2505599989.0
2006-05-02 04:00:00,86.002,86.053,85.958,85.974,2968599991.0
2006-05-02 04:15:00,85.952,86.01,85.889,85.903,3230599990.0
2006-05-02 04:30:00,85.902,85.946,85.857,85.888,2795400004.0
2006-05-02 04:45:00,85.884,85.938,85.872,85.923,3263399987.0
2006-05-02 05:00:00,85.917,85.948,85.872,85.917,2744200011.0
2006-05-02 05:15:00,85.928,85.934,85.828,85.885,3053899989.0
2006-05-02 05:30:00,85.877,85.892,85.817,85.853,2837599993.0
2006-05-02 05:45:00,85.838,85.899,85.831,85.882,2487600004.0
2006-05-02 06:00:00,85.879,85.926,85.86,85.864,2745000000.0
2006-05-02 06:15:00,85.875,85.908,85.843,85.88,2517599993.0
2006-05-02 06:30:00,85.878,85.985,85.869,85.982,3020399995.0
2006-05-02 06:45:00,85.948,86.058,85.942,86.003,2834199993.0
2006-05-02 07:00:00,86.001,86.058,85.96,86.058,2606299987.0
2006-05-02 07:15:00,86.023,86.056,85.939,85.988,2943699998.0
2006-05-02 07:30:00,85.989,86.014,85.927,85.952,2598499998.0
2006-05-02 07:45:00,85.933,86.022,85.911,85.971,2988800007.0
2006-05-02 08:00:00,85.981,86.035,85.91,85.991,2717199988.0
2006-05-02 08:15:00,85.974,86.011,85.94,85.969,2760299992.0
2006-05-02 08:30:00,85.97,86.074,85.946,86.062,2952199988.0
2006-05-02 08:45:00,86.045,86.107,85.963,86.039,2693299999.0
2006-05-02 09:00:00,86.025,86.163,86.025,86.029,2870599982.0
2006-05-02 09:15:00,86.046,86.192,85.992,86.184,2610699999.0
2006-05-02 09:30:00,86.176,86.248,86.141,86.187,2424800005.0
2006-05-02 09:45:00,86.206,86.216,86.12,86.129,2741999984.0
2006-05-02 10:00:00,86.135,86.177,86.065,86.094,3027499993.0
2006-05-02 10:15:00,86.094,86.199,86.085,86.164,2868499993.0
2006-05-02 10:30:00,86.162,86.245,86.159,86.206,3118999984.0
2006-05-02 10:45:00,86.196,86.236,86.165,86.207,2826900005.0
2006-05-02 11:00:00,86.215,86.242,86.121,86.152,2976800000.0
2006-05-02 11:15:00,86.138,86.184,86.082,86.17,2538299995.0
2006-05-02 11:30:00,86.152,86.263,86.124,86.245,2715999994.0
2006-05-02 11:45:00,86.226,86.298,86.199,86.27,3422200002.0
2006-05-02 12:00:00,86.265,86.356,86.224,86.356,2889900004.0
2006-05-02 12:15:00,86.37,86.421,86.332,86.402,3253599998.0
2006-05-02 12:30:00,86.391,86.408,86.314,86.374,3009199996.0
2006-05-02 12:45:00,86.402,86.426,86.326,86.379,2840899996.0
2006-05-02 13:00:00,86.396,86.482,86.331,86.464,3032799999.0
2006-05-02 13:15:00,86.465,86.488,86.344,86.359,2489999999.0
2006-05-02 13:30:00,86.358,86.441,86.339,86.396,2912699993.0
2006-05-02 13:45:00,86.398,86.44,86.356,86.405,3087999987.0
2006-05-02 14:00:00,86.413,86.428,86.296,86.296,2832499989.0
2006-05-02 14:15:00,86.29,86.314,86.168,86.207,2441899999.0
2006-05-02 14:30:00,86.199,86.257,86.171,86.233,2799399995.0
2006-05-02 14:45:00,86.227,86.354,86.205,86.332,2659999998.0
2006-05-02 15:00:00,86.329,86.421,86.304,86.417,3070599983.0
2006-05-02 15:15:00,86.419,86.424,86.333,86.385,2786699992.0
2006-05-02 15:30:00,86.377,86.384,86.276,86.314,2668399994.0
2006-05-02 15:45:00,86.336,86.382,86.302,86.36,3145799987.0
2006-05-02 16:00:00,86.35,86.424,86.308,86.398,2607199990.0
2006-05-02 16:15:00,86.404,86.532,86.404,86.468,2795999998.0
2006-05-02 16:30:00,86.452,86.477,86.365,86.404,2369900000.0
2006-05-02 16:45:00,86.383,86.466,86.277,86.281,2864899992.0
2006-05-02 17:00:00,86.295,86.367,86.259,86.35,2666499993.0
2006-05-02 17:15:00,86.357,86.393,86.265,86.299,3080799999.0
2006-05-02 17:30:00,86.288,86.402,86.282,86.336,2653499989.0
2006-05-02 17:45:00,86.318,86.423,86.298,86.389,2968999991.0
2006-05-02 18:00:00,86.335,86.44,86.259,86.327,23277399977.0
2006-05-02 18:15:00,86.31,86.41,86.263,86.318,21813999918.0
2006-05-02 18:30:00,86.313,86.329,86.234,86.299,17053199946.0
2006-05-02 18:45:00,86.289,86.356,86.266,86.355,12080499972.0
2006-05-02 19:00:00,86.357,86.428,86.334,86.417,8514299982.0
2006-05-02 19:15:00,86.402,86.434,86.324,86.368,10554800001.0
2006-05-02 19:30:00,86.369,86.394,86.268,86.288,9888899989.0
2006-05-02 19:45:00,86.27,86.335,86.197,86.237,7798399978.0
2006-05-02 20:00:00,86.224,86.254,86.185,86.215,9298899994.0
2006-05-02 20:15:00,86.2,86.233,86.092,86.098,9718099973.0
2006-05-02 20:30:00,86.125,86.208,86.107,86.13,12653199980.0
2006-05-02 20:45:00,86.141,86.203,86.079,86.18,12654699962.0
2006-05-02 21:00:00,86.185,86.223,86.162,86.205,9732499981.0
2006-05-02 21:15:00,86.198,86.208,86.143,86.191,11797099990.0
2006-05-02 21:30:00,86.165,86.285,86.152,86.273,6482499987.0
2006-05-02 21:45:00,86.26,86.296,86.23,86.277,4635099991.0
2006-05-02 22:00:00,86.28,86.332,86.238,86.241,5321199999.0
2006-05-02 22:15:00,86.263,86.337,86.231,86.314,4687200001.0
2006-05-02 22:30:00,86.308,86.337,86.279,86.3,5041899987.0
2006-05-02 22:45:00,86.303,86.334,86.242,86.242,4252699998.0
2006-05-02 23:00:00,86.332,86.362,86.256,86.312,3415499991.0
2006-05-02 23:15:00,86.322,86.338,86.184,86.184,2969599985.0
2006-05-02 23:30:00,86.198,86.332,86.171,86.274,3504099993.0
2006-05-02 23:45:00,86.259,86.291,86.186,86.2,2798099981.0
2006-05-03 00:00:00,86.213,86.23,86.122,86.165,3373499982.0
2006-05-03 00:15:00,86.188,86.222,86.128,86.171,2815600002.0
2006-05-03 00:30:00,86.156,86.21,86.081,86.141,3009199993.0
2006-05-03 00:45:00,86.13,86.191,86.075,86.18,2939000002.0
2006-05-03 01:00:00,86.187,86.287,86.151,86.23,2723799992.0
2006-05-03 01:15:00,86.238,86.25,86.128,86.224,2918599991.0
2006-05-03 01:30:00,86.339,86.753,86.339,86.592,3090399994.0
2006-05-03 01:45:00,86.599,86.701,86.584,86.669,3013400001.0
2006-05-03 02:00:00,86.695,86.753,86.649,86.673,2785499986.0
2006-05-03 02:15:00,86.67,86.686,86.611,86.665,3229899989.0
2006-05-03 02:30:00,86.699,86.803,86.678,86.759,2774699985.0
2006-05-03 02:45:00,86.757,86.794,86.716,86.79,2736400001.0
2006-05-03 03:00:00,86.778,86.823,86.734,86.798,2986000002.0
2006-05-03 03:15:00,86.81,86.816,86.705,86.74,2816899995.0
2006-05-03 03:30:00,86.744,86.759,86.653,86.739,2944599984.0
2006-05-03 03:45:00,86.756,86.779,86.697,86.719,2591200000.0
2006-05-03 04:00:00,86.702,86.762,86.693,86.723,2729300004.0
2006-05-03 04:15:00,86.736,86.864,86.696,86.825,2992500009.0
2006-05-03 04:30:00,86.85,86.894,86.835,86.854,3322199985.0
2006-05-03 04:45:00,86.864,86.88,86.793,86.823,3062300005.0
2006-05-03 05:00:00,86.845,86.872,86.804,86.833,2563299994.0
2006-05-03 05:15:00,86.84,86.84,86.719,86.763,3142100001.0
2006-05-03 05:30:00,86.768,86.772,86.708,86.747,2836199999.0
2006-05-03 05:45:00,86.753,86.754,86.696,86.715,2836099993.0
2006-05-03 06:00:00,86.73,86.776,86.695,86.749,3148399991.0
2006-05-03 06:15:00,86.734,86.777,86.711,86.747,2551699999.0
2006-05-03 06:30:00,86.758,86.802,86.738,86.74,2689200002.0
2006-05-03 06:45:00,86.759,86.765,86.708,86.735,2636800004.0
2006-05-03 07:00:00,86.716,86.766,86.711,86.732,2874199986.0
2006-05-03 07:15:00,86.717,86.78,86.685,86.761,2877700002.0
2006-05-03 07:30:00,86.766,86.82,86.734,86.795,2715499997.0
2006-05-03 07:45:00,86.79,86.855,86.697,86.855,2756399990.0
2006-05-03 08:00:00,86.866,86.942,86.819,86.905,2977099994.0
2006-05-03 08:15:00,86.889,86.911,86.758,86.827,2783099989.0
2006-05-03 08:30:00,86.823,86.831,86.692,86.734,2914900001.0
2006-05-03 08:45:00,86.732,86.771,86.678,86.771,2789799996.0
2006-05-03 09:00:00,86.759,86.882,86.759,86.858,2835999998.0
2006-05-03 09:15:00,86.844,86.946,86.815,86.942,2749399989.0
2006-05-03 09:30:00,86.938,86.968,86.833,86.859,2878099991.0
2006-05-03 09:45:00,86.843,87.038,86.817,87.035,3143499998.0
2006-05-03 10:00:00,87.017,87.051,86.926,86.983,2521300000.0
2006-05-03 10:15:00,87.005,87.125,86.971,87.027,2775299990.0
2006-05-03 10:30:00,87.025,87.236,87.006,87.184,2983599996.0
2006-05-03 10:45:00,87.171,87.337,87.167,87.286,2945899995.0
2006-05-03 11:00:00,87.292,87.364,87.229,87.273,2414700002.0
2006-05-03 11:15:00,87.281,87.306,87.209,87.245,2684599987.0
2006-05-03 11:30:00,87.219,87.24,87.182,87.202,3279099990.0
2006-05-03 11:45:00,87.207,87.394,87.192,87.385,3199799993.0
2006-05-03 12:00:00,87.362,87.383,87.3,87.337,3117199977.0
2006-05-03 12:15:00,87.357,87.454,87.34,87.396,3097999999.0
2006-05-03 12:30:00,87.381,87.385,87.21,87.233,2879199989.0
2006-05-03 12:45:00,87.22,87.242,87.152,87.204,2780399999.0
2006-05-03 13:00:00,87.222,87.296,87.205,87.265,2731599996.0
2006-05-03 13:15:00,87.253,87.345,87.212,87.332,2966699989.0
2006-05-03 13:30:00,87.322,87.414,87.318,87.395,2880400004.0
2006-05-03 13:45:00,87.376,87.424,87.352,87.393,2857299993.0
2006-05-03 14:00:00,87.412,87.417,87.242,87.249,2692199996.0
2006-05-03 14:15:00,87.242,87.288,87.207,87.262,2896899995.0
2006-05-03 14:30:00,87.255,87.273,87.156,87.189,2759999999.0
2006-05-03 14:45:00,87.17,87.233,87.151,87.183,2504399998.0
2006-05-03 15:00:00,87.191,87.252,87.144,87.223,2734899997.0
2006-05-03 15:15:00,87.228,87.316,87.192,87.316,2974299988.0
2006-05-03 15:30:00,87.286,87.333,87.257,87.309,2602199997.0
2006-05-03 15:45:00,87.322,87.322,87.182,87.242,2977399986.0
2006-05-03 16:00:00,87.237,87.394,87.156,87.315,3111299989.0
2006-05-03 16:15:00,87.321,87.338,87.218,87.282,2809000004.0
2006-05-03 16:30:00,87.272,87.332,87.135,87.244,3732000006.0
2006-05-03 16:45:00,87.258,87.38,87.205,87.363,2809399988.0
2006-05-03 17:00:00,87.368,87.414,87.276,87.32,2714599983.0
2006-05-03 17:15:00,87.308,87.364,87.247,87.325,3017699993.0
2006-05-03 17:30:00,87.311,87.414,87.263,87.39,2801599998.0
2006-05-03 17:45:00,87.369,87.435,87.36,87.41,2924400004.0
2006-05-03 18:00:00,87.399,87.49,87.339,87.387,22456500012.0
2006-05-03 18:15:00,87.38,87.5,87.349,87.457,23477699952.0
2006-05-03 18:30:00,87.432,87.458,87.349,87.408,17343799964.0
2006-05-03 18:45:00,87.405,87.471,87.401,87.463,12449299950.0
2006-05-03 19:00:00,87.446,87.471,87.354,87.385,8444199976.0
2006-05-03 19:15:00,87.368,87.502,87.356,87.487,10743099987.0
2006-05-03 19:30:00,87.502,87.52,87.423,87.451,9431699959.0
2006-05-03 19:45:00,87.449,87.531,87.435,87.47,7776299993.0
2006-05-03 20:00:00,87.476,87.527,87.4,87.42,9891999995.0
2006-05-03 20:15:00,87.413,87.544,87.405,87.53,9269999988.0
2006-05-03 20:30:00,87.537,87.577,87.466,87.473,12877399973.0
2006-05-03 20:45:00,87.503,87.551,87.409,87.518,12937799984.0
2006-05-03 21:00:00,87.53,87.573,87.475,87.523,8767999990.0
2006-05-03 21:15:00,87.52,87.577,87.489,87.542,11411299987.0
2006-05-03 21:30:00,87.528,87.605,87.522,87.566,6340799998.0
2006-05-03 21:45:00,87.565,87.576,87.492,87.523,4693799989.0
2006-05-03 22:00:00,87.507,87.575,87.497,87.53,5810999997.0
2006-05-03 22:15:00,87.535,87.571,87.503,87.523,4840199985.0
2006-05-03 22:30:00,87.513,87.554,87.488,87.523,5389399982.0
2006-05-03 22:45:00,87.545,87.55,87.417,87.425,4563099996.0
2006-05-03 23:00:00,87.517,87.611,87.464,87.486,2909799994.0
2006-05-03 23:15:00,87.483,87.533,87.418,87.458,3294899991.0
2006-05-03 23:30:00,87.499,87.531,87.426,87.505,3134899980.0
2006-05-03 23:45:00,87.502,87.51,87.463,87.479,2674999995.0
2006-05-04 00:00:00,87.507,87.51,87.361,87.433,3058800012.0
2006-05-04 00:15:00,87.44,87.484,87.385,87.454,2797299996.0
2006-05-04 00:30:00,87.436,87.479,87.313,87.321,3058299987.0
2006-05-04 00:45:00,87.364,87.441,87.312,87.41,2957399998.0
2006-05-04 01:00:00,87.415,87.478,87.393,87.412,2866499995.0
2006-05-04 01:15:00,87.416,87.421,87.325,87.367,2712500007.0
2006-05-04 01:30:00,87.36,87.436,87.315,87.396,3116199992.0
2006-05-04 01:45:00,87.404,87.48,87.391,87.443,2653000011.0
2006-05-04 02:00:00,87.451,87.465,87.345,87.43,2636699992.0
2006-05-04 02:15:00,87.44,87.44,87.374,87.393,3006399985.0
2006-05-04 02:30:00,87.41,87.425,87.359,87.403,2531999996.0
2006-05-04 02:45:00,87.383,87.425,87.374,87.385,3037099996.0
2006-05-04 03:00:00,87.392,87.426,87.362,87.378,2770199984.0
2006-05-04 03:15:00,87.402,87.418,87.326,87.343,2692400002.0
2006-05-04 03:30:00,87.337,87.37,87.286,87.348,3143899996.0
2006-05-04 03:45:00,87.363,87.389,87.331,87.349,2817999992.0
2006-05-04 04:00:00,87.348,87.36,87.3,87.335,2518199992.0
2006-05-04 04:15:00,87.326,87.391,87.285,87.343,2542499997.0
2006-05-04 04:30:00,87.363,87.401,87.342,87.388,2647400000.0
2006-05-04 04:45:00,87.37,87.396,87.314,87.355,3067899992.0
2006-05-04 05:00:00,87.35,87.391,87.318,87.352,2784799981.0
2006-05-04 05:15:00,87.373,87.387,87.318,87.353,2916499986.0
2006-05-04 05:30:00,87.361,87.381,87.313,87.37,2790799997.0
2006-05-04 05:45:00,87.366,87.42,87.335,87.407,2590500002.0
2006-05-04 06:00:00,87.404,87.44,87.358,87.421,2707299979.0
2006-05-04 06:15:00,87.408,87.545,87.379,87.452,2702399996.0
2006-05-04 06:30:00,87.444,87.47,87.354,87.382,2946599998.0
2006-05-04 06:45:00,87.376,87.496,87.36,87.438,2462999989.0
2006-05-04 07:00:00,87.42,87.468,87.366,87.386,2459999997.0
2006-05-04 07:15:00,87.393,87.448,87.343,87.378,2817699988.0
2006-05-04 07:30:00,87.374,87.467,87.361,87.406,2784300002.0
2006-05-04 07:45:00,87.393,87.435,87.357,87.384,2816199995.0
2006-05-04 08:00:00,87.4,87.554,87.384,87.431,3021500000.0
2006-05-04 08:15:00,87.444,87.484,87.356,87.373,2860000002.0
2006-05-04 08:30:00,87.386,87.445,87.313,87.313,2637499986.0
2006-05-04 08:45:00,87.317,87.351,87.272,87.295,3381899983.0
2006-05-04 09:00:00,87.279,87.357,87.267,87.295,2649399992.0
2006-05-04 09:15:00,87.297,87.385,87.236,87.236,2861400005.0
2006-05-04 09:30:00,87.236,87.324,87.226,87.278,2273299994.0
2006-05-04 09:45:00,87.274,87.285,87.145,87.167,3026899987.0
2006-05-04 10:00:00,87.18,87.269,87.18,87.23,3010599980.0
2006-05-04 10:15:00,87.215,87.37,87.207,87.346,2687699988.0
2006-05-04 10:30:00,87.358,87.419,87.329,87.376,2915400005.0
2006-05-04 10:45:00,87.397,87.431,87.348,87.395,2948300002.0
2006-05-04 11:00:00,87.396,87.408,87.33,87.354,2849700002.0
2006-05-04 11:15:00,87.339,87.394,87.278,87.317,3012299992.0
2006-05-04 11:30:00,87.299,87.345,87.261,87.293,2951999989.0
2006-05-04 11:45:00,87.301,87.324,87.258,87.297,3240100006.0
2006-05-04 12:00:00,87.295,87.417,87.273,87.41,2699200006.0
2006-05-04 12:15:00,87.422,87.479,87.367,87.458,3042899986.0
2006-05-04 12:30:00,87.451,87.48,87.403,87.414,3358099993.0
2006-05-04 12:45:00,87.438,87.588,87.391,87.587,2859599994.0
2006-05-04 13:00:00,87.59,87.593,87.445,87.472,2968799997.0
2006-05-04 13:15:00,87.459,87.477,87.414,87.447,2898699992.0
2006-05-04 13:30:00,87.438,87.525,87.408,87.525,3173799993.0
2006-05-04 13:45:00,87.501,87.56,87.435,87.455,2885200005.0
2006-05-04 14:00:00,87.465,87.618,87.457,87.568,3056799992.0
2006-05-04 14:15:00,87.563,87.634,87.46,87.633,3312199994.0
2006-05-04 14:30:00,87.637,87.68,87.531,87.566,2536199987.0
2006-05-04 14:45:00,87.563,87.582,87.381,87.425,2881500007.0
2006-05-04 15:00:00,87.432,87.531,87.399,87.43,3128899998.0
2006-05-04 15:15:00,87.42,87.511,87.418,87.487,2800300000.0
2006-05-04 15:30:00,87.482,87.541,87.449,87.483,2899199983.0
2006-05-04 15:45:00,87.528,87.7,87.513,87.685,2876599989.0
2006-05-04 16:00:00,87.667,87.697,87.593,87.609,2529499996.0
2006-05-04 16:15:00,87.629,87.692,87.581,87.6,3025299991.0
2006-05-04 16:30:00,87.591,87.648,87.569,87.621,2859000002.0
2006-05-04 16:45:00,87.614,87.704,87.591,87.637,2812099997.0
2006-05-04 17:00:00,87.625,87.64,87.503,87.534,2806199997.0
2006-05-04 17:15:00,87.53,87.576,87.496,87.566,2977200003.0
2006-05-04 17:30:00,87.553,87.588,87.451,87.532,3019899999.0
2006-05-04 17:45:00,87.538,87.631,87.513,87.621,2949499998.0
2006-05-04 18:00:00,87.608,87.64,87.498,87.559,23080799942.0
2006-05-04 18:15:00,87.544,87.66,87.526,87.576,21158199937.0
2006-05-04 18:30:00,87.563,87.594,87.495,87.519,17381699935.0
2006-05-04 18:45:00,87.53,87.596,87.499,87.587,11459099989.0
2006-05-04 19:00:00,87.594,87.604,87.479,87.498,8690799959.0
2006-05-04 19:15:00,87.505,87.563,87.465,87.563,10736799971.0
2006-05-04 19:30:00,87.566,87.699,87.482,87.648,9757199978.0
2006-05-04 19:45:00,87.652,87.678,87.611,87.628,7930600001.0
2006-05-04 20:00:00,87.623,87.681,87.566,87.647,10068499982.0
2006-05-04 20:15:00,87.634,87.675,87.578,87.622,9208699981.0
2006-05-04 20:30:00,87.635,87.668,87.566,87.6,12878599982.0
2006-05-04 20:45:00,87.6,87.61,87.539,87.55,12327099988.0
2006-05-04 21:00:00,87.569,87.584,87.517,87.534,9499299988.0
2006-05-04 21:15:00,87.51,87.575,87.506,87.559,11741099981.0
2006-05-04 21:30:00,87.552,87.57,87.51,87.56,5938899985.0
2006-05-04 21:45:00,87.555,87.679,87.529,87.653,4867299980.0
2006-05-04 22:00:00,87.67,87.67,87.589,87.614,5554499993.0
2006-05-04 22:15:00,87.632,87.661,87.603,87.628,4605299981.0
2006-05-04 22:30:00,87.627,87.665,87.595,87.598,4811599986.0
2006-05-04 22:45:00,87.604,87.683,87.59,87.64,4752499977.0
2006-05-04 23:00:00,87.665,87.683,87.52,87.528,3111100001.0
2006-05-04 23:15:00,87.516,87.573,87.484,87.539,3120000003.0
2006-05-04 23:30:00,87.543,87.735,87.519,87.694,2833599998.0
2006-05-04 23:45:00,87.691,87.72,87.558,87.606,3057699996.0
2006-05-05 00:00:00,87.614,87.63,87.495,87.559,2745000000.0
2006-05-05 00:15:00,87.568,87.633,87.475,87.526,3221999999.0
2006-05-05 00:30:00,87.513,87.543,87.439,87.478,2632199993.0
2006-05-05 00:45:00,87.478,87.52,87.375,87.5,3177099983.0
2006-05-05 01:00:00,87.504,87.552,87.447,87.488,2953100000.0
2006-05-05 01:15:00,87.477,87.566,87.469,87.515,2668099993.0
2006-05-05 01:30:00,87.501,87.588,87.479,87.499,3012799998.0
2006-05-05 01:45:00,87.485,87.504,87.42,87.446,2797999990.0
2006-05-05 02:00:00,87.455,87.534,87.434,87.473,2718599996.0
2006-05-05 02:15:00,87.489,87.535,87.455,87.467,3142799986.0
2006-05-05 02:30:00,87.477,87.477,87.384,87.435,2705299989.0
2006-05-05 02:45:00,87.421,87.508,87.421,87.468,2861299987.0
2006-05-05 03:00:00,87.448,87.482,87.424,87.455,2780300008.0
2006-05-05 03:15:00,87.46,87.524,87.45,87.493,2757400005.0
2006-05-05 03:30:00,87.489,87.512,87.267,87.34,3049499993.0
2006-05-05 03:45:00,87.357,87.394,87.242,87.277,2525599997.0
2006-05-05 04:00:00,87.278,87.35,87.21,87.319,2904699975.0
2006-05-05 04:15:00,87.308,87.33,87.228,87.262,2517099997.0
2006-05-05 04:30:00,87.276,87.37,87.276,87.338,2896299983.0
2006-05-05 04:45:00,87.323,87.375,87.304,87.338,2909099998.0
2006-05-05 05:00:00,87.353,87.4,87.326,87.333,2977099991.0
2006-05-05 05:15:00,87.353,87.39,87.321,87.385,2784999998.0
2006-05-05 05:30:00,87.387,87.387,87.329,87.329,2299900005.0
2006-05-05 05:45:00,87.33,87.389,87.311,87.364,2510899997.0
2006-05-05 06:00:00,87.384,87.407,87.336,87.361,2889599997.0
2006-05-05 06:15:00,87.365,87.38,87.318,87.355,2438800002.0
2006-05-05 06:30:00,87.335,87.418,87.325,87.395,2521299997.0
2006-05-05 06:45:00,87.394,87.423,87.339,87.39,2711699997.0
2006-05-05 07:00:00,87.386,87.4,87.323,87.374,2677800008.0
2006-05-05 07:15:00,87.361,87.401,87.318,87.323,2962100008.0
2006-05-05 07:30:00,87.332,87.369,87.312,87.353,2949899985.0
2006-05-05 07:45:00,87.324,87.385,87.295,87.345,3204299993.0
2006-05-05 08:00:00,87.35,87.372,87.3,87.348,2571799990.0
2006-05-05 08:15:00,87.328,87.369,87.249,87.286,2829399990.0
2006-05-05 08:30:00,87.275,87.324,87.231,87.245,2940600004.0
2006-05-05 08:45:00,87.267,87.352,87.237,87.343,3272699989.0
2006-05-05 09:00:00,87.322,87.418,87.31,87.371,2504000000.0
2006-05-05 09:15:00,87.385,87.403,87.341,87.379,2593299993.0
2006-05-05 09:30:00,87.399,87.523,87.381,87.49,2293999992.0
2006-05-05 09:45:00,87.493,87.525,87.41,87.435,2809499986.0
2006-05-05 10:00:00,87.415,87.518,87.415,87.509,2613799996.0
2006-05-05 10:15:00,87.506,87.543,87.49,87.51,2944499998.0
2006-05-05 10:30:00,87.528,87.585,87.486,87.501,3243299988.0
2006-05-05 10:45:00,87.507,87.627,87.507,87.624,2706699998.0
2006-05-05 11:00:00,87.6,87.617,87.462,87.489,2794900014.0
2006-05-05 11:15:00,87.497,87.55,87.446,87.541,2686499990.0
2006-05-05 11:30:00,87.543,87.554,87.47,87.511,3015499986.0
2006-05-05 11:45:00,87.52,87.546,87.484,87.542,3164299998.0
2006-05-05 12:00:00,87.529,87.587,87.465,87.557,2600300021.0
2006-05-05 12:15:00,87.556,87.6,87.519,87.56,3078799990.0
2006-05-05 12:30:00,87.536,87.619,87.523,87.564,2799099996.0
2006-05-05 12:45:00,87.575,87.628,87.527,87.598,2547099996.0
2006-05-05 13:00:00,87.589,87.635,87.55,87.58,2325099999.0
2006-05-05 13:15:00,87.584,87.629,87.553,87.614,2966499998.0
2006-05-05 13:30:00,87.61,87.633,87.542,87.568,3217899996.0
2006-05-05 13:45:00,87.555,87.609,87.533,87.584,3093500005.0
2006-05-05 14:00:00,87.612,87.642,87.572,87.642,2973299996.0
2006-05-05 14:15:00,87.631,87.732,87.596,87.635,2679600008.0
2006-05-05 14:30:00,87.613,87.645,87.418,87.489,2594999990.0
2006-05-05 14:45:00,87.473,87.491,87.342,87.439,2493099992.0
2006-05-05 15:00:00,87.415,87.467,87.186,87.222,3033699996.0
2006-05-05 15:15:00,87.23,87.238,87.047,87.17,2801099995.0
2006-05-05 15:30:00,87.143,87.189,87.062,87.065,2987499998.0
2006-05-05 15:45:00,87.099,87.12,86.909,86.97,2838699989.0
2006-05-05 16:00:00,86.968,86.968,86.762,86.783,2568300004.0
2006-05-05 16:15:00,86.779,86.827,86.706,86.716,2788600001.0
2006-05-05 16:30:00,86.713,86.744,86.635,86.671,3271400000.0
2006-05-05 16:45:00,86.679,86.734,86.563,86.568,3132699997.0
2006-05-05 17:00:00,86.575,86.636,86.5,86.525,2601299999.0
2006-05-05 17:15:00,86.528,86.582,86.479,86.539,2629699986.0
2006-05-05 17:30:00,86.539,86.597,86.472,86.583,2843300003.0
2006-05-05 17:45:00,86.576,86.658,86.557,86.612,3043399999.0
2006-05-05 18:00:00,86.595,86.677,86.535,86.668,23579499948.0
2006-05-05 18:15:00,86.644,86.76,86.605,86.632,21707199959.0
2006-05-05 18:30:00,86.623,86.736,86.607,86.64,16922999967.0
2006-05-05 18:45:00,86.643,86.72,86.629,86.699,12302699985.0
2006-05-05 19:00:00,86.704,86.73,86.61,86.643,8755299978.0
2006-05-05 19:15:00,86.625,86.678,86.565,86.584,9981799973.0
2006-05-05 19:30:00,86.59,86.654,86.574,86.62,10325999982.0
2006-05-05 19:45:00,86.604,86.674,86.604,86.637,8839699964.0
2006-05-05 20:00:00,86.656,86.672,86.577,86.603,9514799965.0
2006-05-05 20:15:00,86.615,86.661,86.595,86.646,9431299972.0
2006-05-05 20:30:00,86.658,86.702,86.632,86.697,12806599967.0
2006-05-05 20:45:00,86.707,86.829,86.671,86.817,11991299978.0
2006-05-05 21:00:00,86.823,86.836,86.741,86.774,9205299975.0
2006-05-05 21:15:00,86.754,86.809,86.739,86.777,11658499962.0
2006-05-05 21:30:00,86.758,86.8,86.746,86.787,6631899985.0
2006-05-05 21:45:00,86.776,86.818,86.759,86.777,4600199977.0
2006-05-05 22:00:00,86.771,86.803,86.731,86.773,5673499992.0
2006-05-05 22:15:00,86.776,86.867,86.766,86.863,4924399982.0
2006-05-05 22:30:00,86.859,86.887,86.753,86.808,4913999973.0
2006-05-05 22:45:00,86.779,86.87,86.732,86.83,4633899991.0
2006-05-05 23:00:00,86.94,87.01,86.89,86.93,2876899974.0
2006-05-05 23:15:00,86.92,86.93,86.8,86.8,1106499990.0
2006-05-05 23:30:00,86.94,86.94,86.94,86.94,221299998.0
2006-05-05 23:45:00,86.9,86.93,86.9,86.93,442599996.0
2006-05-07 23:00:00,86.724,86.753,86.429,86.468,3039299974.0
2006-05-07 23:15:00,86.462,86.524,86.403,86.488,3036499990.0
2006-05-07 23:30:00,86.49,86.557,86.441,86.472,3183299999.0
2006-05-07 23:45:00,86.444,86.701,86.415,86.421,2993699976.0
2006-05-08 00:00:00,86.434,86.541,86.406,86.537,2966499994.0
2006-05-08 00:15:00,86.542,86.597,86.515,86.597,2772699989.0
2006-05-08 00:30:00,86.587,86.59,86.515,86.534,2767799991.0
2006-05-08 00:45:00,86.548,86.58,86.505,86.54,2641899983.0
2006-05-08 01:00:00,86.558,86.634,86.543,86.598,2862999990.0
2006-05-08 01:15:00,86.57,86.596,86.524,86.54,2892899994.0
2006-05-08 01:30:00,86.534,86.552,86.445,86.445,2862499985.0
2006-05-08 01:45:00,86.463,86.565,86.456,86.555,2969499992.0
2006-05-08 02:00:00,86.557,86.649,86.516,86.609,2821900000.0
2006-05-08 02:15:00,86.607,86.608,86.543,86.585,3110899992.0
2006-05-08 02:30:00,86.59,86.59,86.302,86.306,2613699996.0
2006-05-08 02:45:00,86.29,86.337,86.117,86.167,3085999989.0
2006-05-08 03:00:00,86.134,86.157,86.05,86.138,3255799988.0
2006-05-08 03:15:00,86.125,86.178,86.085,86.141,2995799988.0
2006-05-08 03:30:00,86.124,86.257,86.122,86.212,2508200001.0
2006-05-08 03:45:00,86.223,86.223,86.078,86.147,2495599988.0
2006-05-08 04:00:00,86.133,86.157,86.042,86.055,2704899995.0
2006-05-08 04:15:00,86.051,86.079,86.01,86.031,2639399991.0
2006-05-08 04:30:00,86.027,86.111,86.027,86.059,3316499986.0
2006-05-08 04:45:00,86.057,86.081,86.015,86.04,3188599993.0
2006-05-08 05:00:00,86.037,86.07,85.986,86.035,2850999994.0
2006-05-08 05:15:00,86.043,86.101,86.008,86.06,2922299983.0
2006-05-08 05:30:00,86.077,86.091,86.023,86.057,2937099997.0
2006-05-08 05:45:00,86.055,86.11,86.029,86.1,2514600007.0
2006-05-08 06:00:00,86.1,86.123,86.002,86.003,2820500002.0
2006-05-08 06:15:00,86.021,86.049,85.954,86.025,2651199995.0
2006-05-08 06:30:00,86.022,86.096,85.993,86.065,2894799980.0
2006-05-08 06:45:00,86.068,86.116,86.038,86.095,2657499990.0
2006-05-08 07:00:00,86.083,86.095,86.031,86.081,2779899987.0
2006-05-08 07:15:00,86.07,86.085,86.03,86.057,2950399992.0
2006-05-08 07:30:00,86.077,86.111,86.05,86.09,2539999999.0
2006-05-08 07:45:00,86.065,86.105,86.02,86.075,2765299994.0
2006-05-08 08:00:00,86.072,86.129,86.041,86.106,2804899975.0
2006-05-08 08:15:00,86.099,86.183,86.085,86.142,2527399992.0
2006-05-08 08:30:00,86.132,86.251,86.121,86.208,2840599992.0
2006-05-08 08:45:00,86.192,86.249,86.026,86.085,2997499996.0
2006-05-08 09:00:00,86.096,86.098,85.938,85.951,2900600004.0
2006-05-08 09:15:00,85.96,85.983,85.865,85.892,2716899985.0
2006-05-08 09:30:00,85.905,86.064,85.89,85.994,2628399990.0
2006-05-08 09:45:00,85.989,85.991,85.879,85.914,3030199992.0
2006-05-08 10:00:00,85.886,85.921,85.757,85.827,2571899997.0
2006-05-08 10:15:00,85.813,85.866,85.73,85.853,2607100011.0
2006-05-08 10:30:00,85.838,85.937,85.836,85.935,3286799984.0
2006-05-08 10:45:00,85.933,86.011,85.869,85.989,2757299993.0
2006-05-08 11:00:00,85.996,86.042,85.921,85.937,2805499997.0
2006-05-08 11:15:00,85.915,85.979,85.891,85.929,2330199988.0
2006-05-08 11:30:00,85.945,86.036,85.914,85.995,2766699991.0
2006-05-08 11:45:00,85.993,86.035,85.969,86.0,2936700008.0
2006-05-08 12:00:00,85.999,86.01,85.86,85.861,2534900000.0
2006-05-08 12:15:00,85.847,85.878,85.768,85.785,2826399995.0
2006-05-08 12:30:00,85.751,85.813,85.707,85.772,2854399999.0
2006-05-08 12:45:00,85.778,85.857,85.7,85.753,2731199988.0
2006-05-08 13:00:00,85.743,85.805,85.676,85.777,2694999996.0
2006-05-08 13:15:00,85.772,85.911,85.751,85.85,3096899989.0
2006-05-08 13:30:00,85.812,85.845,85.745,85.833,2958599983.0
2006-05-08 13:45:00,85.821,85.929,85.772,85.929,2973099998.0
2006-05-08 14:00:00,85.958,86.009,85.866,85.882,2757800000.0
2006-05-08 14:15:00,85.871,85.96,85.829,85.888,3092399987.0
2006-05-08 14:30:00,85.9,85.916,85.759,85.838,2657200003.0
2006-05-08 14:45:00,85.827,85.866,85.768,85.795,2641000004.0
2006-05-08 15:00:00,85.778,85.82,85.726,85.803,2917899988.0
2006-05-08 15:15:00,85.796,85.836,85.736,85.797,2612400002.0
2006-05-08 15:30:00,85.783,85.79,85.692,85.735,3054299991.0
2006-05-08 15:45:00,85.764,85.813,85.686,85.719,2966099996.0
2006-05-08 16:00:00,85.717,85.785,85.661,85.758,2725099991.0
2006-05-08 16:15:00,85.759,85.843,85.699,85.713,3334399995.0
2006-05-08 16:30:00,85.713,85.736,85.6,85.654,2794900005.0
2006-05-08 16:45:00,85.655,85.717,85.633,85.678,2764999998.0
2006-05-08 17:00:00,85.701,85.766,85.641,85.739,2656299995.0
2006-05-08 17:15:00,85.757,85.771,85.686,85.723,3021999982.0
2006-05-08 17:30:00,85.732,85.76,85.69,85.721,3016199999.0
2006-05-08 17:45:00,85.717,85.828,85.691,85.823,2842199995.0
2006-05-08 18:00:00,85.78,85.88,85.709,85.735,23121199968.0
2006-05-08 18:15:00,85.74,85.848,85.711,85.832,21768599932.0
2006-05-08 18:30:00,85.798,85.854,85.769,85.776,17367399994.0
2006-05-08 18:45:00,85.803,85.809,85.713,85.763,12500799985.0
2006-05-08 19:00:00,85.762,85.778,85.721,85.74,8594199964.0
2006-05-08 19:15:00,85.755,85.773,85.699,85.76,10060999989.0
2006-05-08 19:30:00,85.753,85.791,85.721,85.776,9840699997.0
2006-05-08 19:45:00,85.761,85.793,85.729,85.755,7636199974.0
2006-05-08 20:00:00,85.746,85.808,85.696,85.775,9454499976.0
2006-05-08 20:15:00,85.755,85.789,85.7,85.715,8644299990.0
2006-05-08 20:30:00,85.727,85.78,85.695,85.755,13400999989.0
2006-05-08 20:45:00,85.773,85.846,85.753,85.822,12112900001.0
2006-05-08 21:00:00,85.815,85.879,85.789,85.853,9166599989.0
2006-05-08 21:15:00,85.87,85.909,85.823,85.853,11852799977.0
2006-05-08 21:30:00,85.85,85.867,85.806,85.841,6327699991.0
2006-05-08 21:45:00,85.83,85.839,85.769,85.788,4574099999.0
2006-05-08 22:00:00,85.786,85.811,85.727,85.757,5597199982.0
2006-05-08 22:15:00,85.768,85.804,85.75,85.787,4870099996.0
2006-05-08 22:30:00,85.785,85.785,85.708,85.724,4942500003.0
2006-05-08 22:45:00,85.733,85.798,85.689,85.744,4618399971.0
2006-05-08 23:00:00,85.763,85.823,85.67,85.785,2905499994.0
2006-05-08 23:15:00,85.788,85.858,85.757,85.837,2925599992.0
2006-05-08 23:30:00,85.837,85.868,85.788,85.836,3021899990.0
2006-05-08 23:45:00,85.814,85.854,85.741,85.76,2292399994.0
2006-05-09 00:00:00,85.769,85.802,85.746,85.746,2557499996.0
2006-05-09 00:15:00,85.737,85.812,85.716,85.788,2933299998.0
2006-05-09 00:30:00,85.771,85.849,85.721,85.843,2861299993.0
2006-05-09 00:45:00,85.823,85.84,85.766,85.809,2190299985.0
2006-05-09 01:00:00,85.825,85.875,85.785,85.857,2739699999.0
2006-05-09 01:15:00,85.87,85.89,85.793,85.793,2505799997.0
2006-05-09 01:30:00,85.799,85.807,85.738,85.77,3070800005.0
2006-05-09 01:45:00,85.761,85.886,85.752,85.871,3202999984.0
2006-05-09 02:00:00,85.853,85.869,85.72,85.769,2966199990.0
2006-05-09 02:15:00,85.772,85.772,85.648,85.648,2669300005.0
2006-05-09 02:30:00,85.656,85.656,85.536,85.629,2524599987.0
2006-05-09 02:45:00,85.613,85.67,85.6,85.627,3169799990.0
2006-05-09 03:00:00,85.614,85.726,85.612,85.66,2855000002.0
2006-05-09 03:15:00,85.654,85.715,85.603,85.614,2943199983.0
2006-05-09 03:30:00,85.627,85.73,85.597,85.73,3137000006.0
2006-05-09 03:45:00,85.738,85.766,85.641,85.749,2641399986.0
2006-05-09 04:00:00,85.75,85.783,85.662,85.673,2722900004.0
2006-05-09 04:15:00,85.664,85.759,85.663,85.715,3074099985.0
2006-05-09 04:30:00,85.756,85.803,85.73,85.77,3028499997.0
2006-05-09 04:45:00,85.744,85.777,85.707,85.776,2852199988.0
2006-05-09 05:00:00,85.77,85.818,85.711,85.794,3070499999.0
2006-05-09 05:15:00,85.808,85.846,85.742,85.767,2592700000.0
2006-05-09 05:30:00,85.77,85.774,85.69,85.749,3216300009.0
2006-05-09 05:45:00,85.742,85.778,85.707,85.735,2578799995.0
2006-05-09 06:00:00,85.739,85.778,85.7,85.756,2820699983.0
2006-05-09 06:15:00,85.77,85.794,85.714,85.73,2813799993.0
2006-05-09 06:30:00,85.74,85.758,85.703,85.73,2848899989.0
2006-05-09 06:45:00,85.745,85.768,85.707,85.746,2726300000.0
2006-05-09 07:00:00,85.754,85.809,85.736,85.804,2625600004.0
2006-05-09 07:15:00,85.771,85.805,85.732,85.777,2954500009.0
2006-05-09 07:30:00,85.776,85.875,85.767,85.875,2529599993.0
2006-05-09 07:45:00,85.867,85.868,85.767,85.795,2690600000.0
2006-05-09 08:00:00,85.799,85.832,85.741,85.764,2981999990.0
2006-05-09 08:15:00,85.772,85.808,85.722,85.796,2399699992.0
2006-05-09 08:30:00,85.778,85.817,85.724,85.732,3090499992.0
2006-05-09 08:45:00,85.724,85.752,85.666,85.728,2848699990.0
2006-05-09 09:00:00,85.715,85.798,85.651,85.662,2631599990.0
2006-05-09 09:15:00,85.659,85.681,85.537,85.612,2865899999.0
2006-05-09 09:30:00,85.619,85.66,85.559,85.63,2723699987.0
2006-05-09 09:45:00,85.625,85.658,85.538,85.544,2973400001.0
2006-05-09 10:00:00,85.447,85.488,85.31,85.35,2640499993.0
2006-05-09 10:15:00,85.323,85.365,85.282,85.355,2597200008.0
2006-05-09 10:30:00,85.33,85.351,85.259,85.301,3178999997.0
2006-05-09 10:45:00,85.288,85.323,85.269,85.278,2686199990.0
2006-05-09 11:00:00,85.268,85.293,85.222,85.255,3015899993.0
2006-05-09 11:15:00,85.274,85.325,85.253,85.292,2589499991.0
2006-05-09 11:30:00,85.286,85.317,85.217,85.237,2865399998.0
2006-05-09 11:45:00,85.258,85.337,85.241,85.276,3233699996.0
2006-05-09 12:00:00,85.271,85.386,85.243,85.365,2946399987.0
2006-05-09 12:15:00,85.373,85.39,85.312,85.353,3003799992.0
2006-05-09 12:30:00,85.33,85.379,85.277,85.312,2806499989.0
2006-05-09 12:45:00,85.334,85.443,85.317,85.399,2412599990.0
2006-05-09 13:00:00,85.389,85.512,85.371,85.448,2683100006.0
2006-05-09 13:15:00,85.44,85.526,85.406,85.526,2933999990.0
2006-05-09 13:30:00,85.523,85.645,85.504,85.609,2778900005.0
2006-05-09 13:45:00,85.628,85.66,85.578,85.641,2896899995.0
2006-05-09 14:00:00,85.672,85.734,85.65,85.71,2354099990.0
2006-05-09 14:15:00,85.692,85.742,85.557,85.57,2625599982.0
2006-05-09 14:30:00,85.534,85.63,85.534,85.629,2613799997.0
2006-05-09 14:45:00,85.627,85.687,85.586,85.664,2691099987.0
2006-05-09 15:00:00,85.66,85.799,85.66,85.766,3183299995.0
2006-05-09 15:15:00,85.779,85.925,85.767,85.9,2961599998.0
2006-05-09 15:30:00,85.902,86.043,85.894,86.035,2607700018.0
2006-05-09 15:45:00,86.03,86.082,85.979,85.979,2755600006.0
2006-05-09 16:00:00,85.99,86.021,85.844,85.868,2924199997.0
2006-05-09 16:15:00,85.873,85.89,85.731,85.775,2781899987.0
2006-05-09 16:30:00,85.784,85.908,85.784,85.865,2380200002.0
2006-05-09 16:45:00,85.865,85.925,85.82,85.854,3063600005.0
2006-05-09 17:00:00,85.867,85.884,85.79,85.863,2443100005.0
2006-05-09 17:15:00,85.856,85.941,85.796,85.905,2722999988.0
2006-05-09 17:30:00,85.91,86.063,85.856,86.039,2736699984.0
2006-05-09 17:45:00,86.031,86.063,85.917,85.927,2988000010.0
2006-05-09 18:00:00,85.888,86.018,85.888,86.018,23926299931.0
2006-05-09 18:15:00,86.0,86.08,85.939,85.963,23505999947.0
2006-05-09 18:30:00,85.958,86.006,85.946,85.97,17675299931.0
2006-05-09 18:45:00,85.973,85.98,85.883,85.883,12068099977.0
2006-05-09 19:00:00,85.892,85.949,85.872,85.906,8515899997.0
2006-05-09 19:15:00,85.905,85.951,85.809,85.896,10601199985.0
2006-05-09 19:30:00,85.889,86.046,85.874,85.962,10129999987.0
2006-05-09 19:45:00,85.94,85.976,85.908,85.928,8407099997.0
2006-05-09 20:00:00,85.948,85.95,85.854,85.896,9444799981.0
2006-05-09 20:15:00,85.894,85.996,85.868,85.964,9314199986.0
2006-05-09 20:30:00,85.954,85.982,85.907,85.917,12701299965.0
2006-05-09 20:45:00,85.933,85.963,85.879,85.956,12201599971.0
2006-05-09 21:00:00,85.932,85.95,85.877,85.915,9339199979.0
2006-05-09 21:15:00,85.928,85.969,85.902,85.936,12055699969.0
2006-05-09 21:30:00,85.931,85.975,85.88,85.96,6079799987.0
2006-05-09 21:45:00,85.973,85.998,85.905,85.905,4618899996.0
2006-05-09 22:00:00,85.889,85.913,85.832,85.88,5852699991.0
2006-05-09 22:15:00,85.865,85.955,85.86,85.938,4723099999.0
2006-05-09 22:30:00,85.937,85.942,85.863,85.896,4866699987.0
2006-05-09 22:45:00,85.877,85.939,85.796,85.817,4665599986.0
2006-05-09 23:00:00,85.902,85.935,85.812,85.838,3178200002.0
2006-05-09 23:15:00,85.842,85.907,85.825,85.85,3035799985.0
2006-05-09 23:30:00,85.869,85.923,85.801,85.905,3073399988.0
2006-05-09 23:45:00,85.888,85.99,85.855,85.987,2566199992.0
2006-05-10 00:00:00,86.0,86.0,85.9,85.909,2849599988.0
2006-05-10 00:15:00,85.935,85.997,85.912,85.946,2959700007.0
2006-05-10 00:30:00,85.934,85.952,85.879,85.94,2935099987.0
2006-05-10 00:45:00,85.924,85.97,85.89,85.902,2468599979.0
2006-05-10 01:00:00,85.885,85.915,85.707,85.736,2922099980.0
2006-05-10 01:15:00,85.731,85.849,85.714,85.818,2914499995.0
2006-05-10 01:30:00,85.817,85.883,85.724,85.756,2806600002.0
2006-05-10 01:45:00,85.756,85.903,85.747,85.853,2946199998.0
2006-05-10 02:00:00,85.869,85.9,85.802,85.817,3327699979.0
2006-05-10 02:15:00,85.822,85.88,85.796,85.845,2988599983.0
2006-05-10 02:30:00,85.869,85.917,85.836,85.864,2499999992.0
2006-05-10 02:45:00,85.881,86.019,85.853,85.947,2886599992.0
2006-05-10 03:00:00,85.963,85.994,85.886,85.888,2915100011.0
2006-05-10 03:15:00,85.908,85.914,85.786,85.796,2910899988.0
2006-05-10 03:30:00,85.818,85.863,85.759,85.814,3314900004.0
2006-05-10 03:45:00,85.817,85.865,85.788,85.802,2662200002.0
2006-05-10 04:00:00,85.798,85.854,85.771,85.83,2419399995.0
2006-05-10 04:15:00,85.84,85.903,85.819,85.861,2348199991.0
2006-05-10 04:30:00,85.851,85.886,85.822,85.864,2827400003.0
2006-05-10 04:45:00,85.87,85.905,85.834,85.858,2920299997.0
2006-05-10 05:00:00,85.878,85.884,85.778,85.831,3045099988.0
2006-05-10 05:15:00,85.842,85.869,85.748,85.766,2913699999.0
2006-05-10 05:30:00,85.772,85.807,85.716,85.716,2858099996.0
2006-05-10 05:45:00,85.721,85.762,85.615,85.65,2702099998.0
2006-05-10 06:00:00,85.659,85.721,85.615,85.692,2694200000.0
2006-05-10 06:15:00,85.673,85.795,85.661,85.731,3265799976.0
2006-05-10 06:30:00,85.726,85.753,85.694,85.711,2491100001.0
2006-05-10 06:45:00,85.73,85.748,85.689,85.712,2457999990.0
2006-05-10 07:00:00,85.712,85.763,85.696,85.717,2564499988.0
2006-05-10 07:15:00,85.72,85.747,85.647,85.706,3000499985.0
2006-05-10 07:30:00,85.698,85.715,85.644,85.667,2969999994.0
2006-05-10 07:45:00,85.638,85.668,85.539,85.609,2974999996.0
2006-05-10 08:00:00,85.603,85.662,85.578,85.612,2909400000.0
2006-05-10 08:15:00,85.593,85.614,85.511,85.567,2959799981.0
2006-05-10 08:30:00,85.556,85.575,85.487,85.534,2970599992.0
2006-05-10 08:45:00,85.553,85.575,85.465,85.51,2707399996.0
2006-05-10 09:00:00,85.525,85.585,85.506,85.547,2592299991.0
2006-05-10 09:15:00,85.538,85.595,85.516,85.538,2620000000.0
2006-05-10 09:30:00,85.537,85.613,85.519,85.55,2785200009.0
2006-05-10 09:45:00,85.56,85.59,85.508,85.572,2888199989.0
2006-05-10 10:00:00,85.563,85.578,85.486,85.506,2656799984.0
2006-05-10 10:15:00,85.517,85.595,85.517,85.557,2458600005.0
2006-05-10 10:30:00,85.546,85.571,85.427,85.442,3059499999.0
2006-05-10 10:45:00,85.457,85.465,85.315,85.322,3012000004.0
2006-05-10 11:00:00,85.319,85.364,85.243,85.258,2598000001.0
2006-05-10 11:15:00,85.243,85.314,85.196,85.245,2743399994.0
2006-05-10 11:30:00,85.247,85.308,85.224,85.273,2863599995.0
2006-05-10 11:45:00,85.287,85.356,85.255,85.324,3227999992.0
2006-05-10 12:00:00,85.344,85.365,85.223,85.249,2540799998.0
2006-05-10 12:15:00,85.279,85.323,85.208,85.273,3400399983.0
2006-05-10 12:30:00,85.266,85.337,85.24,85.306,2773899993.0
2006-05-10 12:45:00,85.328,85.394,85.282,85.368,2481900004.0
2006-05-10 13:00:00,85.345,85.461,85.32,85.43,3290099993.0
2006-05-10 13:15:00,85.436,85.505,85.388,85.41,3428899991.0
2006-05-10 13:30:00,85.415,85.708,85.396,85.701,2991600006.0
2006-05-10 13:45:00,85.684,85.75,85.62,85.7,2951700006.0
2006-05-10 14:00:00,85.718,85.746,85.617,85.667,2625400002.0
2006-05-10 14:15:00,85.672,85.741,85.605,85.658,2448499992.0
2006-05-10 14:30:00,85.645,85.721,85.624,85.698,2570599991.0
2006-05-10 14:45:00,85.682,85.725,85.62,85.701,2454099993.0
2006-05-10 15:00:00,85.711,85.779,85.634,85.764,2798299995.0
2006-05-10 15:15:00,85.772,85.791,85.695,85.73,2861299996.0
2006-05-10 15:30:00,85.71,85.746,85.579,85.579,2993799981.0
2006-05-10 15:45:00,85.594,85.683,85.579,85.65,3357399992.0
2006-05-10 16:00:00,85.622,85.725,85.597,85.698,2511099980.0
2006-05-10 16:15:00,85.72,85.814,85.67,85.68,3044799999.0
2006-05-10 16:30:00,85.672,85.749,85.616,85.686,2421599995.0
2006-05-10 16:45:00,85.681,85.709,85.618,85.684,2744500002.0
2006-05-10 17:00:00,85.703,85.743,85.652,85.674,2657999995.0
2006-05-10 17:15:00,85.675,85.747,85.623,85.733,2639899999.0
2006-05-10 17:30:00,85.747,85.768,85.618,85.657,2804799992.0
2006-05-10 17:45:00,85.665,85.775,85.627,85.772,2951399993.0
2006-05-10 18:00:00,85.715,85.86,85.715,85.786,22609299998.0
2006-05-10 18:15:00,85.83,85.86,85.716,85.736,23179799977.0
2006-05-10 18:30:00,85.727,85.802,85.724,85.748,16621099951.0
2006-05-10 18:45:00,85.771,85.806,85.649,85.659,12313999956.0
2006-05-10 19:00:00,85.637,85.716,85.577,85.622,8372699968.0
2006-05-10 19:15:00,85.643,85.671,85.52,85.607,10395499997.0
2006-05-10 19:30:00,85.622,85.667,85.584,85.613,9644699976.0
2006-05-10 19:45:00,85.629,85.644,85.575,85.607,8112699978.0
2006-05-10 20:00:00,85.611,85.689,85.492,85.55,10127400001.0
2006-05-10 20:15:00,85.545,85.558,85.385,85.512,9431799999.0
2006-05-10 20:30:00,85.544,85.648,85.484,85.528,12578799973.0
2006-05-10 20:45:00,85.537,85.544,85.408,85.543,11906599971.0
2006-05-10 21:00:00,85.545,85.587,85.392,85.408,9728799985.0
2006-05-10 21:15:00,85.4,85.511,85.378,85.465,11478499975.0
2006-05-10 21:30:00,85.463,85.51,85.432,85.51,6326299973.0
2006-05-10 21:45:00,85.49,85.514,85.431,85.438,5318900004.0
2006-05-10 22:00:00,85.454,85.661,85.446,85.556,6109499999.0
2006-05-10 22:15:00,85.58,85.588,85.448,85.465,4769499999.0
2006-05-10 22:30:00,85.468,85.543,85.443,85.456,5310799985.0
2006-05-10 22:45:00,85.455,85.547,85.425,85.538,4705299992.0
2006-05-10 23:00:00,85.541,85.579,85.451,85.532,3295099986.0
2006-05-10 23:15:00,85.547,85.6,85.496,85.5,3047599985.0
2006-05-10 23:30:00,85.489,85.569,85.413,85.51,2864699987.0
2006-05-10 23:45:00,85.502,85.594,85.467,85.581,2614099989.0
2006-05-11 00:00:00,85.585,85.629,85.557,85.613,3015499988.0
2006-05-11 00:15:00,85.605,85.628,85.578,85.605,3069399989.0
2006-05-11 00:30:00,85.582,85.681,85.567,85.681,2556099996.0
2006-05-11 00:45:00,85.679,85.743,85.641,85.743,2947400009.0
2006-05-11 01:00:00,85.715,85.728,85.621,85.675,2846599994.0
2006-05-11 01:15:00,85.652,85.682,85.572,85.647,2350099998.0
2006-05-11 01:30:00,85.634,85.703,85.55,85.683,2926599993.0
2006-05-11 01:45:00,85.69,85.753,85.644,85.689,2539900005.0
2006-05-11 02:00:00,85.688,85.751,85.597,85.737,3067999986.0
2006-05-11 02:15:00,85.746,85.772,85.644,85.673,3007700002.0
2006-05-11 02:30:00,85.701,85.705,85.605,85.671,2683899991.0
2006-05-11 02:45:00,85.643,85.673,85.568,85.61,3061800001.0
2006-05-11 03:00:00,85.625,85.672,85.577,85.592,2796199995.0
2006-05-11 03:15:00,85.58,85.672,85.472,85.57,2770599986.0
2006-05-11 03:30:00,85.597,85.679,85.5,85.61,2718000006.0
2006-05-11 03:45:00,85.614,85.625,85.5,85.553,2402500007.0
2006-05-11 04:00:00,85.565,85.604,85.505,85.564,2991399992.0
2006-05-11 04:15:00,85.544,85.599,85.535,85.535,2717199995.0
2006-05-11 04:30:00,85.538,85.582,85.503,85.567,2995799988.0
2006-05-11 04:45:00,85.549,85.628,85.545,85.617,3228399987.0
2006-05-11 05:00:00,85.623,85.625,85.531,85.568,2825500002.0
2006-05-11 05:15:00,85.586,85.757,85.552,85.718,3061599997.0
2006-05-11 05:30:00,85.703,85.743,85.562,85.595,2953399992.0
2006-05-11 05:45:00,85.608,85.64,85.511,85.525,2606300002.0
2006-05-11 06:00:00,85.496,85.571,85.491,85.527,2757699996.0
2006-05-11 06:15:00,85.541,85.547,85.478,85.52,2714799997.0
2006-05-11 06:30:00,85.54,85.588,85.511,85.573,2686400005.0
2006-05-11 06:45:00,85.562,85.67,85.555,85.652,2830799993.0
2006-05-11 07:00:00,85.667,85.696,85.637,85.652,2450599994.0
2006-05-11 07:15:00,85.642,85.69,85.592,85.612,2983699994.0
2006-05-11 07:30:00,85.593,85.666,85.593,85.63,2534499984.0
2006-05-11 07:45:00,85.626,85.868,85.626,85.751,2587999983.0
2006-05-11 08:00:00,85.741,85.798,85.694,85.795,2809499987.0
2006-05-11 08:15:00,85.801,85.845,85.735,85.81,2885300000.0
2006-05-11 08:30:00,85.8,85.828,85.695,85.708,3038500003.0
2006-05-11 08:45:00,85.711,85.767,85.691,85.749,2891099984.0
2006-05-11 09:00:00,85.739,85.77,85.584,85.738,2710799991.0
2006-05-11 09:15:00,85.735,85.901,85.72,85.834,2757500000.0
2006-05-11 09:30:00,85.809,85.901,85.767,85.81,2601799990.0
2006-05-11 09:45:00,85.804,85.851,85.744,85.843,3273499999.0
2006-05-11 10:00:00,85.841,85.856,85.73,85.763,2398699991.0
2006-05-11 10:15:00,85.761,85.87,85.71,85.866,2631799990.0
2006-05-11 10:30:00,85.851,85.943,85.845,85.882,3064899998.0
2006-05-11 10:45:00,85.871,85.903,85.817,85.897,2621500005.0
2006-05-11 11:00:00,85.897,85.965,85.842,85.95,2961699997.0
2006-05-11 11:15:00,85.935,85.993,85.906,85.95,2666700003.0
2006-05-11 11:30:00,85.959,85.976,85.862,85.876,2701500012.0
2006-05-11 11:45:00,85.907,85.923,85.865,85.873,3321600003.0
2006-05-11 12:00:00,85.862,85.897,85.746,85.811,2729199979.0
2006-05-11 12:15:00,85.813,85.881,85.776,85.864,3137999995.0
2006-05-11 12:30:00,85.851,85.86,85.722,85.746,2926399980.0
2006-05-11 12:45:00,85.755,85.764,85.675,85.699,2755999991.0
2006-05-11 13:00:00,85.702,85.814,85.689,85.728,2489800000.0
2006-05-11 13:15:00,85.722,85.777,85.664,85.714,3051699996.0
2006-05-11 13:30:00,85.704,85.774,85.662,85.691,3027099993.0
2006-05-11 13:45:00,85.687,85.726,85.652,85.69,3095799998.0
2006-05-11 14:00:00,85.695,85.77,85.67,85.745,2601700000.0
2006-05-11 14:15:00,85.733,85.838,85.724,85.748,2721499990.0
2006-05-11 14:30:00,85.75,85.766,85.634,85.688,2745099992.0
2006-05-11 14:45:00,85.7,85.81,85.631,85.789,2784499992.0
2006-05-11 15:00:00,85.772,85.922,85.772,85.902,2910899987.0
2006-05-11 15:15:00,85.912,86.03,85.906,86.03,2672600003.0
2006-05-11 15:30:00,86.015,86.106,85.985,86.047,2601399996.0
2006-05-11 15:45:00,86.064,86.128,86.004,86.061,2957200002.0
2006-05-11 16:00:00,86.093,86.107,85.988,86.049,3070599993.0
2006-05-11 16:15:00,86.07,86.097,86.002,86.022,2878099999.0
2006-05-11 16:30:00,86.001,86.02,85.889,85.932,2770099995.0
2006-05-11 16:45:00,85.925,85.986,85.875,85.907,2757499997.0
2006-05-11 17:00:00,85.907,85.947,85.827,85.873,2996099994.0
2006-05-11 17:15:00,85.878,85.9,85.793,85.833,3056599993.0
2006-05-11 17:30:00,85.802,85.824,85.712,85.771,3173599993.0
2006-05-11 17:45:00,85.774,85.783,85.599,85.735,2862899979.0
2006-05-11 18:00:00,85.743,85.88,85.615,85.657,22762199932.0
2006-05-11 18:15:00,85.624,85.75,85.598,85.69,20894499927.0
2006-05-11 18:30:00,85.686,85.815,85.675,85.767,16874299978.0
2006-05-11 18:45:00,85.777,85.847,85.701,85.732,12395700010.0
2006-05-11 19:00:00,85.73,85.78,85.682,85.771,8045699982.0
2006-05-11 19:15:00,85.751,85.768,85.588,85.69,10824199992.0
2006-05-11 19:30:00,85.713,85.798,85.69,85.76,9550799998.0
2006-05-11 19:45:00,85.781,85.839,85.697,85.772,8010700001.0
2006-05-11 20:00:00,85.78,85.885,85.773,85.8,8996599976.0
2006-05-11 20:15:00,85.786,85.83,85.773,85.809,9435099969.0
2006-05-11 20:30:00,85.797,85.85,85.778,85.807,12698399996.0
2006-05-11 20:45:00,85.805,85.833,85.756,85.831,12186799988.0
2006-05-11 21:00:00,85.83,85.925,85.78,85.914,9174799970.0
2006-05-11 21:15:00,85.912,85.938,85.795,85.86,11650599990.0
2006-05-11 21:30:00,85.853,85.88,85.817,85.843,5807099985.0
2006-05-11 21:45:00,85.823,85.857,85.78,85.824,4342699999.0
2006-05-11 22:00:00,85.823,85.847,85.718,85.718,6003699987.0
2006-05-11 22:15:00,85.73,85.841,85.73,85.797,5402899995.0
2006-05-11 22:30:00,85.807,85.851,85.745,85.76,4720699988.0
2006-05-11 22:45:00,85.778,85.897,85.771,85.827,5038200004.0
2006-05-11 23:00:00,85.853,85.87,85.732,85.756,3255700006.0
2006-05-11 23:15:00,85.735,85.849,85.735,85.828,2924999995.0
2006-05-11 23:30:00,85.81,85.834,85.727,85.8,3273200001.0
2006-05-11 23:45:00,85.81,85.824,85.711,85.792,2634599990.0
2006-05-12 00:00:00,85.817,85.821,85.736,85.736,3050499988.0
2006-05-12 00:15:00,85.739,85.804,85.718,85.784,2962299997.0
2006-05-12 00:30:00,85.789,85.83,85.737,85.773,3081399998.0
2006-05-12 00:45:00,85.752,85.771,85.704,85.722,2538200009.0
2006-05-12 01:00:00,85.722,85.759,85.634,85.675,2975300007.0
2006-05-12 01:15:00,85.664,85.741,85.657,85.721,2985199978.0
2006-05-12 01:30:00,85.727,85.763,85.588,85.588,2825499990.0
2006-05-12 01:45:00,85.618,85.631,85.533,85.559,2593000004.0
2006-05-12 02:00:00,85.584,85.584,85.403,85.47,3079800005.0
2006-05-12 02:15:00,85.468,85.665,85.431,85.629,3065599987.0
2006-05-12 02:30:00,85.662,85.705,85.581,85.699,2795899991.0
2006-05-12 02:45:00,85.706,85.771,85.631,85.762,2895999993.0
2006-05-12 03:00:00,85.729,85.761,85.613,85.613,2613000002.0
2006-05-12 03:15:00,85.604,85.68,85.525,85.602,2833400000.0
2006-05-12 03:30:00,85.595,85.657,85.565,85.647,2888099999.0
2006-05-12 03:45:00,85.621,85.665,85.583,85.59,2888399986.0
2006-05-12 04:00:00,85.582,85.632,85.571,85.612,2530399981.0
2006-05-12 04:15:00,85.627,85.673,85.606,85.646,2451500006.0
2006-05-12 04:30:00,85.648,85.669,85.589,85.632,3006599992.0
2006-05-12 04:45:00,85.617,85.647,85.601,85.635,2908299992.0
2006-05-12 05:00:00,85.625,85.638,85.572,85.604,2883699987.0
2006-05-12 05:15:00,85.622,85.63,85.565,85.596,2905900000.0
2006-05-12 05:30:00,85.59,85.607,85.542,85.575,2794200000.0
2006-05-12 05:45:00,85.572,85.622,85.549,85.555,2632300011.0
2006-05-12 06:00:00,85.553,85.61,85.527,85.551,2830999980.0
2006-05-12 06:15:00,85.544,85.588,85.52,85.541,2403200004.0
2006-05-12 06:30:00,85.536,85.583,85.523,85.555,2888699980.0
2006-05-12 06:45:00,85.548,85.564,85.509,85.548,2838099991.0
2006-05-12 07:00:00,85.535,85.577,85.512,85.566,2443199993.0
2006-05-12 07:15:00,85.543,85.573,85.462,85.467,2983599993.0
2006-05-12 07:30:00,85.465,85.54,85.445,85.493,2980600008.0
2006-05-12 07:45:00,85.484,85.532,85.447,85.504,2789700010.0
2006-05-12 08:00:00,85.502,85.553,85.464,85.501,2733999989.0
2006-05-12 08:15:00,85.504,85.512,85.37,85.415,2766499975.0
2006-05-12 08:30:00,85.426,85.508,85.406,85.453,3000499994.0
2006-05-12 08:45:00,85.454,85.49,85.382,85.439,3002599996.0
2006-05-12 09:00:00,85.427,85.491,85.356,85.38,2722799992.0
2006-05-12 09:15:00,85.362,85.38,85.19,85.262,2649300009.0
2006-05-12 09:30:00,85.286,85.329,85.154,85.254,2256000001.0
2006-05-12 09:45:00,85.251,85.288,85.153,85.22,2663300001.0
2006-05-12 10:00:00,85.215,85.223,85.06,85.119,2726199997.0
2006-05-12 10:15:00,85.117,85.197,85.092,85.141,2889599997.0
2006-05-12 10:30:00,85.142,85.197,85.094,85.13,3061599980.0
2006-05-12 10:45:00,85.124,85.171,85.049,85.055,3005399985.0
2006-05-12 11:00:00,85.044,85.075,84.84,84.924,2657599998.0
2006-05-12 11:15:00,84.925,84.951,84.725,84.813,3033300001.0
2006-05-12 11:30:00,84.815,84.93,84.755,84.902,3486499987.0
2006-05-12 11:45:00,84.904,85.0,84.815,84.971,3472799989.0
2006-05-12 12:00:00,85.0,85.02,84.893,84.908,3117899984.0
2006-05-12 12:15:00,84.914,84.952,84.89,84.929,3096800002.0
2006-05-12 12:30:00,84.922,84.974,84.825,84.86,2880700001.0
2006-05-12 12:45:00,84.868,84.98,84.839,84.912,2779699988.0
2006-05-12 13:00:00,84.902,84.98,84.832,84.946,2731299984.0
2006-05-12 13:15:00,84.933,84.974,84.918,84.942,2851299991.0
2006-05-12 13:30:00,84.94,85.025,84.918,85.005,3077100003.0
2006-05-12 13:45:00,85.006,85.09,84.966,85.09,2670299982.0
2006-05-12 14:00:00,85.091,85.216,85.051,85.17,2925099997.0
2006-05-12 14:15:00,85.163,85.26,85.088,85.135,2839899985.0
2006-05-12 14:30:00,85.15,85.215,85.099,85.18,2566199989.0
2006-05-12 14:45:00,85.163,85.247,85.143,85.22,2828899988.0
2006-05-12 15:00:00,85.204,85.377,85.204,85.344,3175599983.0
2006-05-12 15:15:00,85.333,85.488,85.311,85.433,2738599984.0
2006-05-12 15:30:00,85.422,85.495,85.365,85.383,3043100010.0
2006-05-12 15:45:00,85.39,85.42,85.224,85.306,3058899990.0
2006-05-12 16:00:00,85.308,85.384,85.278,85.34,2891299999.0
2006-05-12 16:15:00,85.351,85.635,85.297,85.635,2552100000.0
2006-05-12 16:30:00,85.637,85.817,85.554,85.567,3110399988.0
2006-05-12 16:45:00,85.578,85.61,85.471,85.489,2611300002.0
2006-05-12 17:00:00,85.512,85.542,85.374,85.382,2814099988.0
2006-05-12 17:15:00,85.39,85.493,85.356,85.416,3112899990.0
2006-05-12 17:30:00,85.402,85.433,85.244,85.289,2867800008.0
2006-05-12 17:45:00,85.269,85.339,85.145,85.316,2873099988.0
2006-05-12 18:00:00,85.284,85.45,85.199,85.234,22573499956.0
2006-05-12 18:15:00,85.229,85.28,85.021,85.046,22086999960.0
2006-05-12 18:30:00,85.04,85.099,84.972,85.025,17455699933.0
2006-05-12 18:45:00,85.038,85.089,85.004,85.023,11783399998.0
2006-05-12 19:00:00,85.05,85.125,84.966,84.979,8659099986.0
2006-05-12 19:15:00,84.977,85.044,84.958,84.997,10362400009.0
2006-05-12 19:30:00,85.003,85.152,84.964,85.128,9497099987.0
2006-05-12 19:45:00,85.156,85.165,85.068,85.11,8012099988.0
2006-05-12 20:00:00,85.109,85.188,85.069,85.172,9577399983.0
2006-05-12 20:15:00,85.183,85.189,85.099,85.125,9529099975.0
2006-05-12 20:30:00,85.141,85.166,85.083,85.121,13122699950.0
2006-05-12 20:45:00,85.144,85.177,85.08,85.177,12587599979.0
2006-05-12 21:00:00,85.2,85.297,85.141,85.183,9473399971.0
2006-05-12 21:15:00,85.163,85.202,85.144,85.191,11212199981.0
2006-05-12 21:30:00,85.153,85.172,85.066,85.094,6197799993.0
2006-05-12 21:45:00,85.104,85.123,85.063,85.069,4743400005.0
2006-05-12 22:00:00,85.085,85.159,85.062,85.1,5895399980.0
2006-05-12 22:15:00,85.123,85.127,85.051,85.079,4528999991.0
2006-05-12 22:30:00,85.075,85.111,84.992,85.003,4980999979.0
2006-05-12 22:45:00,85.027,85.032,84.825,84.9,4668199997.0
2006-05-12 23:00:00,85.01,85.11,84.93,85.07,4803500052.0
2006-05-12 23:15:00,84.98,85.09,84.98,85.06,3695000040.0
2006-05-12 23:30:00,85.04,85.1,85.04,85.09,1478000016.0
2006-05-12 23:45:00,85.1,85.1,85.04,85.06,1847500020.0
2006-05-14 23:00:00,84.927,84.945,84.863,84.92,3012499999.0
2006-05-14 23:15:00,84.935,84.945,84.896,84.935,2851899990.0
2006-05-14 23:30:00,84.918,84.945,84.855,84.935,2817100001.0
2006-05-14 23:45:00,84.933,84.94,84.785,84.829,2366499991.0
2006-05-15 00:00:00,84.865,84.887,84.758,84.783,2942200003.0
2006-05-15 00:15:00,84.77,84.77,84.387,84.472,2835799998.0
2006-05-15 00:30:00,84.45,84.511,84.421,84.467,2747399999.0
2006-05-15 00:45:00,84.467,84.576,84.417,84.558,2391300004.0
2006-05-15 01:00:00,84.56,84.594,84.492,84.547,3062799994.0
2006-05-15 01:15:00,84.541,84.628,84.517,84.606,2920200000.0
2006-05-15 01:30:00,84.615,84.713,84.608,84.705,2891700012.0
2006-05-15 01:45:00,84.712,84.777,84.67,84.75,2791099990.0
2006-05-15 02:00:00,84.772,84.804,84.67,84.67,2812199993.0
2006-05-15 02:15:00,84.68,84.749,84.639,84.676,2766799994.0
2006-05-15 02:30:00,84.686,84.744,84.634,84.722,3003999982.0
2006-05-15 02:45:00,84.701,84.736,84.638,84.683,2852599986.0
2006-05-15 03:00:00,84.681,84.696,84.61,84.646,2656600001.0
2006-05-15 03:15:00,84.665,84.695,84.479,84.512,3061400004.0
2006-05-15 03:30:00,84.518,84.579,84.422,84.548,3149999999.0
2006-05-15 03:45:00,84.559,84.608,84.524,84.541,2734499996.0
2006-05-15 04:00:00,84.523,84.546,84.415,84.483,2836999998.0
2006-05-15 04:15:00,84.482,84.497,84.394,84.394,2420899987.0
2006-05-15 04:30:00,84.399,84.415,84.138,84.285,2844899998.0
2006-05-15 04:45:00,84.277,84.305,84.158,84.215,2968800001.0
2006-05-15 05:00:00,84.246,84.294,84.236,84.275,3204799997.0
2006-05-15 05:15:00,84.26,84.317,84.234,84.292,2730000000.0
2006-05-15 05:30:00,84.313,84.347,84.263,84.335,2653200001.0
2006-05-15 05:45:00,84.319,84.345,84.289,84.312,2549900004.0
2006-05-15 06:00:00,84.313,84.377,84.305,84.37,2873199996.0
2006-05-15 06:15:00,84.375,84.378,84.269,84.305,2612799986.0
2006-05-15 06:30:00,84.278,84.329,84.248,84.296,2933099996.0
2006-05-15 06:45:00,84.286,84.345,84.257,84.324,2533500002.0
2006-05-15 07:00:00,84.33,84.461,84.307,84.446,2726399991.0
2006-05-15 07:15:00,84.422,84.481,84.355,84.411,2868999984.0
2006-05-15 07:30:00,84.408,84.416,84.34,84.385,2555099997.0
2006-05-15 07:45:00,84.384,84.411,84.304,84.4,2723299997.0
2006-05-15 08:00:00,84.396,84.48,84.354,84.443,2749099983.0
2006-05-15 08:15:00,84.422,84.448,84.195,84.26,2664899993.0
2006-05-15 08:30:00,84.259,84.344,84.12,84.126,2576599995.0
2006-05-15 08:45:00,84.144,84.155,83.966,83.984,2769699996.0
2006-05-15 09:00:00,83.977,84.052,83.957,84.002,2626399994.0
2006-05-15 09:15:00,84.018,84.082,83.984,84.04,2659400003.0
2006-05-15 09:30:00,84.024,84.05,83.843,83.96,2586699990.0
2006-05-15 09:45:00,83.95,83.974,83.861,83.899,3271899999.0
2006-05-15 10:00:00,83.919,84.077,83.886,83.916,2820699991.0
2006-05-15 10:15:00,83.935,84.158,83.933,84.043,2873200001.0
2006-05-15 10:30:00,84.034,84.063,83.859,83.865,3435199976.0
2006-05-15 10:45:00,83.85,84.105,83.849,84.081,2734699994.0
2006-05-15 11:00:00,84.063,84.066,83.917,83.974,2882500003.0
2006-05-15 11:15:00,83.987,84.041,83.953,83.97,2709399987.0
2006-05-15 11:30:00,83.965,83.968,83.814,83.855,2827999996.0
2006-05-15 11:45:00,83.843,83.879,83.585,83.751,3512800000.0
2006-05-15 12:00:00,83.769,83.839,83.704,83.735,2545599997.0
2006-05-15 12:15:00,83.727,83.825,83.701,83.803,2963200003.0
2006-05-15 12:30:00,83.8,83.965,83.772,83.918,2713999991.0
2006-05-15 12:45:00,83.932,83.987,83.862,83.955,2703499992.0
2006-05-15 13:00:00,83.931,84.012,83.886,83.992,2698099995.0
2006-05-15 13:15:00,84.013,84.061,83.953,84.048,2671899989.0
2006-05-15 13:30:00,84.028,84.035,83.957,83.988,3338099999.0
2006-05-15 13:45:00,84.006,84.058,83.966,83.999,2645399992.0
2006-05-15 14:00:00,84.003,84.161,83.97,84.12,2687299991.0
2006-05-15 14:15:00,84.09,84.152,84.039,84.133,2754200000.0
2006-05-15 14:30:00,84.142,84.234,84.094,84.213,2994899993.0
2006-05-15 14:45:00,84.186,84.206,84.14,84.191,2853500002.0
2006-05-15 15:00:00,84.183,84.355,84.117,84.32,3068699980.0
2006-05-15 15:15:00,84.303,84.397,84.27,84.397,3285699988.0
2006-05-15 15:30:00,84.389,84.398,84.187,84.187,2536199986.0
2006-05-15 15:45:00,84.207,84.331,84.183,84.33,2897599997.0
2006-05-15 16:00:00,84.326,84.369,84.28,84.296,2749899993.0
2006-05-15 16:15:00,84.286,84.295,84.173,84.19,3167399979.0
2006-05-15 16:30:00,84.191,84.252,84.183,84.213,3083499995.0
2006-05-15 16:45:00,84.191,84.266,84.102,84.158,2883099985.0
2006-05-15 17:00:00,84.172,84.205,84.034,84.079,2693400002.0
2006-05-15 17:15:00,84.093,84.207,84.079,84.124,2909799992.0
2006-05-15 17:30:00,84.121,84.177,84.075,84.089,2992999988.0
2006-05-15 17:45:00,84.082,84.144,83.971,83.999,2852000002.0
2006-05-15 18:00:00,83.995,84.1,83.945,83.989,23892099971.0
2006-05-15 18:15:00,83.994,84.13,83.983,84.057,23147799935.0
2006-05-15 18:30:00,84.027,84.059,83.97,83.992,17467399968.0
2006-05-15 18:45:00,83.98,84.136,83.953,84.104,11793299958.0
2006-05-15 19:00:00,84.084,84.116,84.019,84.067,8871399973.0
2006-05-15 19:15:00,84.053,84.117,83.998,84.048,10099999973.0
2006-05-15 19:30:00,84.035,84.056,83.873,83.908,9941399981.0
2006-05-15 19:45:00,83.903,83.995,83.886,83.97,8193599975.0
2006-05-15 20:00:00,83.971,83.985,83.796,83.87,9325299984.0
2006-05-15 20:15:00,83.851,83.931,83.827,83.837,9145100014.0
2006-05-15 20:30:00,83.833,83.948,83.832,83.904,13163499985.0
2006-05-15 20:45:00,83.907,83.922,83.771,83.819,12461799985.0
2006-05-15 21:00:00,83.83,83.884,83.792,83.858,8657700019.0
2006-05-15 21:15:00,83.825,83.856,83.794,83.824,11973599979.0
2006-05-15 21:30:00,83.827,83.86,83.785,83.839,6259499998.0
2006-05-15 21:45:00,83.824,83.913,83.807,83.871,4861400015.0
2006-05-15 22:00:00,83.879,83.972,83.838,83.959,5624299976.0
2006-05-15 22:15:00,83.953,84.0,83.885,83.971,4805399994.0
2006-05-15 22:30:00,83.955,84.016,83.914,83.955,4490999994.0
2006-05-15 22:45:00,83.972,84.016,83.886,84.004,4710499996.0
2006-05-15 23:00:00,84.0,84.149,83.973,84.112,2711799992.0
2006-05-15 23:15:00,84.095,84.134,83.973,84.005,2931000013.0
2006-05-15 23:30:00,84.005,84.015,83.923,83.937,2943099993.0
2006-05-15 23:45:00,83.914,83.997,83.892,83.965,2453699986.0
2006-05-16 00:00:00,83.975,84.237,83.96,84.166,2761199993.0
2006-05-16 00:15:00,84.167,84.209,84.124,84.142,3003699987.0
2006-05-16 00:30:00,84.153,84.205,84.123,84.191,2863399997.0
2006-05-16 00:45:00,84.203,84.246,84.169,84.19,2455600004.0
2006-05-16 01:00:00,84.164,84.186,84.003,84.018,2812999996.0
2006-05-16 01:15:00,84.009,84.175,83.989,84.138,3061299982.0
2006-05-16 01:30:00,84.116,84.281,84.1,84.255,2603500000.0
2006-05-16 01:45:00,84.224,84.252,84.165,84.242,2788399997.0
2006-05-16 02:00:00,84.238,84.271,84.142,84.159,2720000002.0
2006-05-16 02:15:00,84.183,84.224,84.083,84.084,2981899984.0
2006-05-16 02:30:00,84.11,84.193,84.057,84.161,2596399995.0
2006-05-16 02:45:00,84.155,84.229,84.135,84.206,3316899995.0
2006-05-16 03:00:00,84.186,84.284,84.182,84.261,2895499990.0
2006-05-16 03:15:00,84.263,84.293,84.161,84.197,2912199984.0
2006-05-16 03:30:00,84.222,84.226,84.085,84.12,3225499990.0
2006-05-16 03:45:00,84.113,84.155,84.028,84.154,2689399986.0
2006-05-16 04:00:00,84.153,84.172,84.068,84.092,2748399979.0
2006-05-16 04:15:00,84.1,84.133,84.07,84.105,2792199993.0
2006-05-16 04:30:00,84.092,84.142,84.067,84.12,2962299997.0
2006-05-16 04:45:00,84.101,84.19,84.099,84.165,2815399985.0
2006-05-16 05:00:00,84.175,84.205,84.128,84.177,3025499977.0
2006-05-16 05:15:00,84.158,84.191,84.044,84.093,3176999986.0
2006-05-16 05:30:00,84.098,84.119,84.037,84.094,3162100009.0
2006-05-16 05:45:00,84.083,84.115,84.036,84.054,2513999990.0
2006-05-16 06:00:00,84.054,84.097,84.027,84.054,2736900000.0
2006-05-16 06:15:00,84.053,84.068,83.935,83.971,3091099993.0
2006-05-16 06:30:00,83.99,84.087,83.967,84.036,2698299982.0
2006-05-16 06:45:00,84.008,84.053,83.95,83.971,2614899989.0
2006-05-16 07:00:00,83.973,83.995,83.831,83.917,2764999999.0
2006-05-16 07:15:00,83.892,83.932,83.86,83.89,2744699985.0
2006-05-16 07:30:00,83.92,83.962,83.839,83.845,2960799999.0
2006-05-16 07:45:00,83.821,83.909,83.794,83.854,2540199984.0
2006-05-16 08:00:00,83.87,84.01,83.844,83.876,2685199994.0
2006-05-16 08:15:00,83.888,83.965,83.811,83.927,2982299994.0
2006-05-16 08:30:00,83.917,83.952,83.861,83.879,3108900007.0
2006-05-16 08:45:00,83.87,83.919,83.845,83.883,2827800015.0
2006-05-16 09:00:00,83.867,83.963,83.863,83.905,2544799989.0
2006-05-16 09:15:00,83.917,84.05,83.888,84.049,2656200000.0
2006-05-16 09:30:00,84.051,84.082,83.979,84.015,2420799984.0
2006-05-16 09:45:00,84.016,84.051,83.885,83.963,2869299998.0
2006-05-16 10:00:00,83.974,84.003,83.94,83.979,2398900002.0
2006-05-16 10:15:00,83.971,84.021,83.852,83.874,2385899995.0
2006-05-16 10:30:00,83.891,83.904,83.779,83.815,3161999995.0
2006-05-16 10:45:00,83.806,84.046,83.801,84.033,3056999996.0
2006-05-16 11:00:00,84.03,84.1,83.924,83.949,2949200003.0
2006-05-16 11:15:00,83.962,84.012,83.873,83.883,2691199989.0
2006-05-16 11:30:00,83.883,83.935,83.858,83.895,2830499997.0
2006-05-16 11:45:00,83.915,84.05,83.884,84.009,3200700001.0
2006-05-16 12:00:00,84.001,84.088,83.943,84.088,2560099986.0
2006-05-16 12:15:00,84.1,84.175,84.0,84.018,2911299996.0
2006-05-16 12:30:00,84.005,84.036,83.95,83.981,2742199995.0
2006-05-16 12:45:00,83.977,84.032,83.917,84.014,3214299986.0
2006-05-16 13:00:00,83.99,84.045,83.964,84.03,2659399993.0
2006-05-16 13:15:00,84.02,84.075,83.958,83.97,2803000010.0
2006-05-16 13:30:00,83.987,84.016,83.948,83.968,2883699993.0
2006-05-16 13:45:00,83.963,84.005,83.92,83.965,2824099993.0
2006-05-16 14:00:00,83.972,84.022,83.905,83.978,2889799993.0
2006-05-16 14:15:00,83.962,84.039,83.942,84.025,2572499999.0
2006-05-16 14:30:00,84.003,84.071,83.979,84.025,2737299991.0
2006-05-16 14:45:00,84.015,84.127,84.007,84.074,2805299985.0
2006-05-16 15:00:00,84.089,84.257,84.075,84.257,2695999987.0
2006-05-16 15:15:00,84.24,84.365,84.233,84.286,2884499990.0
2006-05-16 15:30:00,84.288,84.367,84.208,84.308,2687599994.0
2006-05-16 15:45:00,84.331,84.396,84.29,84.366,2810599996.0
2006-05-16 16:00:00,84.359,84.374,84.28,84.339,2588500000.0
2006-05-16 16:15:00,84.346,84.409,84.316,84.366,2729499999.0
2006-05-16 16:30:00,84.377,84.411,84.346,84.395,2928399992.0
2006-05-16 16:45:00,84.381,84.498,84.346,84.443,2917999996.0
2006-05-16 17:00:00,84.443,84.446,84.368,84.406,2457599997.0
2006-05-16 17:15:00,84.373,84.396,84.278,84.292,2781499987.0
2006-05-16 17:30:00,84.278,84.304,84.169,84.219,3057800002.0
2006-05-16 17:45:00,84.196,84.278,84.196,84.221,2668499991.0
2006-05-16 18:00:00,84.187,84.321,84.187,84.312,23595699965.0
2006-05-16 18:15:00,84.34,84.38,84.239,84.274,20926099961.0
2006-05-16 18:30:00,84.278,84.315,84.228,84.278,17460099946.0
2006-05-16 18:45:00,84.301,84.324,84.239,84.269,12280399976.0
2006-05-16 19:00:00,84.261,84.335,84.245,84.275,8833299962.0
2006-05-16 19:15:00,84.277,84.344,84.23,84.3,10392499976.0
2006-05-16 19:30:00,84.285,84.335,84.234,84.234,10469199968.0
2006-05-16 19:45:00,84.232,84.28,84.2,84.28,8131999972.0
2006-05-16 20:00:00,84.281,84.299,84.224,84.264,9810799979.0
2006-05-16 20:15:00,84.271,84.271,84.181,84.184,9207099981.0
2006-05-16 20:30:00,84.194,84.296,84.142,84.296,12511299974.0
2006-05-16 20:45:00,84.316,84.351,84.279,84.342,12200099967.0
2006-05-16 21:00:00,84.351,84.375,84.272,84.3,9593499979.0
2006-05-16 21:15:00,84.276,84.308,84.204,84.21,12032499966.0
2006-05-16 21:30:00,84.199,84.262,84.167,84.231,5876499976.0
2006-05-16 21:45:00,84.223,84.267,84.212,84.247,4799999996.0
2006-05-16 22:00:00,84.244,84.267,84.214,84.233,5835700000.0
2006-05-16 22:15:00,84.231,84.275,84.212,84.232,4646299992.0
2006-05-16 22:30:00,84.224,84.228,84.162,84.169,4914000000.0
2006-05-16 22:45:00,84.164,84.206,84.102,84.15,4757599971.0
2006-05-16 23:00:00,84.181,84.225,84.088,84.097,2988799998.0
2006-05-16 23:15:00,84.095,84.142,84.018,84.077,3097299985.0
2006-05-16 23:30:00,84.049,84.097,83.975,84.053,3149399994.0
2006-05-16 23:45:00,84.005,84.166,83.971,84.081,2314200001.0
2006-05-17 00:00:00,84.085,84.105,84.038,84.093,2996599990.0
2006-05-17 00:15:00,84.073,84.12,84.058,84.1,3126899991.0
2006-05-17 00:30:00,84.09,84.113,84.029,84.094,2589800000.0
2006-05-17 00:45:00,84.107,84.187,84.086,84.167,2481599998.0
2006-05-17 01:00:00,84.174,84.179,84.077,84.116,2778499986.0
2006-05-17 01:15:00,84.108,84.257,84.093,84.253,2711499995.0
2006-05-17 01:30:00,84.241,84.265,84.163,84.184,2923399987.0
2006-05-17 01:45:00,84.181,84.193,84.123,84.181,2846700002.0
2006-05-17 02:00:00,84.186,84.201,84.015,84.015,3254799978.0
2006-05-17 02:15:00,84.025,84.05,83.902,83.966,3078299991.0
2006-05-17 02:30:00,83.97,84.108,83.938,84.027,2473299998.0
2006-05-17 02:45:00,84.044,84.135,83.97,84.103,3020599992.0
2006-05-17 03:00:00,84.103,84.125,84.024,84.024,2935900014.0
2006-05-17 03:15:00,84.028,84.083,84.006,84.06,2876799992.0
2006-05-17 03:30:00,84.063,84.102,84.006,84.08,2807899987.0
2006-05-17 03:45:00,84.094,84.186,84.09,84.105,2976099988.0
2006-05-17 04:00:00,84.113,84.145,84.074,84.103,2884800004.0
2006-05-17 04:15:00,84.09,84.115,84.035,84.054,2570699992.0
2006-05-17 04:30:00,84.088,84.09,84.007,84.024,2925899987.0
2006-05-17 04:45:00,84.025,84.047,83.999,84.01,2453799995.0
2006-05-17 05:00:00,84.012,84.09,83.992,84.07,3104399999.0
2006-05-17 05:15:00,84.061,84.123,84.047,84.115,3037599991.0
2006-05-17 05:30:00,84.117,84.143,84.059,84.112,2707200003.0
2006-05-17 05:45:00,84.108,84.157,84.093,84.126,2816199994.0
2006-05-17 06:00:00,84.1,84.136,84.08,84.107,2923900000.0
2006-05-17 06:15:00,84.125,84.132,84.062,84.081,2345899997.0
2006-05-17 06:30:00,84.095,84.117,84.065,84.065,2801799999.0
2006-05-17 06:45:00,84.063,84.166,84.051,84.157,2610699987.0
2006-05-17 07:00:00,84.155,84.167,84.07,84.124,2642500002.0
2006-05-17 07:15:00,84.1,84.131,84.064,84.112,3040399987.0
2006-05-17 07:30:00,84.11,84.146,84.081,84.12,3034100006.0
2006-05-17 07:45:00,84.124,84.168,84.085,84.142,2707299992.0
2006-05-17 08:00:00,84.145,84.171,84.096,84.131,2774099984.0
2006-05-17 08:15:00,84.126,84.175,84.09,84.175,3181699997.0
2006-05-17 08:30:00,84.176,84.233,84.119,84.163,2944999993.0
2006-05-17 08:45:00,84.163,84.234,84.118,84.188,2551199991.0
2006-05-17 09:00:00,84.186,84.195,83.993,84.11,2498399991.0
2006-05-17 09:15:00,84.122,84.217,84.088,84.168,2625999988.0
2006-05-17 09:30:00,84.163,84.254,84.159,84.227,2851100000.0
2006-05-17 09:45:00,84.226,84.239,84.133,84.159,2893600000.0
2006-05-17 10:00:00,84.136,84.227,84.093,84.197,2754700011.0
2006-05-17 10:15:00,84.199,84.237,84.146,84.16,2596799993.0
2006-05-17 10:30:00,84.159,84.185,84.12,84.165,3209599988.0
2006-05-17 10:45:00,84.155,84.198,84.104,84.139,2965599995.0
2006-05-17 11:00:00,84.146,84.198,84.107,84.163,2759000005.0
2006-05-17 11:15:00,84.197,84.224,84.131,84.179,2767199992.0
2006-05-17 11:30:00,84.179,84.216,84.135,84.182,3025499994.0
2006-05-17 11:45:00,84.185,84.233,84.161,84.199,3267599997.0
2006-05-17 12:00:00,84.197,84.241,84.144,84.188,2341899994.0
2006-05-17 12:15:00,84.188,84.357,84.188,84.335,2994100000.0
2006-05-17 12:30:00,84.318,84.318,84.218,84.218,2827900002.0
2006-05-17 12:45:00,84.239,84.322,84.14,84.313,2714299995.0
2006-05-17 13:00:00,84.287,84.314,84.227,84.245,3276699993.0
2006-05-17 13:15:00,84.249,84.307,84.233,84.293,2918999984.0
2006-05-17 13:30:00,84.267,84.293,84.222,84.253,3090900001.0
2006-05-17 13:45:00,84.241,84.34,84.2,84.223,3050199985.0
2006-05-17 14:00:00,84.228,84.282,84.18,84.255,3099599994.0
2006-05-17 14:15:00,84.271,84.321,84.188,84.215,2623400004.0
2006-05-17 14:30:00,84.193,84.233,84.032,84.119,2438999998.0
2006-05-17 14:45:00,84.086,84.187,83.977,83.992,2758499996.0
2006-05-17 15:00:00,83.955,84.045,83.891,83.91,2937199993.0
2006-05-17 15:15:00,83.909,83.923,83.799,83.829,2880899984.0
2006-05-17 15:30:00,83.83,83.944,83.78,83.882,2687000003.0
2006-05-17 15:45:00,83.907,83.937,83.797,83.888,2933999991.0
2006-05-17 16:00:00,83.887,84.051,83.872,84.002,2847999985.0
2006-05-17 16:15:00,84.02,84.031,83.769,83.819,2633999999.0
2006-05-17 16:30:00,83.822,83.837,83.692,83.825,3030499993.0
2006-05-17 16:45:00,83.83,83.835,83.702,83.776,3153100004.0
2006-05-17 17:00:00,83.794,83.805,83.634,83.685,2839599983.0
2006-05-17 17:15:00,83.693,83.892,83.664,83.872,2800900007.0
2006-05-17 17:30:00,83.897,83.944,83.792,83.82,2929399986.0
2006-05-17 17:45:00,83.827,83.936,83.81,83.913,2840799993.0
2006-05-17 18:00:00,83.902,84.118,83.886,83.934,23245999944.0
2006-05-17 18:15:00,83.922,84.0,83.867,83.929,22707999959.0
2006-05-17 18:30:00,83.929,84.058,83.902,84.0,16901899979.0
2006-05-17 18:45:00,84.007,84.077,83.97,83.992,12354899975.0
2006-05-17 19:00:00,83.972,84.041,83.931,83.938,8129799989.0
2006-05-17 19:15:00,83.931,84.007,83.904,83.994,10237699994.0
2006-05-17 19:30:00,83.989,84.09,83.955,84.056,10119599997.0
2006-05-17 19:45:00,84.048,84.095,84.005,84.065,8604399982.0
2006-05-17 20:00:00,84.066,84.111,84.005,84.065,9562399974.0
2006-05-17 20:15:00,84.059,84.213,84.023,84.038,9420899994.0
2006-05-17 20:30:00,84.058,84.345,84.058,84.345,12325899965.0
2006-05-17 20:45:00,84.367,84.367,84.123,84.284,12654999968.0
2006-05-17 21:00:00,84.288,84.288,84.097,84.161,9362199983.0
2006-05-17 21:15:00,84.158,84.175,84.087,84.14,11909000009.0
2006-05-17 21:30:00,84.154,84.219,84.125,84.19,6134000001.0
2006-05-17 21:45:00,84.185,84.213,84.139,84.202,5086199988.0
2006-05-17 22:00:00,84.183,84.223,84.146,84.17,5733499977.0
2006-05-17 22:15:00,84.179,84.227,84.136,84.187,5104699988.0
2006-05-17 22:30:00,84.193,84.215,84.067,84.105,4901899989.0
2006-05-17 22:45:00,84.122,84.174,84.069,84.135,4579299995.0
2006-05-17 23:00:00,84.128,84.148,84.019,84.051,2743200003.0
2006-05-17 23:15:00,84.087,84.175,83.976,84.118,2732499992.0
2006-05-17 23:30:00,84.117,84.164,84.011,84.085,2603399986.0
2006-05-17 23:45:00,84.061,84.221,84.051,84.191,2918299990.0
2006-05-18 00:00:00,84.195,84.252,84.168,84.189,2697499996.0
2006-05-18 00:15:00,84.209,84.24,84.112,84.127,2966399995.0
2006-05-18 00:30:00,84.118,84.141,84.074,84.111,2661799995.0
2006-05-18 00:45:00,84.128,84.202,84.083,84.176,2510699996.0
2006-05-18 01:00:00,84.173,84.207,84.136,84.188,2837699995.0
2006-05-18 01:15:00,84.182,84.212,84.121,84.185,2983499995.0
2006-05-18 01:30:00,84.182,84.298,84.154,84.25,2896100005.0
2006-05-18 01:45:00,84.266,84.295,84.193,84.193,2619399993.0
2006-05-18 02:00:00,84.188,84.217,84.092,84.179,3069000000.0
2006-05-18 02:15:00,84.195,84.213,84.025,84.026,2686100001.0
2006-05-18 02:30:00,84.05,84.054,83.949,84.008,3398599999.0
2006-05-18 02:45:00,83.999,84.122,83.992,84.097,3154799998.0
2006-05-18 03:00:00,84.084,84.13,84.055,84.112,2796999998.0
2006-05-18 03:15:00,84.104,84.123,83.969,84.031,3130499991.0
2006-05-18 03:30:00,84.037,84.058,83.964,83.992,2919899992.0
2006-05-18 03:45:00,84.014,84.126,83.994,84.126,2778799999.0
2006-05-18 04:00:00,84.133,84.202,84.11,84.162,2648999999.0
2006-05-18 04:15:00,84.168,84.284,84.168,84.252,2930999986.0
2006-05-18 04:30:00,84.269,84.317,84.187,84.2,2514199988.0
2006-05-18 04:45:00,84.204,84.301,84.177,84.258,2761299992.0
2006-05-18 05:00:00,84.265,84.278,84.183,84.217,2772800002.0
2006-05-18 05:15:00,84.218,84.263,84.158,84.245,2732699997.0
2006-05-18 05:30:00,84.235,84.248,84.138,84.15,2903199993.0
2006-05-18 05:45:00,84.145,84.157,84.076,84.085,2893699988.0
2006-05-18 06:00:00,84.1,84.165,84.079,84.098,2803599999.0
2006-05-18 06:15:00,84.103,84.133,84.03,84.11,2848299996.0
2006-05-18 06:30:00,84.125,84.15,84.06,84.145,2897499981.0
2006-05-18 06:45:00,84.147,84.153,84.075,84.12,2482099990.0
2006-05-18 07:00:00,84.105,84.187,84.105,84.153,2536500007.0
2006-05-18 07:15:00,84.133,84.177,84.096,84.142,2978000012.0
2006-05-18 07:30:00,84.12,84.185,84.105,84.162,2942999983.0
2006-05-18 07:45:00,84.159,84.206,84.113,84.149,2666399991.0
2006-05-18 08:00:00,84.162,84.162,84.059,84.06,2783099990.0
2006-05-18 08:15:00,84.046,84.123,84.024,84.123,3070799994.0
2006-05-18 08:30:00,84.111,84.139,83.951,84.013,2672499996.0
2006-05-18 08:45:00,84.004,84.042,83.97,83.986,2821599997.0
2006-05-18 09:00:00,83.999,84.062,83.978,84.007,2759299980.0
2006-05-18 09:15:00,84.026,84.148,83.998,84.136,2661599999.0
2006-05-18 09:30:00,84.116,84.163,84.1,84.126,2420100000.0
2006-05-18 09:45:00,84.14,84.214,84.124,84.202,2992100000.0
2006-05-18 10:00:00,84.197,84.285,84.178,84.27,2726999984.0
2006-05-18 10:15:00,84.264,84.439,84.263,84.371,2879999987.0
2006-05-18 10:30:00,84.367,84.45,84.367,84.45,3180800010.0
2006-05-18 10:45:00,84.434,84.5,84.426,84.489,3206799995.0
2006-05-18 11:00:00,84.482,84.569,84.437,84.535,2851899991.0
2006-05-18 11:15:00,84.538,84.595,84.479,84.52,2735100002.0
2006-05-18 11:30:00,84.502,84.566,84.451,84.541,2940799993.0
2006-05-18 11:45:00,84.55,84.61,84.545,84.575,3106399999.0
2006-05-18 12:00:00,84.546,84.581,84.474,84.515,2938700000.0
2006-05-18 12:15:00,84.499,84.527,84.471,84.517,3191099986.0
2006-05-18 12:30:00,84.502,84.59,84.49,84.536,3084899987.0
2006-05-18 12:45:00,84.552,84.674,84.537,84.658,2269699992.0
2006-05-18 13:00:00,84.653,84.695,84.615,84.671,2425499997.0
2006-05-18 13:15:00,84.682,84.757,84.671,84.718,3030900005.0
2006-05-18 13:30:00,84.701,84.791,84.696,84.717,2804099991.0
2006-05-18 13:45:00,84.715,84.733,84.623,84.647,2799800005.0
2006-05-18 14:00:00,84.657,84.799,84.641,84.74,2817699987.0
2006-05-18 14:15:00,84.743,84.893,84.733,84.854,2998999998.0
2006-05-18 14:30:00,84.834,84.95,84.814,84.95,2943800000.0
2006-05-18 14:45:00,84.924,85.005,84.861,84.901,2774700004.0
2006-05-18 15:00:00,84.863,84.894,84.724,84.775,3281500006.0
2006-05-18 15:15:00,84.765,84.808,84.636,84.784,2980199988.0
2006-05-18 15:30:00,84.734,84.755,84.611,84.699,3107499986.0
2006-05-18 15:45:00,84.717,84.788,84.681,84.733,2800199979.0
2006-05-18 16:00:00,84.717,84.758,84.58,84.688,2883499999.0
2006-05-18 16:15:00,84.695,84.834,84.672,84.791,3106299995.0
2006-05-18 16:30:00,84.793,84.873,84.771,84.795,2745500000.0
2006-05-18 16:45:00,84.803,84.831,84.625,84.761,2862499994.0
2006-05-18 17:00:00,84.758,84.814,84.649,84.797,2835699998.0
2006-05-18 17:15:00,84.803,84.823,84.731,84.752,3044399996.0
2006-05-18 17:30:00,84.748,84.851,84.739,84.84,2567499991.0
2006-05-18 17:45:00,84.807,84.841,84.701,84.804,3023600011.0
2006-05-18 18:00:00,84.765,85.05,84.765,84.924,22928599932.0
2006-05-18 18:15:00,84.96,85.1,84.863,85.008,23551499934.0
2006-05-18 18:30:00,84.988,85.022,84.936,84.958,17703199975.0
2006-05-18 18:45:00,84.965,84.977,84.825,84.876,12250999979.0
2006-05-18 19:00:00,84.873,84.916,84.825,84.873,8249899984.0
2006-05-18 19:15:00,84.875,84.92,84.833,84.867,10812699986.0
2006-05-18 19:30:00,84.862,84.87,84.762,84.799,10104199983.0
2006-05-18 19:45:00,84.82,84.83,84.69,84.699,8485499981.0
2006-05-18 20:00:00,84.71,84.718,84.642,84.67,9711700007.0
2006-05-18 20:15:00,84.653,84.74,84.575,84.593,10230599992.0
2006-05-18 20:30:00,84.598,84.635,84.554,84.571,13016799976.0
2006-05-18 20:45:00,84.6,84.65,84.557,84.65,12552099987.0
2006-05-18 21:00:00,84.632,84.78,84.619,84.765,9646499980.0
2006-05-18 21:15:00,84.757,84.772,84.689,84.757,12181499978.0
2006-05-18 21:30:00,84.755,84.788,84.729,84.768,5882699973.0
2006-05-18 21:45:00,84.768,84.807,84.735,84.758,5068299983.0
2006-05-18 22:00:00,84.788,84.801,84.653,84.673,5643799982.0
2006-05-18 22:15:00,84.649,84.668,84.581,84.618,5086599976.0
2006-05-18 22:30:00,84.618,84.657,84.563,84.591,4766199994.0
2006-05-18 22:45:00,84.615,84.663,84.557,84.562,4327299986.0
2006-05-18 23:00:00,84.632,84.695,84.515,84.632,3151499985.0
2006-05-18 23:15:00,84.631,84.76,84.575,84.665,3260600004.0
2006-05-18 23:30:00,84.635,84.762,84.48,84.682,2708600005.0
2006-05-18 23:45:00,84.652,84.707,84.604,84.62,3194299974.0
2006-05-19 00:00:00,84.648,84.655,84.614,84.629,2876699985.0
2006-05-19 00:15:00,84.626,84.655,84.62,84.637,2549999999.0
2006-05-19 00:30:00,84.63,84.655,84.602,84.624,2659499993.0
2006-05-19 00:45:00,84.63,84.655,84.62,84.645,2437499995.0
2006-05-19 01:00:00,84.63,84.683,84.579,84.627,2639899984.0
2006-05-19 01:15:00,84.606,84.64,84.567,84.597,2651199983.0
2006-05-19 01:30:00,84.59,84.613,84.536,84.584,2746299997.0
2006-05-19 01:45:00,84.565,84.596,84.372,84.402,3118199997.0
2006-05-19 02:00:00,84.428,84.48,84.374,84.407,2863099989.0
2006-05-19 02:15:00,84.432,84.484,84.397,84.425,2900299986.0
2006-05-19 02:30:00,84.426,84.476,84.365,84.449,2826499999.0
2006-05-19 02:45:00,84.447,84.521,84.436,84.507,3101099994.0
2006-05-19 03:00:00,84.516,84.526,84.435,84.451,2915799999.0
2006-05-19 03:15:00,84.44,84.501,84.419,84.461,2964999985.0
2006-05-19 03:30:00,84.472,84.478,84.414,84.475,2958699994.0
2006-05-19 03:45:00,84.487,84.548,84.476,84.492,2795500000.0
2006-05-19 04:00:00,84.489,84.538,84.467,84.491,2505099997.0
2006-05-19 04:15:00,84.481,84.567,84.479,84.538,2813999997.0
2006-05-19 04:30:00,84.544,84.599,84.513,84.576,3211599994.0
2006-05-19 04:45:00,84.558,84.608,84.539,84.571,2535699992.0
2006-05-19 05:00:00,84.588,84.611,84.538,84.568,2917499992.0
2006-05-19 05:15:00,84.572,84.6,84.533,84.595,3055199997.0
2006-05-19 05:30:00,84.6,84.681,84.572,84.675,2869299983.0
2006-05-19 05:45:00,84.69,84.75,84.658,84.707,2791100001.0
2006-05-19 06:00:00,84.687,84.718,84.654,84.66,2721799978.0
2006-05-19 06:15:00,84.677,84.693,84.595,84.64,2620300002.0
2006-05-19 06:30:00,84.648,84.711,84.628,84.677,2947999983.0
2006-05-19 06:45:00,84.655,84.717,84.644,84.665,2692799986.0
2006-05-19 07:00:00,84.663,84.716,84.637,84.681,2557099998.0
2006-05-19 07:15:00,84.657,84.686,84.622,84.641,2650399990.0
2006-05-19 07:30:00,84.647,84.689,84.604,84.642,2837499989.0
2006-05-19 07:45:00,84.629,84.682,84.551,84.667,2930499993.0
2006-05-19 08:00:00,84.675,84.685,84.562,84.57,2968499986.0
2006-05-19 08:15:00,84.583,84.627,84.539,84.588,2643700001.0
2006-05-19 08:30:00,84.568,84.612,84.548,84.584,2746200004.0
2006-05-19 08:45:00,84.568,84.604,84.523,84.58,2610099992.0
2006-05-19 09:00:00,84.57,84.615,84.523,84.56,2623600001.0
2006-05-19 09:15:00,84.539,84.612,84.517,84.572,2450699987.0
2006-05-19 09:30:00,84.571,84.902,84.571,84.902,2653099982.0
2006-05-19 09:45:00,84.906,84.967,84.825,84.949,3082299992.0
2006-05-19 10:00:00,84.948,85.043,84.911,84.937,3053800001.0
2006-05-19 10:15:00,84.96,85.043,84.908,85.012,2740599997.0
2006-05-19 10:30:00,85.004,85.043,84.941,84.947,2887599998.0
2006-05-19 10:45:00,84.936,85.028,84.929,84.995,2874799989.0
2006-05-19 11:00:00,84.989,85.075,84.946,85.01,2701999990.0
2006-05-19 11:15:00,85.019,85.084,84.987,85.084,2791899998.0
2006-05-19 11:30:00,85.092,85.165,85.057,85.134,2851699982.0
2006-05-19 11:45:00,85.153,85.232,85.121,85.184,2988699997.0
2006-05-19 12:00:00,85.172,85.204,85.026,85.026,3002900002.0
2006-05-19 12:15:00,85.059,85.068,84.938,85.053,2933800003.0
2006-05-19 12:30:00,85.056,85.103,85.035,85.077,3128799997.0
2006-05-19 12:45:00,85.068,85.085,84.946,84.951,2623999999.0
2006-05-19 13:00:00,84.924,84.973,84.903,84.939,2583499999.0
2006-05-19 13:15:00,84.946,85.043,84.946,85.027,2815599993.0
2006-05-19 13:30:00,85.043,85.136,84.98,84.995,3217899995.0
2006-05-19 13:45:00,85.0,85.085,84.946,84.964,3310399986.0
2006-05-19 14:00:00,84.957,85.044,84.927,84.945,2612899994.0
2006-05-19 14:15:00,84.947,85.002,84.677,84.706,2773499988.0
2006-05-19 14:30:00,84.718,84.725,84.411,84.464,3106299987.0
2006-05-19 14:45:00,84.454,84.472,84.17,84.185,2900999996.0
2006-05-19 15:00:00,84.209,84.47,84.194,84.359,3335800003.0
2006-05-19 15:15:00,84.339,84.363,84.172,84.23,2952100004.0
2006-05-19 15:30:00,84.223,84.397,84.209,84.378,2886500002.0
2006-05-19 15:45:00,84.387,84.414,84.265,84.412,3033499995.0
2006-05-19 16:00:00,84.396,84.43,84.328,84.383,2989599999.0
2006-05-19 16:15:00,84.394,84.427,84.287,84.333,2813699988.0
2006-05-19 16:30:00,84.321,84.471,84.286,84.456,3069199994.0
2006-05-19 16:45:00,84.465,84.569,84.366,84.535,2894099989.0
2006-05-19 17:00:00,84.527,84.594,84.464,84.513,2459900003.0
2006-05-19 17:15:00,84.5,84.545,84.428,84.53,2963800004.0
2006-05-19 17:30:00,84.549,84.572,84.435,84.487,2522599994.0
2006-05-19 17:45:00,84.488,84.584,84.427,84.534,2837599993.0
2006-05-19 18:00:00,84.53,84.58,84.451,84.558,22508499979.0
2006-05-19 18:15:00,84.543,84.65,84.488,84.52,22899899988.0
2006-05-19 18:30:00,84.495,84.625,84.472,84.585,16541699944.0
2006-05-19 18:45:00,84.615,84.628,84.53,84.596,12112899982.0
2006-05-19 19:00:00,84.591,84.668,84.567,84.62,8856099985.0
2006-05-19 19:15:00,84.632,84.665,84.547,84.587,10362699976.0
2006-05-19 19:30:00,84.58,84.592,84.457,84.503,9671599980.0
2006-05-19 19:45:00,84.52,84.567,84.479,84.479,7703899969.0
2006-05-19 20:00:00,84.485,84.5,84.393,84.49,9237999997.0
2006-05-19 20:15:00,84.465,84.519,84.438,84.517,9058800000.0
2006-05-19 20:30:00,84.52,84.561,84.487,84.536,13256399986.0
2006-05-19 20:45:00,84.553,84.568,84.483,84.544,12645499942.0
2006-05-19 21:00:00,84.551,84.585,84.506,84.535,9066899985.0
2006-05-19 21:15:00,84.553,84.59,84.497,84.555,11552099988.0
2006-05-19 21:30:00,84.539,84.581,84.508,84.532,6156599979.0
2006-05-19 21:45:00,84.532,84.612,84.518,84.585,4493799992.0
2006-05-19 22:00:00,84.584,84.621,84.542,84.592,5958499996.0
2006-05-19 22:15:00,84.613,84.638,84.577,84.621,5001899986.0
2006-05-19 22:30:00,84.621,84.653,84.572,84.591,4784099999.0
2006-05-19 22:45:00,84.571,84.668,84.549,84.557,4658100003.0
2006-05-19 23:00:00,84.63,84.89,84.63,84.89,3340400000.0
2006-05-19 23:15:00,84.83,84.95,84.76,84.76,1908800000.0
2006-05-19 23:30:00,84.88,84.88,84.79,84.85,1431600000.0
2006-05-19 23:45:00,84.79,84.88,84.73,84.8,715800000.0
2006-05-21 23:00:00,84.64,84.645,84.559,84.62,2924900017.0
2006-05-21 23:15:00,84.635,84.645,84.596,84.619,2908600003.0
2006-05-21 23:30:00,84.635,84.645,84.556,84.635,3112599997.0
2006-05-21 23:45:00,84.632,84.64,84.594,84.611,2617199989.0
2006-05-22 00:00:00,84.638,84.645,84.605,84.619,2833599995.0
2006-05-22 00:15:00,84.62,84.645,84.61,84.628,2417299999.0
2006-05-22 00:30:00,84.619,84.645,84.594,84.615,2834199996.0
2006-05-22 00:45:00,84.622,84.645,84.61,84.635,2545300002.0
2006-05-22 01:00:00,84.618,84.645,84.403,84.46,2728799996.0
2006-05-22 01:15:00,84.458,84.544,84.458,84.5,2787899999.0
2006-05-22 01:30:00,84.515,84.522,84.435,84.482,2929999988.0
2006-05-22 01:45:00,84.484,84.521,84.433,84.478,3114899998.0
2006-05-22 02:00:00,84.481,84.481,84.376,84.435,3171600002.0
2006-05-22 02:15:00,84.448,84.5,84.38,84.387,2768100000.0
2006-05-22 02:30:00,84.397,84.41,84.344,84.382,3070999992.0
2006-05-22 02:45:00,84.366,84.407,84.327,84.361,3311900006.0
2006-05-22 03:00:00,84.388,84.4,84.32,84.349,2886999997.0
2006-05-22 03:15:00,84.363,84.441,84.333,84.379,3119999987.0
2006-05-22 03:30:00,84.402,84.421,84.328,84.4,2931999990.0
2006-05-22 03:45:00,84.404,84.465,84.392,84.465,2388199995.0
2006-05-22 04:00:00,84.452,84.491,84.399,84.424,2846799988.0
2006-05-22 04:15:00,84.42,84.544,84.401,84.523,2393899999.0
2006-05-22 04:30:00,84.527,84.529,84.432,84.453,2785999990.0
2006-05-22 04:45:00,84.441,84.474,84.422,84.465,2920699995.0
2006-05-22 05:00:00,84.451,84.505,84.316,84.364,2847999998.0
2006-05-22 05:15:00,84.378,84.44,84.335,84.42,2903499995.0
2006-05-22 05:30:00,84.432,84.435,84.289,84.322,2924199995.0
2006-05-22 05:45:00,84.304,84.358,84.277,84.29,2850899995.0
2006-05-22 06:00:00,84.304,84.325,84.256,84.3,2828299994.0
2006-05-22 06:15:00,84.308,84.352,84.196,84.253,2707899982.0
2006-05-22 06:30:00,84.262,84.332,84.254,84.289,3120499984.0
2006-05-22 06:45:00,84.26,84.294,84.209,84.264,2709799997.0
2006-05-22 07:00:00,84.261,84.275,84.2,84.23,2500799996.0
2006-05-22 07:15:00,84.195,84.29,84.174,84.29,2944199993.0
2006-05-22 07:30:00,84.287,84.336,84.244,84.283,2828599996.0
2006-05-22 07:45:00,84.32,84.414,84.32,84.354,2808799997.0
2006-05-22 08:00:00,84.37,84.426,84.335,84.359,2776799986.0
2006-05-22 08:15:00,84.36,84.449,84.305,84.443,2923699996.0
2006-05-22 08:30:00,84.446,84.46,84.333,84.376,2988900007.0
2006-05-22 08:45:00,84.4,84.437,84.307,84.349,3061300001.0
2006-05-22 09:00:00,84.328,84.357,84.248,84.282,2790099987.0
2006-05-22 09:15:00,84.268,84.332,84.236,84.267,2471699991.0
2006-05-22 09:30:00,84.291,84.415,84.25,84.407,3046099973.0
2006-05-22 09:45:00,84.399,84.424,84.287,84.292,3175299999.0
2006-05-22 10:00:00,84.295,84.422,84.204,84.376,2512599999.0
2006-05-22 10:15:00,84.377,84.406,84.278,84.278,2702199992.0
2006-05-22 10:30:00,84.27,84.297,84.158,84.185,3218799997.0
2006-05-22 10:45:00,84.187,84.253,84.155,84.23,2942399994.0
2006-05-22 11:00:00,84.223,84.255,84.156,84.22,3046199988.0
2006-05-22 11:15:00,84.221,84.245,84.15,84.159,2445599992.0
2006-05-22 11:30:00,84.14,84.208,84.104,84.201,3080599987.0
2006-05-22 11:45:00,84.185,84.359,84.168,84.289,2965699987.0
2006-05-22 12:00:00,84.271,84.404,84.258,84.376,2822499988.0
2006-05-22 12:15:00,84.394,84.452,84.307,84.399,2653199995.0
2006-05-22 12:30:00,84.376,84.396,84.267,84.293,2838800000.0
2006-05-22 12:45:00,84.329,84.364,84.257,84.278,2927199995.0
2006-05-22 13:00:00,84.269,84.344,84.23,84.304,2719099999.0
2006-05-22 13:15:00,84.294,84.383,84.275,84.375,3055499988.0
2006-05-22 13:30:00,84.342,84.414,84.322,84.349,2927000006.0
2006-05-22 13:45:00,84.342,84.394,84.319,84.348,2994899982.0
2006-05-22 14:00:00,84.37,84.528,84.359,84.444,2797500016.0
2006-05-22 14:15:00,84.415,84.458,84.277,84.324,2719399998.0
2006-05-22 14:30:00,84.308,84.354,84.188,84.217,2800899993.0
2006-05-22 14:45:00,84.215,84.296,84.18,84.267,2709699987.0
2006-05-22 15:00:00,84.287,84.343,84.252,84.292,2884599995.0
2006-05-22 15:15:00,84.312,84.348,84.213,84.245,3203099992.0
2006-05-22 15:30:00,84.244,84.258,84.083,84.143,2590999994.0
2006-05-22 15:45:00,84.133,84.162,83.987,84.062,3100999994.0
2006-05-22 16:00:00,84.076,84.214,84.058,84.194,2465200003.0
2006-05-22 16:15:00,84.185,84.229,84.073,84.11,3308399991.0
2006-05-22 16:30:00,84.089,84.243,84.076,84.193,2832599998.0
2006-05-22 16:45:00,84.199,84.206,84.081,84.117,2870399992.0
2006-05-22 17:00:00,84.1,84.112,83.879,83.906,2741699982.0
2006-05-22 17:15:00,83.919,84.059,83.894,84.04,2909899985.0
2006-05-22 17:30:00,84.067,84.074,83.861,83.932,2972599991.0
2006-05-22 17:45:00,83.923,83.961,83.775,83.79,2775799998.0
2006-05-22 18:00:00,83.736,83.931,83.701,83.912,23094499957.0
2006-05-22 18:15:00,83.916,84.05,83.891,83.962,22654199923.0
2006-05-22 18:30:00,83.953,84.04,83.935,83.986,16562899961.0
2006-05-22 18:45:00,83.995,84.058,83.965,83.997,12571699986.0
2006-05-22 19:00:00,84.009,84.087,83.991,84.022,8760899976.0
2006-05-22 19:15:00,84.012,84.031,83.909,83.967,10151299993.0
2006-05-22 19:30:00,83.972,84.032,83.944,83.969,9608599987.0
2006-05-22 19:45:00,83.968,83.983,83.893,83.909,8688599982.0
2006-05-22 20:00:00,83.921,83.957,83.821,83.838,9877499969.0
2006-05-22 20:15:00,83.824,83.924,83.813,83.859,9291099975.0
2006-05-22 20:30:00,83.834,83.985,83.793,83.967,12741599937.0
2006-05-22 20:45:00,83.976,84.005,83.852,83.885,12392999982.0
2006-05-22 21:00:00,83.889,83.943,83.833,83.854,9003599991.0
2006-05-22 21:15:00,83.852,83.876,83.786,83.814,11588199991.0
2006-05-22 21:30:00,83.81,83.845,83.789,83.809,6303699973.0
2006-05-22 21:45:00,83.8,83.892,83.774,83.885,4439599997.0
2006-05-22 22:00:00,83.88,83.937,83.874,83.91,6120300002.0
2006-05-22 22:15:00,83.9,83.973,83.881,83.896,4820600003.0
2006-05-22 22:30:00,83.912,83.999,83.897,83.97,4816799986.0
2006-05-22 22:45:00,83.946,84.01,83.925,83.925,4595700012.0
2006-05-22 23:00:00,84.036,84.159,83.949,84.099,3044099984.0
2006-05-22 23:15:00,84.102,84.151,83.984,83.994,3197099994.0
2006-05-22 23:30:00,83.973,84.021,83.87,83.897,3358100007.0
2006-05-22 23:45:00,83.905,83.995,83.853,83.953,2772499991.0
2006-05-23 00:00:00,83.958,84.09,83.936,84.045,2837400002.0
2006-05-23 00:15:00,84.04,84.092,83.897,83.902,3054000010.0
2006-05-23 00:30:00,83.913,83.969,83.873,83.896,2786499981.0
2006-05-23 00:45:00,83.915,83.925,83.889,83.9,2418999997.0
2006-05-23 01:00:00,83.905,84.027,83.82,84.002,2983700002.0
2006-05-23 01:15:00,83.975,84.033,83.951,83.985,2581700001.0
2006-05-23 01:30:00,84.009,84.037,83.924,83.931,2705400008.0
2006-05-23 01:45:00,83.945,84.053,83.942,83.977,2916199985.0
2006-05-23 02:00:00,83.977,84.051,83.96,84.026,2754900000.0
2006-05-23 02:15:00,84.038,84.109,83.983,84.003,3175099989.0
2006-05-23 02:30:00,84.016,84.058,83.988,84.029,2867299987.0
2006-05-23 02:45:00,84.01,84.122,83.981,84.065,3277299997.0
2006-05-23 03:00:00,84.057,84.107,84.011,84.049,2872599998.0
2006-05-23 03:15:00,84.052,84.16,83.996,84.08,3146799989.0
2006-05-23 03:30:00,84.079,84.19,84.073,84.118,3337599989.0
2006-05-23 03:45:00,84.121,84.158,84.066,84.128,2802600007.0
2006-05-23 04:00:00,84.143,84.19,84.093,84.167,2886799995.0
2006-05-23 04:15:00,84.154,84.188,84.106,84.118,2391399994.0
2006-05-23 04:30:00,84.124,84.2,84.117,84.198,3310899986.0
2006-05-23 04:45:00,84.179,84.215,84.142,84.156,2897900001.0
2006-05-23 05:00:00,84.189,84.199,84.087,84.098,3124099993.0
2006-05-23 05:15:00,84.091,84.115,83.973,83.994,3027499993.0
2006-05-23 05:30:00,84.021,84.044,83.936,84.0,3154300004.0
2006-05-23 05:45:00,83.997,84.029,83.948,83.964,2466300001.0
2006-05-23 06:00:00,83.97,84.005,83.909,83.945,2745499987.0
2006-05-23 06:15:00,83.92,83.942,83.87,83.91,2927599994.0
2006-05-23 06:30:00,83.91,83.917,83.781,83.784,2551699990.0
2006-05-23 06:45:00,83.777,83.777,83.619,83.638,2914599988.0
2006-05-23 07:00:00,83.644,83.691,83.606,83.667,2766199992.0
2006-05-23 07:15:00,83.663,83.743,83.628,83.705,2884999980.0
2006-05-23 07:30:00,83.718,83.785,83.666,83.771,2930599999.0
2006-05-23 07:45:00,83.761,83.784,83.701,83.772,3058399990.0
2006-05-23 08:00:00,83.773,83.804,83.73,83.76,2793800001.0
2006-05-23 08:15:00,83.764,83.782,83.649,83.683,2975999990.0
2006-05-23 08:30:00,83.657,83.68,83.558,83.574,2832299990.0
2006-05-23 08:45:00,83.573,83.68,83.54,83.68,2677899997.0
2006-05-23 09:00:00,83.658,83.702,83.626,83.626,2403700000.0
2006-05-23 09:15:00,83.637,83.776,83.635,83.769,2713699983.0
2006-05-23 09:30:00,83.771,83.922,83.766,83.908,2430699995.0
2006-05-23 09:45:00,83.891,84.157,83.891,84.067,3090499999.0
2006-05-23 10:00:00,84.033,84.098,83.931,84.076,2703900005.0
2006-05-23 10:15:00,84.063,84.063,83.955,83.999,2597299998.0
2006-05-23 10:30:00,84.012,84.061,83.955,84.032,3032799993.0
2006-05-23 10:45:00,84.017,84.095,84.016,84.064,3074800010.0
2006-05-23 11:00:00,84.064,84.15,84.019,84.132,2914200000.0
2006-05-23 11:15:00,84.151,84.183,84.046,84.059,2605599997.0
2006-05-23 11:30:00,84.049,84.097,84.027,84.048,3051699986.0
2006-05-23 11:45:00,84.044,84.044,83.934,83.993,3048300000.0
2006-05-23 12:00:00,83.989,84.047,83.966,83.995,2402499992.0
2006-05-23 12:15:00,84.013,84.055,83.914,83.975,2723199991.0
2006-05-23 12:30:00,83.972,84.003,83.906,83.95,3028199984.0
2006-05-23 12:45:00,83.952,84.006,83.894,84.006,2624399996.0
2006-05-23 13:00:00,83.987,84.028,83.954,84.005,2799699997.0
2006-05-23 13:15:00,84.005,84.019,83.972,84.01,3119099982.0
2006-05-23 13:30:00,83.996,84.011,83.916,83.924,3058199983.0
2006-05-23 13:45:00,83.929,84.052,83.895,84.052,2863699996.0
2006-05-23 14:00:00,84.068,84.128,84.024,84.11,2833700007.0
2006-05-23 14:15:00,84.105,84.127,83.935,83.954,3002200001.0
2006-05-23 14:30:00,83.949,83.973,83.836,83.917,2721699987.0
2006-05-23 14:45:00,83.914,83.915,83.755,83.803,2429399995.0
2006-05-23 15:00:00,83.787,83.875,83.736,83.854,2762599994.0
2006-05-23 15:15:00,83.85,83.878,83.815,83.851,2529299999.0
2006-05-23 15:30:00,83.854,84.055,83.841,83.972,2736400018.0
2006-05-23 15:45:00,83.997,84.024,83.923,83.93,3107299998.0
2006-05-23 16:00:00,83.939,83.97,83.846,83.921,2800600006.0
2006-05-23 16:15:00,83.928,83.964,83.879,83.913,2999399995.0
2006-05-23 16:30:00,83.889,83.948,83.835,83.933,2633600001.0
2006-05-23 16:45:00,83.903,84.02,83.898,83.997,2989599983.0
2006-05-23 17:00:00,83.985,84.099,83.957,84.034,2642600000.0
2006-05-23 17:15:00,84.053,84.069,83.923,83.926,2928400001.0
2006-05-23 17:30:00,83.922,83.991,83.887,83.924,2879000000.0
2006-05-23 17:45:00,83.901,83.992,83.901,83.984,3023399990.0
2006-05-23 18:00:00,83.934,84.07,83.906,84.002,23547499904.0
2006-05-23 18:15:00,83.998,84.06,83.936,84.04,22848199959.0
2006-05-23 18:30:00,84.033,84.165,84.018,84.137,17056499940.0
2006-05-23 18:45:00,84.137,84.19,84.11,84.168,12438699957.0
2006-05-23 19:00:00,84.173,84.215,84.13,84.182,8234099987.0
2006-05-23 19:15:00,84.176,84.259,84.16,84.231,10380699975.0
2006-05-23 19:30:00,84.23,84.378,84.195,84.314,10134299977.0
2006-05-23 19:45:00,84.302,84.358,84.285,84.3,8817299971.0
2006-05-23 20:00:00,84.302,84.339,84.249,84.337,9466700008.0
2006-05-23 20:15:00,84.318,84.35,84.264,84.297,9778299976.0
2006-05-23 20:30:00,84.307,84.381,84.292,84.323,13170099987.0
2006-05-23 20:45:00,84.357,84.417,84.334,84.373,12094099956.0
2006-05-23 21:00:00,84.363,84.425,84.31,84.395,9047499995.0
2006-05-23 21:15:00,84.387,84.51,84.343,84.497,11710799972.0
2006-05-23 21:30:00,84.484,84.519,84.415,84.485,6241399987.0
2006-05-23 21:45:00,84.462,84.481,84.244,84.34,4842799992.0
2006-05-23 22:00:00,84.314,84.334,84.196,84.22,5992199995.0
2006-05-23 22:15:00,84.219,84.302,84.188,84.231,4762900003.0
2006-05-23 22:30:00,84.227,84.274,84.169,84.201,4855200000.0
2006-05-23 22:45:00,84.184,84.337,84.071,84.109,5041499994.0
2006-05-23 23:00:00,84.14,84.196,83.947,84.17,2913799994.0
2006-05-23 23:15:00,84.186,84.229,84.02,84.085,2991600007.0
2006-05-23 23:30:00,84.11,84.128,83.902,83.995,3231099983.0
2006-05-23 23:45:00,83.993,84.0,83.952,83.971,2700899984.0
2006-05-24 00:00:00,83.998,84.005,83.964,83.978,3283399997.0
2006-05-24 00:15:00,83.995,84.005,83.97,84.0,2596500004.0
2006-05-24 00:30:00,83.995,84.005,83.956,83.975,2807899999.0
2006-05-24 00:45:00,83.979,84.005,83.97,83.995,2242799994.0
2006-05-24 01:00:00,83.995,84.242,83.963,84.185,3046400002.0
2006-05-24 01:15:00,84.184,84.258,84.054,84.232,2909900001.0
2006-05-24 01:30:00,84.235,84.286,84.206,84.223,2936800000.0
2006-05-24 01:45:00,84.236,84.269,84.071,84.071,2840499996.0
2006-05-24 02:00:00,84.084,84.17,84.046,84.117,3200299995.0
2006-05-24 02:15:00,84.107,84.191,84.062,84.163,2945199994.0
2006-05-24 02:30:00,84.182,84.25,84.058,84.228,3032899983.0
2006-05-24 02:45:00,84.237,84.297,84.189,84.258,2617899998.0
2006-05-24 03:00:00,84.228,84.335,84.228,84.273,2660399995.0
2006-05-24 03:15:00,84.293,84.41,84.274,84.316,2773999991.0
2006-05-24 03:30:00,84.344,84.366,84.275,84.343,2992899992.0
2006-05-24 03:45:00,84.343,84.356,84.215,84.249,2493100001.0
2006-05-24 04:00:00,84.233,84.28,84.174,84.272,2701899991.0
2006-05-24 04:15:00,84.274,84.342,84.251,84.288,2673199994.0
2006-05-24 04:30:00,84.31,84.332,84.234,84.312,3230200001.0
2006-05-24 04:45:00,84.305,84.356,84.286,84.324,3110799988.0
2006-05-24 05:00:00,84.362,84.383,84.306,84.32,3078100004.0
2006-05-24 05:15:00,84.317,84.338,84.243,84.288,3005599993.0
2006-05-24 05:30:00,84.28,84.303,84.227,84.277,2523699990.0
2006-05-24 05:45:00,84.272,84.283,84.216,84.269,2487199994.0
2006-05-24 06:00:00,84.244,84.362,84.227,84.325,2693299988.0
2006-05-24 06:15:00,84.323,84.337,84.24,84.256,2827099998.0
2006-05-24 06:30:00,84.272,84.379,84.25,84.296,2994399989.0
2006-05-24 06:45:00,84.286,84.349,84.246,84.313,2727299992.0
2006-05-24 07:00:00,84.307,84.414,84.287,84.375,2553099998.0
2006-05-24 07:15:00,84.361,84.427,84.328,84.392,3236499988.0
2006-05-24 07:30:00,84.375,84.538,84.359,84.537,3162299990.0
2006-05-24 07:45:00,84.513,84.58,84.452,84.463,2837799994.0
2006-05-24 08:00:00,84.464,84.511,84.402,84.511,2576799999.0
2006-05-24 08:15:00,84.487,84.655,84.469,84.64,2888399995.0
2006-05-24 08:30:00,84.63,84.63,84.522,84.554,3065999989.0
2006-05-24 08:45:00,84.56,84.566,84.426,84.488,2866499986.0
2006-05-24 09:00:00,84.471,84.518,84.378,84.438,3060699982.0
2006-05-24 09:15:00,84.423,84.481,84.396,84.432,2647099988.0
2006-05-24 09:30:00,84.438,84.476,84.284,84.422,2580699984.0
2006-05-24 09:45:00,84.421,84.445,84.322,84.352,3076300001.0
2006-05-24 10:00:00,84.33,84.422,84.316,84.42,3015700003.0
2006-05-24 10:15:00,84.418,84.511,84.405,84.426,2699100002.0
2006-05-24 10:30:00,84.44,84.456,84.375,84.401,3142500001.0
2006-05-24 10:45:00,84.408,84.499,84.378,84.378,2731999991.0
2006-05-24 11:00:00,84.385,84.52,84.351,84.468,2616099989.0
2006-05-24 11:15:00,84.475,84.577,84.46,84.507,2770199991.0
2006-05-24 11:30:00,84.505,84.541,84.391,84.436,2847600003.0
2006-05-24 11:45:00,84.428,84.46,84.357,84.416,3153899996.0
2006-05-24 12:00:00,84.395,84.445,84.344,84.363,2667100004.0
2006-05-24 12:15:00,84.374,84.399,84.322,84.385,2976399984.0
2006-05-24 12:30:00,84.392,84.422,84.327,84.382,3175199991.0
2006-05-24 12:45:00,84.387,84.417,84.248,84.26,2857099994.0
2006-05-24 13:00:00,84.26,84.326,84.233,84.254,2854500001.0
2006-05-24 13:15:00,84.254,84.382,84.254,84.331,2837599989.0
2006-05-24 13:30:00,84.309,84.456,84.307,84.421,2807199999.0
2006-05-24 13:45:00,84.408,84.462,84.374,84.398,3058199997.0
2006-05-24 14:00:00,84.423,84.49,84.389,84.448,2602699990.0
2006-05-24 14:15:00,84.452,84.472,84.379,84.398,2734599993.0
2006-05-24 14:30:00,84.42,84.43,84.264,84.33,2665699992.0
2006-05-24 14:45:00,84.334,84.41,84.32,84.395,2646500019.0
2006-05-24 15:00:00,84.415,84.613,84.409,84.49,2908299995.0
2006-05-24 15:15:00,84.49,84.546,84.469,84.487,3293999989.0
2006-05-24 15:30:00,84.491,84.55,84.449,84.493,2797199990.0
2006-05-24 15:45:00,84.533,84.739,84.506,84.691,2851399990.0
2006-05-24 16:00:00,84.694,84.926,84.693,84.808,2833299982.0
2006-05-24 16:15:00,84.752,84.785,84.673,84.719,3303400006.0
2006-05-24 16:30:00,84.71,84.792,84.682,84.751,3019999987.0
2006-05-24 16:45:00,84.735,84.801,84.619,84.619,2811499999.0
2006-05-24 17:00:00,84.627,84.709,84.621,84.666,3250100019.0
2006-05-24 17:15:00,84.663,84.821,84.615,84.812,2930799994.0
2006-05-24 17:30:00,84.81,84.838,84.712,84.788,3021999986.0
2006-05-24 17:45:00,84.769,84.883,84.727,84.861,2930199992.0
2006-05-24 18:00:00,84.805,84.86,84.675,84.776,23731899979.0
2006-05-24 18:15:00,84.751,84.84,84.66,84.709,21909699954.0
2006-05-24 18:30:00,84.682,84.825,84.682,84.749,17079599958.0
2006-05-24 18:45:00,84.756,84.795,84.662,84.686,11752099972.0
2006-05-24 19:00:00,84.681,84.751,84.668,84.723,8577399981.0
2006-05-24 19:15:00,84.717,84.808,84.671,84.721,9966599988.0
2006-05-24 19:30:00,84.719,84.727,84.608,84.608,10338799981.0
2006-05-24 19:45:00,84.629,84.748,84.609,84.715,7864599968.0
2006-05-24 20:00:00,84.721,84.73,84.633,84.702,9532099991.0
2006-05-24 20:15:00,84.687,84.804,84.673,84.765,9175899964.0
2006-05-24 20:30:00,84.779,84.863,84.773,84.831,13110899956.0
2006-05-24 20:45:00,84.864,84.893,84.772,84.815,12610200003.0
2006-05-24 21:00:00,84.812,84.832,84.755,84.788,9189599996.0
2006-05-24 21:15:00,84.8,84.82,84.766,84.793,11892099994.0
2006-05-24 21:30:00,84.792,84.8,84.708,84.742,6101200017.0
2006-05-24 21:45:00,84.734,84.922,84.734,84.838,4562599982.0
2006-05-24 22:00:00,84.857,84.862,84.735,84.757,5851799985.0
2006-05-24 22:15:00,84.765,84.821,84.739,84.791,4924899992.0
2006-05-24 22:30:00,84.785,84.874,84.764,84.851,5128800011.0
2006-05-24 22:45:00,84.834,84.946,84.824,84.844,4450299998.0
2006-05-24 23:00:00,84.915,84.947,84.852,84.852,3082999975.0
2006-05-24 23:15:00,84.87,84.979,84.812,84.917,2718500011.0
2006-05-24 23:30:00,84.897,84.96,84.864,84.943,2576199997.0
2006-05-24 23:45:00,84.942,84.979,84.899,84.92,2463599997.0
2006-05-25 00:00:00,84.934,84.955,84.915,84.927,2867299995.0
2006-05-25 00:15:00,84.929,84.955,84.919,84.95,2671299995.0
2006-05-25 00:30:00,84.929,84.955,84.902,84.924,2620399987.0
2006-05-25 00:45:00,84.945,84.955,84.917,84.93,2454500007.0
2006-05-25 01:00:00,84.928,84.955,84.914,84.932,2772399989.0
2006-05-25 01:15:00,84.939,84.955,84.863,84.91,2928199988.0
2006-05-25 01:30:00,84.919,84.931,84.846,84.863,2759100001.0
2006-05-25 01:45:00,84.862,84.893,84.798,84.825,2792099986.0
2006-05-25 02:00:00,84.835,84.907,84.748,84.887,2923699998.0
2006-05-25 02:15:00,84.906,84.931,84.837,84.851,2669999994.0
2006-05-25 02:30:00,84.869,84.894,84.808,84.841,3016099985.0
2006-05-25 02:45:00,84.825,84.863,84.781,84.848,3229199993.0
2006-05-25 03:00:00,84.842,84.851,84.746,84.773,2537199991.0
2006-05-25 03:15:00,84.764,84.787,84.712,84.715,2875400004.0
2006-05-25 03:30:00,84.734,84.771,84.714,84.74,2935099992.0
2006-05-25 03:45:00,84.747,84.801,84.706,84.784,2755799980.0
2006-05-25 04:00:00,84.781,84.808,84.722,84.753,2807800002.0
2006-05-25 04:15:00,84.73,84.801,84.73,84.754,2581099989.0
2006-05-25 04:30:00,84.783,84.805,84.345,84.801,3013800001.0
2006-05-25 04:45:00,84.795,84.815,84.725,84.731,3024999991.0
2006-05-25 05:00:00,84.755,84.77,84.691,84.755,2957799988.0
2006-05-25 05:15:00,84.736,84.754,84.637,84.645,2577500000.0
2006-05-25 05:30:00,84.668,84.716,84.627,84.656,3009699998.0
2006-05-25 05:45:00,84.637,84.716,84.635,84.675,2902199984.0
2006-05-25 06:00:00,84.69,84.737,84.629,84.673,2747999995.0
2006-05-25 06:15:00,84.668,84.79,84.664,84.712,2823499993.0
2006-05-25 06:30:00,84.693,84.755,84.689,84.751,2776299991.0
2006-05-25 06:45:00,84.755,84.773,84.425,84.67,2907999995.0
2006-05-25 07:00:00,84.656,84.69,84.63,84.631,2426299991.0
2006-05-25 07:15:00,84.607,84.702,84.603,84.697,2879899992.0
2006-05-25 07:30:00,84.688,84.742,84.659,84.713,2578499995.0
2006-05-25 07:45:00,84.692,84.75,84.659,84.697,3069199979.0
2006-05-25 08:00:00,84.702,84.702,84.644,84.654,2506499981.0
2006-05-25 08:15:00,84.666,84.744,84.389,84.731,2963999984.0
2006-05-25 08:30:00,84.722,84.837,84.703,84.815,3107899984.0
2006-05-25 08:45:00,84.841,84.907,84.468,84.825,2499300000.0
2006-05-25 09:00:00,84.827,84.908,84.803,84.835,3004099998.0
2006-05-25 09:15:00,84.857,84.91,84.825,84.91,2842099996.0
2006-05-25 09:30:00,84.912,85.095,84.457,84.893,2730099984.0
2006-05-25 09:45:00,84.72,85.0,84.502,84.895,2964199984.0
2006-05-25 10:00:00,84.886,84.963,84.884,84.936,2859500000.0
2006-05-25 10:15:00,84.922,84.982,84.309,84.357,2999799989.0
2006-05-25 10:30:00,84.284,85.109,84.284,85.058,3222599998.0
2006-05-25 10:45:00,85.06,85.097,84.906,84.996,2771299990.0
2006-05-25 11:00:00,85.013,85.05,84.953,85.012,3196899978.0
2006-05-25 11:15:00,85.028,85.082,84.961,85.069,2478899998.0
2006-05-25 11:30:00,85.093,85.145,85.012,85.123,3136199995.0
2006-05-25 11:45:00,85.138,85.142,85.052,85.071,3254299983.0
2006-05-25 12:00:00,85.073,85.141,84.97,85.089,2503499993.0
2006-05-25 12:15:00,85.086,85.136,85.071,85.098,3182499998.0
2006-05-25 12:30:00,85.105,85.157,85.088,85.13,2879899996.0
2006-05-25 12:45:00,85.138,85.153,85.027,85.094,2809599980.0
2006-05-25 13:00:00,85.066,85.096,84.929,84.94,3178999987.0
2006-05-25 13:15:00,84.936,85.026,84.894,84.934,3016900009.0
2006-05-25 13:30:00,84.931,85.016,84.895,84.937,3117300006.0
2006-05-25 13:45:00,84.923,84.982,84.553,84.83,2934800007.0
2006-05-25 14:00:00,84.852,84.91,84.786,84.803,2823399990.0
2006-05-25 14:15:00,84.787,84.856,84.708,84.802,2656099994.0
2006-05-25 14:30:00,84.8,84.894,84.773,84.853,2869200000.0
2006-05-25 14:45:00,84.824,84.889,84.762,84.812,2828500003.0
2006-05-25 15:00:00,84.791,84.805,84.633,84.76,3377799998.0
2006-05-25 15:15:00,84.754,84.845,84.713,84.769,2775200004.0
2006-05-25 15:30:00,84.766,84.773,84.599,84.616,2766499988.0
2006-05-25 15:45:00,84.652,84.772,84.606,84.744,2980800001.0
2006-05-25 16:00:00,84.708,84.867,84.669,84.858,2842399996.0
2006-05-25 16:15:00,84.86,84.907,84.773,84.773,2779799995.0
2006-05-25 16:30:00,84.783,84.807,84.637,84.645,2790799995.0
2006-05-25 16:45:00,84.657,84.689,84.614,84.627,2945000008.0
2006-05-25 17:00:00,84.635,84.732,84.634,84.692,2756400000.0
2006-05-25 17:15:00,84.695,84.773,84.681,84.757,2885699993.0
2006-05-25 17:30:00,84.769,84.81,84.735,84.795,2964400002.0
2006-05-25 17:45:00,84.784,84.843,84.744,84.841,2901399993.0
2006-05-25 18:00:00,84.792,84.94,84.742,84.758,22199699966.0
2006-05-25 18:15:00,84.758,84.85,84.703,84.725,22002499939.0
2006-05-25 18:30:00,84.717,84.8,84.704,84.727,17108299964.0
2006-05-25 18:45:00,84.736,84.78,84.711,84.768,11761100001.0
2006-05-25 19:00:00,84.753,84.823,84.748,84.779,8167499987.0
2006-05-25 19:15:00,84.761,84.824,84.688,84.813,10323599985.0
2006-05-25 19:30:00,84.802,84.922,84.769,84.882,10017499985.0
2006-05-25 19:45:00,84.895,84.981,84.831,84.958,8009599999.0
2006-05-25 20:00:00,84.953,84.969,84.88,84.922,9203699998.0
2006-05-25 20:15:00,84.933,84.996,84.896,84.953,9875699969.0
2006-05-25 20:30:00,84.942,84.993,84.917,84.964,13622499963.0
2006-05-25 20:45:00,84.975,85.026,84.938,84.999,11787299997.0
2006-05-25 21:00:00,84.995,85.024,84.961,84.993,9312099986.0
2006-05-25 21:15:00,84.99,85.007,84.928,84.975,12012199975.0
2006-05-25 21:30:00,84.946,85.047,84.935,85.005,6658099984.0
2006-05-25 21:45:00,85.005,85.016,84.957,84.96,4953799988.0
2006-05-25 22:00:00,84.964,85.021,84.926,84.944,5351599987.0
2006-05-25 22:15:00,84.94,85.003,84.916,84.968,5331700001.0
2006-05-25 22:30:00,84.973,84.991,84.881,84.956,4821599990.0
2006-05-25 22:45:00,84.958,84.969,84.858,84.9,4868899992.0
2006-05-25 23:00:00,84.937,85.018,84.878,84.985,3044199994.0
2006-05-25 23:15:00,84.98,85.02,84.909,84.946,3015500000.0
2006-05-25 23:30:00,85.0,85.063,84.935,85.026,2688299997.0
2006-05-25 23:45:00,85.014,85.04,84.895,84.91,2588200003.0
2006-05-26 00:00:00,84.938,84.952,84.487,84.518,3005700001.0
2006-05-26 00:15:00,84.505,84.956,84.495,84.512,2752099989.0
2006-05-26 00:30:00,84.506,84.53,84.481,84.5,2840399997.0
2006-05-26 00:45:00,84.505,84.53,84.495,84.505,2312700001.0
2006-05-26 01:00:00,84.572,84.99,84.572,84.949,2920799989.0
2006-05-26 01:15:00,84.941,84.997,84.886,84.886,2787800001.0
2006-05-26 01:30:00,84.906,85.002,84.662,84.898,2890299997.0
2006-05-26 01:45:00,84.921,84.925,84.756,84.819,2992299989.0
2006-05-26 02:00:00,84.799,84.839,84.741,84.811,2504299992.0
2006-05-26 02:15:00,84.836,84.887,84.804,84.875,2771799997.0
2006-05-26 02:30:00,84.876,84.927,84.843,84.876,2603999989.0
2006-05-26 02:45:00,84.878,84.907,84.837,84.853,2758499993.0
2006-05-26 03:00:00,84.849,84.926,84.849,84.888,3302099982.0
2006-05-26 03:15:00,84.871,85.004,84.832,84.985,3097300001.0
2006-05-26 03:30:00,85.011,85.112,84.968,85.085,3141199999.0
2006-05-26 03:45:00,85.071,85.084,84.961,84.979,2618899986.0
2006-05-26 04:00:00,84.995,85.095,84.962,84.985,2468299993.0
2006-05-26 04:15:00,84.999,85.068,84.965,85.027,2505499995.0
2006-05-26 04:30:00,85.01,85.067,85.001,85.032,2952399997.0
2006-05-26 04:45:00,85.047,85.072,84.946,84.946,2882099997.0
2006-05-26 05:00:00,84.936,85.002,84.925,84.97,3015099994.0
2006-05-26 05:15:00,84.959,84.995,84.919,84.971,2958499988.0
2006-05-26 05:30:00,84.979,85.011,84.945,85.011,3023999993.0
2006-05-26 05:45:00,85.019,85.079,85.01,85.042,2666899994.0
2006-05-26 06:00:00,85.043,85.109,85.021,85.073,2834999990.0
2006-05-26 06:15:00,85.077,85.114,85.054,85.09,2794699986.0
2006-05-26 06:30:00,85.071,85.101,85.03,85.044,2926499996.0
2006-05-26 06:45:00,85.05,85.092,85.022,85.053,2478999999.0
2006-05-26 07:00:00,85.04,85.058,84.966,85.013,2804399987.0
2006-05-26 07:15:00,84.994,85.036,84.946,85.02,2977099983.0
2006-05-26 07:30:00,85.001,85.019,84.956,84.995,2822499983.0
2006-05-26 07:45:00,84.944,85.047,84.91,85.041,2865699993.0
2006-05-26 08:00:00,85.036,85.046,84.948,84.984,2680299991.0
2006-05-26 08:15:00,84.987,85.083,84.98,85.032,2739999976.0
2006-05-26 08:30:00,85.038,85.082,84.999,85.02,3147999985.0
2006-05-26 08:45:00,85.017,85.032,84.948,84.965,2926199993.0
2006-05-26 09:00:00,84.942,85.055,84.942,84.981,2732999995.0
2006-05-26 09:15:00,84.99,84.997,84.902,84.92,3016399992.0
2006-05-26 09:30:00,84.935,84.979,84.893,84.955,2505899992.0
2006-05-26 09:45:00,84.949,85.065,84.89,85.034,3103899981.0
2006-05-26 10:00:00,85.036,85.114,85.007,85.077,2662499990.0
2006-05-26 10:15:00,85.07,85.116,85.03,85.083,2753699998.0
2006-05-26 10:30:00,85.106,85.111,85.029,85.063,2808200004.0
2006-05-26 10:45:00,85.047,85.08,85.002,85.019,3141000000.0
2006-05-26 11:00:00,85.025,85.063,84.964,85.009,2792800011.0
2006-05-26 11:15:00,84.983,85.0,84.945,84.977,2425199994.0
2006-05-26 11:30:00,84.975,85.024,84.947,84.995,3267800001.0
2006-05-26 11:45:00,85.013,85.033,84.937,84.968,3238399981.0
2006-05-26 12:00:00,84.944,84.994,84.896,84.94,2523799987.0
2006-05-26 12:15:00,84.933,84.998,84.904,84.924,3077099995.0
2006-05-26 12:30:00,84.915,84.941,84.834,84.875,2606899993.0
2006-05-26 12:45:00,84.889,84.936,84.839,84.878,2863099995.0
2006-05-26 13:00:00,84.881,84.95,84.846,84.905,2462199983.0
2006-05-26 13:15:00,84.901,84.974,84.891,84.966,2874999991.0
2006-05-26 13:30:00,84.926,84.97,84.909,84.933,3598899978.0
2006-05-26 13:45:00,84.944,84.982,84.901,84.964,3246299985.0
2006-05-26 14:00:00,84.975,84.984,84.836,84.935,2790100001.0
2006-05-26 14:15:00,84.958,85.047,84.9,84.974,2620499981.0
2006-05-26 14:30:00,84.932,85.04,84.897,84.997,3113599996.0
2006-05-26 14:45:00,84.98,85.039,84.938,84.988,2535999997.0
2006-05-26 15:00:00,84.968,85.027,84.926,85.001,2834099984.0
2006-05-26 15:15:00,84.982,85.056,84.888,84.999,3091599999.0
2006-05-26 15:30:00,85.0,85.077,84.942,85.018,2642499980.0
2006-05-26 15:45:00,85.015,85.03,84.993,85.025,3186199993.0
2006-05-26 16:00:00,85.01,85.035,84.985,85.004,2277500013.0
2006-05-26 16:15:00,85.01,85.035,84.998,85.01,2739899993.0
2006-05-26 16:30:00,85.023,85.035,85.0,85.015,3121000000.0
2006-05-26 16:45:00,85.011,85.21,85.01,85.151,2831399999.0
2006-05-26 17:00:00,85.136,85.243,85.1,85.221,3063600001.0
2006-05-26 17:15:00,85.239,85.292,85.148,85.263,3003799999.0
2006-05-26 17:30:00,85.269,85.28,85.189,85.265,2478000000.0
2006-05-26 17:45:00,85.243,85.281,85.209,85.262,2856499994.0
2006-05-26 18:00:00,85.248,85.306,85.208,85.261,22870499940.0
2006-05-26 18:15:00,85.261,85.344,85.22,85.303,22738999956.0
2006-05-26 18:30:00,85.302,85.336,85.276,85.32,16835100002.0
2006-05-26 18:45:00,85.323,85.465,85.296,85.452,11871799980.0
2006-05-26 19:00:00,85.424,85.445,85.301,85.304,8520199995.0
2006-05-26 19:15:00,85.32,85.396,85.304,85.367,10612699987.0
2006-05-26 19:30:00,85.369,85.388,85.298,85.298,9709600013.0
2006-05-26 19:45:00,85.3,85.364,85.284,85.316,8349399982.0
2006-05-26 20:00:00,85.306,85.35,85.23,85.314,9821799957.0
2006-05-26 20:15:00,85.323,85.344,85.275,85.325,9762699974.0
2006-05-26 20:30:00,85.323,85.34,85.274,85.317,12663199969.0
2006-05-26 20:45:00,85.342,85.35,85.293,85.342,12126199979.0
2006-05-26 21:00:00,85.343,85.39,85.311,85.343,9534599961.0
2006-05-26 21:15:00,85.319,85.377,85.313,85.346,12225099968.0
2006-05-26 21:30:00,85.35,85.361,85.302,85.337,6103199998.0
2006-05-26 21:45:00,85.348,85.359,85.299,85.301,4514199989.0
2006-05-26 22:00:00,85.305,85.359,85.295,85.357,5496999991.0
2006-05-26 22:15:00,85.346,85.42,85.345,85.354,4776599999.0
2006-05-26 22:30:00,85.357,85.365,85.316,85.328,5246900008.0
2006-05-26 22:45:00,85.33,85.365,85.265,85.299,4601999988.0
2006-05-26 23:00:00,85.33,85.36,85.27,85.36,2042100036.0
2006-05-26 23:15:00,85.31,85.35,85.29,85.29,907600016.0
2006-05-26 23:30:00,85.35,85.35,85.29,85.29,907600016.0
2006-05-26 23:45:00,85.35,85.35,85.29,85.29,1361400024.0
2006-05-28 23:00:00,85.36,85.365,85.126,85.16,3013999998.0
2006-05-28 23:15:00,85.142,85.17,85.121,85.16,2716099997.0
2006-05-28 23:30:00,85.16,85.17,85.086,85.16,3088999995.0
2006-05-28 23:45:00,85.141,85.165,85.119,85.135,2497899999.0
2006-05-29 00:00:00,85.149,85.17,85.13,85.158,2972200003.0
2006-05-29 00:15:00,85.16,85.17,85.135,85.152,2702799984.0
2006-05-29 00:30:00,85.145,85.17,85.117,85.157,3097000000.0
2006-05-29 00:45:00,85.16,85.17,85.133,85.16,2314200001.0
2006-05-29 01:00:00,85.147,85.17,84.434,85.119,3046199999.0
2006-05-29 01:15:00,85.124,85.197,85.124,85.136,2496400000.0
2006-05-29 01:30:00,85.148,85.2,85.125,85.142,2537700004.0
2006-05-29 01:45:00,85.154,85.179,85.086,85.103,2655699993.0
2006-05-29 02:00:00,85.108,85.177,85.069,85.076,2856900001.0
2006-05-29 02:15:00,85.085,85.134,85.032,85.033,2821299990.0
2006-05-29 02:30:00,85.052,85.1,85.03,85.065,2900399987.0
2006-05-29 02:45:00,85.08,85.132,85.039,85.126,2717099999.0
2006-05-29 03:00:00,85.095,85.139,84.699,85.025,2917000010.0
2006-05-29 03:15:00,85.033,85.074,85.012,85.018,3194399989.0
2006-05-29 03:30:00,85.033,85.067,85.002,85.048,2745299983.0
2006-05-29 03:45:00,85.051,85.077,85.017,85.035,2613999991.0
2006-05-29 04:00:00,85.047,85.112,85.014,85.081,2918499999.0
2006-05-29 04:15:00,85.073,85.109,85.052,85.066,2427099993.0
2006-05-29 04:30:00,85.092,85.121,85.051,85.083,2621699992.0
2006-05-29 04:45:00,85.075,85.095,85.046,85.066,2795300001.0
2006-05-29 05:00:00,85.088,85.112,85.017,85.037,2917699994.0
2006-05-29 05:15:00,85.043,85.08,85.013,85.059,2794399999.0
2006-05-29 05:30:00,85.078,85.085,85.011,85.058,2637099999.0
2006-05-29 05:45:00,85.07,85.103,84.674,85.07,2758399982.0
2006-05-29 06:00:00,85.071,85.089,85.021,85.048,2568599996.0
2006-05-29 06:15:00,85.052,85.075,85.022,85.059,2818700000.0
2006-05-29 06:30:00,85.063,85.098,85.038,85.091,2876599983.0
2006-05-29 06:45:00,85.075,85.145,85.068,85.086,2440100005.0
2006-05-29 07:00:00,85.098,85.148,85.057,85.132,2479299990.0
2006-05-29 07:15:00,85.125,85.165,85.091,85.098,2783399992.0
2006-05-29 07:30:00,85.112,85.167,85.09,85.114,2427599993.0
2006-05-29 07:45:00,85.111,85.115,84.775,85.054,2611099997.0
2006-05-29 08:00:00,85.08,85.107,85.054,85.069,3038700000.0
2006-05-29 08:15:00,85.063,85.114,85.053,85.114,2718100007.0
2006-05-29 08:30:00,85.116,85.136,85.064,85.101,2750599984.0
2006-05-29 08:45:00,85.1,85.135,85.075,85.116,2546299991.0
2006-05-29 09:00:00,85.095,85.143,85.089,85.089,2490799991.0
2006-05-29 09:15:00,85.092,85.121,85.056,85.07,2704099987.0
2006-05-29 09:30:00,85.072,85.121,85.054,85.096,2682900001.0
2006-05-29 09:45:00,85.097,85.154,85.082,85.137,3126400000.0
2006-05-29 10:00:00,85.131,85.146,84.536,85.09,2552999989.0
2006-05-29 10:15:00,85.087,85.116,85.055,85.095,2874499991.0
2006-05-29 10:30:00,85.112,85.156,85.079,85.135,3144299996.0
2006-05-29 10:45:00,85.141,85.152,85.082,85.136,3270199980.0
2006-05-29 11:00:00,85.16,85.176,85.105,85.142,2678799987.0
2006-05-29 11:15:00,85.135,85.153,85.092,85.096,2669800008.0
2006-05-29 11:30:00,85.102,85.105,85.019,85.052,2975599993.0
2006-05-29 11:45:00,85.054,85.07,84.999,85.044,3157100001.0
2006-05-29 12:00:00,85.048,85.07,85.013,85.043,2477800006.0
2006-05-29 12:15:00,85.035,85.055,84.992,85.028,2892199985.0
2006-05-29 12:30:00,85.037,85.07,84.995,85.042,2878599997.0
2006-05-29 12:45:00,85.055,85.081,84.995,85.058,2634299995.0
2006-05-29 13:00:00,85.064,85.085,85.033,85.072,2693999991.0
2006-05-29 13:15:00,85.075,85.082,85.047,85.067,2961399983.0
2006-05-29 13:30:00,85.067,85.157,85.045,85.127,3249500000.0
2006-05-29 13:45:00,85.134,85.157,85.091,85.114,2816199993.0
2006-05-29 14:00:00,85.118,85.204,85.093,85.156,2851399981.0
2006-05-29 14:15:00,85.139,85.172,85.111,85.124,2692199992.0
2006-05-29 14:30:00,85.143,85.2,85.124,85.191,2682900003.0
2006-05-29 14:45:00,85.184,85.206,85.146,85.206,2453199993.0
2006-05-29 15:00:00,85.181,85.258,85.171,85.258,2969299981.0
2006-05-29 15:15:00,85.253,85.274,85.222,85.252,2789999979.0
2006-05-29 15:30:00,85.229,85.274,85.174,85.238,2299099997.0
2006-05-29 15:45:00,85.234,85.282,85.216,85.254,2506900005.0
2006-05-29 16:00:00,85.265,85.31,85.245,85.276,2535599990.0
2006-05-29 16:15:00,85.29,85.325,85.27,85.288,3056499991.0
2006-05-29 16:30:00,85.279,85.308,85.227,85.24,2999899987.0
2006-05-29 16:45:00,85.258,85.376,85.244,85.356,2617799997.0
2006-05-29 17:00:00,85.39,85.436,85.331,85.418,2721099989.0
2006-05-29 17:15:00,85.435,85.445,85.375,85.403,2699299990.0
2006-05-29 17:30:00,85.377,85.397,85.318,85.362,2777099985.0
2006-05-29 17:45:00,85.36,85.399,85.334,85.359,2781899990.0
2006-05-29 18:00:00,85.357,85.45,85.325,85.395,23067999952.0
2006-05-29 18:15:00,85.382,85.45,85.347,85.37,22824699949.0
2006-05-29 18:30:00,85.356,85.385,85.333,85.355,17031299982.0
2006-05-29 18:45:00,85.348,85.388,85.337,85.344,12084899966.0
2006-05-29 19:00:00,85.34,85.367,85.31,85.33,8376100008.0
2006-05-29 19:15:00,85.33,85.368,85.283,85.343,10885099995.0
2006-05-29 19:30:00,85.351,85.384,85.336,85.339,9882299949.0
2006-05-29 19:45:00,85.36,85.37,85.29,85.325,7681400001.0
2006-05-29 20:00:00,85.328,85.33,85.24,85.253,9840199988.0
2006-05-29 20:15:00,85.256,85.268,85.136,85.15,9244799978.0
2006-05-29 20:30:00,85.166,85.225,85.152,85.172,12465299985.0
2006-05-29 20:45:00,85.181,85.211,85.128,85.155,12013899988.0
2006-05-29 21:00:00,85.153,85.163,85.099,85.141,9363999978.0
2006-05-29 21:15:00,85.14,85.155,85.108,85.147,11855599973.0
2006-05-29 21:30:00,85.134,85.183,85.132,85.171,6378800001.0
2006-05-29 21:45:00,85.151,85.2,85.135,85.163,5086299987.0
2006-05-29 22:00:00,85.15,85.187,85.129,85.16,6192899945.0
2006-05-29 22:15:00,85.15,85.175,85.128,85.168,4688000001.0
2006-05-29 22:30:00,85.154,85.205,85.129,85.188,4682699984.0
2006-05-29 22:45:00,85.173,85.237,85.123,85.193,4839299972.0
2006-05-29 23:00:00,85.235,85.27,85.188,85.205,3192199995.0
2006-05-29 23:15:00,85.218,85.276,85.19,85.219,3264599986.0
2006-05-29 23:30:00,85.228,85.31,85.204,85.244,2964399989.0
2006-05-29 23:45:00,85.254,85.277,85.204,85.22,2620999987.0
2006-05-30 00:00:00,85.235,85.255,85.213,85.243,2966800001.0
2006-05-30 00:15:00,85.229,85.255,85.22,85.25,2930500003.0
2006-05-30 00:30:00,85.23,85.255,85.201,85.226,2623000002.0
2006-05-30 00:45:00,85.23,85.255,85.219,85.23,2688999981.0
2006-05-30 01:00:00,85.229,85.385,85.214,85.337,2830399993.0
2006-05-30 01:15:00,85.35,85.397,85.292,85.308,2816699990.0
2006-05-30 01:30:00,85.283,85.326,85.24,85.257,2818200003.0
2006-05-30 01:45:00,85.266,85.445,85.257,85.364,3423799980.0
2006-05-30 02:00:00,85.367,85.48,85.358,85.45,2694499995.0
2006-05-30 02:15:00,85.469,85.484,85.331,85.338,3167999982.0
2006-05-30 02:30:00,85.366,85.4,85.286,85.317,2938599997.0
2006-05-30 02:45:00,85.31,85.314,85.23,85.26,3055900006.0
2006-05-30 03:00:00,85.235,85.263,85.16,85.195,2908700002.0
2006-05-30 03:15:00,85.199,85.235,85.155,85.175,2918699988.0
2006-05-30 03:30:00,85.232,85.394,85.207,85.28,3280499994.0
2006-05-30 03:45:00,85.273,85.331,85.207,85.312,2597899991.0
2006-05-30 04:00:00,85.306,85.345,85.278,85.343,2882500005.0
2006-05-30 04:15:00,85.334,85.342,85.256,85.27,2771399995.0
2006-05-30 04:30:00,85.277,85.34,85.248,85.32,2853299979.0
2006-05-30 04:45:00,85.307,85.379,85.217,85.259,2941399997.0
2006-05-30 05:00:00,85.304,85.327,85.242,85.314,3143599992.0
2006-05-30 05:15:00,85.318,85.333,85.226,85.263,3221299988.0
2006-05-30 05:30:00,85.277,85.3,85.187,85.207,2585099999.0
2006-05-30 05:45:00,85.193,85.23,85.136,85.182,2521900006.0
2006-05-30 06:00:00,85.18,85.227,85.155,85.155,3074399993.0
2006-05-30 06:15:00,85.16,85.217,85.15,85.204,2808799982.0
2006-05-30 06:30:00,85.184,85.241,85.18,85.218,2629399998.0
2006-05-30 06:45:00,85.236,85.272,85.197,85.222,2916399997.0
2006-05-30 07:00:00,85.227,85.269,85.197,85.249,2841099998.0
2006-05-30 07:15:00,85.244,85.313,85.243,85.295,3000599991.0
2006-05-30 07:30:00,85.293,85.312,85.253,85.262,2436800003.0
2006-05-30 07:45:00,85.248,85.293,85.207,85.293,2565099997.0
2006-05-30 08:00:00,85.307,85.307,85.169,85.191,2724900001.0
2006-05-30 08:15:00,85.201,85.252,85.162,85.222,2811399992.0
2006-05-30 08:30:00,85.221,85.235,85.169,85.201,3006599997.0
2006-05-30 08:45:00,85.186,85.232,85.166,85.217,2897599996.0
2006-05-30 09:00:00,85.21,85.312,85.19,85.223,2724499998.0
2006-05-30 09:15:00,85.205,85.342,85.205,85.322,2913699991.0
2006-05-30 09:30:00,85.328,85.363,85.252,85.265,2647099992.0
2006-05-30 09:45:00,85.26,85.29,85.204,85.253,3078399994.0
2006-05-30 10:00:00,85.245,85.378,85.241,85.316,2808700000.0
2006-05-30 10:15:00,85.299,85.424,85.252,85.382,2603799995.0
2006-05-30 10:30:00,85.389,85.451,85.369,85.399,3112100001.0
2006-05-30 10:45:00,85.395,85.472,85.371,85.383,3156299997.0
2006-05-30 11:00:00,85.396,85.441,85.359,85.412,2726999997.0
2006-05-30 11:15:00,85.399,85.432,85.357,85.394,2815699992.0
2006-05-30 11:30:00,85.387,85.457,85.352,85.364,3045699999.0
2006-05-30 11:45:00,85.383,85.409,85.28,85.312,3631199998.0
2006-05-30 12:00:00,85.293,85.415,85.278,85.322,2628699995.0
2006-05-30 12:15:00,85.329,85.365,85.279,85.293,3038399996.0
2006-05-30 12:30:00,85.293,85.365,85.257,85.352,3161099992.0
2006-05-30 12:45:00,85.364,85.387,85.298,85.357,2653899986.0
2006-05-30 13:00:00,85.349,85.414,85.327,85.398,2974499996.0
2006-05-30 13:15:00,85.394,85.418,85.365,85.404,3001399989.0
2006-05-30 13:30:00,85.382,85.452,85.36,85.396,2933499991.0
2006-05-30 13:45:00,85.392,85.447,85.336,85.391,3408599990.0
2006-05-30 14:00:00,85.395,85.483,85.363,85.461,2585099992.0
2006-05-30 14:15:00,85.451,85.547,85.422,85.505,2817999988.0
2006-05-30 14:30:00,85.495,85.644,85.477,85.634,3103300001.0
2006-05-30 14:45:00,85.647,85.755,85.63,85.665,2686699995.0
2006-05-30 15:00:00,85.672,85.757,85.65,85.71,3339899993.0
2006-05-30 15:15:00,85.701,85.733,85.619,85.679,3214199990.0
2006-05-30 15:30:00,85.642,85.727,85.553,85.619,2702799993.0
2006-05-30 15:45:00,85.641,85.641,85.439,85.499,3207000000.0
2006-05-30 16:00:00,85.474,85.496,85.347,85.416,2717900001.0
2006-05-30 16:15:00,85.413,85.462,85.286,85.286,2889399992.0
2006-05-30 16:30:00,85.282,85.339,85.212,85.252,2743899994.0
2006-05-30 16:45:00,85.251,85.386,85.195,85.352,2730699993.0
2006-05-30 17:00:00,85.362,85.445,85.26,85.294,2879499999.0
2006-05-30 17:15:00,85.31,85.326,85.246,85.265,3014999991.0
2006-05-30 17:30:00,85.244,85.453,85.238,85.427,3110899981.0
2006-05-30 17:45:00,85.42,85.476,85.38,85.416,2475299998.0
2006-05-30 18:00:00,85.377,85.5,85.358,85.416,22773899968.0
2006-05-30 18:15:00,85.49,85.51,85.392,85.424,19902399964.0
2006-05-30 18:30:00,85.405,85.546,85.405,85.477,16525899964.0
2006-05-30 18:45:00,85.491,85.522,85.415,85.434,12276699970.0
2006-05-30 19:00:00,85.44,85.454,85.375,85.392,8408999982.0
2006-05-30 19:15:00,85.392,85.445,85.332,85.409,10395299983.0
2006-05-30 19:30:00,85.415,85.5,85.376,85.404,10148499962.0
2006-05-30 19:45:00,85.406,85.437,85.362,85.382,8397199999.0
2006-05-30 20:00:00,85.379,85.409,85.324,85.389,9448799996.0
2006-05-30 20:15:00,85.364,85.451,85.349,85.377,9639399997.0
2006-05-30 20:30:00,85.388,85.439,85.358,85.409,13001599986.0
2006-05-30 20:45:00,85.43,85.5,85.397,85.467,12541899996.0
2006-05-30 21:00:00,85.478,85.491,85.42,85.446,9298899978.0
2006-05-30 21:15:00,85.447,85.515,85.416,85.51,11842899942.0
2006-05-30 21:30:00,85.505,85.517,85.466,85.504,6408499964.0
2006-05-30 21:45:00,85.518,85.532,85.463,85.486,4666000003.0
2006-05-30 22:00:00,85.507,85.527,85.39,85.408,6139599991.0
2006-05-30 22:15:00,85.409,85.441,85.38,85.401,5022399979.0
2006-05-30 22:30:00,85.404,85.445,85.372,85.398,4759099998.0
2006-05-30 22:45:00,85.4,85.47,85.364,85.383,4737199992.0
2006-05-30 23:00:00,85.465,85.506,85.399,85.422,2982200009.0
2006-05-30 23:15:00,85.41,85.463,85.381,85.422,2932200001.0
2006-05-30 23:30:00,85.43,85.438,85.349,85.425,3183299998.0
2006-05-30 23:45:00,85.422,85.43,85.382,85.42,2664300006.0
2006-05-31 00:00:00,85.414,85.435,85.394,85.408,3020499996.0
2006-05-31 00:15:00,85.409,85.435,85.4,85.417,2961699984.0
2006-05-31 00:30:00,85.41,85.435,85.381,85.404,2915699996.0
2006-05-31 00:45:00,85.425,85.435,85.399,85.425,2557399975.0
2006-05-31 01:00:00,85.413,85.486,85.366,85.446,2942100000.0
2006-05-31 01:15:00,85.436,85.468,85.394,85.421,3018799974.0
2006-05-31 01:30:00,85.433,85.49,85.402,85.449,2639399994.0
2006-05-31 01:45:00,85.477,85.492,85.399,85.455,2874399983.0
2006-05-31 02:00:00,85.451,85.485,85.408,85.466,2715199988.0
2006-05-31 02:15:00,85.46,85.505,85.431,85.441,2990399990.0
2006-05-31 02:30:00,85.463,85.473,85.376,85.382,2889699995.0
2006-05-31 02:45:00,85.39,85.422,85.319,85.364,3091199998.0
2006-05-31 03:00:00,85.353,85.385,85.254,85.275,2696399987.0
2006-05-31 03:15:00,85.308,85.355,85.271,85.272,2971599995.0
2006-05-31 03:30:00,85.308,85.523,85.307,85.488,3151000005.0
2006-05-31 03:45:00,85.48,85.597,85.418,85.573,2664099984.0
2006-05-31 04:00:00,85.56,85.608,85.53,85.562,2592999995.0
2006-05-31 04:15:00,85.555,85.59,85.522,85.522,2402800002.0
2006-05-31 04:30:00,85.531,85.583,85.522,85.553,2830700010.0
2006-05-31 04:45:00,85.545,85.586,85.521,85.544,2999300010.0
2006-05-31 05:00:00,85.552,85.588,85.515,85.531,2771599984.0
2006-05-31 05:15:00,85.54,85.554,85.482,85.502,3342399996.0
2006-05-31 05:30:00,85.497,85.611,85.475,85.596,2782100002.0
2006-05-31 05:45:00,85.593,85.628,85.553,85.59,2863300000.0
2006-05-31 06:00:00,85.571,85.6,85.492,85.548,2673699998.0
2006-05-31 06:15:00,85.548,85.588,85.495,85.511,2715200008.0
2006-05-31 06:30:00,85.504,85.6,85.5,85.568,2690699993.0
2006-05-31 06:45:00,85.573,85.591,85.506,85.515,2841300008.0
2006-05-31 07:00:00,85.512,85.575,85.476,85.497,2777799995.0
2006-05-31 07:15:00,85.504,85.535,85.458,85.469,3140499989.0
2006-05-31 07:30:00,85.483,85.502,85.447,85.488,2625700003.0
2006-05-31 07:45:00,85.474,85.515,85.444,85.485,2510199996.0
2006-05-31 08:00:00,85.49,85.547,85.458,85.547,2934099988.0
2006-05-31 08:15:00,85.525,85.535,85.39,85.39,2633999993.0
2006-05-31 08:30:00,85.354,85.404,85.211,85.218,2817399974.0
2006-05-31 08:45:00,85.207,85.245,85.108,85.215,2994399992.0
2006-05-31 09:00:00,85.205,85.244,85.154,85.182,2620399991.0
2006-05-31 09:15:00,85.188,85.211,85.111,85.176,2835699979.0
2006-05-31 09:30:00,85.155,85.182,85.048,85.067,2634599976.0
2006-05-31 09:45:00,85.075,85.17,85.019,85.131,3353300001.0
2006-05-31 10:00:00,85.099,85.204,85.094,85.204,2879599998.0
2006-05-31 10:15:00,85.175,85.23,85.108,85.213,2887799984.0
2006-05-31 10:30:00,85.22,85.261,85.144,85.165,3025999992.0
2006-05-31 10:45:00,85.164,85.207,85.145,85.191,2879499997.0
2006-05-31 11:00:00,85.169,85.255,85.1,85.231,3214199998.0
2006-05-31 11:15:00,85.26,85.295,85.229,85.257,2879799993.0
2006-05-31 11:30:00,85.269,85.367,85.225,85.342,3066099995.0
2006-05-31 11:45:00,85.34,85.348,85.265,85.27,3135999996.0
2006-05-31 12:00:00,85.262,85.318,85.204,85.235,2591699998.0
2006-05-31 12:15:00,85.218,85.271,85.188,85.238,2986199987.0
2006-05-31 12:30:00,85.23,85.252,85.147,85.159,3134199997.0
2006-05-31 12:45:00,85.153,85.167,85.086,85.11,2578100000.0
2006-05-31 13:00:00,85.112,85.157,85.071,85.148,2761399999.0
2006-05-31 13:15:00,85.136,85.237,85.102,85.224,3079799993.0
2006-05-31 13:30:00,85.228,85.232,85.079,85.157,2757599994.0
2006-05-31 13:45:00,85.153,85.221,85.111,85.182,3170799988.0
2006-05-31 14:00:00,85.186,85.208,85.079,85.087,3018900007.0
2006-05-31 14:15:00,85.07,85.202,85.054,85.148,2635199983.0
2006-05-31 14:30:00,85.144,85.201,85.12,85.19,2920999984.0
2006-05-31 14:45:00,85.193,85.252,85.166,85.233,2520999997.0
2006-05-31 15:00:00,85.199,85.23,85.041,85.054,3209400008.0
2006-05-31 15:15:00,85.058,85.079,84.765,84.795,2804299999.0
2006-05-31 15:30:00,84.772,84.878,84.772,84.847,2882999991.0
2006-05-31 15:45:00,84.843,84.875,84.784,84.814,2753699997.0
2006-05-31 16:00:00,84.829,84.923,84.8,84.827,3015400003.0
2006-05-31 16:15:00,84.858,84.909,84.695,84.711,2818500001.0
2006-05-31 16:30:00,84.727,84.766,84.664,84.664,2922599992.0
2006-05-31 16:45:00,84.66,84.728,84.421,84.426,2983799996.0
2006-05-31 17:00:00,84.441,84.592,84.434,84.455,2493400000.0
2006-05-31 17:15:00,84.476,84.501,84.393,84.4,3247699991.0
2006-05-31 17:30:00,84.39,84.486,84.358,84.437,2806899992.0
2006-05-31 17:45:00,84.438,84.466,84.354,84.37,3047800004.0
2006-05-31 18:00:00,84.342,84.53,84.303,84.494,22811599989.0
2006-05-31 18:15:00,84.486,84.6,84.444,84.48,22827999942.0
2006-05-31 18:30:00,84.456,84.592,84.428,84.558,16876099936.0
2006-05-31 18:45:00,84.548,84.619,84.477,84.512,11958199998.0
2006-05-31 19:00:00,84.497,84.589,84.496,84.524,8909799953.0
2006-05-31 19:15:00,84.521,84.622,84.516,84.595,10457599972.0
2006-05-31 19:30:00,84.603,84.621,84.496,84.504,9930799991.0
2006-05-31 19:45:00,84.51,84.635,84.504,84.625,8193899977.0
2006-05-31 20:00:00,84.628,84.641,84.518,84.528,9467299983.0
2006-05-31 20:15:00,84.519,84.664,84.514,84.643,9447199979.0
2006-05-31 20:30:00,84.643,84.717,84.593,84.686,13139499972.0
2006-05-31 20:45:00,84.717,84.74,84.623,84.705,12480099988.0
2006-05-31 21:00:00,84.72,84.72,84.63,84.63,9511000004.0
2006-05-31 21:15:00,84.627,84.674,84.591,84.614,11967599983.0
2006-05-31 21:30:00,84.608,84.648,84.594,84.624,6342999982.0
2006-05-31 21:45:00,84.614,84.65,84.599,84.626,4904500014.0
2006-05-31 22:00:00,84.628,84.668,84.6,84.66,6003999985.0
2006-05-31 22:15:00,84.643,84.661,84.573,84.597,5063199998.0
2006-05-31 22:30:00,84.597,84.674,84.563,84.661,4804799999.0
2006-05-31 22:45:00,84.643,84.698,84.583,84.6,4820199996.0
2006-05-31 23:00:00,84.697,84.715,84.607,84.631,3158300000.0
2006-05-31 23:15:00,84.657,84.701,84.587,84.675,3421999994.0
2006-05-31 23:30:00,84.689,84.697,84.578,84.632,2838199989.0
2006-05-31 23:45:00,84.613,84.672,84.563,84.672,3280499991.0
2006-06-01 00:00:00,84.674,84.695,84.655,84.666,2850699988.0
2006-06-01 00:15:00,84.67,84.695,84.66,84.69,2758099991.0
2006-06-01 00:30:00,84.672,84.695,84.641,84.666,2928899994.0
2006-06-01 00:45:00,84.67,84.695,84.659,84.685,2649000006.0
2006-06-01 01:00:00,84.671,84.781,84.636,84.758,2684399992.0
2006-06-01 01:15:00,84.752,84.765,84.683,84.706,2589399983.0
2006-06-01 01:30:00,84.723,84.73,84.563,84.574,3143399986.0
2006-06-01 01:45:00,84.591,84.592,84.484,84.491,2688499989.0
2006-06-01 02:00:00,84.499,84.547,84.431,84.473,3235399994.0
2006-06-01 02:15:00,84.492,84.492,84.411,84.471,3327800000.0
2006-06-01 02:30:00,84.476,84.523,84.444,84.488,2837499991.0
2006-06-01 02:45:00,84.516,84.532,84.448,84.523,2989199983.0
2006-06-01 03:00:00,84.499,84.632,84.466,84.479,3080100000.0
2006-06-01 03:15:00,84.482,84.506,84.367,84.39,2837599991.0
2006-06-01 03:30:00,84.386,84.403,84.255,84.327,3086800005.0
2006-06-01 03:45:00,84.332,84.349,84.207,84.236,2928999988.0
2006-06-01 04:00:00,84.23,84.361,84.192,84.344,2791400000.0
2006-06-01 04:15:00,84.35,84.379,84.277,84.293,2730399995.0
2006-06-01 04:30:00,84.288,84.364,84.269,84.325,2972099998.0
2006-06-01 04:45:00,84.316,84.336,84.283,84.315,2625299985.0
2006-06-01 05:00:00,84.332,84.338,84.26,84.312,2998699981.0
2006-06-01 05:15:00,84.323,84.355,84.294,84.318,2874299986.0
2006-06-01 05:30:00,84.333,84.363,84.261,84.287,2784099992.0
2006-06-01 05:45:00,84.275,84.332,84.236,84.289,2575599989.0
2006-06-01 06:00:00,84.291,84.326,84.238,84.286,2889600005.0
2006-06-01 06:15:00,84.314,84.334,84.263,84.309,3110699980.0
2006-06-01 06:30:00,84.294,84.324,84.26,84.288,2957999997.0
2006-06-01 06:45:00,84.292,84.317,84.245,84.306,2545700000.0
2006-06-01 07:00:00,84.308,84.331,84.248,84.3,2491299993.0
2006-06-01 07:15:00,84.29,84.305,84.213,84.275,3140699999.0
2006-06-01 07:30:00,84.273,84.304,84.222,84.244,3009999996.0
2006-06-01 07:45:00,84.251,84.276,84.188,84.234,2867599999.0
2006-06-01 08:00:00,84.264,84.344,84.241,84.305,2556800000.0
2006-06-01 08:15:00,84.307,84.33,84.231,84.259,2618700017.0
2006-06-01 08:30:00,84.269,84.318,84.194,84.234,2511499993.0
2006-06-01 08:45:00,84.212,84.309,84.18,84.266,2913399997.0
2006-06-01 09:00:00,84.246,84.391,84.246,84.377,2648599996.0
2006-06-01 09:15:00,84.352,84.457,84.311,84.452,2590599998.0
2006-06-01 09:30:00,84.451,84.536,84.319,84.356,2462800000.0
2006-06-01 09:45:00,84.364,84.457,84.349,84.406,3109799997.0
2006-06-01 10:00:00,84.394,84.478,84.375,84.437,2808800001.0
2006-06-01 10:15:00,84.445,84.445,84.362,84.432,2879999978.0
2006-06-01 10:30:00,84.418,84.491,84.364,84.412,3176299991.0
2006-06-01 10:45:00,84.383,84.412,84.326,84.365,2820700002.0
2006-06-01 11:00:00,84.346,84.437,84.299,84.422,2849599994.0
2006-06-01 11:15:00,84.426,84.521,84.407,84.471,2515299994.0
2006-06-01 11:30:00,84.463,84.493,84.433,84.462,3135400003.0
2006-06-01 11:45:00,84.454,84.506,84.33,84.351,3251699993.0
2006-06-01 12:00:00,84.347,84.4,84.324,84.383,2645199999.0
2006-06-01 12:15:00,84.37,84.394,84.275,84.293,3051599985.0
2006-06-01 12:30:00,84.296,84.473,84.279,84.418,3032299989.0
2006-06-01 12:45:00,84.443,84.496,84.37,84.49,2583299984.0
2006-06-01 13:00:00,84.487,84.573,84.459,84.506,2761100006.0
2006-06-01 13:15:00,84.489,84.541,84.348,84.425,3167499997.0
2006-06-01 13:30:00,84.412,84.498,84.383,84.475,3095100002.0
2006-06-01 13:45:00,84.491,84.512,84.375,84.432,3169900009.0
2006-06-01 14:00:00,84.422,84.44,84.303,84.364,2896899994.0
2006-06-01 14:15:00,84.367,84.49,84.357,84.407,3064999999.0
2006-06-01 14:30:00,84.394,84.47,84.306,84.358,2586299993.0
2006-06-01 14:45:00,84.366,84.406,84.255,84.331,2988099991.0
2006-06-01 15:00:00,84.325,84.362,84.263,84.327,3012199987.0
2006-06-01 15:15:00,84.305,84.33,84.256,84.312,2847199986.0
2006-06-01 15:30:00,84.31,84.34,84.233,84.3,2595600001.0
2006-06-01 15:45:00,84.327,84.367,84.274,84.279,2714799996.0
2006-06-01 16:00:00,84.314,84.358,84.218,84.276,2728199998.0
2006-06-01 16:15:00,84.281,84.305,84.189,84.218,3094299991.0
2006-06-01 16:30:00,84.221,84.237,84.019,84.052,2976199991.0
2006-06-01 16:45:00,84.048,84.049,83.941,83.96,2894399994.0
2006-06-01 17:00:00,83.957,84.066,83.95,84.001,2882999995.0
2006-06-01 17:15:00,83.994,84.052,83.974,84.013,2855099990.0
2006-06-01 17:30:00,83.987,84.067,83.93,84.067,2846899992.0
2006-06-01 17:45:00,84.06,84.201,84.04,84.048,2818099997.0
2006-06-01 18:00:00,84.045,84.15,84.003,84.039,22871299915.0
2006-06-01 18:15:00,84.07,84.11,83.972,84.065,24081699963.0
2006-06-01 18:30:00,84.044,84.071,83.998,84.024,16843999994.0
2006-06-01 18:45:00,84.038,84.077,84.004,84.055,11744600002.0
2006-06-01 19:00:00,84.065,84.105,84.048,84.085,8309799963.0
2006-06-01 19:15:00,84.067,84.095,83.966,84.014,10073099983.0
2006-06-01 19:30:00,84.034,84.051,83.963,84.016,9546199983.0
2006-06-01 19:45:00,84.021,84.163,84.021,84.101,8092399990.0
2006-06-01 20:00:00,84.118,84.158,84.056,84.132,9421499985.0
2006-06-01 20:15:00,84.12,84.168,84.099,84.136,9765599987.0
2006-06-01 20:30:00,84.142,84.169,84.098,84.151,12683599979.0
2006-06-01 20:45:00,84.152,84.178,84.107,84.152,12146599980.0
2006-06-01 21:00:00,84.156,84.214,84.13,84.164,10617199976.0
2006-06-01 21:15:00,84.16,84.226,84.135,84.195,11307399966.0
2006-06-01 21:30:00,84.189,84.218,84.158,84.178,6201999978.0
2006-06-01 21:45:00,84.166,84.188,84.123,84.165,4679600006.0
2006-06-01 22:00:00,84.152,84.191,84.124,84.124,5558399975.0
2006-06-01 22:15:00,84.152,84.173,84.055,84.098,5020200003.0
2006-06-01 22:30:00,84.1,84.142,84.075,84.125,4983099999.0
2006-06-01 22:45:00,84.11,84.14,83.982,84.05,4652799992.0
2006-06-01 23:00:00,84.059,84.146,83.98,84.074,3230199982.0
2006-06-01 23:15:00,84.08,84.092,84.002,84.062,3029500003.0
2006-06-01 23:30:00,84.077,84.095,83.891,83.984,2636599986.0
2006-06-01 23:45:00,83.963,83.991,83.924,83.936,2465699995.0
2006-06-02 00:00:00,83.965,84.025,83.939,84.001,2817799992.0
2006-06-02 00:15:00,83.981,84.035,83.946,83.987,2832099999.0
2006-06-02 00:30:00,83.99,84.042,83.976,84.018,3154799998.0
2006-06-02 00:45:00,84.035,84.085,83.957,84.059,2747999997.0
2006-06-02 01:00:00,84.028,84.189,84.02,84.138,2950099996.0
2006-06-02 01:15:00,84.132,84.165,84.111,84.131,2613399996.0
2006-06-02 01:30:00,84.147,84.225,84.078,84.199,2720599984.0
2006-06-02 01:45:00,84.196,84.282,84.189,84.213,2629500008.0
2006-06-02 02:00:00,84.231,84.254,84.126,84.166,2916299988.0
2006-06-02 02:15:00,84.172,84.192,84.123,84.14,2793099992.0
2006-06-02 02:30:00,84.159,84.187,84.083,84.084,2560899997.0
2006-06-02 02:45:00,84.097,84.204,84.076,84.197,2856399997.0
2006-06-02 03:00:00,84.199,84.26,84.173,84.221,2882100003.0
2006-06-02 03:15:00,84.245,84.249,84.163,84.192,2691399981.0
2006-06-02 03:30:00,84.181,84.198,84.087,84.125,3186299998.0
2006-06-02 03:45:00,84.123,84.162,84.095,84.132,2662199998.0
2006-06-02 04:00:00,84.116,84.185,84.11,84.142,2442599999.0
2006-06-02 04:15:00,84.132,84.192,84.132,84.162,2278900001.0
2006-06-02 04:30:00,84.148,84.196,84.134,84.189,2771200000.0
2006-06-02 04:45:00,84.184,84.2,84.14,84.144,2941199998.0
2006-06-02 05:00:00,84.149,84.177,84.113,84.158,2956799999.0
2006-06-02 05:15:00,84.174,84.184,84.077,84.124,3103200002.0
2006-06-02 05:30:00,84.114,84.126,84.054,84.074,3081799999.0
2006-06-02 05:45:00,84.068,84.091,84.025,84.035,2447499999.0
2006-06-02 06:00:00,84.048,84.055,83.984,83.991,2738800001.0
2006-06-02 06:15:00,83.998,84.081,83.993,84.059,2962499996.0
2006-06-02 06:30:00,84.043,84.096,83.972,84.076,2868399998.0
2006-06-02 06:45:00,84.099,84.173,84.087,84.14,2389899999.0
2006-06-02 07:00:00,84.143,84.17,84.073,84.122,2468900014.0
2006-06-02 07:15:00,84.091,84.158,84.091,84.153,2809299996.0
2006-06-02 07:30:00,84.156,84.168,84.052,84.066,2655399989.0
2006-06-02 07:45:00,84.069,84.125,84.038,84.101,2869899992.0
2006-06-02 08:00:00,84.118,84.165,84.087,84.139,2914699983.0
2006-06-02 08:15:00,84.151,84.187,84.104,84.158,2982499994.0
2006-06-02 08:30:00,84.163,84.246,84.144,84.223,2775600001.0
2006-06-02 08:45:00,84.216,84.243,84.167,84.184,2819899986.0
2006-06-02 09:00:00,84.191,84.212,84.051,84.077,2404800002.0
2006-06-02 09:15:00,84.065,84.134,84.034,84.113,2611599988.0
2006-06-02 09:30:00,84.103,84.17,84.076,84.145,2643999996.0
2006-06-02 09:45:00,84.136,84.182,84.09,84.163,2969699993.0
2006-06-02 10:00:00,84.157,84.217,84.134,84.161,2577099993.0
2006-06-02 10:15:00,84.144,84.237,84.124,84.18,2732899985.0
2006-06-02 10:30:00,84.184,84.241,84.174,84.225,2840199996.0
2006-06-02 10:45:00,84.226,84.232,84.142,84.148,2706400005.0
2006-06-02 11:00:00,84.157,84.271,84.097,84.235,2908499987.0
2006-06-02 11:15:00,84.25,84.268,84.196,84.253,2461199984.0
2006-06-02 11:30:00,84.263,84.336,84.243,84.307,3233099997.0
2006-06-02 11:45:00,84.314,84.366,84.301,84.302,3253100006.0
2006-06-02 12:00:00,84.29,84.335,84.215,84.244,2416199991.0
2006-06-02 12:15:00,84.249,84.307,84.235,84.286,3293499986.0
2006-06-02 12:30:00,84.287,84.314,84.25,84.292,2956799992.0
2006-06-02 12:45:00,84.287,84.423,84.279,84.393,2903800000.0
2006-06-02 13:00:00,84.38,84.424,84.342,84.364,2742999995.0
2006-06-02 13:15:00,84.355,84.39,84.321,84.39,2949799994.0
2006-06-02 13:30:00,84.378,84.4,84.285,84.293,2921299983.0
2006-06-02 13:45:00,84.309,84.313,84.232,84.265,2804299997.0
2006-06-02 14:00:00,84.252,84.282,84.201,84.253,2539299990.0
2006-06-02 14:15:00,84.26,84.306,84.218,84.265,2957899996.0
2006-06-02 14:30:00,84.24,84.27,83.983,84.012,2691199997.0
2006-06-02 14:45:00,84.003,84.103,83.92,83.984,2560400004.0
2006-06-02 15:00:00,83.984,84.011,83.839,83.866,3153599994.0
2006-06-02 15:15:00,83.846,83.92,83.785,83.908,3021199984.0
2006-06-02 15:30:00,83.897,83.919,83.75,83.782,2885199994.0
2006-06-02 15:45:00,83.812,83.812,83.612,83.635,2805000000.0
2006-06-02 16:00:00,83.632,83.745,83.505,83.745,2909599979.0
2006-06-02 16:15:00,83.747,83.867,83.698,83.846,3385299989.0
2006-06-02 16:30:00,83.855,83.886,83.695,83.708,2780300006.0
2006-06-02 16:45:00,83.718,83.751,83.622,83.7,2821400004.0
2006-06-02 17:00:00,83.742,83.797,83.703,83.778,2738000000.0
2006-06-02 17:15:00,83.788,83.821,83.697,83.736,2870399999.0
2006-06-02 17:30:00,83.707,83.783,83.669,83.733,2719700002.0
2006-06-02 17:45:00,83.734,83.803,83.668,83.791,2889099998.0
2006-06-02 18:00:00,83.748,83.861,83.696,83.726,23328099978.0
2006-06-02 18:15:00,83.77,83.79,83.694,83.76,20552599958.0
2006-06-02 18:30:00,83.736,83.875,83.735,83.838,16741499939.0
2006-06-02 18:45:00,83.85,83.87,83.804,83.854,12056999984.0
2006-06-02 19:00:00,83.855,83.907,83.803,83.863,8518400005.0
2006-06-02 19:15:00,83.884,83.9,83.811,83.852,10368299983.0
2006-06-02 19:30:00,83.865,83.91,83.819,83.86,9910799986.0
2006-06-02 19:45:00,83.842,83.871,83.796,83.821,8027999990.0
2006-06-02 20:00:00,83.83,83.856,83.734,83.744,9311799983.0
2006-06-02 20:15:00,83.741,83.825,83.737,83.773,9336300000.0
2006-06-02 20:30:00,83.796,83.843,83.782,83.814,12947899987.0
2006-06-02 20:45:00,83.838,83.943,83.817,83.926,12241599986.0
2006-06-02 21:00:00,83.888,83.915,83.827,83.864,8987999975.0
2006-06-02 21:15:00,83.844,83.899,83.842,83.873,11676599954.0
2006-06-02 21:30:00,83.875,83.892,83.812,83.865,6182199995.0
2006-06-02 21:45:00,83.858,83.893,83.845,83.862,4695000005.0
2006-06-02 22:00:00,83.86,83.88,83.82,83.843,6256899986.0
2006-06-02 22:15:00,83.862,83.89,83.83,83.871,4927399995.0
2006-06-02 22:30:00,83.873,83.925,83.828,83.887,5200199981.0
2006-06-02 22:45:00,83.911,84.014,83.883,83.922,4758699992.0
2006-06-02 23:00:00,84.06,84.07,83.94,84.03,2545399956.0
2006-06-02 23:15:00,84.0,84.0,83.91,83.92,1388399976.0
2006-06-02 23:30:00,83.89,83.99,83.88,83.88,1388399976.0
2006-06-02 23:45:00,83.92,83.99,83.88,83.99,1619799972.0
2006-06-04 23:00:00,84.01,84.015,83.928,84.005,3069799996.0
2006-06-04 23:15:00,84.005,84.015,83.843,83.992,2882099989.0
2006-06-04 23:30:00,83.988,84.015,83.813,84.005,2933700001.0
2006-06-04 23:45:00,83.952,84.01,83.746,83.945,2419900004.0
2006-06-05 00:00:00,83.805,84.015,83.794,83.986,3121899995.0
2006-06-05 00:15:00,84.005,84.015,83.859,84.01,2987700010.0
2006-06-05 00:30:00,83.991,84.015,83.726,84.002,3032300003.0
2006-06-05 00:45:00,84.005,84.015,83.98,84.005,2508299995.0
2006-06-05 01:00:00,83.987,84.015,83.728,83.767,2696899990.0
2006-06-05 01:15:00,83.759,83.845,83.759,83.827,2717599985.0
2006-06-05 01:30:00,83.814,83.867,83.775,83.841,2692999993.0
2006-06-05 01:45:00,83.844,83.887,83.822,83.848,2827200003.0
2006-06-05 02:00:00,83.865,83.939,83.836,83.916,2605499995.0
2006-06-05 02:15:00,83.933,84.023,83.881,83.989,3041699985.0
2006-06-05 02:30:00,84.007,84.078,83.975,84.039,2870699991.0
2006-06-05 02:45:00,84.041,84.083,83.926,83.955,3162099976.0
2006-06-05 03:00:00,83.951,83.974,83.89,83.89,3190199996.0
2006-06-05 03:15:00,83.91,83.995,83.907,83.963,2608799999.0
2006-06-05 03:30:00,83.965,83.971,83.856,83.915,3009399976.0
2006-06-05 03:45:00,83.922,83.956,83.891,83.919,2970699980.0
2006-06-05 04:00:00,83.932,83.949,83.884,83.932,2898599999.0
2006-06-05 04:15:00,83.933,83.995,83.904,83.93,2485400009.0
2006-06-05 04:30:00,83.937,84.012,83.932,83.957,2865999994.0
2006-06-05 04:45:00,83.944,83.971,83.897,83.922,2672599997.0
2006-06-05 05:00:00,83.932,83.967,83.883,83.933,3150999979.0
2006-06-05 05:15:00,83.948,83.977,83.914,83.944,2942600003.0
2006-06-05 05:30:00,83.953,83.995,83.893,83.921,2734999998.0
2006-06-05 05:45:00,83.93,83.949,83.891,83.93,2526099997.0
2006-06-05 06:00:00,83.93,83.951,83.878,83.898,2999099989.0
2006-06-05 06:15:00,83.905,83.95,83.833,83.93,2784099999.0
2006-06-05 06:30:00,83.908,83.94,83.852,83.89,2718900011.0
2006-06-05 06:45:00,83.898,83.969,83.883,83.912,2660199993.0
2006-06-05 07:00:00,83.913,83.964,83.883,83.955,2624199992.0
2006-06-05 07:15:00,83.936,83.983,83.903,83.954,2877299982.0
2006-06-05 07:30:00,83.969,83.972,83.924,83.95,2527900010.0
2006-06-05 07:45:00,83.93,83.994,83.898,83.963,2473699998.0
2006-06-05 08:00:00,83.98,84.082,83.947,84.025,2556300000.0
2006-06-05 08:15:00,84.0,84.05,83.975,83.983,2681299997.0
2006-06-05 08:30:00,83.98,84.047,83.98,84.006,2707299996.0
2006-06-05 08:45:00,83.995,84.091,83.98,84.025,2840599994.0
2006-06-05 09:00:00,84.005,84.073,83.947,83.987,2477099995.0
2006-06-05 09:15:00,83.984,84.035,83.935,84.025,3020799987.0
2006-06-05 09:30:00,84.027,84.09,83.918,83.944,2724799978.0
2006-06-05 09:45:00,83.958,84.117,83.938,84.091,3025499989.0
2006-06-05 10:00:00,84.081,84.119,84.054,84.102,2736599996.0
2006-06-05 10:15:00,84.098,84.186,84.075,84.152,2758600006.0
2006-06-05 10:30:00,84.128,84.158,84.042,84.059,3447700004.0
2006-06-05 10:45:00,84.05,84.09,83.984,84.007,2973200000.0
2006-06-05 11:00:00,84.0,84.017,83.833,83.836,2742400003.0
2006-06-05 11:15:00,83.858,83.909,83.81,83.831,2708900000.0
2006-06-05 11:30:00,83.842,83.879,83.775,83.805,3232700005.0
2006-06-05 11:45:00,83.817,83.904,83.774,83.887,3130199985.0
2006-06-05 12:00:00,83.864,83.913,83.823,83.891,2988400014.0
2006-06-05 12:15:00,83.912,83.949,83.889,83.923,2773099984.0
2006-06-05 12:30:00,83.916,83.919,83.847,83.87,3042799994.0
2006-06-05 12:45:00,83.886,83.946,83.85,83.922,2489599991.0
2006-06-05 13:00:00,83.933,83.948,83.885,83.925,3068800006.0
2006-06-05 13:15:00,83.923,83.953,83.894,83.903,2906199985.0
2006-06-05 13:30:00,83.884,83.92,83.833,83.893,2575700003.0
2006-06-05 13:45:00,83.893,83.92,83.851,83.862,2729199996.0
2006-06-05 14:00:00,83.867,83.918,83.79,83.8,2959499998.0
2006-06-05 14:15:00,83.797,83.831,83.637,83.657,2677100002.0
2006-06-05 14:30:00,83.659,83.683,83.49,83.565,2784899993.0
2006-06-05 14:45:00,83.557,83.615,83.527,83.582,2643099999.0
2006-06-05 15:00:00,83.547,83.594,83.485,83.594,2926199986.0
2006-06-05 15:15:00,83.574,83.7,83.527,83.695,2634599990.0
2006-06-05 15:30:00,83.68,83.728,83.638,83.668,2734799995.0
2006-06-05 15:45:00,83.678,83.765,83.608,83.608,2509999989.0
2006-06-05 16:00:00,83.611,83.855,83.603,83.804,2799000001.0
2006-06-05 16:15:00,83.814,83.927,83.794,83.882,3009899989.0
2006-06-05 16:30:00,83.895,83.995,83.866,83.956,2793500000.0
2006-06-05 16:45:00,83.966,84.032,83.94,84.005,3081199991.0
2006-06-05 17:00:00,83.997,84.064,83.943,84.029,2995199985.0
2006-06-05 17:15:00,84.055,84.084,84.016,84.054,2663299996.0
2006-06-05 17:30:00,84.067,84.074,83.965,84.039,3019099993.0
2006-06-05 17:45:00,84.011,84.059,83.983,84.035,2987999998.0
2006-06-05 18:00:00,83.981,84.12,83.94,84.037,22778599942.0
2006-06-05 18:15:00,84.02,84.045,83.916,84.028,20641899950.0
2006-06-05 18:30:00,84.032,84.047,84.006,84.006,17089499944.0
2006-06-05 18:45:00,84.018,84.045,84.0,84.037,12273499977.0
2006-06-05 19:00:00,83.996,84.045,83.889,84.02,8494599987.0
2006-06-05 19:15:00,84.02,84.045,83.877,84.04,10024399997.0
2006-06-05 19:30:00,84.04,84.045,84.002,84.011,10190699961.0
2006-06-05 19:45:00,84.01,84.045,83.997,84.021,7912999982.0
2006-06-05 20:00:00,84.038,84.04,83.939,83.996,10183299974.0
2006-06-05 20:15:00,83.978,84.035,83.898,83.931,9442499965.0
2006-06-05 20:30:00,83.953,84.059,83.929,84.021,12991599975.0
2006-06-05 20:45:00,84.09,84.167,84.031,84.031,12462199957.0
2006-06-05 21:00:00,84.03,84.125,84.03,84.099,9587699996.0
2006-06-05 21:15:00,84.098,84.132,84.019,84.059,11412199994.0
2006-06-05 21:30:00,84.067,84.075,83.981,84.005,6222000005.0
2006-06-05 21:45:00,83.99,84.044,83.957,83.971,4720199980.0
2006-06-05 22:00:00,83.972,84.02,83.819,83.864,5784799974.0
2006-06-05 22:15:00,83.869,83.901,83.813,83.882,5052999976.0
2006-06-05 22:30:00,83.902,83.932,83.855,83.857,4942699983.0
2006-06-05 22:45:00,83.88,83.949,83.82,83.916,4717100003.0
2006-06-05 23:00:00,83.93,83.963,83.831,83.908,3131799982.0
2006-06-05 23:15:00,83.892,83.965,83.863,83.895,2915299977.0
2006-06-05 23:30:00,83.893,83.912,83.801,83.86,2988899996.0
2006-06-05 23:45:00,83.873,83.88,83.832,83.87,2635500005.0
2006-06-06 00:00:00,83.863,83.885,83.844,83.858,2786299993.0
2006-06-06 00:15:00,83.857,83.885,83.849,83.868,2992799997.0
2006-06-06 00:30:00,83.875,83.885,83.834,83.873,2687599977.0
2006-06-06 00:45:00,83.86,83.885,83.849,83.86,2435699999.0
2006-06-06 01:00:00,83.861,83.996,83.844,83.943,3184899980.0
2006-06-06 01:15:00,83.924,83.972,83.893,83.938,2971399988.0
2006-06-06 01:30:00,83.945,84.046,83.9,84.019,2693599995.0
2006-06-06 01:45:00,84.049,84.063,83.877,83.882,2766199988.0
2006-06-06 02:00:00,83.899,83.965,83.873,83.937,2841900005.0
2006-06-06 02:15:00,83.934,83.971,83.912,83.963,3060899995.0
2006-06-06 02:30:00,83.959,83.998,83.914,83.958,2784800002.0
2006-06-06 02:45:00,83.969,83.969,83.814,83.888,3057000006.0
2006-06-06 03:00:00,83.886,84.015,83.876,83.955,2608699995.0
2006-06-06 03:15:00,83.979,83.99,83.863,83.873,3093199993.0
2006-06-06 03:30:00,83.912,83.952,83.783,83.833,2758899976.0
2006-06-06 03:45:00,83.843,83.852,83.764,83.817,2648099998.0
2006-06-06 04:00:00,83.808,83.868,83.793,83.83,2697600003.0
2006-06-06 04:15:00,83.823,83.885,83.821,83.845,2374199993.0
2006-06-06 04:30:00,83.848,83.877,83.788,83.817,2824299992.0
2006-06-06 04:45:00,83.812,83.823,83.734,83.755,3225900000.0
2006-06-06 05:00:00,83.755,83.776,83.696,83.749,3033500002.0
2006-06-06 05:15:00,83.766,83.766,83.703,83.727,2958399977.0
2006-06-06 05:30:00,83.741,83.755,83.687,83.72,2577400001.0
2006-06-06 05:45:00,83.735,83.74,83.687,83.731,2646599990.0
2006-06-06 06:00:00,83.729,83.765,83.701,83.727,2593799995.0
2006-06-06 06:15:00,83.697,83.721,83.605,83.634,2752399997.0
2006-06-06 06:30:00,83.654,83.747,83.621,83.703,2456699989.0
2006-06-06 06:45:00,83.686,83.71,83.627,83.662,2435599999.0
2006-06-06 07:00:00,83.644,83.694,83.617,83.678,2509499996.0
2006-06-06 07:15:00,83.67,83.731,83.651,83.714,3121699994.0
2006-06-06 07:30:00,83.702,83.819,83.693,83.802,2999799985.0
2006-06-06 07:45:00,83.768,83.798,83.712,83.773,3009300002.0
2006-06-06 08:00:00,83.779,83.842,83.735,83.787,2944000003.0
2006-06-06 08:15:00,83.758,83.791,83.714,83.731,2959999998.0
2006-06-06 08:30:00,83.717,83.83,83.717,83.806,3065899991.0
2006-06-06 08:45:00,83.808,83.852,83.761,83.772,2597799999.0
2006-06-06 09:00:00,83.763,83.804,83.727,83.743,2817300001.0
2006-06-06 09:15:00,83.744,83.81,83.711,83.803,2480199996.0
2006-06-06 09:30:00,83.803,83.82,83.712,83.725,2882400005.0
2006-06-06 09:45:00,83.717,83.752,83.647,83.742,3098499985.0
2006-06-06 10:00:00,83.733,83.768,83.672,83.706,2490499999.0
2006-06-06 10:15:00,83.717,83.744,83.675,83.719,3110499989.0
2006-06-06 10:30:00,83.713,83.743,83.657,83.658,3301299986.0
2006-06-06 10:45:00,83.65,83.7,83.608,83.679,2938000000.0
2006-06-06 11:00:00,83.674,83.715,83.633,83.686,3004800010.0
2006-06-06 11:15:00,83.701,83.701,83.601,83.613,2995699995.0
2006-06-06 11:30:00,83.596,83.658,83.572,83.618,2904699994.0
2006-06-06 11:45:00,83.617,83.67,83.592,83.624,3418199986.0
2006-06-06 12:00:00,83.604,83.721,83.604,83.714,2590599971.0
2006-06-06 12:15:00,83.702,83.77,83.656,83.77,3116599979.0
2006-06-06 12:30:00,83.742,83.782,83.697,83.735,2809199991.0
2006-06-06 12:45:00,83.731,83.821,83.705,83.81,2720199990.0
2006-06-06 13:00:00,83.805,83.859,83.772,83.835,2694899992.0
2006-06-06 13:15:00,83.836,83.861,83.797,83.838,2892399985.0
2006-06-06 13:30:00,83.829,83.85,83.781,83.787,3310899986.0
2006-06-06 13:45:00,83.791,83.824,83.748,83.788,3032500002.0
2006-06-06 14:00:00,83.775,83.889,83.753,83.832,2874399992.0
2006-06-06 14:15:00,83.835,83.997,83.823,83.939,2680999996.0
2006-06-06 14:30:00,83.929,84.053,83.911,84.045,3060599997.0
2006-06-06 14:45:00,84.006,84.114,84.003,84.09,3088799989.0
2006-06-06 15:00:00,84.075,84.133,83.999,84.097,3056599988.0
2006-06-06 15:15:00,84.097,84.258,84.078,84.203,2774600015.0
2006-06-06 15:30:00,84.197,84.218,84.059,84.178,2812599981.0
2006-06-06 15:45:00,84.198,84.247,84.149,84.162,2865199996.0
2006-06-06 16:00:00,84.152,84.328,84.142,84.252,2878399994.0
2006-06-06 16:15:00,84.292,84.304,84.21,84.212,2923600003.0
2006-06-06 16:30:00,84.227,84.246,84.095,84.214,3021199989.0
2006-06-06 16:45:00,84.212,84.272,84.18,84.24,2909099996.0
2006-06-06 17:00:00,84.244,84.273,84.083,84.112,2858999994.0
2006-06-06 17:15:00,84.136,84.204,84.113,84.168,2824699993.0
2006-06-06 17:30:00,84.162,84.165,84.019,84.09,2628799994.0
2006-06-06 17:45:00,84.061,84.104,84.0,84.011,3011099999.0
2006-06-06 18:00:00,83.971,84.013,83.838,83.894,23407599947.0
2006-06-06 18:15:00,83.94,83.96,83.818,83.872,20349799958.0
2006-06-06 18:30:00,83.852,83.96,83.793,83.81,16381999967.0
2006-06-06 18:45:00,83.804,83.809,83.704,83.798,11888699963.0
2006-06-06 19:00:00,83.764,83.804,83.726,83.752,8182099985.0
2006-06-06 19:15:00,83.748,83.797,83.696,83.787,9825700005.0
2006-06-06 19:30:00,83.794,83.82,83.715,83.732,9599399954.0
2006-06-06 19:45:00,83.714,83.786,83.714,83.765,7465499998.0
2006-06-06 20:00:00,83.773,83.781,83.712,83.758,9742200003.0
2006-06-06 20:15:00,83.753,83.765,83.678,83.679,8849799971.0
2006-06-06 20:30:00,83.688,83.741,83.67,83.692,13408999982.0
2006-06-06 20:45:00,83.71,83.718,83.632,83.653,11860899969.0
2006-06-06 21:00:00,83.655,83.721,83.631,83.686,9493800004.0
2006-06-06 21:15:00,83.7,83.73,83.665,83.683,11887399973.0
2006-06-06 21:30:00,83.672,83.757,83.66,83.752,6456199976.0
2006-06-06 21:45:00,83.733,83.8,83.73,83.769,4483599997.0
2006-06-06 22:00:00,83.757,83.846,83.757,83.838,5890099989.0
2006-06-06 22:15:00,83.845,83.89,83.801,83.838,4934999982.0
2006-06-06 22:30:00,83.818,83.846,83.774,83.801,5164299992.0
2006-06-06 22:45:00,83.821,83.86,83.76,83.8,4475799997.0
2006-06-06 23:00:00,83.847,83.933,83.788,83.887,2953099990.0
2006-06-06 23:15:00,83.884,83.917,83.797,83.869,2838299987.0
2006-06-06 23:30:00,83.871,83.889,83.76,83.835,3019799995.0
2006-06-06 23:45:00,83.832,83.84,83.793,83.83,2596199996.0
2006-06-07 00:00:00,83.824,83.845,83.806,83.833,2896900000.0
2006-06-07 00:15:00,83.82,83.845,83.808,83.84,2705400002.0
2006-06-07 00:30:00,83.835,83.845,83.795,83.815,2752099985.0
2006-06-07 00:45:00,83.835,83.845,83.81,83.835,2556800007.0
2006-06-07 01:00:00,83.84,83.915,83.828,83.854,3127399992.0
2006-06-07 01:15:00,83.83,83.881,83.725,83.725,2913199993.0
2006-06-07 01:30:00,83.722,83.825,83.716,83.761,2783000003.0
2006-06-07 01:45:00,83.771,83.799,83.694,83.736,3039199983.0
2006-06-07 02:00:00,83.769,83.776,83.707,83.74,2993199993.0
2006-06-07 02:15:00,83.723,83.751,83.65,83.743,2822499994.0
2006-06-07 02:30:00,83.746,83.766,83.685,83.713,2766799994.0
2006-06-07 02:45:00,83.734,83.756,83.7,83.716,2967199992.0
2006-06-07 03:00:00,83.723,83.765,83.702,83.716,2900899996.0
2006-06-07 03:15:00,83.722,83.789,83.679,83.75,3259299989.0
2006-06-07 03:30:00,83.781,83.885,83.728,83.866,3073899987.0
2006-06-07 03:45:00,83.897,83.949,83.849,83.897,2609099995.0
2006-06-07 04:00:00,83.904,83.955,83.856,83.933,2610800003.0
2006-06-07 04:15:00,83.919,83.957,83.881,83.9,2678399998.0
2006-06-07 04:30:00,83.882,83.918,83.847,83.897,2865099991.0
2006-06-07 04:45:00,83.895,83.945,83.877,83.913,3139999984.0
2006-06-07 05:00:00,83.904,83.932,83.84,83.865,2717999993.0
2006-06-07 05:15:00,83.858,83.892,83.803,83.85,2950699995.0
2006-06-07 05:30:00,83.848,83.86,83.741,83.742,2591799989.0
2006-06-07 05:45:00,83.745,83.794,83.73,83.745,2540499988.0
2006-06-07 06:00:00,83.757,83.808,83.727,83.781,2697599999.0
2006-06-07 06:15:00,83.785,83.801,83.733,83.771,2748099993.0
2006-06-07 06:30:00,83.765,83.824,83.765,83.771,3022499992.0
2006-06-07 06:45:00,83.772,83.835,83.742,83.813,2840399991.0
2006-06-07 07:00:00,83.825,83.875,83.797,83.855,2537399995.0
2006-06-07 07:15:00,83.852,83.912,83.811,83.896,2722499989.0
2006-06-07 07:30:00,83.912,83.951,83.867,83.925,2754999996.0
2006-06-07 07:45:00,83.913,83.963,83.858,83.915,2660499982.0
2006-06-07 08:00:00,83.924,83.981,83.888,83.971,2890699991.0
2006-06-07 08:15:00,83.952,83.988,83.918,83.953,3204599994.0
2006-06-07 08:30:00,83.95,83.959,83.838,83.838,2947199995.0
2006-06-07 08:45:00,83.848,83.895,83.793,83.841,2994499991.0
2006-06-07 09:00:00,83.837,83.94,83.837,83.857,2649099979.0
2006-06-07 09:15:00,83.877,83.917,83.815,83.82,2634299986.0
2006-06-07 09:30:00,83.827,83.859,83.789,83.807,2739199985.0
2006-06-07 09:45:00,83.8,83.858,83.778,83.837,2951499985.0
2006-06-07 10:00:00,83.835,83.89,83.814,83.842,2784699980.0
2006-06-07 10:15:00,83.867,83.931,83.829,83.913,2580999986.0
2006-06-07 10:30:00,83.923,83.929,83.844,83.869,3051000000.0
2006-06-07 10:45:00,83.868,83.972,83.862,83.956,2885100001.0
2006-06-07 11:00:00,83.963,84.074,83.923,84.007,2695400007.0
2006-06-07 11:15:00,84.027,84.043,83.958,84.026,2569899988.0
2006-06-07 11:30:00,84.011,84.026,83.965,83.995,2726199998.0
2006-06-07 11:45:00,84.024,84.027,83.932,83.942,3189600003.0
2006-06-07 12:00:00,83.93,83.997,83.892,83.892,2879300000.0
2006-06-07 12:15:00,83.895,83.958,83.871,83.885,2970099982.0
2006-06-07 12:30:00,83.877,83.931,83.832,83.888,2707399998.0
2006-06-07 12:45:00,83.882,83.916,83.812,83.833,2944900002.0
2006-06-07 13:00:00,83.819,83.873,83.801,83.806,2819699996.0
2006-06-07 13:15:00,83.814,83.896,83.785,83.882,2862699994.0
2006-06-07 13:30:00,83.891,83.935,83.829,83.829,3109699974.0
2006-06-07 13:45:00,83.811,83.89,83.756,83.761,2839899985.0
2006-06-07 14:00:00,83.76,83.903,83.724,83.88,2834499987.0
2006-06-07 14:15:00,83.883,83.904,83.82,83.857,2924799997.0
2006-06-07 14:30:00,83.854,83.947,83.845,83.903,2651300002.0
2006-06-07 14:45:00,83.9,83.992,83.88,83.969,2564699988.0
2006-06-07 15:00:00,83.978,84.016,83.915,83.975,2668199998.0
2006-06-07 15:15:00,83.968,83.997,83.925,83.977,2756599998.0
2006-06-07 15:30:00,83.965,84.081,83.932,84.079,2372299999.0
2006-06-07 15:45:00,84.08,84.093,84.01,84.02,2957899989.0
2006-06-07 16:00:00,84.038,84.101,84.017,84.082,2878599999.0
2006-06-07 16:15:00,84.096,84.149,84.02,84.064,3180300003.0
2006-06-07 16:30:00,84.048,84.116,84.033,84.102,3065699990.0
2006-06-07 16:45:00,84.083,84.14,84.05,84.084,3032000010.0
2006-06-07 17:00:00,84.11,84.134,84.07,84.128,2954399989.0
2006-06-07 17:15:00,84.127,84.14,84.047,84.12,3020899990.0
2006-06-07 17:30:00,84.093,84.13,84.057,84.112,2924499985.0
2006-06-07 17:45:00,84.098,84.137,84.027,84.066,2813999979.0
2006-06-07 18:00:00,84.067,84.19,84.001,84.04,23707899952.0
2006-06-07 18:15:00,84.09,84.1,83.985,84.01,23922599964.0
2006-06-07 18:30:00,84.006,84.062,83.999,84.017,16838699991.0
2006-06-07 18:45:00,84.025,84.039,83.962,84.021,12085699955.0
2006-06-07 19:00:00,84.016,84.075,83.989,84.035,8245399998.0
2006-06-07 19:15:00,84.026,84.091,83.996,84.067,9506399965.0
2006-06-07 19:30:00,84.065,84.111,83.999,84.027,9544299991.0
2006-06-07 19:45:00,84.028,84.097,84.01,84.075,8452999991.0
2006-06-07 20:00:00,84.094,84.103,83.988,84.052,9450199975.0
2006-06-07 20:15:00,84.048,84.114,84.027,84.068,9416599990.0
2006-06-07 20:30:00,84.064,84.107,84.038,84.052,13061099962.0
2006-06-07 20:45:00,84.061,84.077,83.99,84.015,11706000003.0
2006-06-07 21:00:00,83.994,84.041,83.976,84.032,9598799970.0
2006-06-07 21:15:00,84.029,84.045,83.998,84.017,11929099968.0
2006-06-07 21:30:00,84.015,84.03,83.978,84.028,6099399984.0
2006-06-07 21:45:00,84.023,84.026,83.963,83.963,4553900003.0
2006-06-07 22:00:00,83.962,84.041,83.944,84.013,5790299964.0
2006-06-07 22:15:00,84.046,84.055,83.992,84.027,5030099985.0
2006-06-07 22:30:00,84.037,84.055,83.966,84.005,4956899997.0
2006-06-07 22:45:00,84.008,84.075,83.938,83.96,4960400006.0
2006-06-07 23:00:00,84.046,84.145,83.942,84.091,2791500004.0
2006-06-07 23:15:00,84.082,84.12,83.989,84.021,2622799990.0
2006-06-07 23:30:00,84.042,84.05,83.923,84.005,2665299996.0
2006-06-07 23:45:00,83.986,84.01,83.963,84.0,2584599992.0
2006-06-08 00:00:00,84.007,84.015,83.975,84.003,2915799988.0
2006-06-08 00:15:00,84.005,84.015,83.98,83.997,3072599990.0
2006-06-08 00:30:00,83.99,84.015,83.963,84.002,2659599990.0
2006-06-08 00:45:00,83.989,84.015,83.979,83.99,2732099995.0
2006-06-08 01:00:00,84.005,84.178,83.974,84.113,2941099991.0
2006-06-08 01:15:00,84.096,84.175,84.096,84.156,2484199994.0
2006-06-08 01:30:00,84.161,84.195,84.111,84.163,2613199997.0
2006-06-08 01:45:00,84.167,84.21,84.141,84.182,2835600005.0
2006-06-08 02:00:00,84.187,84.255,84.155,84.189,2580699992.0
2006-06-08 02:15:00,84.191,84.223,84.163,84.18,2894600002.0
2006-06-08 02:30:00,84.208,84.222,84.157,84.157,3200199997.0
2006-06-08 02:45:00,84.159,84.219,84.153,84.205,2812699989.0
2006-06-08 03:00:00,84.193,84.244,84.175,84.188,2857100004.0
2006-06-08 03:15:00,84.186,84.253,84.15,84.208,3140400000.0
2006-06-08 03:30:00,84.249,84.5,84.245,84.5,3199399996.0
2006-06-08 03:45:00,84.504,84.515,84.425,84.46,2799399993.0
2006-06-08 04:00:00,84.441,84.464,84.028,84.438,2292399990.0
2006-06-08 04:15:00,84.412,84.457,84.374,84.392,2747599997.0
2006-06-08 04:30:00,84.392,84.475,84.372,84.438,3019599969.0
2006-06-08 04:45:00,84.415,84.592,84.396,84.553,2925499992.0
2006-06-08 05:00:00,84.575,84.62,84.14,84.545,2656999996.0
2006-06-08 05:15:00,84.567,84.633,84.553,84.624,3108000010.0
2006-06-08 05:30:00,84.628,84.754,84.592,84.72,2733999997.0
2006-06-08 05:45:00,84.713,84.734,84.217,84.644,2738199984.0
2006-06-08 06:00:00,84.645,84.686,84.639,84.67,2720599990.0
2006-06-08 06:15:00,84.671,84.682,84.601,84.643,2921999983.0
2006-06-08 06:30:00,84.648,84.705,84.611,84.644,2959300007.0
2006-06-08 06:45:00,84.625,84.709,84.612,84.705,2554199992.0
2006-06-08 07:00:00,84.693,84.777,84.688,84.706,2499799987.0
2006-06-08 07:15:00,84.699,84.762,84.688,84.688,3034899994.0
2006-06-08 07:30:00,84.672,84.702,84.618,84.656,3113799991.0
2006-06-08 07:45:00,84.512,84.677,84.213,84.652,2805099998.0
2006-06-08 08:00:00,84.658,84.695,84.225,84.631,2742499993.0
2006-06-08 08:15:00,84.649,84.68,84.566,84.649,2618999994.0
2006-06-08 08:30:00,84.622,84.671,84.223,84.625,3052499997.0
2006-06-08 08:45:00,84.627,84.694,84.188,84.683,2917199987.0
2006-06-08 09:00:00,84.679,84.811,84.628,84.737,2721099994.0
2006-06-08 09:15:00,84.757,84.797,84.711,84.755,2656299999.0
2006-06-08 09:30:00,84.77,84.802,84.699,84.751,2457299998.0
2006-06-08 09:45:00,84.728,84.782,84.35,84.753,3255299978.0
2006-06-08 10:00:00,84.742,84.78,84.694,84.759,2960400005.0
2006-06-08 10:15:00,84.752,84.848,84.132,84.165,3249199997.0
2006-06-08 10:30:00,84.265,84.84,84.167,84.792,3270299996.0
2006-06-08 10:45:00,84.803,84.853,84.731,84.815,2660599995.0
2006-06-08 11:00:00,84.828,84.855,84.355,84.785,2751699975.0
2006-06-08 11:15:00,84.808,84.841,84.752,84.813,2777699997.0
2006-06-08 11:30:00,84.808,84.808,84.218,84.642,2934999984.0
2006-06-08 11:45:00,84.645,84.728,84.63,84.701,3324500001.0
2006-06-08 12:00:00,84.686,84.819,84.686,84.795,2613399996.0
2006-06-08 12:15:00,84.548,84.845,84.352,84.807,3178299998.0
2006-06-08 12:30:00,84.797,84.822,84.731,84.747,3023300002.0
2006-06-08 12:45:00,84.763,84.797,84.14,84.19,2572099998.0
2006-06-08 13:00:00,83.938,84.823,83.89,84.798,2726599994.0
2006-06-08 13:15:00,84.785,84.873,84.752,84.773,2799899986.0
2006-06-08 13:30:00,84.783,84.861,84.764,84.811,3317799983.0
2006-06-08 13:45:00,84.791,85.081,84.773,84.983,3046700004.0
2006-06-08 14:00:00,84.968,85.13,84.953,85.11,3106100002.0
2006-06-08 14:15:00,85.12,85.215,85.101,85.106,3165299991.0
2006-06-08 14:30:00,85.091,85.182,84.995,85.021,2495700001.0
2006-06-08 14:45:00,85.003,85.17,84.98,85.122,2655699993.0
2006-06-08 15:00:00,85.096,85.096,84.887,84.9,3113700005.0
2006-06-08 15:15:00,84.909,84.965,84.857,84.92,2695399990.0
2006-06-08 15:30:00,84.927,85.045,84.875,84.951,2931399995.0
2006-06-08 15:45:00,84.967,85.007,84.777,84.78,2519899999.0
2006-06-08 16:00:00,84.784,84.952,84.781,84.896,2362899999.0
2006-06-08 16:15:00,84.899,84.947,84.791,84.801,2661500005.0
2006-06-08 16:30:00,84.783,84.917,84.783,84.903,2579399990.0
2006-06-08 16:45:00,84.868,84.89,84.801,84.822,2657499998.0
2006-06-08 17:00:00,84.824,84.838,84.761,84.8,2701400003.0
2006-06-08 17:15:00,84.809,84.858,84.75,84.793,2782899983.0
2006-06-08 17:30:00,84.794,84.825,84.769,84.808,2818199999.0
2006-06-08 17:45:00,84.795,84.879,84.737,84.798,2919899993.0
2006-06-08 18:00:00,84.778,84.88,84.723,84.79,23156899924.0
2006-06-08 18:15:00,84.781,84.86,84.688,84.738,23747699986.0
2006-06-08 18:30:00,84.715,84.79,84.684,84.742,16695399968.0
2006-06-08 18:45:00,84.745,84.758,84.697,84.729,11856599962.0
2006-06-08 19:00:00,84.721,84.843,84.716,84.748,8043799990.0
2006-06-08 19:15:00,84.745,84.772,84.642,84.699,10592399984.0
2006-06-08 19:30:00,84.698,84.708,84.617,84.642,9680099964.0
2006-06-08 19:45:00,84.626,84.681,84.59,84.645,8287899979.0
2006-06-08 20:00:00,84.651,84.691,84.602,84.658,9577199985.0
2006-06-08 20:15:00,84.643,84.676,84.603,84.612,9612499976.0
2006-06-08 20:30:00,84.618,84.643,84.542,84.613,12812199964.0
2006-06-08 20:45:00,84.611,84.623,84.501,84.518,11695099971.0
2006-06-08 21:00:00,84.505,84.579,84.503,84.546,9509599956.0
2006-06-08 21:15:00,84.543,84.6,84.522,84.578,11700499995.0
2006-06-08 21:30:00,84.579,84.622,84.542,84.613,6014299989.0
2006-06-08 21:45:00,84.593,84.623,84.552,84.579,4827799974.0
2006-06-08 22:00:00,84.562,84.585,84.507,84.525,5716399984.0
2006-06-08 22:15:00,84.52,84.569,84.502,84.527,4906099969.0
2006-06-08 22:30:00,84.54,84.621,84.507,84.58,4657699999.0
2006-06-08 22:45:00,84.559,84.623,84.529,84.535,4550299977.0
2006-06-08 23:00:00,84.6,84.705,84.573,84.657,3089599990.0
2006-06-08 23:15:00,84.68,84.723,84.635,84.66,3083900006.0
2006-06-08 23:30:00,84.662,84.709,84.62,84.685,3009199981.0
2006-06-08 23:45:00,84.666,84.69,84.644,84.68,2526499998.0
2006-06-09 00:00:00,84.674,84.695,84.656,84.683,2953499976.0
2006-06-09 00:15:00,84.669,84.695,84.66,84.678,2713099988.0
2006-06-09 00:30:00,84.685,84.695,84.644,84.683,2503400002.0
2006-06-09 00:45:00,84.669,84.695,84.66,84.67,2416599996.0
2006-06-09 01:00:00,84.676,84.676,84.436,84.448,2630299986.0
2006-06-09 01:15:00,84.446,84.474,84.399,84.43,2989999991.0
2006-06-09 01:30:00,84.437,84.546,84.412,84.511,2877599994.0
2006-06-09 01:45:00,84.516,84.565,84.5,84.557,2953099994.0
2006-06-09 02:00:00,84.54,84.569,84.418,84.439,2841199989.0
2006-06-09 02:15:00,84.453,84.495,84.411,84.44,2770299991.0
2006-06-09 02:30:00,84.461,84.52,84.402,84.503,3077200000.0
2006-06-09 02:45:00,84.492,84.618,84.492,84.581,3224400001.0
2006-06-09 03:00:00,84.582,84.598,84.535,84.55,2843199998.0
2006-06-09 03:15:00,84.543,84.611,84.527,84.593,2844300003.0
2006-06-09 03:30:00,84.598,84.639,84.541,84.565,2941499997.0
2006-06-09 03:45:00,84.575,84.616,84.532,84.616,2825299994.0
2006-06-09 04:00:00,84.591,84.644,84.565,84.582,2585499987.0
2006-06-09 04:15:00,84.564,84.601,84.548,84.578,2338799990.0
2006-06-09 04:30:00,84.587,84.647,84.568,84.628,2842699992.0
2006-06-09 04:45:00,84.61,84.699,84.595,84.649,2835499996.0
2006-06-09 05:00:00,84.655,84.698,84.619,84.655,2924599999.0
2006-06-09 05:15:00,84.674,84.7,84.631,84.657,2985399979.0
2006-06-09 05:30:00,84.664,84.711,84.641,84.682,2914099989.0
2006-06-09 05:45:00,84.691,84.752,84.658,84.72,2714299988.0
2006-06-09 06:00:00,84.716,84.751,84.694,84.697,2877799986.0
2006-06-09 06:15:00,84.724,84.783,84.688,84.738,3111599989.0
2006-06-09 06:30:00,84.748,84.817,84.737,84.789,3047999992.0
2006-06-09 06:45:00,84.786,84.803,84.706,84.717,2520299983.0
2006-06-09 07:00:00,84.703,84.72,84.653,84.711,2947599989.0
2006-06-09 07:15:00,84.683,84.762,84.664,84.719,2921199995.0
2006-06-09 07:30:00,84.738,84.769,84.686,84.747,2637599996.0
2006-06-09 07:45:00,84.729,84.862,84.706,84.845,2943399997.0
2006-06-09 08:00:00,84.863,84.896,84.82,84.871,3099400004.0
2006-06-09 08:15:00,84.852,84.914,84.816,84.885,2820299994.0
2006-06-09 08:30:00,84.879,84.88,84.764,84.801,2803499985.0
2006-06-09 08:45:00,84.8,84.9,84.765,84.878,2725599993.0
2006-06-09 09:00:00,84.885,84.885,84.73,84.813,2756900000.0
2006-06-09 09:15:00,84.82,84.859,84.747,84.773,2455800000.0
2006-06-09 09:30:00,84.77,84.862,84.728,84.817,2647700003.0
2006-06-09 09:45:00,84.796,84.866,84.768,84.836,3337700009.0
2006-06-09 10:00:00,84.826,84.864,84.794,84.803,2753700009.0
2006-06-09 10:15:00,84.778,84.84,84.775,84.795,2536999997.0
2006-06-09 10:30:00,84.781,84.949,84.765,84.949,3305099996.0
2006-06-09 10:45:00,84.953,84.959,84.845,84.867,2816699996.0
2006-06-09 11:00:00,84.887,84.935,84.824,84.871,2869399986.0
2006-06-09 11:15:00,84.873,84.976,84.841,84.962,2788200003.0
2006-06-09 11:30:00,84.971,84.985,84.901,84.925,3070399993.0
2006-06-09 11:45:00,84.955,85.022,84.929,85.005,3164199992.0
2006-06-09 12:00:00,84.98,85.214,84.962,85.214,2652599993.0
2006-06-09 12:15:00,85.24,85.261,85.171,85.189,2993999989.0
2006-06-09 12:30:00,85.178,85.232,85.153,85.222,3179399986.0
2006-06-09 12:45:00,85.215,85.265,85.18,85.214,2418399996.0
2006-06-09 13:00:00,85.215,85.305,85.191,85.3,2789799982.0
2006-06-09 13:15:00,85.3,85.36,85.227,85.318,2814799989.0
2006-06-09 13:30:00,85.278,85.334,85.181,85.19,3549999980.0
2006-06-09 13:45:00,85.2,85.232,85.152,85.16,2783799995.0
2006-06-09 14:00:00,85.178,85.339,85.152,85.292,2633499999.0
2006-06-09 14:15:00,85.27,85.351,85.254,85.318,2624500002.0
2006-06-09 14:30:00,85.33,85.365,85.243,85.275,3209900000.0
2006-06-09 14:45:00,85.263,85.364,85.246,85.325,2690700003.0
2006-06-09 15:00:00,85.32,85.371,85.226,85.24,2965799997.0
2006-06-09 15:15:00,85.252,85.288,85.148,85.262,2634900004.0
2006-06-09 15:30:00,85.21,85.275,85.178,85.204,2638200007.0
2006-06-09 15:45:00,85.227,85.269,85.176,85.214,2573799989.0
2006-06-09 16:00:00,85.224,85.296,85.081,85.103,3288399988.0
2006-06-09 16:15:00,85.093,85.245,85.06,85.214,2788999995.0
2006-06-09 16:30:00,85.212,85.316,85.166,85.296,2870900013.0
2006-06-09 16:45:00,85.304,85.376,85.232,85.289,2860699985.0
2006-06-09 17:00:00,85.282,85.359,85.253,85.324,2955499984.0
2006-06-09 17:15:00,85.317,85.36,85.257,85.29,2883899996.0
2006-06-09 17:30:00,85.283,85.372,85.264,85.332,2748800005.0
2006-06-09 17:45:00,85.324,85.387,85.289,85.336,2722199988.0
2006-06-09 18:00:00,85.338,85.399,85.307,85.383,23333499963.0
2006-06-09 18:15:00,85.43,85.46,85.335,85.373,20561499976.0
2006-06-09 18:30:00,85.379,85.386,85.306,85.368,16793699975.0
2006-06-09 18:45:00,85.372,85.388,85.325,85.354,11590399992.0
2006-06-09 19:00:00,85.35,85.375,85.31,85.322,8416099979.0
2006-06-09 19:15:00,85.32,85.348,85.262,85.323,10750399985.0
2006-06-09 19:30:00,85.333,85.357,85.27,85.32,9507699980.0
2006-06-09 19:45:00,85.3,85.35,85.269,85.302,7910599983.0
2006-06-09 20:00:00,85.298,85.319,85.232,85.253,10116499974.0
2006-06-09 20:15:00,85.231,85.263,85.191,85.25,9631699971.0
2006-06-09 20:30:00,85.252,85.264,85.194,85.215,13189599994.0
2006-06-09 20:45:00,85.213,85.225,85.107,85.15,12505600008.0
2006-06-09 21:00:00,85.163,85.183,85.093,85.133,9178199971.0
2006-06-09 21:15:00,85.132,85.202,85.11,85.183,11406599966.0
2006-06-09 21:30:00,85.167,85.248,85.153,85.248,6273099981.0
2006-06-09 21:45:00,85.247,85.262,85.206,85.257,5021099963.0
2006-06-09 22:00:00,85.253,85.284,85.215,85.248,5660099996.0
2006-06-09 22:15:00,85.249,85.249,85.174,85.2,4803199985.0
2006-06-09 22:30:00,85.193,85.245,85.16,85.23,4799399984.0
2006-06-09 22:45:00,85.23,85.24,85.1,85.16,4444899981.0
2006-06-09 23:00:00,85.23,85.27,85.18,85.2,3627600012.0
2006-06-09 23:15:00,85.19,85.27,85.1,85.25,3929900013.0
2006-06-09 23:30:00,85.24,85.24,85.17,85.18,2116100007.0
2006-06-09 23:45:00,85.12,85.21,85.12,85.21,906900003.0
2006-06-11 23:00:00,85.187,85.205,85.12,85.18,3149999988.0
2006-06-11 23:15:00,85.195,85.205,85.137,85.195,2927599996.0
2006-06-11 23:30:00,85.177,85.205,85.113,85.18,2774500008.0
2006-06-11 23:45:00,85.176,85.2,85.152,85.169,2326800001.0
2006-06-12 00:00:00,85.197,85.205,85.166,85.176,2737399985.0
2006-06-12 00:15:00,85.179,85.205,85.168,85.2,2521800000.0
2006-06-12 00:30:00,85.181,85.205,85.156,85.174,2508299992.0
2006-06-12 00:45:00,85.181,85.205,85.17,85.18,2564700006.0
2006-06-12 01:00:00,85.178,85.406,85.165,85.355,2601200000.0
2006-06-12 01:15:00,85.357,85.427,85.338,85.408,2745699985.0
2006-06-12 01:30:00,85.423,85.433,85.326,85.359,2540299990.0
2006-06-12 01:45:00,85.353,85.443,85.351,85.412,2822399992.0
2006-06-12 02:00:00,85.42,85.424,85.33,85.364,2801499989.0
2006-06-12 02:15:00,85.355,85.417,85.323,85.403,2833799997.0
2006-06-12 02:30:00,85.41,85.468,85.352,85.374,2723499985.0
2006-06-12 02:45:00,85.373,85.457,85.342,85.409,3162599990.0
2006-06-12 03:00:00,85.403,85.411,85.277,85.294,2837500002.0
2006-06-12 03:15:00,85.285,85.366,85.27,85.321,2980099993.0
2006-06-12 03:30:00,85.327,85.336,85.257,85.303,2974800001.0
2006-06-12 03:45:00,85.318,85.375,85.3,85.347,2348000009.0
2006-06-12 04:00:00,85.343,85.368,85.302,85.345,2695999980.0
2006-06-12 04:15:00,85.321,85.355,85.286,85.287,2826799995.0
2006-06-12 04:30:00,85.3,85.358,85.296,85.358,3167599981.0
2006-06-12 04:45:00,85.347,85.375,85.332,85.365,3078299990.0
2006-06-12 05:00:00,85.371,85.41,85.333,85.366,3241999995.0
2006-06-12 05:15:00,85.378,85.39,85.315,85.329,3026999996.0
2006-06-12 05:30:00,85.345,85.363,85.3,85.342,2941100010.0
2006-06-12 05:45:00,85.342,85.385,85.305,85.345,2641799985.0
2006-06-12 06:00:00,85.34,85.372,85.29,85.291,2879999987.0
2006-06-12 06:15:00,85.294,85.362,85.285,85.329,2527999993.0
2006-06-12 06:30:00,85.343,85.365,85.3,85.317,2668399984.0
2006-06-12 06:45:00,85.313,85.335,85.266,85.296,2783599988.0
2006-06-12 07:00:00,85.27,85.33,85.264,85.301,2563999992.0
2006-06-12 07:15:00,85.282,85.346,85.265,85.322,3042399998.0
2006-06-12 07:30:00,85.32,85.349,85.275,85.313,2837999995.0
2006-06-12 07:45:00,85.303,85.376,85.282,85.345,2628599994.0
2006-06-12 08:00:00,85.345,85.387,85.308,85.329,2812800006.0
2006-06-12 08:15:00,85.322,85.393,85.303,85.375,2819199988.0
2006-06-12 08:30:00,85.37,85.393,85.3,85.316,2959899996.0
2006-06-12 08:45:00,85.293,85.394,85.29,85.394,2677599995.0
2006-06-12 09:00:00,85.39,85.482,85.36,85.441,2694899994.0
2006-06-12 09:15:00,85.43,85.465,85.373,85.403,3054099991.0
2006-06-12 09:30:00,85.419,85.508,85.389,85.453,2467299990.0
2006-06-12 09:45:00,85.472,85.495,85.433,85.453,2862500003.0
2006-06-12 10:00:00,85.446,85.52,85.446,85.471,2985799999.0
2006-06-12 10:15:00,85.458,85.498,85.379,85.404,3117399997.0
2006-06-12 10:30:00,85.417,85.454,85.379,85.454,3215199990.0
2006-06-12 10:45:00,85.451,85.533,85.428,85.498,2928599991.0
2006-06-12 11:00:00,85.489,85.551,85.447,85.543,3023700014.0
2006-06-12 11:15:00,85.544,85.588,85.485,85.568,2693699993.0
2006-06-12 11:30:00,85.558,85.601,85.539,85.582,2887399995.0
2006-06-12 11:45:00,85.567,85.605,85.346,85.355,2864799980.0
2006-06-12 12:00:00,85.371,85.402,85.301,85.349,2652400002.0
2006-06-12 12:15:00,85.348,85.487,85.348,85.406,2523400003.0
2006-06-12 12:30:00,85.397,85.459,85.382,85.431,2849600001.0
2006-06-12 12:45:00,85.422,85.458,85.331,85.349,2584799996.0
2006-06-12 13:00:00,85.344,85.376,85.23,85.317,2540299994.0
2006-06-12 13:15:00,85.299,85.427,85.295,85.41,2560100005.0
2006-06-12 13:30:00,85.379,85.433,85.264,85.298,3223599997.0
2006-06-12 13:45:00,85.297,85.404,85.268,85.357,2836399998.0
2006-06-12 14:00:00,85.346,85.415,85.287,85.324,2537699998.0
2006-06-12 14:15:00,85.323,85.328,85.213,85.248,2700300009.0
2006-06-12 14:30:00,85.238,85.281,85.201,85.242,2614699991.0
2006-06-12 14:45:00,85.246,85.343,85.226,85.328,2685899995.0
2006-06-12 15:00:00,85.339,85.408,85.319,85.35,3129499997.0
2006-06-12 15:15:00,85.339,85.463,85.339,85.463,2790099994.0
2006-06-12 15:30:00,85.427,85.459,85.338,85.398,2875399979.0
2006-06-12 15:45:00,85.409,85.45,85.385,85.43,2929099991.0
2006-06-12 16:00:00,85.414,85.446,85.372,85.439,2793800002.0
2006-06-12 16:15:00,85.428,85.461,85.39,85.439,2541799989.0
2006-06-12 16:30:00,85.434,85.474,85.405,85.462,2508199996.0
2006-06-12 16:45:00,85.437,85.483,85.419,85.433,2959299986.0
2006-06-12 17:00:00,85.45,85.481,85.391,85.419,2454800000.0
2006-06-12 17:15:00,85.432,85.447,85.375,85.39,2694499999.0
2006-06-12 17:30:00,85.396,85.406,85.268,85.282,3087600014.0
2006-06-12 17:45:00,85.266,85.266,85.167,85.178,2985799995.0
2006-06-12 18:00:00,85.175,85.34,85.143,85.292,23531899989.0
2006-06-12 18:15:00,85.28,85.36,85.191,85.235,21669199902.0
2006-06-12 18:30:00,85.23,85.284,85.209,85.26,17209599966.0
2006-06-12 18:45:00,85.267,85.285,85.225,85.239,12285899975.0
2006-06-12 19:00:00,85.229,85.303,85.208,85.295,8305099990.0
2006-06-12 19:15:00,85.278,85.307,85.21,85.287,10409299977.0
2006-06-12 19:30:00,85.292,85.305,85.247,85.268,10383399986.0
2006-06-12 19:45:00,85.261,85.322,85.241,85.314,7826999992.0
2006-06-12 20:00:00,85.301,85.34,85.257,85.308,9884099963.0
2006-06-12 20:15:00,85.301,85.32,85.242,85.253,9496799994.0
2006-06-12 20:30:00,85.278,85.318,85.251,85.257,13029300000.0
2006-06-12 20:45:00,85.279,85.311,85.239,85.276,12391699981.0
2006-06-12 21:00:00,85.298,85.329,85.261,85.265,9384300000.0
2006-06-12 21:15:00,85.28,85.295,85.249,85.254,11267499966.0
2006-06-12 21:30:00,85.246,85.272,85.192,85.256,6152500008.0
2006-06-12 21:45:00,85.239,85.318,85.211,85.297,5120599991.0
2006-06-12 22:00:00,85.294,85.332,85.241,85.269,5789999994.0
2006-06-12 22:15:00,85.266,85.31,85.178,85.23,5514300005.0
2006-06-12 22:30:00,85.251,85.327,85.218,85.278,4744899997.0
2006-06-12 22:45:00,85.273,85.33,85.24,85.29,4694499989.0
2006-06-12 23:00:00,85.303,85.47,85.242,85.316,3068500009.0
2006-06-12 23:15:00,85.324,85.349,85.252,85.307,2949699989.0
2006-06-12 23:30:00,85.308,85.335,85.242,85.325,2950500011.0
2006-06-12 23:45:00,85.304,85.33,85.282,85.32,2151399996.0
2006-06-13 00:00:00,85.315,85.335,85.296,85.323,2762199990.0
2006-06-13 00:15:00,85.31,85.335,85.3,85.33,2826799996.0
2006-06-13 00:30:00,85.325,85.335,85.285,85.306,2945599995.0
2006-06-13 00:45:00,85.312,85.335,85.301,85.325,2392599999.0
2006-06-13 01:00:00,85.31,85.335,84.957,84.969,2514499992.0
2006-06-13 01:15:00,84.969,85.024,84.946,84.985,2810000002.0
2006-06-13 01:30:00,84.974,85.077,84.948,85.014,2794599986.0
2006-06-13 01:45:00,85.023,85.08,84.997,85.029,2923999994.0
2006-06-13 02:00:00,85.054,85.054,84.92,84.943,3286800001.0
2006-06-13 02:15:00,84.947,84.991,84.903,84.97,3141200001.0
2006-06-13 02:30:00,84.973,85.009,84.935,84.954,3138499995.0
2006-06-13 02:45:00,84.944,85.006,84.895,84.945,2888499995.0
2006-06-13 03:00:00,84.955,84.991,84.912,84.945,2633199993.0
2006-06-13 03:15:00,84.944,84.978,84.918,84.947,2952599993.0
2006-06-13 03:30:00,84.968,84.985,84.885,84.919,3252799990.0
2006-06-13 03:45:00,84.93,84.953,84.838,84.858,2388599992.0
2006-06-13 04:00:00,84.853,84.888,84.813,84.877,2875700001.0
2006-06-13 04:15:00,84.847,84.889,84.833,84.846,2797699994.0
2006-06-13 04:30:00,84.873,84.9,84.829,84.84,2578300004.0
2006-06-13 04:45:00,84.836,84.895,84.836,84.885,2976000006.0
2006-06-13 05:00:00,84.881,84.91,84.839,84.858,2542699997.0
2006-06-13 05:15:00,84.868,84.919,84.841,84.879,2823499994.0
2006-06-13 05:30:00,84.896,84.908,84.84,84.851,2729099992.0
2006-06-13 05:45:00,84.838,84.895,84.838,84.866,2391899992.0
2006-06-13 06:00:00,84.859,84.91,84.852,84.881,2566999992.0
2006-06-13 06:15:00,84.909,84.938,84.86,84.875,2908799980.0
2006-06-13 06:30:00,84.874,84.969,84.87,84.965,2746199986.0
2006-06-13 06:45:00,84.961,84.993,84.914,84.959,2521499997.0
2006-06-13 07:00:00,84.971,84.998,84.94,84.963,2580299999.0
2006-06-13 07:15:00,84.95,84.996,84.915,84.941,2913999978.0
2006-06-13 07:30:00,84.952,84.983,84.912,84.927,2904300001.0
2006-06-13 07:45:00,84.93,84.973,84.872,84.938,2892299983.0
2006-06-13 08:00:00,84.937,84.937,84.824,84.889,3033100002.0
2006-06-13 08:15:00,84.908,84.946,84.832,84.842,2749700003.0
2006-06-13 08:30:00,84.813,84.861,84.729,84.782,2795499997.0
2006-06-13 08:45:00,84.777,84.783,84.659,84.678,2701200008.0
2006-06-13 09:00:00,84.664,84.757,84.643,84.653,3046299996.0
2006-06-13 09:15:00,84.658,84.719,84.626,84.692,2484599996.0
2006-06-13 09:30:00,84.708,84.75,84.669,84.729,2593899999.0
2006-06-13 09:45:00,84.722,84.743,84.626,84.644,3293299991.0
2006-06-13 10:00:00,84.635,84.657,84.573,84.644,2701500001.0
2006-06-13 10:15:00,84.663,84.674,84.571,84.643,2711000004.0
2006-06-13 10:30:00,84.662,84.769,84.635,84.741,3299000001.0
2006-06-13 10:45:00,84.743,84.825,84.742,84.812,2862499984.0
2006-06-13 11:00:00,84.822,84.853,84.738,84.777,2748400001.0
2006-06-13 11:15:00,84.78,84.862,84.747,84.771,2758499986.0
2006-06-13 11:30:00,84.764,84.849,84.737,84.82,2698199997.0
2006-06-13 11:45:00,84.83,84.896,84.814,84.853,3207099995.0
2006-06-13 12:00:00,84.845,84.872,84.774,84.824,2865999994.0
2006-06-13 12:15:00,84.831,84.916,84.763,84.849,3150899995.0
2006-06-13 12:30:00,84.848,84.918,84.832,84.893,2795899992.0
2006-06-13 12:45:00,84.898,84.997,84.857,84.977,2576900000.0
2006-06-13 13:00:00,84.954,85.018,84.925,85.016,2961599987.0
2006-06-13 13:15:00,84.994,85.015,84.872,84.882,2838799983.0
2006-06-13 13:30:00,84.882,84.913,84.812,84.884,3192899995.0
2006-06-13 13:45:00,84.888,84.933,84.83,84.848,3040499997.0
2006-06-13 14:00:00,84.868,84.922,84.854,84.881,2702199998.0
2006-06-13 14:15:00,84.887,84.914,84.766,84.796,2526799988.0
2006-06-13 14:30:00,84.806,84.896,84.771,84.863,2699199998.0
2006-06-13 14:45:00,84.863,84.922,84.764,84.779,2672099996.0
2006-06-13 15:00:00,84.761,85.052,84.761,85.017,3093999997.0
2006-06-13 15:15:00,85.008,85.04,84.95,85.04,2788399998.0
2006-06-13 15:30:00,85.068,85.303,85.057,85.3,3043599987.0
2006-06-13 15:45:00,85.319,85.353,85.244,85.287,3197399997.0
2006-06-13 16:00:00,85.293,85.485,85.278,85.433,2830699999.0
2006-06-13 16:15:00,85.427,85.485,85.341,85.434,2894199975.0
2006-06-13 16:30:00,85.433,85.467,85.371,85.42,3044099997.0
2006-06-13 16:45:00,85.433,85.435,85.21,85.21,2919599992.0
2006-06-13 17:00:00,85.224,85.324,85.202,85.286,2927599990.0
2006-06-13 17:15:00,85.313,85.356,85.195,85.251,2976199991.0
2006-06-13 17:30:00,85.226,85.284,85.148,85.16,2793299989.0
2006-06-13 17:45:00,85.15,85.218,85.13,85.174,2873499995.0
2006-06-13 18:00:00,85.165,85.222,85.137,85.188,22899199939.0
2006-06-13 18:15:00,85.168,85.27,85.149,85.212,22469199935.0
2006-06-13 18:30:00,85.214,85.232,85.023,85.046,17576899972.0
2006-06-13 18:45:00,85.073,85.1,85.031,85.062,12697599960.0
2006-06-13 19:00:00,85.056,85.082,84.949,85.073,8725699989.0
2006-06-13 19:15:00,85.067,85.121,85.01,85.065,10203599975.0
2006-06-13 19:30:00,85.059,85.143,85.022,85.061,9705899986.0
2006-06-13 19:45:00,85.061,85.098,84.98,85.006,8169399988.0
2006-06-13 20:00:00,85.003,85.045,84.905,85.03,9389499964.0
2006-06-13 20:15:00,85.025,85.048,84.992,84.995,8852099993.0
2006-06-13 20:30:00,84.999,85.021,84.958,84.967,12741499984.0
2006-06-13 20:45:00,84.993,85.025,84.894,84.932,11725699991.0
2006-06-13 21:00:00,84.939,84.991,84.9,84.97,9512299968.0
2006-06-13 21:15:00,84.965,85.044,84.917,85.037,11463599970.0
2006-06-13 21:30:00,85.02,85.066,85.005,85.046,6140399992.0
2006-06-13 21:45:00,85.05,85.052,84.99,85.014,4628799997.0
2006-06-13 22:00:00,85.021,85.052,84.976,85.006,6022100004.0
2006-06-13 22:15:00,85.025,85.099,84.988,85.058,4799399984.0
2006-06-13 22:30:00,85.058,85.095,84.984,85.057,5197399995.0
2006-06-13 22:45:00,85.055,85.09,84.992,85.024,4854099990.0
2006-06-13 23:00:00,85.047,85.103,85.002,85.06,2996200002.0
2006-06-13 23:15:00,85.055,85.108,85.0,85.085,2910899983.0
2006-06-13 23:30:00,85.068,85.095,84.952,85.035,2749399994.0
2006-06-13 23:45:00,85.014,85.04,84.993,85.012,2519700000.0
2006-06-14 00:00:00,85.023,85.045,85.005,85.019,2805299992.0
2006-06-14 00:15:00,85.022,85.045,85.01,85.027,2843099991.0
2006-06-14 00:30:00,85.02,85.045,84.991,85.032,2711499995.0
2006-06-14 00:45:00,85.035,85.045,85.009,85.02,2446899992.0
2006-06-14 01:00:00,85.035,85.045,84.899,84.985,3133199987.0
2006-06-14 01:15:00,84.981,85.098,84.96,85.094,2929000001.0
2006-06-14 01:30:00,85.093,85.135,85.065,85.077,3052199976.0
2006-06-14 01:45:00,85.103,85.115,85.007,85.029,3029700002.0
2006-06-14 02:00:00,85.053,85.055,84.918,84.921,2702199991.0
2006-06-14 02:15:00,84.936,84.955,84.878,84.89,2891599993.0
2006-06-14 02:30:00,84.915,84.915,84.87,84.903,2750799993.0
2006-06-14 02:45:00,84.885,84.915,84.875,84.907,2986599995.0
2006-06-14 03:00:00,84.903,84.918,84.874,84.903,2813899995.0
2006-06-14 03:15:00,84.907,84.915,84.878,84.886,2846599997.0
2006-06-14 03:30:00,84.898,84.915,84.855,84.889,2694200006.0
2006-06-14 03:45:00,84.91,84.915,84.864,84.907,2409599993.0
2006-06-14 04:00:00,84.89,84.915,84.871,84.905,3102099981.0
2006-06-14 04:15:00,84.879,84.915,84.875,84.9,2441299987.0
2006-06-14 04:30:00,84.905,84.915,84.874,84.898,2784900001.0
2006-06-14 04:45:00,84.893,84.915,84.876,84.905,2832999986.0
2006-06-14 05:00:00,84.91,84.915,84.862,84.905,2812899992.0
2006-06-14 05:15:00,84.91,84.915,84.871,84.905,2814399983.0
2006-06-14 05:30:00,84.91,84.915,84.874,84.887,2864499984.0
2006-06-14 05:45:00,84.905,84.915,84.876,84.887,2772299996.0
2006-06-14 06:00:00,84.882,84.91,84.878,84.881,2734399992.0
2006-06-14 06:15:00,84.905,84.915,84.867,84.905,2572299994.0
2006-06-14 06:30:00,84.885,84.915,84.823,84.845,2996799992.0
2006-06-14 06:45:00,84.825,84.878,84.818,84.863,2578799999.0
2006-06-14 07:00:00,84.857,84.875,84.818,84.844,2595099989.0
2006-06-14 07:15:00,84.829,84.875,84.797,84.84,2987299993.0
2006-06-14 07:30:00,84.851,84.888,84.816,84.855,3112899995.0
2006-06-14 07:45:00,84.856,84.97,84.816,84.937,2574899998.0
2006-06-14 08:00:00,84.963,84.987,84.86,84.868,2837300001.0
2006-06-14 08:15:00,84.878,84.909,84.845,84.902,2705699992.0
2006-06-14 08:30:00,84.904,84.93,84.869,84.887,3192400004.0
2006-06-14 08:45:00,84.893,84.961,84.813,84.916,2821299998.0
2006-06-14 09:00:00,84.906,84.974,84.846,84.873,2559499992.0
2006-06-14 09:15:00,84.87,84.915,84.799,84.855,2640799996.0
2006-06-14 09:30:00,84.86,84.885,84.777,84.865,2419499988.0
2006-06-14 09:45:00,84.88,85.087,84.88,85.044,3003099984.0
2006-06-14 10:00:00,85.044,85.104,84.983,85.014,2600700001.0
2006-06-14 10:15:00,85.012,85.053,84.972,85.015,2591800002.0
2006-06-14 10:30:00,84.994,85.019,84.956,84.983,3083699995.0
2006-06-14 10:45:00,84.987,85.021,84.932,84.95,3380999992.0
2006-06-14 11:00:00,84.951,85.062,84.896,85.008,3010700000.0
2006-06-14 11:15:00,85.008,85.026,84.963,84.998,2888799997.0
2006-06-14 11:30:00,85.009,85.054,84.984,85.004,3562100004.0
2006-06-14 11:45:00,85.004,85.059,84.99,84.991,3144399988.0
2006-06-14 12:00:00,84.981,85.033,84.963,85.023,2690799983.0
2006-06-14 12:15:00,85.022,85.084,84.981,85.075,2972399993.0
2006-06-14 12:30:00,85.071,85.071,84.945,84.966,2931399996.0
2006-06-14 12:45:00,84.965,85.006,84.919,84.95,2880500005.0
2006-06-14 13:00:00,84.932,85.063,84.877,85.046,2591599998.0
2006-06-14 13:15:00,85.06,85.084,85.038,85.054,3151999982.0
2006-06-14 13:30:00,85.043,85.102,84.984,85.01,2700399987.0
2006-06-14 13:45:00,85.019,85.027,84.967,84.976,3055399984.0
2006-06-14 14:00:00,84.993,85.057,84.96,85.028,2796399996.0
2006-06-14 14:15:00,85.036,85.077,84.89,84.939,2804299994.0
2006-06-14 14:30:00,84.934,84.987,84.757,84.807,3086599988.0
2006-06-14 14:45:00,84.798,84.818,84.695,84.745,3017199983.0
2006-06-14 15:00:00,84.723,84.8,84.663,84.713,3110699994.0
2006-06-14 15:15:00,84.7,84.72,84.57,84.681,3121599996.0
2006-06-14 15:30:00,84.676,84.704,84.605,84.624,2854699994.0
2006-06-14 15:45:00,84.635,84.756,84.608,84.756,2926500005.0
2006-06-14 16:00:00,84.764,84.9,84.662,84.9,2870699989.0
2006-06-14 16:15:00,84.878,84.897,84.803,84.834,2824500003.0
2006-06-14 16:30:00,84.839,84.889,84.814,84.872,3041899982.0
2006-06-14 16:45:00,84.86,84.922,84.825,84.857,2746800003.0
2006-06-14 17:00:00,84.858,84.909,84.824,84.853,2694299997.0
2006-06-14 17:15:00,84.85,84.865,84.78,84.798,3026499985.0
2006-06-14 17:30:00,84.793,84.822,84.746,84.789,3016400000.0
2006-06-14 17:45:00,84.775,84.911,84.775,84.885,2828599993.0
2006-06-14 18:00:00,84.865,84.94,84.775,84.849,23121399956.0
2006-06-14 18:15:00,84.825,84.96,84.802,84.825,21583699962.0
2006-06-14 18:30:00,84.8,84.88,84.798,84.828,17738399968.0
2006-06-14 18:45:00,84.819,84.854,84.796,84.837,11570199982.0
2006-06-14 19:00:00,84.836,84.869,84.816,84.855,8575800011.0
2006-06-14 19:15:00,84.838,84.876,84.69,84.747,10756999992.0
2006-06-14 19:30:00,84.755,84.779,84.679,84.698,9368400003.0
2006-06-14 19:45:00,84.724,84.756,84.66,84.718,7681699978.0
2006-06-14 20:00:00,84.714,84.821,84.713,84.778,9544299982.0
2006-06-14 20:15:00,84.78,84.78,84.685,84.703,9986599955.0
2006-06-14 20:30:00,84.674,84.718,84.631,84.641,12469999958.0
2006-06-14 20:45:00,84.655,84.682,84.539,84.554,12541799964.0
2006-06-14 21:00:00,84.561,84.657,84.561,84.578,9678099973.0
2006-06-14 21:15:00,84.59,84.684,84.57,84.647,11665400012.0
2006-06-14 21:30:00,84.649,84.661,84.594,84.647,6400099975.0
2006-06-14 21:45:00,84.633,84.68,84.623,84.665,4765999987.0
2006-06-14 22:00:00,84.646,84.678,84.611,84.666,5319600000.0
2006-06-14 22:15:00,84.657,84.687,84.628,84.66,5064099990.0
2006-06-14 22:30:00,84.65,84.697,84.628,84.658,4873099998.0
2006-06-14 22:45:00,84.64,84.773,84.619,84.722,4289199990.0
2006-06-14 23:00:00,84.765,84.765,84.641,84.707,2878800001.0
2006-06-14 23:15:00,84.718,84.786,84.66,84.738,2884099994.0
2006-06-14 23:30:00,84.749,84.768,84.686,84.725,2788800004.0
2006-06-14 23:45:00,84.706,84.73,84.685,84.72,2485099997.0
2006-06-15 00:00:00,84.714,84.735,84.695,84.723,2838400000.0
2006-06-15 00:15:00,84.708,84.735,84.7,84.73,2966999999.0
2006-06-15 00:30:00,84.71,84.735,84.685,84.722,2546500000.0
2006-06-15 00:45:00,84.709,84.735,84.7,84.725,2511299984.0
2006-06-15 01:00:00,84.725,84.735,84.606,84.666,2800899990.0
2006-06-15 01:15:00,84.645,84.749,84.636,84.734,2385399993.0
2006-06-15 01:30:00,84.714,84.762,84.701,84.734,2743099998.0
2006-06-15 01:45:00,84.764,84.771,84.66,84.682,2943799980.0
2006-06-15 02:00:00,84.698,84.737,84.649,84.708,2779299994.0
2006-06-15 02:15:00,84.722,84.783,84.695,84.754,2917599991.0
2006-06-15 02:30:00,84.753,84.768,84.686,84.744,2860099983.0
2006-06-15 02:45:00,84.742,84.757,84.672,84.73,2703099993.0
2006-06-15 03:00:00,84.724,84.748,84.678,84.718,2945599989.0
2006-06-15 03:15:00,84.736,84.747,84.614,84.654,2925199988.0
2006-06-15 03:30:00,84.669,84.695,84.587,84.615,2776299996.0
2006-06-15 03:45:00,84.636,84.699,84.61,84.667,2896199993.0
2006-06-15 04:00:00,84.647,84.667,84.601,84.65,2829499999.0
2006-06-15 04:15:00,84.623,84.67,84.615,84.631,2628400008.0
2006-06-15 04:30:00,84.643,84.756,84.637,84.742,2592099994.0
2006-06-15 04:45:00,84.734,84.813,84.711,84.742,3079700008.0
2006-06-15 05:00:00,84.772,84.778,84.71,84.755,2762199997.0
2006-06-15 05:15:00,84.765,84.788,84.707,84.734,3135599994.0
2006-06-15 05:30:00,84.762,84.787,84.725,84.763,2622599997.0
2006-06-15 05:45:00,84.783,84.808,84.742,84.758,2429199996.0
2006-06-15 06:00:00,84.737,84.798,84.736,84.75,2710599988.0
2006-06-15 06:15:00,84.751,84.8,84.738,84.757,2979499994.0
2006-06-15 06:30:00,84.752,84.84,84.747,84.806,2633100001.0
2006-06-15 06:45:00,84.811,84.889,84.811,84.869,2538499990.0
2006-06-15 07:00:00,84.868,84.885,84.79,84.837,2499499994.0
2006-06-15 07:15:00,84.802,84.838,84.786,84.812,3052999991.0
2006-06-15 07:30:00,84.797,84.83,84.777,84.805,2626900005.0
2006-06-15 07:45:00,84.798,84.853,84.753,84.822,2797699987.0
2006-06-15 08:00:00,84.834,84.871,84.798,84.845,2637099995.0
2006-06-15 08:15:00,84.842,84.888,84.814,84.87,2636799984.0
2006-06-15 08:30:00,84.867,84.919,84.845,84.878,2921399980.0
2006-06-15 08:45:00,84.886,84.886,84.733,84.809,2607700000.0
2006-06-15 09:00:00,84.781,84.864,84.757,84.797,2567699994.0
2006-06-15 09:15:00,84.817,84.896,84.788,84.892,2781600004.0
2006-06-15 09:30:00,84.893,84.907,84.837,84.874,2592299985.0
2006-06-15 09:45:00,84.877,84.891,84.836,84.878,3028300011.0
2006-06-15 10:00:00,84.865,84.968,84.848,84.968,2478699998.0
2006-06-15 10:15:00,84.965,85.067,84.934,85.01,2952799987.0
2006-06-15 10:30:00,85.005,85.053,84.987,85.017,3203200000.0
2006-06-15 10:45:00,85.016,85.08,84.968,84.977,2850999991.0
2006-06-15 11:00:00,84.969,85.024,84.92,84.932,2810900003.0
2006-06-15 11:15:00,84.913,85.001,84.897,84.983,2568199982.0
2006-06-15 11:30:00,84.994,85.008,84.908,84.922,2977600003.0
2006-06-15 11:45:00,84.93,84.983,84.89,84.905,3275500003.0
2006-06-15 12:00:00,84.899,84.916,84.808,84.884,2697799997.0
2006-06-15 12:15:00,84.886,84.927,84.87,84.902,3308600001.0
2006-06-15 12:30:00,84.91,84.935,84.88,84.901,3035599987.0
2006-06-15 12:45:00,84.907,84.955,84.819,84.935,2905099973.0
2006-06-15 13:00:00,84.927,84.932,84.825,84.857,2734399992.0
2006-06-15 13:15:00,84.89,84.92,84.858,84.869,3037799990.0
2006-06-15 13:30:00,84.869,84.917,84.844,84.873,2887599997.0
2006-06-15 13:45:00,84.866,84.945,84.833,84.895,2806199994.0
2006-06-15 14:00:00,84.915,84.915,84.734,84.775,2544899995.0
2006-06-15 14:15:00,84.777,84.818,84.721,84.733,2588899991.0
2006-06-15 14:30:00,84.704,84.948,84.704,84.89,2772499998.0
2006-06-15 14:45:00,84.884,84.916,84.762,84.789,2831099994.0
2006-06-15 15:00:00,84.738,84.927,84.705,84.9,2998999979.0
2006-06-15 15:15:00,84.893,84.937,84.835,84.879,2389099992.0
2006-06-15 15:30:00,84.87,84.901,84.755,84.759,2481699997.0
2006-06-15 15:45:00,84.778,84.839,84.758,84.767,2762399998.0
2006-06-15 16:00:00,84.768,84.796,84.694,84.737,3265800002.0
2006-06-15 16:15:00,84.735,84.745,84.678,84.733,2898299990.0
2006-06-15 16:30:00,84.729,84.729,84.629,84.695,3325999998.0
2006-06-15 16:45:00,84.7,84.76,84.683,84.688,2892699989.0
2006-06-15 17:00:00,84.685,84.721,84.632,84.654,2677499985.0
2006-06-15 17:15:00,84.658,84.669,84.568,84.62,2857499981.0
2006-06-15 17:30:00,84.618,84.778,84.602,84.762,2764300000.0
2006-06-15 17:45:00,84.763,84.865,84.745,84.845,3103499997.0
2006-06-15 18:00:00,84.827,84.95,84.797,84.845,23187199942.0
2006-06-15 18:15:00,84.842,84.94,84.803,84.809,21199699972.0
2006-06-15 18:30:00,84.805,84.869,84.778,84.819,16919299946.0
2006-06-15 18:45:00,84.836,84.886,84.82,84.857,12238499988.0
2006-06-15 19:00:00,84.857,84.888,84.771,84.79,8354099991.0
2006-06-15 19:15:00,84.805,84.87,84.78,84.835,10217999984.0
2006-06-15 19:30:00,84.834,84.877,84.801,84.832,9895199981.0
2006-06-15 19:45:00,84.81,84.888,84.787,84.86,7915199988.0
2006-06-15 20:00:00,84.874,84.921,84.838,84.867,9233299988.0
2006-06-15 20:15:00,84.852,85.154,84.848,85.125,9324499995.0
2006-06-15 20:30:00,85.158,85.229,85.053,85.115,13212499972.0
2006-06-15 20:45:00,85.126,85.186,85.06,85.132,12305399983.0
2006-06-15 21:00:00,85.15,85.173,85.084,85.163,9263099994.0
2006-06-15 21:15:00,85.138,85.179,85.107,85.135,11487599971.0
2006-06-15 21:30:00,85.102,85.226,85.085,85.184,6273699980.0
2006-06-15 21:45:00,85.198,85.248,85.151,85.181,4918700000.0
2006-06-15 22:00:00,85.17,85.191,85.095,85.108,5707799990.0
2006-06-15 22:15:00,85.131,85.163,85.088,85.163,4711999983.0
2006-06-15 22:30:00,85.159,85.23,85.13,85.189,4667899969.0
2006-06-15 22:45:00,85.193,85.22,85.095,85.15,4621699978.0
2006-06-15 23:00:00,85.195,85.217,85.098,85.185,2859399990.0
2006-06-15 23:15:00,85.186,85.22,85.162,85.179,2772600005.0
2006-06-15 23:30:00,85.177,85.215,85.118,85.153,3412399992.0
2006-06-15 23:45:00,85.164,85.176,85.124,85.141,2465699990.0
2006-06-16 00:00:00,85.155,85.175,85.135,85.147,2713199999.0
2006-06-16 00:15:00,85.15,85.175,85.137,85.157,2950899987.0
2006-06-16 00:30:00,85.165,85.175,85.124,85.163,2753999998.0
2006-06-16 00:45:00,85.165,85.175,85.139,85.165,2509199994.0
2006-06-16 01:00:00,85.165,85.202,85.105,85.145,2877899981.0
2006-06-16 01:15:00,85.125,85.187,85.113,85.126,2847999994.0
2006-06-16 01:30:00,85.123,85.158,85.062,85.068,2906099987.0
2006-06-16 01:45:00,85.099,85.189,85.078,85.149,2629100002.0
2006-06-16 02:00:00,85.161,85.264,85.122,85.231,2634699995.0
2006-06-16 02:15:00,85.25,85.274,85.159,85.178,2967899978.0
2006-06-16 02:30:00,85.194,85.24,85.164,85.181,2953999988.0
2006-06-16 02:45:00,85.18,85.212,85.153,85.181,2995099998.0
2006-06-16 03:00:00,85.155,85.178,85.095,85.105,2706899999.0
2006-06-16 03:15:00,85.122,85.157,85.092,85.107,2663599986.0
2006-06-16 03:30:00,85.13,85.144,85.071,85.135,2961299993.0
2006-06-16 03:45:00,85.156,85.168,85.102,85.147,2346899994.0
2006-06-16 04:00:00,85.163,85.21,85.122,85.186,2553099983.0
2006-06-16 04:15:00,85.162,85.212,85.153,85.179,2223100006.0
2006-06-16 04:30:00,85.206,85.249,85.189,85.228,2827099994.0
2006-06-16 04:45:00,85.227,85.286,85.211,85.277,2946599986.0
2006-06-16 05:00:00,85.261,85.331,85.233,85.309,2643200005.0
2006-06-16 05:15:00,85.307,85.325,85.234,85.273,2835399997.0
2006-06-16 05:30:00,85.271,85.308,85.24,85.293,3236199996.0
2006-06-16 05:45:00,85.275,85.313,85.231,85.256,2478800000.0
2006-06-16 06:00:00,85.28,85.32,85.214,85.214,2882599973.0
2006-06-16 06:15:00,85.237,85.24,85.123,85.139,3077999982.0
2006-06-16 06:30:00,85.137,85.214,85.131,85.211,2702699984.0
2006-06-16 06:45:00,85.196,85.227,85.179,85.192,2476799993.0
2006-06-16 07:00:00,85.201,85.235,85.178,85.219,2668999984.0
2006-06-16 07:15:00,85.2,85.271,85.19,85.27,3200099993.0
2006-06-16 07:30:00,85.268,85.288,85.192,85.21,2472099996.0
2006-06-16 07:45:00,85.207,85.221,85.13,85.156,2514799993.0
2006-06-16 08:00:00,85.16,85.226,85.125,85.188,2947899990.0
2006-06-16 08:15:00,85.196,85.285,85.196,85.233,3061300007.0
2006-06-16 08:30:00,85.246,85.255,85.128,85.153,2970500003.0
2006-06-16 08:45:00,85.146,85.194,85.12,85.144,2819199996.0
2006-06-16 09:00:00,85.142,85.216,85.093,85.137,2568899992.0
2006-06-16 09:15:00,85.141,85.215,85.132,85.212,2776200004.0
2006-06-16 09:30:00,85.207,85.236,85.143,85.177,2501999991.0
2006-06-16 09:45:00,85.176,85.237,85.136,85.235,3342399989.0
2006-06-16 10:00:00,85.228,85.26,85.191,85.237,2575800007.0
2006-06-16 10:15:00,85.24,85.261,85.164,85.189,2817499987.0
2006-06-16 10:30:00,85.173,85.204,85.082,85.104,3092500001.0
2006-06-16 10:45:00,85.113,85.227,85.063,85.225,3139999981.0
2006-06-16 11:00:00,85.237,85.289,85.194,85.244,2824899992.0
2006-06-16 11:15:00,85.254,85.343,85.233,85.341,2745099991.0
2006-06-16 11:30:00,85.337,85.377,85.321,85.331,3053500001.0
2006-06-16 11:45:00,85.328,85.403,85.269,85.28,3427999994.0
2006-06-16 12:00:00,85.253,85.319,85.232,85.288,2696699998.0
2006-06-16 12:15:00,85.272,85.341,85.265,85.307,3250700000.0
2006-06-16 12:30:00,85.301,85.332,85.24,85.257,3166200000.0
2006-06-16 12:45:00,85.269,85.352,85.225,85.338,2685900001.0
2006-06-16 13:00:00,85.352,85.36,85.237,85.288,2564500005.0
2006-06-16 13:15:00,85.297,85.3,85.234,85.273,2713199999.0
2006-06-16 13:30:00,85.25,85.303,85.235,85.271,2914399993.0
2006-06-16 13:45:00,85.266,85.338,85.238,85.316,2831699994.0
2006-06-16 14:00:00,85.335,85.336,85.194,85.214,2923599993.0
2006-06-16 14:15:00,85.223,85.265,85.195,85.22,2994899993.0
2006-06-16 14:30:00,85.24,85.255,84.925,85.023,2934699991.0
2006-06-16 14:45:00,85.009,85.06,84.946,85.046,2701100001.0
2006-06-16 15:00:00,85.043,85.043,84.885,84.967,2993999999.0
2006-06-16 15:15:00,84.967,85.03,84.936,85.006,2771599996.0
2006-06-16 15:30:00,84.978,85.009,84.891,84.964,2906799993.0
2006-06-16 15:45:00,84.999,84.999,84.957,84.97,2880999971.0
2006-06-16 16:00:00,84.985,85.059,84.947,85.039,2556499996.0
2006-06-16 16:15:00,85.015,85.055,84.938,84.954,2874900000.0
2006-06-16 16:30:00,84.964,84.973,84.886,84.937,2786600009.0
2006-06-16 16:45:00,84.932,84.967,84.843,84.855,2985899981.0
2006-06-16 17:00:00,84.853,84.925,84.818,84.895,2795099994.0
2006-06-16 17:15:00,84.892,84.982,84.889,84.945,3008399986.0
2006-06-16 17:30:00,84.95,84.992,84.847,84.97,2729599978.0
2006-06-16 17:45:00,84.983,85.039,84.96,85.033,2665399989.0
2006-06-16 18:00:00,84.976,85.07,84.976,85.038,22058699952.0
2006-06-16 18:15:00,85.1,85.11,84.974,84.991,23090699990.0
2006-06-16 18:30:00,84.998,85.025,84.937,84.947,17399299968.0
2006-06-16 18:45:00,84.972,84.998,84.909,84.957,11915999993.0
2006-06-16 19:00:00,84.957,84.971,84.898,84.921,8339199991.0
2006-06-16 19:15:00,84.925,85.021,84.908,85.001,10844199987.0
2006-06-16 19:30:00,84.995,85.01,84.94,84.972,10112199993.0
2006-06-16 19:45:00,84.971,85.013,84.933,84.966,8601299992.0
2006-06-16 20:00:00,84.976,85.076,84.958,85.067,9870999977.0
2006-06-16 20:15:00,85.057,85.107,84.925,84.959,9314099989.0
2006-06-16 20:30:00,84.965,85.013,84.877,84.878,12691499940.0
2006-06-16 20:45:00,84.907,84.999,84.884,84.952,12366999963.0
2006-06-16 21:00:00,84.982,85.024,84.931,84.994,9160799965.0
2006-06-16 21:15:00,84.993,85.073,84.973,85.058,11587499975.0
2006-06-16 21:30:00,85.054,85.075,84.997,85.026,6114599990.0
2006-06-16 21:45:00,85.01,85.061,85.0,85.027,4712800009.0
2006-06-16 22:00:00,85.027,85.065,84.998,85.019,6141899986.0
2006-06-16 22:15:00,85.024,85.048,84.972,84.999,5012200003.0
2006-06-16 22:30:00,84.999,85.007,84.946,84.988,5155100016.0
2006-06-16 22:45:00,84.976,85.041,84.941,84.941,4312099999.0
2006-06-16 23:00:00,85.05,85.07,84.99,85.02,2531099974.0
2006-06-16 23:15:00,85.01,85.08,85.01,85.08,2141699978.0
2006-06-16 23:30:00,85.09,85.09,85.02,85.08,973499990.0
2006-06-16 23:45:00,85.04,85.1,85.04,85.09,1168199988.0
2006-06-18 23:00:00,85.02,85.035,84.945,85.01,2871599977.0
2006-06-18 23:15:00,85.025,85.035,84.986,85.025,2547100008.0
2006-06-18 23:30:00,85.007,85.035,84.948,85.01,3012999994.0
2006-06-18 23:45:00,85.023,85.03,84.982,85.002,2354100013.0
2006-06-19 00:00:00,85.013,85.035,84.995,85.023,2890800006.0
2006-06-19 00:15:00,85.025,85.035,85.0,85.03,2864699989.0
2006-06-19 00:30:00,85.025,85.035,84.983,85.023,2633499992.0
2006-06-19 00:45:00,85.01,85.035,85.0,85.025,2511200004.0
2006-06-19 01:00:00,85.012,85.07,84.989,85.027,2784499990.0
2006-06-19 01:15:00,85.036,85.05,84.992,85.003,2648800005.0
2006-06-19 01:30:00,85.018,85.063,85.003,85.051,2980799993.0
2006-06-19 01:45:00,85.046,85.106,85.031,85.058,2716700003.0
2006-06-19 02:00:00,85.057,85.118,85.051,85.099,2429800007.0
2006-06-19 02:15:00,85.115,85.162,85.079,85.131,2854399975.0
2006-06-19 02:30:00,85.152,85.189,85.089,85.132,2896499994.0
2006-06-19 02:45:00,85.13,85.176,85.096,85.145,2957199985.0
2006-06-19 03:00:00,85.127,85.277,85.127,85.167,3243499993.0
2006-06-19 03:15:00,85.195,85.285,85.192,85.261,2791499993.0
2006-06-19 03:30:00,85.254,85.284,85.199,85.228,2909299991.0
2006-06-19 03:45:00,85.242,85.249,85.17,85.177,2850899993.0
2006-06-19 04:00:00,85.185,85.243,85.149,85.202,2749299991.0
2006-06-19 04:15:00,85.21,85.257,85.191,85.205,2506399996.0
2006-06-19 04:30:00,85.211,85.278,85.195,85.278,3013699989.0
2006-06-19 04:45:00,85.255,85.287,85.199,85.211,2917700001.0
2006-06-19 05:00:00,85.22,85.247,84.911,85.201,2824999997.0
2006-06-19 05:15:00,85.214,85.248,85.191,85.22,3046200000.0
2006-06-19 05:30:00,85.238,85.26,85.202,85.255,2711799989.0
2006-06-19 05:45:00,85.251,85.255,85.208,85.226,2503000002.0
2006-06-19 06:00:00,85.208,85.255,84.89,85.23,2603500007.0
2006-06-19 06:15:00,85.214,85.248,85.18,85.203,2881800002.0
2006-06-19 06:30:00,85.222,85.259,85.182,85.199,2670899998.0
2006-06-19 06:45:00,85.198,85.265,85.198,85.255,2672099991.0
2006-06-19 07:00:00,85.242,85.268,85.207,85.257,2499099998.0
2006-06-19 07:15:00,85.221,85.247,85.19,85.207,2614799989.0
2006-06-19 07:30:00,85.201,85.212,85.168,85.202,2622500000.0
2006-06-19 07:45:00,85.193,85.208,85.141,85.182,2570299993.0
2006-06-19 08:00:00,85.187,85.215,85.147,85.204,3070899991.0
2006-06-19 08:15:00,85.19,85.24,85.143,85.164,2615699999.0
2006-06-19 08:30:00,85.16,85.199,85.121,85.197,2660600001.0
2006-06-19 08:45:00,85.175,85.195,85.101,85.145,2753499992.0
2006-06-19 09:00:00,85.119,85.199,85.119,85.174,2887000003.0
2006-06-19 09:15:00,85.178,85.205,85.147,85.184,2655699999.0
2006-06-19 09:30:00,85.189,85.259,85.171,85.235,2680699999.0
2006-06-19 09:45:00,85.222,85.266,85.199,85.247,2793599998.0
2006-06-19 10:00:00,85.21,85.243,85.155,85.174,2559199998.0
2006-06-19 10:15:00,85.152,85.197,85.124,85.192,2737800005.0
2006-06-19 10:30:00,85.188,85.225,85.148,85.179,3496899999.0
2006-06-19 10:45:00,85.184,85.215,85.141,85.209,2815299991.0
2006-06-19 11:00:00,85.207,85.33,85.166,85.262,3012600003.0
2006-06-19 11:15:00,85.266,85.288,85.234,85.267,2742399990.0
2006-06-19 11:30:00,85.267,85.332,85.224,85.302,2818499993.0
2006-06-19 11:45:00,85.323,85.35,85.222,85.252,3131599978.0
2006-06-19 12:00:00,85.233,85.28,85.185,85.25,2677799995.0
2006-06-19 12:15:00,85.261,85.261,85.171,85.227,2949599987.0
2006-06-19 12:30:00,85.217,85.263,85.187,85.204,2820199998.0
2006-06-19 12:45:00,85.238,85.272,85.155,85.252,2407300010.0
2006-06-19 13:00:00,85.262,85.269,85.214,85.24,2835399989.0
2006-06-19 13:15:00,85.215,85.233,85.171,85.197,2830999993.0
2006-06-19 13:30:00,85.189,85.221,85.165,85.202,2899700002.0
2006-06-19 13:45:00,85.219,85.266,85.185,85.234,3186499994.0
2006-06-19 14:00:00,85.243,85.264,85.183,85.195,2868300000.0
2006-06-19 14:15:00,85.196,85.32,85.187,85.269,2747200006.0
2006-06-19 14:30:00,85.251,85.301,85.233,85.29,2472600001.0
2006-06-19 14:45:00,85.267,85.31,85.24,85.271,2725400006.0
2006-06-19 15:00:00,85.258,85.303,85.205,85.269,3000099992.0
2006-06-19 15:15:00,85.277,85.342,85.242,85.32,2637700001.0
2006-06-19 15:30:00,85.303,85.325,85.199,85.268,2795799990.0
2006-06-19 15:45:00,85.285,85.297,85.226,85.287,3121499992.0
2006-06-19 16:00:00,85.268,85.303,85.152,85.165,2574799999.0
2006-06-19 16:15:00,85.176,85.189,85.098,85.142,3062999980.0
2006-06-19 16:30:00,85.139,85.158,85.058,85.095,2843899992.0
2006-06-19 16:45:00,85.073,85.12,85.017,85.03,2949499984.0
2006-06-19 17:00:00,85.029,85.061,84.898,84.918,2941599986.0
2006-06-19 17:15:00,84.937,85.117,84.933,85.088,2604799992.0
2006-06-19 17:30:00,85.083,85.087,84.951,85.002,2761599999.0
2006-06-19 17:45:00,85.013,85.032,84.9,84.95,3005499986.0
2006-06-19 18:00:00,84.933,85.0,84.837,84.873,23539099959.0
2006-06-19 18:15:00,84.89,84.96,84.809,84.882,20636399926.0
2006-06-19 18:30:00,84.884,84.966,84.856,84.926,16577099942.0
2006-06-19 18:45:00,84.95,84.966,84.877,84.916,11591699996.0
2006-06-19 19:00:00,84.934,84.951,84.859,84.925,8398199986.0
2006-06-19 19:15:00,84.923,84.933,84.846,84.93,10415999979.0
2006-06-19 19:30:00,84.93,84.935,84.88,84.92,9611599981.0
2006-06-19 19:45:00,84.92,84.943,84.876,84.922,8352499971.0
2006-06-19 20:00:00,84.929,84.947,84.883,84.901,9495999978.0
2006-06-19 20:15:00,84.889,84.93,84.855,84.862,9531299955.0
2006-06-19 20:30:00,84.885,84.911,84.852,84.856,13445799949.0
2006-06-19 20:45:00,84.885,84.974,84.865,84.94,11985599975.0
2006-06-19 21:00:00,84.942,84.99,84.91,84.941,8782599978.0
2006-06-19 21:15:00,84.938,85.004,84.883,84.989,12097799935.0
2006-06-19 21:30:00,84.985,85.03,84.976,84.986,6324999973.0
2006-06-19 21:45:00,84.986,85.016,84.96,84.995,4535599989.0
2006-06-19 22:00:00,84.997,85.017,84.934,84.96,6011000000.0
2006-06-19 22:15:00,84.963,84.995,84.922,84.986,4947700004.0
2006-06-19 22:30:00,84.971,85.004,84.93,84.968,4749899992.0
2006-06-19 22:45:00,84.951,85.061,84.937,84.975,4522299989.0
2006-06-19 23:00:00,85.047,85.072,84.965,85.051,2707699998.0
2006-06-19 23:15:00,85.029,85.084,84.973,85.024,3207299991.0
2006-06-19 23:30:00,85.027,85.06,84.957,85.035,2880299996.0
2006-06-19 23:45:00,85.032,85.045,84.954,84.954,2570299997.0
2006-06-20 00:00:00,84.98,84.99,84.937,84.963,2875399996.0
2006-06-20 00:15:00,84.955,84.988,84.932,84.969,2766199999.0
2006-06-20 00:30:00,84.95,84.99,84.919,84.942,2836600000.0
2006-06-20 00:45:00,84.928,85.004,84.919,84.939,2523899992.0
2006-06-20 01:00:00,84.935,84.973,84.91,84.939,2592300004.0
2006-06-20 01:15:00,84.952,84.975,84.923,84.965,2744300003.0
2006-06-20 01:30:00,84.957,84.998,84.933,84.98,3013399996.0
2006-06-20 01:45:00,84.982,85.037,84.956,85.012,2856999997.0
2006-06-20 02:00:00,85.022,85.054,84.965,84.995,3054099997.0
2006-06-20 02:15:00,84.994,85.116,84.962,85.087,2881299990.0
2006-06-20 02:30:00,85.11,85.126,85.059,85.084,2583199995.0
2006-06-20 02:45:00,85.062,85.137,85.008,85.083,2933199999.0
2006-06-20 03:00:00,85.065,85.1,84.964,84.977,3034899992.0
2006-06-20 03:15:00,84.982,85.013,84.958,84.975,3128299994.0
2006-06-20 03:30:00,84.997,84.998,84.921,84.975,3123799988.0
2006-06-20 03:45:00,84.981,85.034,84.965,85.034,2931900006.0
2006-06-20 04:00:00,85.021,85.065,84.994,85.033,2885299982.0
2006-06-20 04:15:00,85.03,85.08,85.005,85.054,2307100007.0
2006-06-20 04:30:00,85.069,85.109,85.054,85.08,2514699988.0
2006-06-20 04:45:00,85.063,85.124,85.061,85.098,2957499981.0
2006-06-20 05:00:00,85.103,85.155,85.08,85.125,2601700009.0
2006-06-20 05:15:00,85.14,85.173,85.102,85.135,2986399983.0
2006-06-20 05:30:00,85.138,85.157,85.1,85.141,2938599985.0
2006-06-20 05:45:00,85.118,85.16,85.1,85.126,2331499989.0
2006-06-20 06:00:00,85.116,85.15,85.109,85.131,2807099997.0
2006-06-20 06:15:00,85.118,85.162,85.103,85.146,2503699994.0
2006-06-20 06:30:00,85.127,85.179,85.124,85.14,2670499999.0
2006-06-20 06:45:00,85.156,85.168,85.112,85.148,2861999995.0
2006-06-20 07:00:00,85.145,85.164,85.047,85.076,2285200002.0
2006-06-20 07:15:00,85.048,85.145,85.048,85.118,2782999999.0
2006-06-20 07:30:00,85.114,85.146,85.035,85.043,2774899978.0
2006-06-20 07:45:00,85.051,85.094,85.005,85.052,2899200003.0
2006-06-20 08:00:00,85.059,85.069,84.944,84.98,2645999992.0
2006-06-20 08:15:00,84.981,85.014,84.936,84.965,2563199998.0
2006-06-20 08:30:00,84.955,84.978,84.829,84.872,3001099995.0
2006-06-20 08:45:00,84.855,84.925,84.779,84.896,3128899998.0
2006-06-20 09:00:00,84.873,84.901,84.787,84.842,3078299989.0
2006-06-20 09:15:00,84.833,84.898,84.799,84.824,2895199988.0
2006-06-20 09:30:00,84.832,84.886,84.807,84.82,2585500011.0
2006-06-20 09:45:00,84.833,84.879,84.757,84.791,3083599988.0
2006-06-20 10:00:00,84.786,84.825,84.745,84.761,2896399999.0
2006-06-20 10:15:00,84.768,84.83,84.736,84.825,2597699987.0
2006-06-20 10:30:00,84.822,84.823,84.742,84.767,3166499987.0
2006-06-20 10:45:00,84.767,84.795,84.747,84.766,2548400002.0
2006-06-20 11:00:00,84.784,84.884,84.739,84.845,2980999993.0
2006-06-20 11:15:00,84.837,84.932,84.816,84.93,2968899997.0
2006-06-20 11:30:00,84.926,84.967,84.885,84.904,2754399991.0
2006-06-20 11:45:00,84.927,85.098,84.892,85.087,3116599992.0
2006-06-20 12:00:00,85.066,85.09,85.007,85.053,2551299996.0
2006-06-20 12:15:00,85.034,85.105,85.019,85.083,2963100007.0
2006-06-20 12:30:00,85.092,85.1,85.01,85.014,2849999996.0
2006-06-20 12:45:00,85.041,85.053,84.964,84.981,2490699990.0
2006-06-20 13:00:00,84.981,85.023,84.945,85.008,3013400000.0
2006-06-20 13:15:00,84.997,85.014,84.918,84.933,3255700006.0
2006-06-20 13:30:00,84.926,84.985,84.902,84.927,3124900001.0
2006-06-20 13:45:00,84.908,84.949,84.876,84.89,3041499999.0
2006-06-20 14:00:00,84.894,84.922,84.756,84.825,2498899989.0
2006-06-20 14:15:00,84.821,84.852,84.748,84.798,2644599997.0
2006-06-20 14:30:00,84.783,84.913,84.76,84.844,2767099998.0
2006-06-20 14:45:00,84.847,84.847,84.713,84.727,2494999994.0
2006-06-20 15:00:00,84.728,84.804,84.701,84.759,3078199994.0
2006-06-20 15:15:00,84.763,84.862,84.749,84.816,2834199994.0
2006-06-20 15:30:00,84.799,84.819,84.664,84.695,2772399998.0
2006-06-20 15:45:00,84.711,84.773,84.675,84.752,2864299998.0
2006-06-20 16:00:00,84.761,84.797,84.671,84.687,2375699994.0
2006-06-20 16:15:00,84.698,84.826,84.689,84.754,2869399995.0
2006-06-20 16:30:00,84.737,84.82,84.69,84.749,2767299994.0
2006-06-20 16:45:00,84.744,84.804,84.724,84.74,2900800009.0
2006-06-20 17:00:00,84.753,84.772,84.691,84.717,2334999993.0
2006-06-20 17:15:00,84.725,84.725,84.665,84.702,2769899998.0
2006-06-20 17:30:00,84.715,84.745,84.656,84.687,2555299987.0
2006-06-20 17:45:00,84.688,84.77,84.676,84.73,2877599988.0
2006-06-20 18:00:00,84.724,84.82,84.689,84.717,23504399969.0
2006-06-20 18:15:00,84.76,84.79,84.689,84.752,20082899949.0
2006-06-20 18:30:00,84.753,84.782,84.679,84.683,16921799980.0
2006-06-20 18:45:00,84.715,84.762,84.69,84.714,11818699979.0
2006-06-20 19:00:00,84.708,84.756,84.68,84.698,8024199998.0
2006-06-20 19:15:00,84.697,84.723,84.649,84.695,10492200001.0
2006-06-20 19:30:00,84.699,84.734,84.662,84.692,10215499990.0
2006-06-20 19:45:00,84.671,84.735,84.65,84.713,8184799979.0
2006-06-20 20:00:00,84.701,84.738,84.618,84.723,9900899978.0
2006-06-20 20:15:00,84.732,84.764,84.694,84.757,9132799998.0
2006-06-20 20:30:00,84.737,84.765,84.685,84.692,12776299986.0
2006-06-20 20:45:00,84.719,84.748,84.651,84.722,12456199976.0
2006-06-20 21:00:00,84.703,84.75,84.689,84.725,9335899982.0
2006-06-20 21:15:00,84.721,84.765,84.71,84.75,11373299980.0
2006-06-20 21:30:00,84.758,84.797,84.701,84.737,5556099994.0
2006-06-20 21:45:00,84.73,84.776,84.72,84.734,5001699969.0
2006-06-20 22:00:00,84.731,84.758,84.682,84.701,5776299978.0
2006-06-20 22:15:00,84.69,84.77,84.69,84.757,4809599975.0
2006-06-20 22:30:00,84.739,84.773,84.704,84.75,5064800007.0
2006-06-20 22:45:00,84.732,84.765,84.679,84.745,4486999994.0
2006-06-20 23:00:00,84.745,84.761,84.654,84.72,2959399999.0
2006-06-20 23:15:00,84.709,84.801,84.655,84.754,2896699983.0
2006-06-20 23:30:00,84.772,84.835,84.728,84.793,3235899983.0
2006-06-20 23:45:00,84.792,84.8,84.725,84.74,2718599991.0
2006-06-21 00:00:00,84.768,84.775,84.733,84.763,2642299991.0
2006-06-21 00:15:00,84.765,84.775,84.74,84.757,2724300002.0
2006-06-21 00:30:00,84.765,84.775,84.731,84.746,2314000004.0
2006-06-21 00:45:00,84.75,84.775,84.74,84.765,2539499996.0
2006-06-21 01:00:00,84.765,84.775,84.647,84.693,2832300002.0
2006-06-21 01:15:00,84.683,84.723,84.632,84.721,2651000004.0
2006-06-21 01:30:00,84.722,84.801,84.681,84.756,2832399997.0
2006-06-21 01:45:00,84.767,84.836,84.732,84.833,2884299990.0
2006-06-21 02:00:00,84.83,84.844,84.772,84.795,2858999996.0
2006-06-21 02:15:00,84.8,84.883,84.76,84.85,3023299987.0
2006-06-21 02:30:00,84.852,84.853,84.729,84.75,2873099985.0
2006-06-21 02:45:00,84.754,84.762,84.648,84.694,2990099996.0
2006-06-21 03:00:00,84.673,84.749,84.673,84.704,2845899989.0
2006-06-21 03:15:00,84.706,84.731,84.673,84.716,2975399990.0
2006-06-21 03:30:00,84.718,84.735,84.64,84.703,2995799990.0
2006-06-21 03:45:00,84.696,84.733,84.657,84.715,2605999983.0
2006-06-21 04:00:00,84.708,84.749,84.675,84.675,2582299993.0
2006-06-21 04:15:00,84.682,84.756,84.66,84.678,2547499987.0
2006-06-21 04:30:00,84.677,84.735,84.659,84.72,2608299989.0
2006-06-21 04:45:00,84.7,84.729,84.638,84.692,2924799989.0
2006-06-21 05:00:00,84.691,84.714,84.617,84.664,2674099991.0
2006-06-21 05:15:00,84.662,84.715,84.648,84.692,3069499989.0
2006-06-21 05:30:00,84.698,84.716,84.65,84.698,2964299979.0
2006-06-21 05:45:00,84.698,84.702,84.637,84.688,2826899992.0
2006-06-21 06:00:00,84.693,84.73,84.663,84.69,2961299988.0
2006-06-21 06:15:00,84.698,84.75,84.644,84.7,3063700014.0
2006-06-21 06:30:00,84.675,84.737,84.671,84.682,3455000005.0
2006-06-21 06:45:00,84.692,84.725,84.66,84.692,2568800014.0
2006-06-21 07:00:00,84.687,84.722,84.643,84.709,2472099989.0
2006-06-21 07:15:00,84.691,84.737,84.673,84.695,2920499979.0
2006-06-21 07:30:00,84.676,84.729,84.676,84.728,2733399990.0
2006-06-21 07:45:00,84.715,84.802,84.696,84.787,2619999989.0
2006-06-21 08:00:00,84.797,84.822,84.732,84.784,3131500005.0
2006-06-21 08:15:00,84.793,84.825,84.732,84.758,2336899999.0
2006-06-21 08:30:00,84.726,84.754,84.67,84.714,2900599984.0
2006-06-21 08:45:00,84.72,84.753,84.654,84.693,2890699991.0
2006-06-21 09:00:00,84.661,84.699,84.642,84.667,2581099991.0
2006-06-21 09:15:00,84.667,84.723,84.645,84.714,2717099996.0
2006-06-21 09:30:00,84.713,84.716,84.648,84.67,2393099999.0
2006-06-21 09:45:00,84.677,84.698,84.635,84.67,3362699975.0
2006-06-21 10:00:00,84.68,84.692,84.638,84.665,2818500002.0
2006-06-21 10:15:00,84.673,84.679,84.619,84.647,2701099999.0
2006-06-21 10:30:00,84.637,84.663,84.591,84.602,3376899983.0
2006-06-21 10:45:00,84.605,84.661,84.584,84.626,3003599999.0
2006-06-21 11:00:00,84.632,84.648,84.57,84.604,3011699990.0
2006-06-21 11:15:00,84.603,84.603,84.521,84.578,2737399991.0
2006-06-21 11:30:00,84.584,84.617,84.529,84.592,3153100004.0
2006-06-21 11:45:00,84.601,84.651,84.575,84.635,2782599982.0
2006-06-21 12:00:00,84.614,84.717,84.572,84.706,2595000004.0
2006-06-21 12:15:00,84.69,84.756,84.632,84.65,3124299990.0
2006-06-21 12:30:00,84.639,84.692,84.611,84.63,2770199996.0
2006-06-21 12:45:00,84.642,84.67,84.58,84.649,2858299994.0
2006-06-21 13:00:00,84.628,84.655,84.592,84.605,2586699996.0
2006-06-21 13:15:00,84.62,84.666,84.591,84.614,2813199989.0
2006-06-21 13:30:00,84.599,84.625,84.531,84.554,3336199984.0
2006-06-21 13:45:00,84.567,84.582,84.521,84.538,3199499997.0
2006-06-21 14:00:00,84.562,84.579,84.379,84.462,2600699992.0
2006-06-21 14:15:00,84.479,84.641,84.453,84.568,2824699999.0
2006-06-21 14:30:00,84.543,84.67,84.543,84.606,2994299987.0
2006-06-21 14:45:00,84.604,84.643,84.53,84.598,2617199993.0
2006-06-21 15:00:00,84.589,84.642,84.544,84.603,2940099986.0
2006-06-21 15:15:00,84.601,84.658,84.521,84.546,2927100002.0
2006-06-21 15:30:00,84.534,84.562,84.453,84.524,2412899994.0
2006-06-21 15:45:00,84.564,84.629,84.513,84.536,2792800003.0
2006-06-21 16:00:00,84.525,84.565,84.358,84.416,2673500007.0
2006-06-21 16:15:00,84.423,84.484,84.376,84.463,2917099989.0
2006-06-21 16:30:00,84.449,84.47,84.379,84.41,2695999994.0
2006-06-21 16:45:00,84.403,84.448,84.321,84.448,2932499980.0
2006-06-21 17:00:00,84.45,84.506,84.387,84.443,3109099996.0
2006-06-21 17:15:00,84.436,84.516,84.366,84.512,2828400000.0
2006-06-21 17:30:00,84.491,84.552,84.477,84.494,2798399994.0
2006-06-21 17:45:00,84.498,84.559,84.462,84.533,3163599997.0
2006-06-21 18:00:00,84.526,84.634,84.495,84.592,21922699949.0
2006-06-21 18:15:00,84.572,84.67,84.541,84.59,22287499925.0
2006-06-21 18:30:00,84.562,84.607,84.498,84.534,17671099951.0
2006-06-21 18:45:00,84.545,84.628,84.52,84.601,12331199968.0
2006-06-21 19:00:00,84.603,84.684,84.603,84.667,8704099991.0
2006-06-21 19:15:00,84.645,84.676,84.578,84.66,10129899963.0
2006-06-21 19:30:00,84.654,84.698,84.63,84.653,9325499997.0
2006-06-21 19:45:00,84.67,84.735,84.652,84.725,8341500016.0
2006-06-21 20:00:00,84.726,84.758,84.683,84.745,9643699973.0
2006-06-21 20:15:00,84.741,84.805,84.729,84.771,9086699986.0
2006-06-21 20:30:00,84.774,84.818,84.761,84.803,12623699959.0
2006-06-21 20:45:00,84.806,84.852,84.741,84.817,12636699963.0
2006-06-21 21:00:00,84.797,84.841,84.738,84.785,8941399967.0
2006-06-21 21:15:00,84.798,84.845,84.759,84.834,11088099966.0
2006-06-21 21:30:00,84.803,84.827,84.728,84.76,6276099998.0
2006-06-21 21:45:00,84.738,84.828,84.73,84.818,4931099986.0
2006-06-21 22:00:00,84.819,84.85,84.79,84.808,6336599981.0
2006-06-21 22:15:00,84.813,84.86,84.793,84.847,4908900000.0
2006-06-21 22:30:00,84.86,84.93,84.829,84.894,5017499976.0
2006-06-21 22:45:00,84.918,84.97,84.867,84.899,4726599992.0
2006-06-21 23:00:00,84.945,84.962,84.867,84.901,2688200000.0
2006-06-21 23:15:00,84.921,84.947,84.839,84.877,3263599992.0
2006-06-21 23:30:00,84.889,84.916,84.798,84.84,3108199990.0
2006-06-21 23:45:00,84.854,84.89,84.835,84.852,2755699997.0
2006-06-22 00:00:00,84.863,84.905,84.833,84.863,2734200004.0
2006-06-22 00:15:00,84.865,84.87,84.772,84.831,2753900001.0
2006-06-22 00:30:00,84.805,84.89,84.792,84.843,2827099992.0
2006-06-22 00:45:00,84.846,84.895,84.736,84.744,2315899999.0
2006-06-22 01:00:00,84.771,84.85,84.76,84.817,2917899982.0
2006-06-22 01:15:00,84.821,84.861,84.801,84.813,2638499997.0
2006-06-22 01:30:00,84.808,84.863,84.779,84.802,2937899997.0
2006-06-22 01:45:00,84.819,85.044,84.819,85.012,2727199987.0
2006-06-22 02:00:00,85.028,85.115,84.968,85.002,2695799991.0
2006-06-22 02:15:00,85.003,85.026,84.894,84.934,2930799990.0
2006-06-22 02:30:00,84.941,84.945,84.824,84.84,2994799994.0
2006-06-22 02:45:00,84.822,84.901,84.774,84.859,2904999985.0
2006-06-22 03:00:00,84.85,84.875,84.808,84.862,3092899979.0
2006-06-22 03:15:00,84.87,84.898,84.831,84.863,2649000000.0
2006-06-22 03:30:00,84.89,84.934,84.862,84.88,3118999989.0
2006-06-22 03:45:00,84.904,84.961,84.86,84.919,2515999988.0
2006-06-22 04:00:00,84.903,84.964,84.889,84.964,2761300001.0
2006-06-22 04:15:00,84.941,85.038,84.924,84.952,2855099991.0
2006-06-22 04:30:00,84.946,85.03,84.946,85.016,3045399993.0
2006-06-22 04:45:00,85.013,85.043,84.987,85.023,2960599992.0
2006-06-22 05:00:00,85.028,85.042,84.973,85.002,2885899986.0
2006-06-22 05:15:00,85.002,85.035,84.97,84.995,2916799981.0
2006-06-22 05:30:00,85.02,85.027,84.976,85.008,3004299987.0
2006-06-22 05:45:00,85.003,85.027,84.975,84.995,2737800002.0
2006-06-22 06:00:00,84.987,85.029,84.972,84.997,2620099990.0
2006-06-22 06:15:00,85.008,85.044,84.975,84.991,2745000001.0
2006-06-22 06:30:00,84.99,85.042,84.979,84.989,2854499991.0
2006-06-22 06:45:00,85.014,85.057,85.005,85.032,2503200002.0
2006-06-22 07:00:00,85.03,85.058,84.943,84.962,2513099991.0
2006-06-22 07:15:00,84.963,85.047,84.946,85.005,2863799987.0
2006-06-22 07:30:00,85.001,85.021,84.958,84.992,3007599984.0
2006-06-22 07:45:00,84.984,85.044,84.97,85.027,2788699998.0
2006-06-22 08:00:00,85.052,85.064,84.995,85.017,2691899999.0
2006-06-22 08:15:00,85.035,85.056,84.975,85.038,2699199995.0
2006-06-22 08:30:00,85.02,85.043,84.96,85.009,3022799985.0
2006-06-22 08:45:00,85.017,85.119,84.988,85.119,2780399990.0
2006-06-22 09:00:00,85.12,85.14,85.034,85.034,2527499984.0
2006-06-22 09:15:00,85.035,85.11,84.996,85.027,2427100000.0
2006-06-22 09:30:00,85.004,85.048,84.964,84.977,2469700010.0
2006-06-22 09:45:00,84.971,85.041,84.947,85.009,2769199989.0
2006-06-22 10:00:00,84.977,85.028,84.944,84.965,2441999998.0
2006-06-22 10:15:00,84.959,84.982,84.911,84.947,3050999984.0
2006-06-22 10:30:00,84.947,84.979,84.897,84.976,3300699984.0
2006-06-22 10:45:00,84.973,85.026,84.926,85.012,2785499994.0
2006-06-22 11:00:00,85.003,85.06,84.951,85.06,2938799995.0
2006-06-22 11:15:00,85.055,85.076,85.017,85.053,2662199999.0
2006-06-22 11:30:00,85.036,85.077,85.009,85.055,2974299998.0
2006-06-22 11:45:00,85.039,85.06,84.886,84.937,3169499988.0
2006-06-22 12:00:00,84.914,85.039,84.914,85.016,2607599986.0
2006-06-22 12:15:00,85.047,85.165,85.037,85.149,3033999994.0
2006-06-22 12:30:00,85.144,85.202,85.046,85.08,2775899991.0
2006-06-22 12:45:00,85.071,85.132,85.027,85.1,2778799974.0
2006-06-22 13:00:00,85.088,85.095,84.974,85.032,2675699987.0
2006-06-22 13:15:00,85.03,85.063,84.949,85.005,3004300006.0
2006-06-22 13:30:00,84.974,85.084,84.974,85.048,3130699997.0
2006-06-22 13:45:00,85.064,85.075,84.995,85.012,2903199991.0
2006-06-22 14:00:00,85.04,85.06,84.962,84.962,2706499989.0
2006-06-22 14:15:00,84.979,84.992,84.921,84.938,2855099982.0
2006-06-22 14:30:00,84.929,84.999,84.881,84.934,2765299997.0
2006-06-22 14:45:00,84.923,85.048,84.92,84.975,2441100001.0
2006-06-22 15:00:00,84.97,85.028,84.932,84.97,3004799990.0
2006-06-22 15:15:00,84.984,85.118,84.959,85.09,2911099989.0
2006-06-22 15:30:00,85.097,85.174,85.074,85.079,2673099994.0
2006-06-22 15:45:00,85.106,85.147,85.041,85.065,3030599986.0
2006-06-22 16:00:00,85.068,85.083,84.868,84.899,2975599989.0
2006-06-22 16:15:00,84.903,84.988,84.815,84.913,2648599992.0
2006-06-22 16:30:00,84.909,84.969,84.885,84.935,2893799987.0
2006-06-22 16:45:00,84.933,84.944,84.862,84.9,2798899994.0
2006-06-22 17:00:00,84.897,85.017,84.884,84.997,2810899994.0
2006-06-22 17:15:00,84.98,85.129,84.958,85.116,2633999992.0
2006-06-22 17:30:00,85.136,85.193,85.078,85.14,3044300001.0
2006-06-22 17:45:00,85.133,85.196,85.118,85.165,3056799989.0
2006-06-22 18:00:00,85.119,85.223,85.119,85.222,22771599950.0
2006-06-22 18:15:00,85.24,85.29,85.097,85.129,20156299987.0
2006-06-22 18:30:00,85.122,85.21,85.054,85.054,17136699937.0
2006-06-22 18:45:00,85.09,85.183,85.078,85.156,11609399962.0
2006-06-22 19:00:00,85.137,85.16,85.083,85.132,8737999987.0
2006-06-22 19:15:00,85.137,85.176,85.081,85.117,9750699990.0
2006-06-22 19:30:00,85.103,85.17,85.051,85.123,9388199970.0
2006-06-22 19:45:00,85.104,85.156,85.058,85.101,8268899968.0
2006-06-22 20:00:00,85.108,85.141,85.06,85.097,9643699957.0
2006-06-22 20:15:00,85.108,85.187,85.081,85.14,8948899986.0
2006-06-22 20:30:00,85.144,85.261,85.131,85.231,12069899966.0
2006-06-22 20:45:00,85.259,85.272,85.199,85.202,12356699969.0
2006-06-22 21:00:00,85.198,85.239,85.108,85.131,9048699980.0
2006-06-22 21:15:00,85.13,85.154,85.094,85.136,11591199973.0
2006-06-22 21:30:00,85.147,85.19,85.107,85.157,6293799978.0
2006-06-22 21:45:00,85.137,85.199,85.118,85.17,4595099985.0
2006-06-22 22:00:00,85.182,85.214,85.126,85.18,5519999996.0
2006-06-22 22:15:00,85.159,85.259,85.148,85.241,4788099995.0
2006-06-22 22:30:00,85.23,85.29,85.199,85.203,5187099994.0
2006-06-22 22:45:00,85.217,85.247,85.078,85.085,4708099990.0
2006-06-22 23:00:00,85.161,85.202,85.086,85.161,3080499999.0
2006-06-22 23:15:00,85.163,85.217,85.057,85.166,2892699995.0
2006-06-22 23:30:00,85.145,85.188,85.1,85.14,3281600002.0
2006-06-22 23:45:00,85.152,85.168,85.098,85.141,2447099991.0
2006-06-23 00:00:00,85.166,85.204,85.132,85.16,3107899997.0
2006-06-23 00:15:00,85.159,85.191,85.142,85.191,2662399990.0
2006-06-23 00:30:00,85.167,85.22,85.113,85.171,3088999998.0
2006-06-23 00:45:00,85.168,85.222,85.096,85.115,2844099988.0
2006-06-23 01:00:00,85.111,85.15,85.059,85.115,3003199999.0
2006-06-23 01:15:00,85.092,85.141,85.048,85.059,2570999998.0
2006-06-23 01:30:00,85.061,85.093,85.021,85.045,2747499993.0
2006-06-23 01:45:00,85.041,85.061,84.934,84.969,2841799990.0
2006-06-23 02:00:00,84.968,85.023,84.951,84.997,3089599996.0
2006-06-23 02:15:00,85.002,85.024,84.947,85.012,2928399999.0
2006-06-23 02:30:00,85.028,85.07,84.971,85.046,3209499987.0
2006-06-23 02:45:00,85.048,85.092,85.021,85.057,2593399995.0
2006-06-23 03:00:00,85.053,85.101,85.022,85.055,2980000000.0
2006-06-23 03:15:00,85.047,85.109,85.029,85.067,3267099986.0
2006-06-23 03:30:00,85.097,85.138,85.07,85.102,2701899996.0
2006-06-23 03:45:00,85.122,85.147,85.082,85.137,2456299995.0
2006-06-23 04:00:00,85.115,85.157,85.083,85.129,2467699986.0
2006-06-23 04:15:00,85.116,85.235,85.116,85.201,2744299996.0
2006-06-23 04:30:00,85.208,85.248,85.169,85.2,2588299992.0
2006-06-23 04:45:00,85.195,85.203,85.129,85.154,2971799997.0
2006-06-23 05:00:00,85.165,85.19,85.124,85.17,3024700002.0
2006-06-23 05:15:00,85.177,85.202,85.128,85.163,2588299995.0
2006-06-23 05:30:00,85.165,85.215,85.14,85.205,2977699984.0
2006-06-23 05:45:00,85.205,85.214,85.129,85.205,2752699998.0
2006-06-23 06:00:00,85.202,85.217,85.142,85.16,2717100003.0
2006-06-23 06:15:00,85.152,85.214,85.148,85.182,2773099998.0
2006-06-23 06:30:00,85.155,85.193,85.139,85.154,3164599990.0
2006-06-23 06:45:00,85.146,85.168,85.098,85.108,2742899991.0
2006-06-23 07:00:00,85.107,85.148,85.074,85.097,2755299991.0
2006-06-23 07:15:00,85.071,85.175,85.047,85.173,3160200004.0
2006-06-23 07:30:00,85.172,85.174,85.119,85.137,2962199985.0
2006-06-23 07:45:00,85.143,85.195,85.092,85.128,3068199984.0
2006-06-23 08:00:00,85.133,85.198,85.102,85.175,3071899996.0
2006-06-23 08:15:00,85.193,85.224,85.151,85.196,2407699992.0
2006-06-23 08:30:00,85.194,85.197,85.064,85.082,3005900007.0
2006-06-23 08:45:00,85.08,85.215,85.046,85.16,2936399998.0
2006-06-23 09:00:00,85.142,85.196,85.102,85.139,2770999998.0
2006-06-23 09:15:00,85.131,85.154,85.044,85.089,2655300000.0
2006-06-23 09:30:00,85.069,85.087,84.999,85.045,2423300009.0
2006-06-23 09:45:00,85.042,85.08,84.974,85.051,3352799995.0
2006-06-23 10:00:00,85.042,85.087,84.99,85.003,2770699999.0
2006-06-23 10:15:00,85.008,85.025,84.941,84.982,2660899998.0
2006-06-23 10:30:00,84.976,85.131,84.971,85.108,2982599999.0
2006-06-23 10:45:00,85.097,85.121,85.009,85.033,3060400005.0
2006-06-23 11:00:00,85.063,85.083,85.002,85.009,2880899992.0
2006-06-23 11:15:00,85.027,85.085,84.994,85.027,2839099992.0
2006-06-23 11:30:00,85.037,85.071,84.963,85.047,3387799987.0
2006-06-23 11:45:00,85.075,85.082,85.02,85.037,3309099992.0
2006-06-23 12:00:00,85.037,85.124,85.022,85.122,2807699987.0
2006-06-23 12:15:00,85.106,85.183,85.106,85.14,2888599998.0
2006-06-23 12:30:00,85.136,85.166,85.079,85.082,3314099990.0
2006-06-23 12:45:00,85.106,85.122,85.037,85.083,2581699992.0
2006-06-23 13:00:00,85.07,85.106,85.039,85.079,2816499993.0
2006-06-23 13:15:00,85.073,85.116,85.05,85.095,3103399993.0
2006-06-23 13:30:00,85.097,85.221,85.083,85.113,2852500000.0
2006-06-23 13:45:00,85.104,85.126,85.034,85.09,2872500002.0
2006-06-23 14:00:00,85.108,85.108,85.037,85.055,2637799987.0
2006-06-23 14:15:00,85.072,85.136,84.972,84.972,2968999986.0
2006-06-23 14:30:00,84.999,85.143,84.97,85.106,2559099991.0
2006-06-23 14:45:00,85.117,85.185,85.001,85.022,2420700001.0
2006-06-23 15:00:00,85.027,85.043,84.874,84.986,2910700015.0
2006-06-23 15:15:00,84.986,85.037,84.918,84.965,2969699989.0
2006-06-23 15:30:00,84.921,84.948,84.79,84.914,2307600000.0
2006-06-23 15:45:00,84.937,84.97,84.852,84.917,2940599990.0
2006-06-23 16:00:00,84.946,84.984,84.894,84.936,2920600000.0
2006-06-23 16:15:00,84.952,85.076,84.919,85.044,3250499995.0
2006-06-23 16:30:00,85.044,85.151,85.027,85.054,3027599990.0
2006-06-23 16:45:00,85.041,85.086,84.995,85.017,2667199995.0
2006-06-23 17:00:00,85.03,85.102,85.008,85.084,2932199994.0
2006-06-23 17:15:00,85.103,85.103,84.941,84.988,3074499980.0
2006-06-23 17:30:00,84.983,85.013,84.94,85.01,2629399987.0
2006-06-23 17:45:00,84.996,85.028,84.95,84.976,2906600003.0
2006-06-23 18:00:00,84.975,85.07,84.942,85.021,22104399985.0
2006-06-23 18:15:00,85.018,85.13,85.006,85.048,23194999941.0
2006-06-23 18:30:00,85.042,85.156,85.023,85.12,16729199950.0
2006-06-23 18:45:00,85.122,85.158,85.083,85.094,11863599959.0
2006-06-23 19:00:00,85.108,85.143,85.081,85.111,7780299974.0
2006-06-23 19:15:00,85.124,85.227,85.104,85.218,10681099977.0
2006-06-23 19:30:00,85.204,85.246,85.168,85.209,10141500010.0
2006-06-23 19:45:00,85.211,85.247,85.178,85.21,7998699971.0
2006-06-23 20:00:00,85.23,85.248,85.157,85.222,9474299959.0
2006-06-23 20:15:00,85.196,85.261,85.182,85.253,9343399989.0
2006-06-23 20:30:00,85.235,85.294,85.23,85.263,13126899953.0
2006-06-23 20:45:00,85.269,85.276,85.182,85.21,12299800000.0
2006-06-23 21:00:00,85.235,85.247,85.159,85.227,9387699978.0
2006-06-23 21:15:00,85.24,85.27,85.209,85.248,11622699969.0
2006-06-23 21:30:00,85.24,85.262,85.203,85.231,6127699964.0
2006-06-23 21:45:00,85.227,85.285,85.208,85.265,4835999990.0
2006-06-23 22:00:00,85.253,85.287,85.225,85.236,5412099991.0
2006-06-23 22:15:00,85.238,85.277,85.212,85.257,4769499986.0
2006-06-23 22:30:00,85.261,85.275,85.22,85.241,4831999997.0
2006-06-23 22:45:00,85.219,85.289,85.196,85.24,4805799993.0
2006-06-23 23:00:00,85.32,85.32,85.1,85.24,3078000000.0
2006-06-23 23:15:00,85.25,85.3,85.21,85.27,2872800000.0
2006-06-23 23:30:00,85.29,85.35,85.18,85.26,2257200000.0
2006-06-23 23:45:00,85.25,85.26,85.25,85.25,615600000.0
2006-06-25 23:00:00,85.266,85.285,85.2,85.26,2923399993.0
2006-06-25 23:15:00,85.26,85.285,85.235,85.275,2907000020.0
2006-06-25 23:30:00,85.275,85.285,85.2,85.26,2867299992.0
2006-06-25 23:45:00,85.273,85.28,85.234,85.27,2446799991.0
2006-06-26 00:00:00,85.265,85.285,85.246,85.273,2791099986.0
2006-06-26 00:15:00,85.266,85.285,85.25,85.28,2924599990.0
2006-06-26 00:30:00,85.275,85.285,85.232,85.255,2611599990.0
2006-06-26 00:45:00,85.259,85.285,85.25,85.26,2540000000.0
2006-06-26 01:00:00,85.275,85.285,85.073,85.155,2996199991.0
2006-06-26 01:15:00,85.129,85.161,85.086,85.093,3080099993.0
2006-06-26 01:30:00,85.109,85.127,85.065,85.106,3066999999.0
2006-06-26 01:45:00,85.097,85.121,85.061,85.096,2534100001.0
2006-06-26 02:00:00,85.117,85.148,85.028,85.066,2734000007.0
2006-06-26 02:15:00,85.088,85.142,85.057,85.12,3165000003.0
2006-06-26 02:30:00,85.134,85.185,85.09,85.11,2767299994.0
2006-06-26 02:45:00,85.095,85.128,85.06,85.111,3175400000.0
2006-06-26 03:00:00,85.114,85.161,85.057,85.12,2750399989.0
2006-06-26 03:15:00,85.137,85.161,85.1,85.113,2828800002.0
2006-06-26 03:30:00,85.142,85.324,85.092,85.195,2856299996.0
2006-06-26 03:45:00,85.21,85.242,85.13,85.19,2743399995.0
2006-06-26 04:00:00,85.188,85.215,85.155,85.173,2560999993.0
2006-06-26 04:15:00,85.142,85.178,85.105,85.14,2737899997.0
2006-06-26 04:30:00,85.148,85.229,85.131,85.193,3213599980.0
2006-06-26 04:45:00,85.17,85.24,85.151,85.198,2877199998.0
2006-06-26 05:00:00,85.202,85.207,85.089,85.181,2883099986.0
2006-06-26 05:15:00,85.194,85.218,85.163,85.178,2831499997.0
2006-06-26 05:30:00,85.198,85.236,85.166,85.204,2848999996.0
2006-06-26 05:45:00,85.207,85.212,85.094,85.112,2653799994.0
2006-06-26 06:00:00,85.107,85.122,85.035,85.035,2600499993.0
2006-06-26 06:15:00,85.055,85.093,84.887,85.077,2816299988.0
2006-06-26 06:30:00,85.057,85.13,85.055,85.109,2909099998.0
2006-06-26 06:45:00,85.125,85.155,85.089,85.122,2657899992.0
2006-06-26 07:00:00,85.113,85.13,85.041,85.08,2733999995.0
2006-06-26 07:15:00,85.054,85.086,85.026,85.059,3076999980.0
2006-06-26 07:30:00,85.065,85.087,85.018,85.036,2520700001.0
2006-06-26 07:45:00,85.023,85.12,84.865,85.092,2962099996.0
2006-06-26 08:00:00,85.123,85.164,84.918,85.124,2937000002.0
2006-06-26 08:15:00,85.117,85.15,85.037,85.144,2760699995.0
2006-06-26 08:30:00,85.116,85.226,85.097,85.183,2690499996.0
2006-06-26 08:45:00,85.173,85.202,85.134,85.188,2760200001.0
2006-06-26 09:00:00,85.158,85.257,85.145,85.152,2868399986.0
2006-06-26 09:15:00,85.166,85.199,85.046,85.069,2770999993.0
2006-06-26 09:30:00,85.073,85.118,85.048,85.072,2414099993.0
2006-06-26 09:45:00,85.095,85.162,84.944,85.149,2672799998.0
2006-06-26 10:00:00,85.149,85.185,85.122,85.161,2638100002.0
2006-06-26 10:15:00,85.168,85.197,85.083,85.084,2874599999.0
2006-06-26 10:30:00,85.086,85.13,85.039,85.094,3222000006.0
2006-06-26 10:45:00,85.094,85.12,85.054,85.086,2762300010.0
2006-06-26 11:00:00,85.091,85.177,85.047,85.091,2969199993.0
2006-06-26 11:15:00,85.074,85.096,85.015,85.092,2780999985.0
2006-06-26 11:30:00,85.094,85.114,85.044,85.073,3006299993.0
2006-06-26 11:45:00,85.049,85.095,84.997,85.074,3438399987.0
2006-06-26 12:00:00,85.065,85.092,84.957,85.007,2811299988.0
2006-06-26 12:15:00,85.011,85.033,84.92,84.992,2686999986.0
2006-06-26 12:30:00,84.982,85.027,84.951,84.972,2752299997.0
2006-06-26 12:45:00,84.988,85.006,84.904,84.914,2757199994.0
2006-06-26 13:00:00,84.911,84.959,84.864,84.889,2628800005.0
2006-06-26 13:15:00,84.907,84.983,84.886,84.982,3107399995.0
2006-06-26 13:30:00,84.958,85.011,84.945,84.991,3171299993.0
2006-06-26 13:45:00,84.996,85.148,84.977,85.148,2853699992.0
2006-06-26 14:00:00,85.15,85.15,85.072,85.115,2886899986.0
2006-06-26 14:15:00,85.105,85.132,85.021,85.078,2526799994.0
2006-06-26 14:30:00,85.052,85.078,84.967,85.023,2544799990.0
2006-06-26 14:45:00,85.017,85.028,84.876,84.946,2643999995.0
2006-06-26 15:00:00,84.906,84.945,84.857,84.924,3240499993.0
2006-06-26 15:15:00,84.925,85.083,84.916,85.07,2912499989.0
2006-06-26 15:30:00,85.042,85.115,85.039,85.061,2637399997.0
2006-06-26 15:45:00,85.094,85.104,84.908,84.908,2839499993.0
2006-06-26 16:00:00,84.921,85.079,84.913,85.012,2882099980.0
2006-06-26 16:15:00,85.02,85.052,84.962,84.978,3117199993.0
2006-06-26 16:30:00,84.991,84.999,84.93,84.944,2804499996.0
2006-06-26 16:45:00,84.945,84.955,84.87,84.908,2896999988.0
2006-06-26 17:00:00,84.92,84.982,84.894,84.945,2561999987.0
2006-06-26 17:15:00,84.963,84.973,84.838,84.857,3015199997.0
2006-06-26 17:30:00,84.853,84.971,84.852,84.957,2859100006.0
2006-06-26 17:45:00,84.93,85.008,84.928,84.939,3047300001.0
2006-06-26 18:00:00,84.887,85.0,84.856,84.918,23152799894.0
2006-06-26 18:15:00,84.91,85.018,84.867,85.007,21107600020.0
2006-06-26 18:30:00,84.989,85.019,84.946,84.968,17515499958.0
2006-06-26 18:45:00,84.958,85.116,84.948,85.115,11578999970.0
2006-06-26 19:00:00,85.115,85.179,85.051,85.096,8759100001.0
2006-06-26 19:15:00,85.093,85.098,84.986,85.033,10176000004.0
2006-06-26 19:30:00,85.034,85.077,84.995,85.012,9932999965.0
2006-06-26 19:45:00,85.012,85.061,84.996,85.03,8115499988.0
2006-06-26 20:00:00,85.045,85.057,84.984,85.038,9449499971.0
2006-06-26 20:15:00,85.052,85.132,85.03,85.119,9051599992.0
2006-06-26 20:30:00,85.11,85.168,85.105,85.127,13615599962.0
2006-06-26 20:45:00,85.131,85.172,85.085,85.117,12303599958.0
2006-06-26 21:00:00,85.104,85.183,85.086,85.136,9240399999.0
2006-06-26 21:15:00,85.15,85.168,85.12,85.135,12127799976.0
2006-06-26 21:30:00,85.135,85.145,85.021,85.05,6062099996.0
2006-06-26 21:45:00,85.068,85.105,85.035,85.036,4690799993.0
2006-06-26 22:00:00,85.036,85.086,85.035,85.058,5629499991.0
2006-06-26 22:15:00,85.063,85.085,85.022,85.068,5049399993.0
2006-06-26 22:30:00,85.077,85.12,85.041,85.081,4977400000.0
2006-06-26 22:45:00,85.078,85.14,84.986,85.06,4503099987.0
2006-06-26 23:00:00,85.101,85.165,85.07,85.098,3342099979.0
2006-06-26 23:15:00,85.098,85.128,85.008,85.059,2871699998.0
2006-06-26 23:30:00,85.056,85.092,85.001,85.051,2650599999.0
2006-06-26 23:45:00,85.047,85.074,85.002,85.03,2392400000.0
2006-06-27 00:00:00,85.027,85.065,84.999,85.053,2810699994.0
2006-06-27 00:15:00,85.055,85.083,85.029,85.068,3048999994.0
2006-06-27 00:30:00,85.056,85.083,85.022,85.078,2591899998.0
2006-06-27 00:45:00,85.091,85.123,85.06,85.102,2311499995.0
2006-06-27 01:00:00,85.098,85.132,85.056,85.117,3129000001.0
2006-06-27 01:15:00,85.096,85.145,85.085,85.101,2852499999.0
2006-06-27 01:30:00,85.115,85.212,85.051,85.18,3028999989.0
2006-06-27 01:45:00,85.204,85.209,85.076,85.111,3075100005.0
2006-06-27 02:00:00,85.124,85.192,85.085,85.15,2904199999.0
2006-06-27 02:15:00,85.148,85.148,85.067,85.119,3158099980.0
2006-06-27 02:30:00,85.142,85.195,85.103,85.185,2987000008.0
2006-06-27 02:45:00,85.18,85.205,85.117,85.142,3420000002.0
2006-06-27 03:00:00,85.142,85.192,85.116,85.147,3222599989.0
2006-06-27 03:15:00,85.166,85.181,85.053,85.097,3007200001.0
2006-06-27 03:30:00,85.126,85.126,84.991,85.045,3136000000.0
2006-06-27 03:45:00,85.045,85.091,85.022,85.06,2768999999.0
2006-06-27 04:00:00,85.07,85.093,85.027,85.074,2670299998.0
2006-06-27 04:15:00,85.05,85.096,85.035,85.061,2780699992.0
2006-06-27 04:30:00,85.054,85.088,85.038,85.058,2680799988.0
2006-06-27 04:45:00,85.066,85.126,85.038,85.098,3333599998.0
2006-06-27 05:00:00,85.122,85.131,85.06,85.069,2945799986.0
2006-06-27 05:15:00,85.093,85.104,85.028,85.063,3074499986.0
2006-06-27 05:30:00,85.058,85.089,85.022,85.077,2918499987.0
2006-06-27 05:45:00,85.075,85.182,85.055,85.152,2610199986.0
2006-06-27 06:00:00,85.153,85.228,85.143,85.2,2693099986.0
2006-06-27 06:15:00,85.207,85.223,85.137,85.175,2748099997.0
2006-06-27 06:30:00,85.163,85.196,85.125,85.143,3054799969.0
2006-06-27 06:45:00,85.162,85.217,85.138,85.166,2492099995.0
2006-06-27 07:00:00,85.16,85.186,85.126,85.145,2614199992.0
2006-06-27 07:15:00,85.145,85.164,85.093,85.146,2663299988.0
2006-06-27 07:30:00,85.143,85.176,85.126,85.149,2871699987.0
2006-06-27 07:45:00,85.134,85.273,85.108,85.273,2264600001.0
2006-06-27 08:00:00,85.259,85.269,85.195,85.225,2826899999.0
2006-06-27 08:15:00,85.225,85.26,85.201,85.222,2608099994.0
2006-06-27 08:30:00,85.225,85.246,85.174,85.225,3035499992.0
2006-06-27 08:45:00,85.213,85.248,85.176,85.19,2876199977.0
2006-06-27 09:00:00,85.177,85.217,85.151,85.183,2933399986.0
2006-06-27 09:15:00,85.17,85.213,85.128,85.204,2840999993.0
2006-06-27 09:30:00,85.202,85.244,85.165,85.199,2703799980.0
2006-06-27 09:45:00,85.205,85.25,85.164,85.185,3093600007.0
2006-06-27 10:00:00,85.185,85.269,85.078,85.084,2787499997.0
2006-06-27 10:15:00,85.083,85.218,85.083,85.197,2966999995.0
2006-06-27 10:30:00,85.219,85.247,85.171,85.205,3117299993.0
2006-06-27 10:45:00,85.184,85.255,85.163,85.248,2908799999.0
2006-06-27 11:00:00,85.24,85.342,85.197,85.293,3245999981.0
2006-06-27 11:15:00,85.298,85.303,85.233,85.277,2656500001.0
2006-06-27 11:30:00,85.292,85.313,85.245,85.28,3035199988.0
2006-06-27 11:45:00,85.269,85.306,85.216,85.28,3287100005.0
2006-06-27 12:00:00,85.254,85.311,85.224,85.261,2424699997.0
2006-06-27 12:15:00,85.26,85.448,85.245,85.401,2748199994.0
2006-06-27 12:30:00,85.402,85.428,85.344,85.389,3082100005.0
2006-06-27 12:45:00,85.398,85.435,85.312,85.418,2648999987.0
2006-06-27 13:00:00,85.409,85.431,85.295,85.305,2791300010.0
2006-06-27 13:15:00,85.306,85.323,85.22,85.235,3004199993.0
2006-06-27 13:30:00,85.201,85.33,85.195,85.319,3135299982.0
2006-06-27 13:45:00,85.293,85.313,85.238,85.262,3093199995.0
2006-06-27 14:00:00,85.264,85.277,85.184,85.231,2778999997.0
2006-06-27 14:15:00,85.211,85.287,85.188,85.209,2245800008.0
2006-06-27 14:30:00,85.223,85.279,85.158,85.213,2750099998.0
2006-06-27 14:45:00,85.229,85.248,85.165,85.183,2429799995.0
2006-06-27 15:00:00,85.175,85.22,85.128,85.15,3113899988.0
2006-06-27 15:15:00,85.124,85.15,85.054,85.062,3029800005.0
2006-06-27 15:30:00,85.042,85.123,85.03,85.116,2651600000.0
2006-06-27 15:45:00,85.127,85.151,85.081,85.115,2757499987.0
2006-06-27 16:00:00,85.12,85.204,85.103,85.154,2831600004.0
2006-06-27 16:15:00,85.158,85.252,85.132,85.245,3192699981.0
2006-06-27 16:30:00,85.235,85.301,85.221,85.234,2674800004.0
2006-06-27 16:45:00,85.225,85.288,85.202,85.223,3172199983.0
2006-06-27 17:00:00,85.225,85.255,85.189,85.255,2388600008.0
2006-06-27 17:15:00,85.244,85.257,85.177,85.204,2572599996.0
2006-06-27 17:30:00,85.197,85.249,85.158,85.203,2646199988.0
2006-06-27 17:45:00,85.201,85.295,85.181,85.283,2831199987.0
2006-06-27 18:00:00,85.27,85.39,85.213,85.25,23885499955.0
2006-06-27 18:15:00,85.236,85.32,85.212,85.24,23844299962.0
2006-06-27 18:30:00,85.234,85.265,85.189,85.209,17201499947.0
2006-06-27 18:45:00,85.205,85.262,85.192,85.226,12258499978.0
2006-06-27 19:00:00,85.222,85.28,85.215,85.246,8246299984.0
2006-06-27 19:15:00,85.243,85.29,85.197,85.236,10413599982.0
2006-06-27 19:30:00,85.243,85.255,85.162,85.188,9631799985.0
2006-06-27 19:45:00,85.173,85.211,85.137,85.156,8493499990.0
2006-06-27 20:00:00,85.162,85.204,85.116,85.19,9780500004.0
2006-06-27 20:15:00,85.185,85.214,85.143,85.19,9174700007.0
2006-06-27 20:30:00,85.171,85.211,85.148,85.202,13267099980.0
2006-06-27 20:45:00,85.21,85.255,85.179,85.218,12439999973.0
2006-06-27 21:00:00,85.235,85.246,85.178,85.215,9795599976.0
2006-06-27 21:15:00,85.21,85.23,85.183,85.203,11172399959.0
2006-06-27 21:30:00,85.185,85.217,85.165,85.192,6565799977.0
2006-06-27 21:45:00,85.185,85.199,85.137,85.166,4873800008.0
2006-06-27 22:00:00,85.167,85.185,85.124,85.14,5641099984.0
2006-06-27 22:15:00,85.16,85.193,85.141,85.15,5131699981.0
2006-06-27 22:30:00,85.157,85.175,85.117,85.138,4684600002.0
2006-06-27 22:45:00,85.163,85.173,85.062,85.062,4894699987.0
2006-06-27 23:00:00,85.118,85.206,85.043,85.095,3213300005.0
2006-06-27 23:15:00,85.102,85.175,85.101,85.152,2869000001.0
2006-06-27 23:30:00,85.127,85.168,85.075,85.119,2839599987.0
2006-06-27 23:45:00,85.132,85.15,85.059,85.111,2585600004.0
2006-06-28 00:00:00,85.141,85.149,85.094,85.108,2811899993.0
2006-06-28 00:15:00,85.126,85.151,85.102,85.135,2638799996.0
2006-06-28 00:30:00,85.13,85.15,85.004,85.053,2876999992.0
2006-06-28 00:45:00,85.065,85.15,85.017,85.082,2463599999.0
2006-06-28 01:00:00,85.064,85.151,85.04,85.132,2858899999.0
2006-06-28 01:15:00,85.139,85.171,85.063,85.126,2918499992.0
2006-06-28 01:30:00,85.106,85.148,85.04,85.131,2670600005.0
2006-06-28 01:45:00,85.131,85.149,85.063,85.103,2783899998.0
2006-06-28 02:00:00,85.097,85.174,85.019,85.129,3106599989.0
2006-06-28 02:15:00,85.148,85.173,85.098,85.136,2980600001.0
2006-06-28 02:30:00,85.16,85.183,85.112,85.137,2631999996.0
2006-06-28 02:45:00,85.151,85.175,85.065,85.098,3027399997.0
2006-06-28 03:00:00,85.095,85.12,85.063,85.082,3064199987.0
2006-06-28 03:15:00,85.092,85.103,85.007,85.038,2646700004.0
2006-06-28 03:30:00,85.06,85.083,84.977,84.993,2748599993.0
2006-06-28 03:45:00,85.003,85.1,84.999,85.074,2423999992.0
2006-06-28 04:00:00,85.054,85.131,85.027,85.042,2666199993.0
2006-06-28 04:15:00,85.051,85.063,84.983,85.002,3141099984.0
2006-06-28 04:30:00,84.987,85.028,84.956,84.983,3247499992.0
2006-06-28 04:45:00,84.995,85.015,84.938,84.96,2797100003.0
2006-06-28 05:00:00,84.968,85.005,84.94,84.994,2922699985.0
2006-06-28 05:15:00,84.991,85.029,84.957,84.968,3072499989.0
2006-06-28 05:30:00,84.985,85.003,84.938,84.956,2866399997.0
2006-06-28 05:45:00,84.936,84.977,84.912,84.927,2729599994.0
2006-06-28 06:00:00,84.939,84.99,84.914,84.968,2967799981.0
2006-06-28 06:15:00,84.952,84.988,84.929,84.964,2976499986.0
2006-06-28 06:30:00,84.94,85.039,84.918,85.018,2905999994.0
2006-06-28 06:45:00,85.027,85.049,84.988,85.023,2518400001.0
2006-06-28 07:00:00,85.035,85.046,84.977,85.027,2762999993.0
2006-06-28 07:15:00,85.012,85.075,84.997,85.052,3036399996.0
2006-06-28 07:30:00,85.046,85.077,85.034,85.048,2560299997.0
2006-06-28 07:45:00,85.055,85.078,85.001,85.031,2761599990.0
2006-06-28 08:00:00,85.049,85.054,84.887,84.922,2601099992.0
2006-06-28 08:15:00,84.941,84.942,84.839,84.887,2994499984.0
2006-06-28 08:30:00,84.864,84.908,84.662,84.733,3004999991.0
2006-06-28 08:45:00,84.737,84.794,84.712,84.751,3038899988.0
2006-06-28 09:00:00,84.752,84.779,84.675,84.735,2791999985.0
2006-06-28 09:15:00,84.745,84.787,84.677,84.765,3006200004.0
2006-06-28 09:30:00,84.792,84.867,84.74,84.779,2514199994.0
2006-06-28 09:45:00,84.779,84.858,84.709,84.843,2687099993.0
2006-06-28 10:00:00,84.858,84.92,84.784,84.827,2817200009.0
2006-06-28 10:15:00,84.82,84.852,84.772,84.8,2458199990.0
2006-06-28 10:30:00,84.815,84.909,84.784,84.893,3257300016.0
2006-06-28 10:45:00,84.889,84.947,84.856,84.929,3080399992.0
2006-06-28 11:00:00,84.933,84.951,84.871,84.885,2837999992.0
2006-06-28 11:15:00,84.886,84.908,84.851,84.88,2588200004.0
2006-06-28 11:30:00,84.88,84.883,84.793,84.838,2999399997.0
2006-06-28 11:45:00,84.83,84.85,84.733,84.802,2921599995.0
2006-06-28 12:00:00,84.783,84.819,84.723,84.759,2717499995.0
2006-06-28 12:15:00,84.777,84.852,84.748,84.78,3058399983.0
2006-06-28 12:30:00,84.777,84.799,84.702,84.714,3096899999.0
2006-06-28 12:45:00,84.742,84.795,84.647,84.749,2764500002.0
2006-06-28 13:00:00,84.732,84.818,84.731,84.774,2933000001.0
2006-06-28 13:15:00,84.768,84.827,84.754,84.827,2958999999.0
2006-06-28 13:30:00,84.824,84.881,84.761,84.766,3037099995.0
2006-06-28 13:45:00,84.782,84.829,84.762,84.822,3101799998.0
2006-06-28 14:00:00,84.818,84.837,84.754,84.78,2811500011.0
2006-06-28 14:15:00,84.77,84.794,84.644,84.688,2955100008.0
2006-06-28 14:30:00,84.679,84.804,84.678,84.781,2559100006.0
2006-06-28 14:45:00,84.773,84.773,84.665,84.689,2799800013.0
2006-06-28 15:00:00,84.671,84.752,84.636,84.724,2889999991.0
2006-06-28 15:15:00,84.727,84.784,84.65,84.687,2571699988.0
2006-06-28 15:30:00,84.682,84.756,84.627,84.648,2958899999.0
2006-06-28 15:45:00,84.667,84.701,84.594,84.7,2905099988.0
2006-06-28 16:00:00,84.681,84.736,84.662,84.694,2713499987.0
2006-06-28 16:15:00,84.698,84.808,84.673,84.705,2836999987.0
2006-06-28 16:30:00,84.705,84.76,84.66,84.665,2759200001.0
2006-06-28 16:45:00,84.667,84.699,84.561,84.671,2927999995.0
2006-06-28 17:00:00,84.693,84.728,84.639,84.657,2650699987.0
2006-06-28 17:15:00,84.673,84.701,84.55,84.571,2498400006.0
2006-06-28 17:30:00,84.556,84.622,84.513,84.616,3044100000.0
2006-06-28 17:45:00,84.604,84.777,84.583,84.742,2605300009.0
2006-06-28 18:00:00,84.738,84.793,84.688,84.765,23072299934.0
2006-06-28 18:15:00,84.755,84.93,84.739,84.775,21757699907.0
2006-06-28 18:30:00,84.776,84.824,84.731,84.799,17559799979.0
2006-06-28 18:45:00,84.801,84.861,84.777,84.824,12273299967.0
2006-06-28 19:00:00,84.82,84.851,84.773,84.822,8416999981.0
2006-06-28 19:15:00,84.813,84.852,84.724,84.804,10427899976.0
2006-06-28 19:30:00,84.803,84.856,84.767,84.804,9981599967.0
2006-06-28 19:45:00,84.784,84.844,84.761,84.767,8244700001.0
2006-06-28 20:00:00,84.783,84.828,84.747,84.761,9217199977.0
2006-06-28 20:15:00,84.773,84.855,84.741,84.804,9295499975.0
2006-06-28 20:30:00,84.812,84.85,84.798,84.826,12782399958.0
2006-06-28 20:45:00,84.852,84.873,84.788,84.816,12388399956.0
2006-06-28 21:00:00,84.81,84.82,84.714,84.738,9783899996.0
2006-06-28 21:15:00,84.75,84.796,84.726,84.784,11629699968.0
2006-06-28 21:30:00,84.772,84.8,84.735,84.8,6168299993.0
2006-06-28 21:45:00,84.795,84.901,84.771,84.864,4625599986.0
2006-06-28 22:00:00,84.865,84.901,84.843,84.868,5596400007.0
2006-06-28 22:15:00,84.871,84.89,84.832,84.86,5450599986.0
2006-06-28 22:30:00,84.875,84.902,84.839,84.87,4951800005.0
2006-06-28 22:45:00,84.872,84.936,84.834,84.88,4360100003.0
2006-06-28 23:00:00,84.906,84.906,84.768,84.809,3083800002.0
2006-06-28 23:15:00,84.82,84.902,84.773,84.883,3239600002.0
2006-06-28 23:30:00,84.868,84.898,84.782,84.86,3001500008.0
2006-06-28 23:45:00,84.871,84.886,84.798,84.799,2567899987.0
2006-06-29 00:00:00,84.826,84.855,84.782,84.8,2971099988.0
2006-06-29 00:15:00,84.802,84.837,84.782,84.807,2762600002.0
2006-06-29 00:30:00,84.8,84.833,84.772,84.813,2575499997.0
2006-06-29 00:45:00,84.801,84.825,84.78,84.787,2229000005.0
2006-06-29 01:00:00,84.805,84.818,84.659,84.696,2829399978.0
2006-06-29 01:15:00,84.693,84.82,84.675,84.801,2796000010.0
2006-06-29 01:30:00,84.804,84.825,84.714,84.732,2704200004.0
2006-06-29 01:45:00,84.733,84.813,84.705,84.739,2991699994.0
2006-06-29 02:00:00,84.743,84.817,84.737,84.807,2702000007.0
2006-06-29 02:15:00,84.791,84.862,84.76,84.795,3236899986.0
2006-06-29 02:30:00,84.827,84.83,84.686,84.711,3298299984.0
2006-06-29 02:45:00,84.717,84.787,84.695,84.705,3043399994.0
2006-06-29 03:00:00,84.678,84.808,84.667,84.793,2828399995.0
2006-06-29 03:15:00,84.8,84.856,84.78,84.817,3084099980.0
2006-06-29 03:30:00,84.826,84.897,84.785,84.873,2920999993.0
2006-06-29 03:45:00,84.886,84.945,84.869,84.929,2418500003.0
2006-06-29 04:00:00,84.903,84.925,84.86,84.903,2893399999.0
2006-06-29 04:15:00,84.91,84.943,84.885,84.894,2610199990.0
2006-06-29 04:30:00,84.905,84.948,84.893,84.929,2721999996.0
2006-06-29 04:45:00,84.931,84.937,84.835,84.868,2765399982.0
2006-06-29 05:00:00,84.856,84.883,84.823,84.835,2722699975.0
2006-06-29 05:15:00,84.835,84.883,84.829,84.875,2956599990.0
2006-06-29 05:30:00,84.88,84.936,84.851,84.909,2458300009.0
2006-06-29 05:45:00,84.911,84.916,84.833,84.866,2735500007.0
2006-06-29 06:00:00,84.895,84.927,84.838,84.872,2696200011.0
2006-06-29 06:15:00,84.877,84.884,84.815,84.83,3375799989.0
2006-06-29 06:30:00,84.848,84.884,84.821,84.856,3060100002.0
2006-06-29 06:45:00,84.864,84.885,84.804,84.853,2605199999.0
2006-06-29 07:00:00,84.865,84.873,84.792,84.812,2762599993.0
2006-06-29 07:15:00,84.8,84.814,84.709,84.732,3038099989.0
2006-06-29 07:30:00,84.709,84.755,84.694,84.74,2605999994.0
2006-06-29 07:45:00,84.721,84.808,84.708,84.79,2654300001.0
2006-06-29 08:00:00,84.79,84.845,84.767,84.797,2895599996.0
2006-06-29 08:15:00,84.794,84.865,84.76,84.832,2921699995.0
2006-06-29 08:30:00,84.839,84.88,84.8,84.841,2954599994.0
2006-06-29 08:45:00,84.842,84.943,84.839,84.913,2878499996.0
2006-06-29 09:00:00,84.91,84.925,84.853,84.873,2583699993.0
2006-06-29 09:15:00,84.863,84.915,84.823,84.886,2661899995.0
2006-06-29 09:30:00,84.883,84.925,84.856,84.894,2946900011.0
2006-06-29 09:45:00,84.891,84.898,84.826,84.857,2822499993.0
2006-06-29 10:00:00,84.836,84.882,84.822,84.882,2479599995.0
2006-06-29 10:15:00,84.883,84.916,84.835,84.902,2942899991.0
2006-06-29 10:30:00,84.885,84.917,84.846,84.874,2911699987.0
2006-06-29 10:45:00,84.88,84.889,84.823,84.859,3166199991.0
2006-06-29 11:00:00,84.859,84.922,84.816,84.879,3113599997.0
2006-06-29 11:15:00,84.887,84.92,84.849,84.869,2608399999.0
2006-06-29 11:30:00,84.875,84.884,84.802,84.821,2888999992.0
2006-06-29 11:45:00,84.82,84.853,84.715,84.805,3051399999.0
2006-06-29 12:00:00,84.823,84.841,84.709,84.774,2599199998.0
2006-06-29 12:15:00,84.772,84.815,84.742,84.782,2704799988.0
2006-06-29 12:30:00,84.779,84.856,84.747,84.822,2868700003.0
2006-06-29 12:45:00,84.816,84.916,84.767,84.898,2772000000.0
2006-06-29 13:00:00,84.878,84.909,84.815,84.846,2576699997.0
2006-06-29 13:15:00,84.838,84.866,84.81,84.828,2734699991.0
2006-06-29 13:30:00,84.834,84.931,84.821,84.89,3276799997.0
2006-06-29 13:45:00,84.888,84.928,84.854,84.922,2966799985.0
2006-06-29 14:00:00,84.932,84.99,84.919,84.935,2431599996.0
2006-06-29 14:15:00,84.918,85.008,84.889,84.903,2707799987.0
2006-06-29 14:30:00,84.903,85.005,84.891,84.978,2697399998.0
2006-06-29 14:45:00,84.952,85.029,84.939,85.009,2558300004.0
2006-06-29 15:00:00,84.995,85.006,84.834,84.855,2882699997.0
2006-06-29 15:15:00,84.843,84.912,84.828,84.903,2941799990.0
2006-06-29 15:30:00,84.894,84.944,84.832,84.848,2767199993.0
2006-06-29 15:45:00,84.884,84.905,84.727,84.755,2603599994.0
2006-06-29 16:00:00,84.75,84.779,84.662,84.745,2907299997.0
2006-06-29 16:15:00,84.732,84.883,84.726,84.842,2901999999.0
2006-06-29 16:30:00,84.822,84.864,84.783,84.834,2564699992.0
2006-06-29 16:45:00,84.848,84.901,84.84,84.869,2668399998.0
2006-06-29 17:00:00,84.885,84.922,84.83,84.905,2493699992.0
2006-06-29 17:15:00,84.916,84.932,84.808,84.866,2416099995.0
2006-06-29 17:30:00,84.853,84.933,84.806,84.914,2448599989.0
2006-06-29 17:45:00,84.879,84.964,84.87,84.936,3024799995.0
2006-06-29 18:00:00,84.927,84.99,84.839,84.894,22689999941.0
2006-06-29 18:15:00,84.896,85.0,84.855,84.923,21759899978.0
2006-06-29 18:30:00,84.92,85.02,84.902,84.972,17450199954.0
2006-06-29 18:45:00,85.0,85.007,84.952,84.986,12479099976.0
2006-06-29 19:00:00,84.969,85.002,84.949,84.985,8225699964.0
2006-06-29 19:15:00,84.969,85.007,84.909,84.982,10643799974.0
2006-06-29 19:30:00,84.999,85.054,84.952,85.012,10541899962.0
2006-06-29 19:45:00,85.011,85.045,84.946,84.968,8011599998.0
2006-06-29 20:00:00,84.949,85.041,84.925,84.974,9574199987.0
2006-06-29 20:15:00,84.985,84.998,84.954,84.99,9776199981.0
2006-06-29 20:30:00,84.985,84.995,84.739,84.846,13159000003.0
2006-06-29 20:45:00,84.858,84.866,84.752,84.838,11797699957.0
2006-06-29 21:00:00,84.858,84.946,84.796,84.924,9661799989.0
2006-06-29 21:15:00,84.919,84.963,84.845,84.939,11859099986.0
2006-06-29 21:30:00,84.911,85.009,84.845,84.883,5981399988.0
2006-06-29 21:45:00,84.86,85.002,84.831,84.929,4756899999.0
2006-06-29 22:00:00,84.905,85.028,84.877,85.01,5635699990.0
2006-06-29 22:15:00,84.995,85.032,84.951,84.999,5135699983.0
2006-06-29 22:30:00,84.986,85.068,84.945,85.001,4937099970.0
2006-06-29 22:45:00,85.031,85.13,84.992,84.995,4406299958.0
2006-06-29 23:00:00,85.066,85.085,84.91,84.91,2759299995.0
2006-06-29 23:15:00,84.946,84.964,84.856,84.938,3246600001.0
2006-06-29 23:30:00,84.91,84.991,84.874,84.887,3004199997.0
2006-06-29 23:45:00,84.888,84.936,84.864,84.866,2631299996.0
2006-06-30 00:00:00,84.877,84.938,84.86,84.905,2645499999.0
2006-06-30 00:15:00,84.899,85.021,84.88,85.003,2903100011.0
2006-06-30 00:30:00,85.01,85.115,85.009,85.093,2886199995.0
2006-06-30 00:45:00,85.095,85.146,85.05,85.057,2231399998.0
2006-06-30 01:00:00,85.045,85.093,84.989,85.051,3047599990.0
2006-06-30 01:15:00,85.024,85.111,85.018,85.085,2715999992.0
2006-06-30 01:30:00,85.065,85.088,84.986,85.052,2777699996.0
2006-06-30 01:45:00,85.059,85.124,85.006,85.116,3055600011.0
2006-06-30 02:00:00,85.117,85.141,85.081,85.106,2801099996.0
2006-06-30 02:15:00,85.118,85.169,85.078,85.137,3041499982.0
2006-06-30 02:30:00,85.157,85.157,85.093,85.128,3181499984.0
2006-06-30 02:45:00,85.125,85.162,85.082,85.111,3060400000.0
2006-06-30 03:00:00,85.099,85.135,85.039,85.092,3116599993.0
2006-06-30 03:15:00,85.086,85.131,85.045,85.051,2881600000.0
2006-06-30 03:30:00,85.077,85.137,85.012,85.128,2981900000.0
2006-06-30 03:45:00,85.123,85.161,85.092,85.107,2528799985.0
2006-06-30 04:00:00,85.117,85.172,85.079,85.155,2878900004.0
2006-06-30 04:15:00,85.162,85.165,85.07,85.099,2469099991.0
2006-06-30 04:30:00,85.102,85.154,85.082,85.117,2655800003.0
2006-06-30 04:45:00,85.106,85.155,85.063,85.133,3029599992.0
2006-06-30 05:00:00,85.151,85.16,85.091,85.123,2902799989.0
2006-06-30 05:15:00,85.141,85.146,85.085,85.123,2950800000.0
2006-06-30 05:30:00,85.145,85.181,85.092,85.139,2923600000.0
2006-06-30 05:45:00,85.147,85.177,85.074,85.091,2666099996.0
2006-06-30 06:00:00,85.102,85.192,85.072,85.078,2675099994.0
2006-06-30 06:15:00,85.085,85.157,85.069,85.133,2661599994.0
2006-06-30 06:30:00,85.146,85.157,85.073,85.104,3307699985.0
2006-06-30 06:45:00,85.101,85.15,85.069,85.098,2439999994.0
2006-06-30 07:00:00,85.094,85.114,85.055,85.096,2646799993.0
2006-06-30 07:15:00,85.09,85.125,85.039,85.119,3166999997.0
2006-06-30 07:30:00,85.121,85.175,85.095,85.156,2747499999.0
2006-06-30 07:45:00,85.152,85.158,85.05,85.078,3255700009.0
2006-06-30 08:00:00,85.071,85.149,85.023,85.063,2754799989.0
2006-06-30 08:15:00,85.082,85.17,85.048,85.17,2611299998.0
2006-06-30 08:30:00,85.144,85.198,85.118,85.148,2826600002.0
2006-06-30 08:45:00,85.171,85.206,85.143,85.184,2770800002.0
2006-06-30 09:00:00,85.178,85.224,85.138,85.196,2363099994.0
2006-06-30 09:15:00,85.217,85.231,85.075,85.089,2550899980.0
2006-06-30 09:30:00,85.099,85.202,85.09,85.148,2636199981.0
2006-06-30 09:45:00,85.141,85.175,85.057,85.087,3511199990.0
2006-06-30 10:00:00,85.077,85.113,85.051,85.086,2786799999.0
2006-06-30 10:15:00,85.079,85.145,85.044,85.142,2577799997.0
2006-06-30 10:30:00,85.146,85.199,85.126,85.181,3049900003.0
2006-06-30 10:45:00,85.157,85.21,85.128,85.177,2907600009.0
2006-06-30 11:00:00,85.18,85.231,85.135,85.198,2529099994.0
2006-06-30 11:15:00,85.218,85.278,85.155,85.255,2888599992.0
2006-06-30 11:30:00,85.229,85.246,85.156,85.186,3078799994.0
2006-06-30 11:45:00,85.188,85.226,85.109,85.11,3136500003.0
2006-06-30 12:00:00,85.102,85.232,85.102,85.227,2409100005.0
2006-06-30 12:15:00,85.22,85.272,85.178,85.232,2688000001.0
2006-06-30 12:30:00,85.223,85.232,85.131,85.142,2968899988.0
2006-06-30 12:45:00,85.166,85.166,85.056,85.166,2471899994.0
2006-06-30 13:00:00,85.137,85.174,85.045,85.057,2647600005.0
2006-06-30 13:15:00,85.055,85.115,85.036,85.063,2991999999.0
2006-06-30 13:30:00,85.05,85.085,85.008,85.051,3120999984.0
2006-06-30 13:45:00,85.042,85.153,85.025,85.128,3186599988.0
2006-06-30 14:00:00,85.121,85.197,85.096,85.107,2771499999.0
2006-06-30 14:15:00,85.088,85.175,85.081,85.165,2743200005.0
2006-06-30 14:30:00,85.156,85.197,84.972,84.995,2934599998.0
2006-06-30 14:45:00,84.992,85.061,84.969,85.042,2978399998.0
2006-06-30 15:00:00,84.999,85.049,84.91,84.93,2729899993.0
2006-06-30 15:15:00,84.94,85.049,84.906,85.026,2642499994.0
2006-06-30 15:30:00,85.016,85.028,84.969,84.974,2383299997.0
2006-06-30 15:45:00,85.003,85.047,84.874,84.887,2724099996.0
2006-06-30 16:00:00,84.905,84.967,84.863,84.94,2581899995.0
2006-06-30 16:15:00,84.948,84.958,84.877,84.912,3146499994.0
2006-06-30 16:30:00,84.912,84.957,84.88,84.929,2874699983.0
2006-06-30 16:45:00,84.928,84.959,84.857,84.889,2893899994.0
2006-06-30 17:00:00,84.867,84.922,84.821,84.898,2800599992.0
2006-06-30 17:15:00,84.908,84.995,84.843,84.995,2864699994.0
2006-06-30 17:30:00,84.99,85.015,84.888,84.923,2715000002.0
2006-06-30 17:45:00,84.913,84.998,84.883,84.948,2897100004.0
2006-06-30 18:00:00,84.926,85.051,84.926,84.995,22968199966.0
2006-06-30 18:15:00,85.05,85.05,84.889,84.94,23190899910.0
2006-06-30 18:30:00,84.941,85.032,84.919,85.019,16829799955.0
2006-06-30 18:45:00,85.022,85.047,84.931,84.94,11813999987.0
2006-06-30 19:00:00,84.937,85.0,84.926,84.973,8488299971.0
2006-06-30 19:15:00,84.976,85.016,84.912,84.961,10781999983.0
2006-06-30 19:30:00,84.952,84.996,84.901,84.947,10243299997.0
2006-06-30 19:45:00,84.96,84.99,84.919,84.952,8029099981.0
2006-06-30 20:00:00,84.95,85.028,84.904,85.014,9172599987.0
2006-06-30 20:15:00,85.024,85.056,84.924,84.97,9497699967.0
2006-06-30 20:30:00,84.977,85.025,84.956,85.015,12469899993.0
2006-06-30 20:45:00,85.019,85.102,84.986,85.07,12465999966.0
2006-06-30 21:00:00,85.053,85.058,84.936,84.955,8989799978.0
2006-06-30 21:15:00,84.951,85.018,84.922,85.0,11589499977.0
2006-06-30 21:30:00,84.993,85.02,84.962,84.987,6496099992.0
2006-06-30 21:45:00,84.992,85.033,84.912,85.008,4373699988.0
2006-06-30 22:00:00,84.99,85.041,84.949,85.01,6067799986.0
2006-06-30 22:15:00,85.015,85.081,84.978,85.06,4874699999.0
2006-06-30 22:30:00,85.055,85.091,85.006,85.042,4951499987.0
2006-06-30 22:45:00,85.06,85.096,84.965,84.975,4509599991.0
2006-06-30 23:00:00,85.07,85.11,84.9,84.98,2524600000.0
2006-06-30 23:15:00,84.98,85.04,84.97,84.98,1359400000.0
2006-06-30 23:30:00,85.01,85.01,84.95,84.95,776800000.0
2006-06-30 23:45:00,84.96,85.03,84.88,85.03,1359400000.0
2006-07-02 23:00:00,84.96,85.007,84.886,84.915,2753799994.0
2006-07-02 23:15:00,84.911,85.035,84.878,84.966,2867099992.0
2006-07-02 23:30:00,84.958,84.987,84.876,84.944,3154799983.0
2006-07-02 23:45:00,84.937,84.983,84.861,84.883,2822399992.0
2006-07-03 00:00:00,84.921,84.955,84.803,84.887,3601700000.0
2006-07-03 00:15:00,84.888,84.908,84.849,84.868,3344399963.0
2006-07-03 00:30:00,84.862,84.907,84.789,84.829,2839499993.0
2006-07-03 00:45:00,84.866,84.906,84.811,84.874,2826100008.0
2006-07-03 01:00:00,84.865,85.005,84.839,84.895,2875800007.0
2006-07-03 01:15:00,84.887,84.916,84.854,84.876,2840799981.0
2006-07-03 01:30:00,84.892,84.911,84.854,84.872,2852999980.0
2006-07-03 01:45:00,84.895,84.905,84.87,84.88,2981999991.0
2006-07-03 02:00:00,84.9,84.907,84.864,84.892,2553399997.0
2006-07-03 02:15:00,84.9,84.905,84.862,84.88,2660300000.0
2006-07-03 02:30:00,84.894,84.905,84.853,84.872,2632900003.0
2006-07-03 02:45:00,84.892,84.905,84.867,84.883,2973900001.0
2006-07-03 03:00:00,84.892,84.907,84.863,84.874,2789700011.0
2006-07-03 03:15:00,84.884,84.905,84.869,84.873,2883399988.0
2006-07-03 03:30:00,84.887,84.905,84.844,84.895,2947300001.0
2006-07-03 03:45:00,84.9,84.905,84.854,84.897,2261599990.0
2006-07-03 04:00:00,84.895,84.905,84.862,84.88,2710099996.0
2006-07-03 04:15:00,84.89,84.905,84.865,84.87,2264799997.0
2006-07-03 04:30:00,84.88,84.905,84.864,84.9,2907200000.0
2006-07-03 04:45:00,84.883,84.905,84.87,84.895,2709999997.0
2006-07-03 05:00:00,84.9,85.176,84.868,85.153,2941299996.0
2006-07-03 05:15:00,85.162,85.191,85.126,85.183,2949099983.0
2006-07-03 05:30:00,85.186,85.196,85.101,85.127,2403700003.0
2006-07-03 05:45:00,85.123,85.214,85.095,85.17,2283099985.0
2006-07-03 06:00:00,85.154,85.187,85.117,85.14,2859800001.0
2006-07-03 06:15:00,85.167,85.178,85.128,85.165,2372899997.0
2006-07-03 06:30:00,85.161,85.17,85.102,85.122,3195999994.0
2006-07-03 06:45:00,85.131,85.143,85.085,85.131,2742799981.0
2006-07-03 07:00:00,85.112,85.147,85.079,85.12,2789499995.0
2006-07-03 07:15:00,85.11,85.125,85.053,85.086,2787299994.0
2006-07-03 07:30:00,85.101,85.147,85.064,85.106,2830799993.0
2006-07-03 07:45:00,85.12,85.136,84.979,85.017,2864299996.0
2006-07-03 08:00:00,85.024,85.173,85.0,85.148,2616799993.0
2006-07-03 08:15:00,85.143,85.226,85.094,85.226,2795299997.0
2006-07-03 08:30:00,85.223,85.347,85.19,85.286,2887800005.0
2006-07-03 08:45:00,85.274,85.325,85.25,85.259,2689199985.0
2006-07-03 09:00:00,85.229,85.274,85.183,85.224,2455899994.0
2006-07-03 09:15:00,85.221,85.232,85.148,85.15,2775300004.0
2006-07-03 09:30:00,85.147,85.19,85.099,85.165,2914699983.0
2006-07-03 09:45:00,85.186,85.25,85.151,85.23,2866800001.0
2006-07-03 10:00:00,85.227,85.27,85.202,85.248,2788899994.0
2006-07-03 10:15:00,85.229,85.353,85.218,85.325,2640099990.0
2006-07-03 10:30:00,85.313,85.366,85.292,85.33,3216899993.0
2006-07-03 10:45:00,85.325,85.34,85.191,85.283,2887099995.0
2006-07-03 11:00:00,85.277,85.331,85.233,85.296,2947099996.0
2006-07-03 11:15:00,85.318,85.342,85.287,85.311,2759199992.0
2006-07-03 11:30:00,85.313,85.351,85.278,85.308,3185399992.0
2006-07-03 11:45:00,85.307,85.388,85.244,85.259,3515499997.0
2006-07-03 12:00:00,85.27,85.375,85.253,85.34,2555699990.0
2006-07-03 12:15:00,85.344,85.457,85.297,85.345,3060299990.0
2006-07-03 12:30:00,85.346,85.355,85.269,85.322,2936299995.0
2006-07-03 12:45:00,85.334,85.373,85.276,85.37,2705599988.0
2006-07-03 13:00:00,85.365,85.381,85.195,85.23,2857999987.0
2006-07-03 13:15:00,85.23,85.277,85.203,85.253,3265699996.0
2006-07-03 13:30:00,85.238,85.268,85.214,85.249,2981499992.0
2006-07-03 13:45:00,85.255,85.285,85.207,85.234,2754700007.0
2006-07-03 14:00:00,85.224,85.248,85.15,85.163,2577699981.0
2006-07-03 14:15:00,85.141,85.168,85.013,85.042,2885399999.0
2006-07-03 14:30:00,85.05,85.125,85.001,85.111,2843699982.0
2006-07-03 14:45:00,85.108,85.193,85.091,85.184,2731799992.0
2006-07-03 15:00:00,85.153,85.21,85.082,85.122,3077299998.0
2006-07-03 15:15:00,85.116,85.189,85.102,85.172,2572300001.0
2006-07-03 15:30:00,85.158,85.22,85.133,85.198,2816899980.0
2006-07-03 15:45:00,85.201,85.251,85.176,85.231,2879499977.0
2006-07-03 16:00:00,85.255,85.266,85.075,85.102,2663099994.0
2006-07-03 16:15:00,85.098,85.125,85.034,85.082,3077199999.0
2006-07-03 16:30:00,85.077,85.171,85.062,85.149,2823999997.0
2006-07-03 16:45:00,85.157,85.298,85.103,85.295,3092599990.0
2006-07-03 17:00:00,85.283,85.313,85.165,85.207,2791800006.0
2006-07-03 17:15:00,85.201,85.281,85.186,85.245,2720100003.0
2006-07-03 17:30:00,85.256,85.325,85.226,85.31,2916800000.0
2006-07-03 17:45:00,85.31,85.4,85.25,85.38,2919799995.0
2006-07-03 18:00:00,85.387,85.46,85.305,85.335,23618299964.0
2006-07-03 18:15:00,85.323,85.39,85.22,85.243,22416399956.0
2006-07-03 18:30:00,85.254,85.292,85.195,85.237,17415300001.0
2006-07-03 18:45:00,85.247,85.31,85.223,85.228,12104299979.0
2006-07-03 19:00:00,85.236,85.252,85.178,85.227,8748799983.0
2006-07-03 19:15:00,85.209,85.259,85.178,85.214,10219899996.0
2006-07-03 19:30:00,85.223,85.24,85.167,85.176,9870799984.0
2006-07-03 19:45:00,85.167,85.217,85.11,85.163,8522699981.0
2006-07-03 20:00:00,85.173,85.195,85.112,85.133,9234299969.0
2006-07-03 20:15:00,85.113,85.192,85.093,85.1,9580499987.0
2006-07-03 20:30:00,85.122,85.149,85.07,85.121,12904099944.0
2006-07-03 20:45:00,85.132,85.151,85.042,85.072,11955800004.0
2006-07-03 21:00:00,85.056,85.139,85.041,85.121,9015499994.0
2006-07-03 21:15:00,85.098,85.126,85.068,85.107,11743199997.0
2006-07-03 21:30:00,85.1,85.12,85.022,85.047,6145699981.0
2006-07-03 21:45:00,85.058,85.123,85.049,85.107,4313999978.0
2006-07-03 22:00:00,85.09,85.113,85.058,85.09,5499199985.0
2006-07-03 22:15:00,85.074,85.145,85.062,85.113,4819699993.0
2006-07-03 22:30:00,85.127,85.149,85.075,85.13,4753099981.0
2006-07-03 22:45:00,85.13,85.14,84.995,85.04,4747299978.0
2006-07-03 23:00:00,85.053,85.09,84.989,85.054,3138299998.0
2006-07-03 23:15:00,85.021,85.146,85.013,85.098,2949300003.0
2006-07-03 23:30:00,85.103,85.188,85.086,85.155,2956399992.0
2006-07-03 23:45:00,85.136,85.2,85.123,85.19,2567899989.0
2006-07-04 00:00:00,85.189,85.221,85.162,85.203,3206299987.0
2006-07-04 00:15:00,85.209,85.211,85.171,85.2,3017300005.0
2006-07-04 00:30:00,85.193,85.225,85.157,85.177,2823199993.0
2006-07-04 00:45:00,85.199,85.209,85.169,85.195,2340899992.0
2006-07-04 01:00:00,85.177,85.205,85.15,85.157,3083099991.0
2006-07-04 01:15:00,85.153,85.192,85.098,85.154,2710700005.0
2006-07-04 01:30:00,85.153,85.25,85.124,85.214,2684299999.0
2006-07-04 01:45:00,85.242,85.263,85.144,85.189,2875999987.0
2006-07-04 02:00:00,85.203,85.228,85.173,85.178,2747099997.0
2006-07-04 02:15:00,85.19,85.216,85.142,85.175,2684399996.0
2006-07-04 02:30:00,85.179,85.195,85.097,85.1,3005199989.0
2006-07-04 02:45:00,85.118,85.219,85.102,85.18,3169599992.0
2006-07-04 03:00:00,85.172,85.233,85.137,85.17,2595499990.0
2006-07-04 03:15:00,85.18,85.22,85.159,85.219,3024799994.0
2006-07-04 03:30:00,85.218,85.23,85.07,85.107,2881199991.0
2006-07-04 03:45:00,85.131,85.149,85.069,85.129,3031199989.0
2006-07-04 04:00:00,85.146,85.168,85.1,85.165,2675699999.0
2006-07-04 04:15:00,85.159,85.223,85.114,85.206,2271099989.0
2006-07-04 04:30:00,85.212,85.212,85.125,85.189,2810099996.0
2006-07-04 04:45:00,85.172,85.2,85.119,85.145,2997699992.0
2006-07-04 05:00:00,85.155,85.19,85.118,85.168,3010599987.0
2006-07-04 05:15:00,85.18,85.198,85.078,85.123,3003099992.0
2006-07-04 05:30:00,85.126,85.145,85.092,85.118,3041399994.0
2006-07-04 05:45:00,85.115,85.142,85.086,85.122,2709400002.0
2006-07-04 06:00:00,85.102,85.14,85.098,85.105,2703399999.0
2006-07-04 06:15:00,85.104,85.185,85.092,85.163,3091699997.0
2006-07-04 06:30:00,85.166,85.194,85.147,85.184,3063599990.0
2006-07-04 06:45:00,85.19,85.228,85.168,85.194,2973799995.0
2006-07-04 07:00:00,85.19,85.251,85.179,85.251,2819699992.0
2006-07-04 07:15:00,85.243,85.286,85.224,85.229,2748999996.0
2006-07-04 07:30:00,85.244,85.264,85.198,85.245,3046799990.0
2006-07-04 07:45:00,85.247,85.267,85.199,85.236,2600999980.0
2006-07-04 08:00:00,85.243,85.256,85.198,85.205,2818700004.0
2006-07-04 08:15:00,85.215,85.225,85.146,85.17,2631699999.0
2006-07-04 08:30:00,85.167,85.199,85.092,85.117,2986999992.0
2006-07-04 08:45:00,85.107,85.145,85.076,85.135,2558699996.0
2006-07-04 09:00:00,85.118,85.19,85.107,85.181,2513800001.0
2006-07-04 09:15:00,85.183,85.184,85.08,85.157,2765499990.0
2006-07-04 09:30:00,85.176,85.213,85.136,85.167,2506599985.0
2006-07-04 09:45:00,85.163,85.245,85.144,85.244,3550799997.0
2006-07-04 10:00:00,85.226,85.26,85.207,85.229,2634799991.0
2006-07-04 10:15:00,85.24,85.288,85.212,85.265,2618799985.0
2006-07-04 10:30:00,85.254,85.28,85.178,85.204,3180200004.0
2006-07-04 10:45:00,85.206,85.312,85.186,85.244,2656999991.0
2006-07-04 11:00:00,85.244,85.325,85.2,85.306,2690400001.0
2006-07-04 11:15:00,85.296,85.322,85.254,85.29,2563599993.0
2006-07-04 11:30:00,85.29,85.326,85.252,85.31,2914799995.0
2006-07-04 11:45:00,85.304,85.409,85.304,85.336,3234399994.0
2006-07-04 12:00:00,85.334,85.452,85.312,85.438,2727799997.0
2006-07-04 12:15:00,85.426,85.454,85.372,85.408,3037000001.0
2006-07-04 12:30:00,85.407,85.45,85.366,85.419,2680099989.0
2006-07-04 12:45:00,85.447,85.452,85.323,85.346,2606999987.0
2006-07-04 13:00:00,85.337,85.381,85.29,85.381,2740899992.0
2006-07-04 13:15:00,85.368,85.408,85.356,85.382,2886200006.0
2006-07-04 13:30:00,85.326,85.424,85.308,85.398,3209599992.0
2006-07-04 13:45:00,85.396,85.439,85.373,85.408,3079199996.0
2006-07-04 14:00:00,85.419,85.463,85.381,85.388,2911299994.0
2006-07-04 14:15:00,85.382,85.4,85.337,85.379,3062399985.0
2006-07-04 14:30:00,85.356,85.427,85.347,85.403,2675100000.0
2006-07-04 14:45:00,85.397,85.435,85.349,85.435,2534399983.0
2006-07-04 15:00:00,85.403,85.438,85.335,85.387,2876299991.0
2006-07-04 15:15:00,85.385,85.423,85.362,85.423,3219900003.0
2006-07-04 15:30:00,85.413,85.45,85.346,85.418,2745999993.0
2006-07-04 15:45:00,85.415,85.482,85.384,85.423,2719499988.0
2006-07-04 16:00:00,85.421,85.545,85.405,85.504,2801500003.0
2006-07-04 16:15:00,85.506,85.545,85.477,85.499,2746599997.0
2006-07-04 16:30:00,85.512,85.552,85.485,85.533,2601699994.0
2006-07-04 16:45:00,85.532,85.539,85.464,85.521,2648399998.0
2006-07-04 17:00:00,85.556,85.573,85.424,85.445,2960199987.0
2006-07-04 17:15:00,85.451,85.52,85.41,85.431,2973300015.0
2006-07-04 17:30:00,85.447,85.48,85.328,85.354,2529499999.0
2006-07-04 17:45:00,85.358,85.411,85.291,85.308,2804999984.0
2006-07-04 18:00:00,85.289,85.39,85.193,85.225,22329699947.0
2006-07-04 18:15:00,85.28,85.31,85.193,85.222,22356099924.0
2006-07-04 18:30:00,85.222,85.267,85.19,85.226,17099999963.0
2006-07-04 18:45:00,85.24,85.265,85.191,85.252,11895999970.0
2006-07-04 19:00:00,85.248,85.316,85.231,85.254,8741899988.0
2006-07-04 19:15:00,85.265,85.298,85.222,85.283,10082799981.0
2006-07-04 19:30:00,85.264,85.296,85.24,85.272,9895799991.0
2006-07-04 19:45:00,85.254,85.29,85.164,85.195,8189699978.0
2006-07-04 20:00:00,85.196,85.238,85.143,85.238,9111900005.0
2006-07-04 20:15:00,85.219,85.265,85.205,85.25,9701899975.0
2006-07-04 20:30:00,85.24,85.29,85.223,85.281,12140899949.0
2006-07-04 20:45:00,85.297,85.306,85.248,85.285,12169900007.0
2006-07-04 21:00:00,85.276,85.321,85.256,85.296,9184999985.0
2006-07-04 21:15:00,85.31,85.395,85.277,85.39,11852699982.0
2006-07-04 21:30:00,85.383,85.502,85.354,85.391,6647199986.0
2006-07-04 21:45:00,85.374,85.449,85.312,85.433,4871899984.0
2006-07-04 22:00:00,85.431,85.462,85.296,85.442,5934499979.0
2006-07-04 22:15:00,85.443,85.503,85.394,85.417,5191399991.0
2006-07-04 22:30:00,85.42,85.5,85.34,85.363,5183299996.0
2006-07-04 22:45:00,85.367,85.48,85.367,85.43,4715699979.0
2006-07-04 23:00:00,85.463,85.525,85.366,85.42,3163499997.0
2006-07-04 23:15:00,85.445,85.474,85.358,85.467,2983599993.0
2006-07-04 23:30:00,85.47,85.584,85.42,85.556,3052199992.0
2006-07-04 23:45:00,85.551,85.603,85.486,85.586,2616899974.0
2006-07-05 00:00:00,85.58,85.626,85.522,85.593,2819299994.0
2006-07-05 00:15:00,85.584,85.628,85.556,85.603,2859799994.0
2006-07-05 00:30:00,85.575,85.639,85.528,85.563,2872199993.0
2006-07-05 00:45:00,85.568,85.631,85.504,85.52,2692799985.0
2006-07-05 01:00:00,85.543,85.646,85.527,85.609,2920099995.0
2006-07-05 01:15:00,85.612,85.632,85.565,85.583,2911999987.0
2006-07-05 01:30:00,85.549,85.674,85.517,85.598,2803999999.0
2006-07-05 01:45:00,85.615,85.631,85.506,85.535,2936699983.0
2006-07-05 02:00:00,85.532,85.619,85.52,85.532,3084100002.0
2006-07-05 02:15:00,85.531,85.567,85.506,85.542,3416499993.0
2006-07-05 02:30:00,85.578,85.595,85.541,85.564,2320799997.0
2006-07-05 02:45:00,85.546,85.595,85.47,85.497,3012999997.0
2006-07-05 03:00:00,85.469,85.546,85.426,85.426,2818799987.0
2006-07-05 03:15:00,85.426,85.491,85.42,85.448,2765599998.0
2006-07-05 03:30:00,85.457,85.52,85.425,85.487,3255499988.0
2006-07-05 03:45:00,85.481,85.585,85.471,85.535,2366499987.0
2006-07-05 04:00:00,85.541,85.541,85.474,85.512,2842999999.0
2006-07-05 04:15:00,85.509,85.6,85.49,85.59,2468600003.0
2006-07-05 04:30:00,85.595,85.62,85.547,85.605,2804899981.0
2006-07-05 04:45:00,85.615,85.633,85.581,85.593,2906399989.0
2006-07-05 05:00:00,85.601,85.635,85.566,85.593,2915699997.0
2006-07-05 05:15:00,85.575,85.622,85.544,85.572,2874199983.0
2006-07-05 05:30:00,85.593,85.613,85.558,85.564,3035799994.0
2006-07-05 05:45:00,85.56,85.607,85.525,85.542,2566899987.0
2006-07-05 06:00:00,85.538,85.596,85.524,85.524,2623000002.0
2006-07-05 06:15:00,85.547,85.621,85.503,85.618,2922599981.0
2006-07-05 06:30:00,85.613,85.636,85.53,85.589,3140399979.0
2006-07-05 06:45:00,85.574,85.634,85.564,85.615,2912399990.0
2006-07-05 07:00:00,85.629,85.665,85.582,85.634,2509399989.0
2006-07-05 07:15:00,85.616,85.722,85.584,85.643,2880499994.0
2006-07-05 07:30:00,85.66,85.68,85.562,85.586,3066899991.0
2006-07-05 07:45:00,85.571,85.621,85.533,85.563,2710600000.0
2006-07-05 08:00:00,85.582,85.606,85.522,85.525,2617800000.0
2006-07-05 08:15:00,85.541,85.663,85.505,85.614,2423199998.0
2006-07-05 08:30:00,85.62,85.673,85.571,85.582,2693599992.0
2006-07-05 08:45:00,85.6,85.67,85.577,85.633,2562299995.0
2006-07-05 09:00:00,85.604,85.645,85.554,85.566,2642499997.0
2006-07-05 09:15:00,85.57,85.61,85.507,85.587,3050299986.0
2006-07-05 09:30:00,85.596,85.623,85.497,85.527,2449199990.0
2006-07-05 09:45:00,85.492,85.589,85.478,85.577,2977199992.0
2006-07-05 10:00:00,85.576,85.669,85.561,85.647,2491899987.0
2006-07-05 10:15:00,85.65,85.664,85.535,85.541,2521800001.0
2006-07-05 10:30:00,85.54,85.683,85.511,85.658,2951299989.0
2006-07-05 10:45:00,85.654,85.703,85.593,85.673,3090799987.0
2006-07-05 11:00:00,85.669,85.69,85.623,85.652,2985700012.0
2006-07-05 11:15:00,85.656,85.704,85.619,85.643,2863399987.0
2006-07-05 11:30:00,85.642,85.692,85.61,85.658,2745199997.0
2006-07-05 11:45:00,85.652,85.674,85.525,85.536,3285899987.0
2006-07-05 12:00:00,85.523,85.549,85.453,85.496,2412300001.0
2006-07-05 12:15:00,85.481,85.499,85.426,85.496,2955799991.0
2006-07-05 12:30:00,85.473,85.571,85.463,85.526,3269399997.0
2006-07-05 12:45:00,85.544,85.593,85.483,85.593,2603700003.0
2006-07-05 13:00:00,85.581,85.622,85.5,85.508,2749899997.0
2006-07-05 13:15:00,85.521,85.53,85.455,85.498,3208899999.0
2006-07-05 13:30:00,85.481,85.518,85.404,85.417,3141599981.0
2006-07-05 13:45:00,85.435,85.503,85.394,85.453,2872999988.0
2006-07-05 14:00:00,85.448,85.467,85.361,85.44,2864399991.0
2006-07-05 14:15:00,85.447,85.59,85.438,85.585,2729199992.0
2006-07-05 14:30:00,85.57,85.624,85.486,85.578,2679599999.0
2006-07-05 14:45:00,85.565,85.608,85.485,85.516,2494499993.0
2006-07-05 15:00:00,85.499,85.635,85.48,85.621,3102399995.0
2006-07-05 15:15:00,85.635,85.715,85.605,85.643,2585200001.0
2006-07-05 15:30:00,85.637,85.695,85.585,85.691,2794400007.0
2006-07-05 15:45:00,85.7,85.719,85.645,85.648,2625999994.0
2006-07-05 16:00:00,85.656,85.752,85.639,85.723,2468600015.0
2006-07-05 16:15:00,85.714,85.734,85.591,85.616,2939899984.0
2006-07-05 16:30:00,85.588,85.652,85.58,85.6,2733899992.0
2006-07-05 16:45:00,85.597,85.669,85.557,85.663,2802999995.0
2006-07-05 17:00:00,85.673,85.7,85.602,85.683,2966500008.0
2006-07-05 17:15:00,85.698,85.736,85.628,85.701,3101499988.0
2006-07-05 17:30:00,85.707,85.804,85.628,85.678,2924199996.0
2006-07-05 17:45:00,85.655,85.692,85.596,85.628,3091799993.0
2006-07-05 18:00:00,85.604,85.71,85.575,85.645,22881999928.0
2006-07-05 18:15:00,85.634,85.72,85.609,85.654,21813799931.0
2006-07-05 18:30:00,85.641,85.675,85.596,85.62,16977700000.0
2006-07-05 18:45:00,85.606,85.637,85.566,85.578,12184799990.0
2006-07-05 19:00:00,85.578,85.622,85.549,85.59,9002299967.0
2006-07-05 19:15:00,85.605,85.664,85.558,85.617,10174700006.0
2006-07-05 19:30:00,85.633,85.658,85.591,85.612,9744499988.0
2006-07-05 19:45:00,85.61,85.66,85.572,85.634,8885099980.0
2006-07-05 20:00:00,85.636,85.667,85.576,85.61,9495999979.0
2006-07-05 20:15:00,85.627,85.665,85.602,85.63,9734499976.0
2006-07-05 20:30:00,85.635,85.698,85.581,85.673,13895299994.0
2006-07-05 20:45:00,85.689,85.789,85.658,85.769,12606099986.0
2006-07-05 21:00:00,85.749,85.84,85.749,85.804,9866599988.0
2006-07-05 21:15:00,85.8,85.916,85.796,85.875,11782800000.0
2006-07-05 21:30:00,85.865,85.884,85.817,85.841,6030099998.0
2006-07-05 21:45:00,85.838,85.86,85.807,85.831,4676200003.0
2006-07-05 22:00:00,85.825,85.863,85.797,85.822,6161899977.0
2006-07-05 22:15:00,85.826,85.854,85.788,85.838,4699499982.0
2006-07-05 22:30:00,85.823,85.854,85.784,85.828,4752599994.0
2006-07-05 22:45:00,85.833,85.873,85.712,85.776,4637399990.0
2006-07-05 23:00:00,85.825,85.825,85.732,85.785,3006099998.0
2006-07-05 23:15:00,85.787,85.816,85.725,85.789,2996299997.0
2006-07-05 23:30:00,85.77,85.815,85.721,85.777,3073099998.0
2006-07-05 23:45:00,85.773,85.791,85.734,85.741,2224599994.0
2006-07-06 00:00:00,85.768,85.782,85.729,85.766,3093700001.0
2006-07-06 00:15:00,85.749,85.778,85.687,85.707,2744899980.0
2006-07-06 00:30:00,85.7,85.732,85.644,85.713,2832099982.0
2006-07-06 00:45:00,85.693,85.71,85.624,85.693,2571300006.0
2006-07-06 01:00:00,85.695,85.705,85.62,85.645,2734099980.0
2006-07-06 01:15:00,85.633,85.708,85.624,85.645,2711499999.0
2006-07-06 01:30:00,85.648,85.682,85.614,85.658,2864999994.0
2006-07-06 01:45:00,85.652,85.694,85.637,85.66,2710300001.0
2006-07-06 02:00:00,85.681,85.702,85.636,85.65,2602099997.0
2006-07-06 02:15:00,85.65,85.722,85.609,85.661,3000099989.0
2006-07-06 02:30:00,85.687,85.687,85.608,85.628,2724899996.0
2006-07-06 02:45:00,85.638,85.703,85.598,85.688,2671499990.0
2006-07-06 03:00:00,85.676,85.697,85.607,85.618,2915699995.0
2006-07-06 03:15:00,85.639,85.667,85.158,85.577,2893399995.0
2006-07-06 03:30:00,85.597,85.606,85.516,85.564,2861499983.0
2006-07-06 03:45:00,85.578,85.65,85.551,85.601,2810299998.0
2006-07-06 04:00:00,85.621,85.663,85.586,85.646,2496300011.0
2006-07-06 04:15:00,85.658,85.685,85.634,85.634,2621899993.0
2006-07-06 04:30:00,85.638,85.657,85.608,85.65,2860199984.0
2006-07-06 04:45:00,85.645,85.66,85.609,85.626,2978199987.0
2006-07-06 05:00:00,85.633,85.674,85.596,85.629,2887400001.0
2006-07-06 05:15:00,85.637,85.67,85.613,85.657,2900499985.0
2006-07-06 05:30:00,85.662,85.691,85.612,85.654,2739500001.0
2006-07-06 05:45:00,85.648,85.681,85.622,85.66,2597199999.0
2006-07-06 06:00:00,85.662,85.687,85.024,85.669,2572000000.0
2006-07-06 06:15:00,85.656,85.71,85.642,85.683,3113299998.0
2006-07-06 06:30:00,85.682,85.712,85.633,85.687,2837999992.0
2006-07-06 06:45:00,85.687,85.731,85.677,85.727,2517399989.0
2006-07-06 07:00:00,85.707,85.737,85.671,85.716,2650099988.0
2006-07-06 07:15:00,85.703,85.747,85.672,85.686,3087900012.0
2006-07-06 07:30:00,85.681,85.695,85.625,85.681,2710499990.0
2006-07-06 07:45:00,85.69,85.721,85.624,85.64,2514700000.0
2006-07-06 08:00:00,85.656,85.681,85.597,85.618,2574099982.0
2006-07-06 08:15:00,85.633,85.634,85.109,85.62,2784100004.0
2006-07-06 08:30:00,85.61,85.663,85.581,85.64,2744699985.0
2006-07-06 08:45:00,85.658,85.682,85.626,85.631,2499099993.0
2006-07-06 09:00:00,85.619,85.682,85.594,85.671,2896699999.0
2006-07-06 09:15:00,85.677,85.706,85.616,85.677,2503000000.0
2006-07-06 09:30:00,85.666,85.69,85.611,85.663,2540199999.0
2006-07-06 09:45:00,85.639,85.752,85.628,85.731,2939399992.0
2006-07-06 10:00:00,85.734,85.738,85.674,85.713,2905000007.0
2006-07-06 10:15:00,85.723,85.738,85.671,85.708,2754699995.0
2006-07-06 10:30:00,85.727,85.776,85.704,85.743,2894399994.0
2006-07-06 10:45:00,85.745,85.792,85.674,85.714,2829899994.0
2006-07-06 11:00:00,85.745,85.758,85.695,85.741,2997299991.0
2006-07-06 11:15:00,85.747,85.798,85.721,85.784,2663599989.0
2006-07-06 11:30:00,85.78,85.834,85.702,85.717,3026799998.0
2006-07-06 11:45:00,85.72,85.751,85.694,85.727,2999299993.0
2006-07-06 12:00:00,85.738,85.749,85.664,85.724,3006899999.0
2006-07-06 12:15:00,85.728,85.739,85.649,85.691,3000599987.0
2006-07-06 12:30:00,85.668,85.728,85.638,85.697,2923699991.0
2006-07-06 12:45:00,85.697,85.703,85.565,85.595,2792200006.0
2006-07-06 13:00:00,85.592,85.664,85.583,85.652,3050700011.0
2006-07-06 13:15:00,85.653,85.74,85.62,85.721,2695499992.0
2006-07-06 13:30:00,85.693,85.722,85.603,85.627,2927199996.0
2006-07-06 13:45:00,85.63,85.723,85.583,85.705,3090799993.0
2006-07-06 14:00:00,85.712,85.717,85.671,85.678,2696399996.0
2006-07-06 14:15:00,85.696,85.711,85.599,85.612,2883699997.0
2006-07-06 14:30:00,85.582,85.751,85.58,85.708,2603499993.0
2006-07-06 14:45:00,85.676,85.722,85.575,85.63,2502899990.0
2006-07-06 15:00:00,85.637,85.704,85.578,85.667,2851399993.0
2006-07-06 15:15:00,85.664,85.717,85.509,85.534,3134199997.0
2006-07-06 15:30:00,85.517,85.627,85.517,85.606,2556899988.0
2006-07-06 15:45:00,85.616,85.634,85.545,85.553,2974700005.0
2006-07-06 16:00:00,85.552,85.616,85.52,85.557,2477599998.0
2006-07-06 16:15:00,85.56,85.617,85.484,85.586,2750699987.0
2006-07-06 16:30:00,85.593,85.729,85.546,85.688,2820800001.0
2006-07-06 16:45:00,85.697,85.824,85.642,85.814,2890299979.0
2006-07-06 17:00:00,85.813,85.919,85.738,85.892,2700099991.0
2006-07-06 17:15:00,85.888,85.925,85.807,85.827,2992899981.0
2006-07-06 17:30:00,85.813,85.895,85.799,85.88,2856699989.0
2006-07-06 17:45:00,85.864,85.902,85.82,85.882,2847899999.0
2006-07-06 18:00:00,85.866,85.93,85.815,85.845,21998099970.0
2006-07-06 18:15:00,85.87,85.89,85.792,85.843,22653399950.0
2006-07-06 18:30:00,85.839,85.896,85.791,85.8,17072499991.0
2006-07-06 18:45:00,85.812,85.858,85.768,85.807,12534999948.0
2006-07-06 19:00:00,85.827,85.913,85.809,85.883,9054600001.0
2006-07-06 19:15:00,85.868,85.918,85.786,85.852,10001099989.0
2006-07-06 19:30:00,85.847,85.87,85.809,85.83,10023899999.0
2006-07-06 19:45:00,85.832,85.872,85.814,85.853,8099599983.0
2006-07-06 20:00:00,85.85,85.909,85.795,85.855,9496800007.0
2006-07-06 20:15:00,85.851,85.935,85.838,85.9,9919699991.0
2006-07-06 20:30:00,85.904,85.931,85.873,85.889,12636599983.0
2006-07-06 20:45:00,85.908,85.931,85.873,85.906,12184299976.0
2006-07-06 21:00:00,85.894,85.921,85.859,85.885,9347999968.0
2006-07-06 21:15:00,85.894,85.895,85.812,85.845,11444899972.0
2006-07-06 21:30:00,85.84,85.886,85.828,85.857,5857599981.0
2006-07-06 21:45:00,85.849,85.87,85.812,85.845,4778599999.0
2006-07-06 22:00:00,85.83,85.921,85.811,85.908,6182599992.0
2006-07-06 22:15:00,85.904,85.927,85.872,85.89,4832999980.0
2006-07-06 22:30:00,85.908,85.917,85.839,85.84,4963999983.0
2006-07-06 22:45:00,85.858,85.874,85.785,85.83,4422600006.0
2006-07-06 23:00:00,85.854,85.929,85.777,85.861,2756099989.0
2006-07-06 23:15:00,85.868,85.926,85.838,85.849,2969999980.0
2006-07-06 23:30:00,85.838,85.885,85.791,85.808,3535199983.0
2006-07-06 23:45:00,85.822,85.917,85.804,85.884,2787399992.0
2006-07-07 00:00:00,85.881,85.982,85.864,85.9,3008299990.0
2006-07-07 00:15:00,85.906,85.995,85.852,85.945,3398899977.0
2006-07-07 00:30:00,85.923,85.984,85.841,85.887,3273699983.0
2006-07-07 00:45:00,85.885,85.957,85.862,85.91,2706899995.0
2006-07-07 01:00:00,85.93,85.939,85.859,85.898,3221899986.0
2006-07-07 01:15:00,85.877,85.988,85.854,85.93,2798400003.0
2006-07-07 01:30:00,85.929,85.968,85.881,85.929,3033900006.0
2006-07-07 01:45:00,85.951,85.975,85.897,85.943,3118199997.0
2006-07-07 02:00:00,85.954,85.954,85.855,85.881,3082999986.0
2006-07-07 02:15:00,85.866,85.896,85.796,85.858,3240000001.0
2006-07-07 02:30:00,85.873,85.915,85.793,85.862,3312199984.0
2006-07-07 02:45:00,85.874,85.969,85.872,85.954,3395499992.0
2006-07-07 03:00:00,85.927,85.955,85.879,85.897,3493600005.0
2006-07-07 03:15:00,85.892,85.956,85.853,85.866,3292999991.0
2006-07-07 03:30:00,85.868,85.928,85.818,85.868,3440299995.0
2006-07-07 03:45:00,85.873,85.939,85.848,85.906,2952099987.0
2006-07-07 04:00:00,85.898,85.963,85.867,85.902,2927600003.0
2006-07-07 04:15:00,85.917,85.936,85.85,85.864,2889299991.0
2006-07-07 04:30:00,85.886,85.922,85.815,85.83,2886899999.0
2006-07-07 04:45:00,85.84,85.882,85.809,85.86,2898699989.0
2006-07-07 05:00:00,85.878,85.923,85.844,85.889,2647799991.0
2006-07-07 05:15:00,85.902,85.944,85.859,85.885,3380899999.0
2006-07-07 05:30:00,85.896,85.932,85.841,85.892,2959999992.0
2006-07-07 05:45:00,85.914,85.914,85.817,85.834,2687800005.0
2006-07-07 06:00:00,85.83,85.894,85.821,85.863,3121800001.0
2006-07-07 06:15:00,85.867,85.885,85.794,85.865,2661899998.0
2006-07-07 06:30:00,85.862,85.874,85.809,85.823,2905999989.0
2006-07-07 06:45:00,85.841,85.859,85.788,85.817,2649699988.0
2006-07-07 07:00:00,85.816,85.865,85.803,85.847,2459499999.0
2006-07-07 07:15:00,85.85,85.868,85.811,85.854,2906399973.0
2006-07-07 07:30:00,85.839,85.877,85.827,85.867,2594099983.0
2006-07-07 07:45:00,85.853,85.931,85.832,85.924,2917199991.0
2006-07-07 08:00:00,85.923,85.95,85.889,85.922,2797599998.0
2006-07-07 08:15:00,85.943,85.966,85.903,85.953,3069200004.0
2006-07-07 08:30:00,85.95,86.006,85.933,85.989,2969299987.0
2006-07-07 08:45:00,85.987,86.091,85.974,86.08,2664799995.0
2006-07-07 09:00:00,86.093,86.131,85.929,85.942,2847399995.0
2006-07-07 09:15:00,85.94,85.961,85.838,85.848,2742600010.0
2006-07-07 09:30:00,85.842,85.993,85.679,85.985,2548500001.0
2006-07-07 09:45:00,85.981,86.003,85.859,85.88,2929799990.0
2006-07-07 10:00:00,85.872,85.971,85.853,85.903,2600899998.0
2006-07-07 10:15:00,85.879,85.918,85.844,85.879,3168699989.0
2006-07-07 10:30:00,85.867,85.888,85.757,85.767,3239099981.0
2006-07-07 10:45:00,85.773,85.828,85.766,85.803,2906399992.0
2006-07-07 11:00:00,85.807,85.848,85.765,85.825,2673099994.0
2006-07-07 11:15:00,85.828,85.865,85.793,85.845,2801500000.0
2006-07-07 11:30:00,85.845,85.905,85.796,85.836,2928499996.0
2006-07-07 11:45:00,85.828,85.875,85.63,85.792,3241099987.0
2006-07-07 12:00:00,85.772,85.799,85.641,85.66,2559799998.0
2006-07-07 12:15:00,85.662,85.761,85.649,85.72,3200999996.0
2006-07-07 12:30:00,85.714,85.818,85.698,85.745,3027899997.0
2006-07-07 12:45:00,85.753,85.815,85.675,85.77,2669300000.0
2006-07-07 13:00:00,85.761,85.802,85.696,85.708,2684800001.0
2006-07-07 13:15:00,85.687,85.765,85.649,85.741,3131199996.0
2006-07-07 13:30:00,85.737,85.776,85.708,85.746,3268899983.0
2006-07-07 13:45:00,85.741,85.824,85.723,85.746,3163699989.0
2006-07-07 14:00:00,85.768,85.798,85.697,85.697,3044199989.0
2006-07-07 14:15:00,85.702,85.775,85.628,85.765,3192400000.0
2006-07-07 14:30:00,85.74,85.775,85.711,85.758,2838800004.0
2006-07-07 14:45:00,85.75,85.77,85.528,85.685,2560899995.0
2006-07-07 15:00:00,85.657,85.675,85.566,85.629,3078200004.0
2006-07-07 15:15:00,85.636,85.704,85.568,85.577,2872499987.0
2006-07-07 15:30:00,85.558,85.602,85.517,85.539,2422599999.0
2006-07-07 15:45:00,85.545,85.639,85.496,85.632,3107399997.0
2006-07-07 16:00:00,85.617,85.663,85.537,85.59,2554699986.0
2006-07-07 16:15:00,85.591,85.723,85.586,85.704,2939799995.0
2006-07-07 16:30:00,85.722,85.777,85.684,85.684,2708699985.0
2006-07-07 16:45:00,85.687,85.721,85.631,85.675,2882599991.0
2006-07-07 17:00:00,85.694,85.694,85.575,85.614,3170099998.0
2006-07-07 17:15:00,85.623,85.657,85.567,85.589,2675399989.0
2006-07-07 17:30:00,85.59,85.665,85.554,85.616,3069599997.0
2006-07-07 17:45:00,85.592,85.626,85.551,85.609,2898099989.0
2006-07-07 18:00:00,85.556,85.66,85.457,85.532,21167000004.0
2006-07-07 18:15:00,85.59,85.64,85.515,85.625,23210399959.0
2006-07-07 18:30:00,85.618,85.631,85.554,85.554,16311699971.0
2006-07-07 18:45:00,85.564,85.61,85.55,85.58,11662299993.0
2006-07-07 19:00:00,85.565,85.623,85.558,85.6,8179899986.0
2006-07-07 19:15:00,85.609,85.644,85.551,85.626,9586599991.0
2006-07-07 19:30:00,85.63,85.665,85.58,85.6,9589999975.0
2006-07-07 19:45:00,85.6,85.61,85.528,85.574,8432699981.0
2006-07-07 20:00:00,85.58,85.648,85.537,85.611,9091099986.0
2006-07-07 20:15:00,85.6,85.667,85.592,85.623,9980899962.0
2006-07-07 20:30:00,85.618,85.709,85.592,85.67,12751400016.0
2006-07-07 20:45:00,85.696,85.723,85.63,85.702,12301899982.0
2006-07-07 21:00:00,85.725,85.765,85.69,85.745,9269799989.0
2006-07-07 21:15:00,85.735,85.764,85.685,85.71,11509399984.0
2006-07-07 21:30:00,85.685,85.711,85.624,85.645,6131599987.0
2006-07-07 21:45:00,85.644,85.692,85.613,85.664,4806999988.0
2006-07-07 22:00:00,85.669,85.703,85.591,85.596,5874099988.0
2006-07-07 22:15:00,85.603,85.65,85.557,85.638,4805099991.0
2006-07-07 22:30:00,85.623,85.645,85.595,85.628,5268400002.0
2006-07-07 22:45:00,85.63,85.645,85.553,85.553,4552399989.0
2006-07-07 23:00:00,85.7,85.84,85.67,85.73,2136000000.0
2006-07-07 23:15:00,85.83,85.94,85.79,85.84,1780000000.0
2006-07-07 23:30:00,85.84,85.85,85.71,85.71,1602000000.0
2006-07-07 23:45:00,85.71,85.85,85.69,85.8,1246000000.0
2006-07-09 23:00:00,85.766,85.766,85.593,85.642,3072000002.0
2006-07-09 23:15:00,85.652,85.689,85.572,85.583,2990399995.0
2006-07-09 23:30:00,85.59,85.644,85.558,85.579,3490999988.0
2006-07-09 23:45:00,85.57,85.644,85.505,85.505,3136600007.0
2006-07-10 00:00:00,85.524,85.577,85.483,85.528,3069899987.0
2006-07-10 00:15:00,85.559,85.573,85.495,85.527,3653999993.0
2006-07-10 00:30:00,85.503,85.598,85.49,85.585,3039499998.0
2006-07-10 00:45:00,85.558,85.67,85.557,85.612,3064900004.0
2006-07-10 01:00:00,85.604,85.651,85.466,85.491,2671999999.0
2006-07-10 01:15:00,85.469,85.555,85.469,85.531,2949599995.0
2006-07-10 01:30:00,85.535,85.602,85.516,85.548,2853099985.0
2006-07-10 01:45:00,85.55,85.635,85.532,85.615,3055300008.0
2006-07-10 02:00:00,85.609,85.622,85.468,85.555,3053599987.0
2006-07-10 02:15:00,85.569,85.62,85.536,85.556,3284300001.0
2006-07-10 02:30:00,85.555,85.567,85.452,85.489,2601499993.0
2006-07-10 02:45:00,85.467,85.515,85.451,85.467,3154499988.0
2006-07-10 03:00:00,85.482,85.541,85.438,85.516,3177500001.0
2006-07-10 03:15:00,85.524,85.561,85.488,85.488,2812700004.0
2006-07-10 03:30:00,85.513,85.527,85.461,85.522,3090899993.0
2006-07-10 03:45:00,85.529,85.533,85.446,85.459,2651699999.0
2006-07-10 04:00:00,85.46,85.517,85.436,85.473,2626699996.0
2006-07-10 04:15:00,85.464,85.499,85.44,85.48,2569199987.0
2006-07-10 04:30:00,85.467,85.516,85.448,85.479,3018199998.0
2006-07-10 04:45:00,85.484,85.495,85.422,85.432,2975800010.0
2006-07-10 05:00:00,85.42,85.442,85.333,85.35,2620600006.0
2006-07-10 05:15:00,85.322,85.356,85.302,85.333,2936199995.0
2006-07-10 05:30:00,85.361,85.39,85.323,85.366,2634099993.0
2006-07-10 05:45:00,85.378,85.407,85.357,85.38,2450699990.0
2006-07-10 06:00:00,85.4,85.441,85.367,85.403,2715299999.0
2006-07-10 06:15:00,85.395,85.414,85.313,85.334,2823099997.0
2006-07-10 06:30:00,85.331,85.377,85.298,85.31,3053899981.0
2006-07-10 06:45:00,85.334,85.368,85.325,85.34,2595099999.0
2006-07-10 07:00:00,85.324,85.35,85.29,85.327,2746799991.0
2006-07-10 07:15:00,85.312,85.352,85.292,85.327,3034800003.0
2006-07-10 07:30:00,85.332,85.413,85.314,85.391,2910099994.0
2006-07-10 07:45:00,85.367,85.485,85.348,85.467,2716699980.0
2006-07-10 08:00:00,85.475,85.485,85.413,85.441,2936400002.0
2006-07-10 08:15:00,85.435,85.453,85.362,85.41,2514500004.0
2006-07-10 08:30:00,85.42,85.454,85.393,85.402,3367899992.0
2006-07-10 08:45:00,85.41,85.422,85.339,85.374,2763700005.0
2006-07-10 09:00:00,85.379,85.405,85.292,85.338,2801700001.0
2006-07-10 09:15:00,85.341,85.448,85.291,85.402,2822199991.0
2006-07-10 09:30:00,85.404,85.49,85.365,85.389,2268099993.0
2006-07-10 09:45:00,85.386,85.416,85.304,85.327,3280800006.0
2006-07-10 10:00:00,85.297,85.369,85.202,85.356,3103900002.0
2006-07-10 10:15:00,85.358,85.363,85.228,85.265,2890899982.0
2006-07-10 10:30:00,85.262,85.34,85.242,85.321,3241899982.0
2006-07-10 10:45:00,85.341,85.341,85.167,85.214,2902099990.0
2006-07-10 11:00:00,85.23,85.24,85.168,85.2,2712699997.0
2006-07-10 11:15:00,85.207,85.243,85.189,85.243,2635699995.0
2006-07-10 11:30:00,85.261,85.401,85.24,85.37,2790499993.0
2006-07-10 11:45:00,85.356,85.387,85.177,85.22,3586799970.0
2006-07-10 12:00:00,85.208,85.277,85.203,85.245,2662400003.0
2006-07-10 12:15:00,85.256,85.329,85.245,85.315,2942600002.0
2006-07-10 12:30:00,85.307,85.323,85.252,85.291,3050399997.0
2006-07-10 12:45:00,85.286,85.371,85.252,85.332,2786899984.0
2006-07-10 13:00:00,85.332,85.343,85.212,85.265,2871399991.0
2006-07-10 13:15:00,85.258,85.288,85.194,85.203,3101599983.0
2006-07-10 13:30:00,85.184,85.234,85.083,85.127,3207499985.0
2006-07-10 13:45:00,85.122,85.179,85.078,85.14,3147899998.0
2006-07-10 14:00:00,85.162,85.192,85.125,85.138,2636200008.0
2006-07-10 14:15:00,85.153,85.163,85.049,85.095,2932600003.0
2006-07-10 14:30:00,85.087,85.173,85.085,85.132,3059999997.0
2006-07-10 14:45:00,85.137,85.308,85.137,85.255,2727799987.0
2006-07-10 15:00:00,85.241,85.285,85.198,85.211,3105999985.0
2006-07-10 15:15:00,85.223,85.314,85.201,85.303,2642999995.0
2006-07-10 15:30:00,85.302,85.389,85.281,85.341,2558099988.0
2006-07-10 15:45:00,85.368,85.373,85.271,85.292,2784299981.0
2006-07-10 16:00:00,85.302,85.389,85.281,85.356,2289799993.0
2006-07-10 16:15:00,85.354,85.354,85.287,85.327,3034300008.0
2006-07-10 16:30:00,85.303,85.397,85.277,85.38,2771399994.0
2006-07-10 16:45:00,85.377,85.381,85.256,85.303,2864699992.0
2006-07-10 17:00:00,85.278,85.331,85.267,85.311,3011699989.0
2006-07-10 17:15:00,85.315,85.333,85.241,85.285,3039100007.0
2006-07-10 17:30:00,85.272,85.325,85.266,85.31,2850899994.0
2006-07-10 17:45:00,85.282,85.329,85.23,85.238,2521999997.0
2006-07-10 18:00:00,85.198,85.35,85.198,85.289,23304399954.0
2006-07-10 18:15:00,85.33,85.38,85.261,85.29,22562299979.0
2006-07-10 18:30:00,85.277,85.305,85.224,85.237,16731799969.0
2006-07-10 18:45:00,85.26,85.306,85.201,85.292,12487299971.0
2006-07-10 19:00:00,85.301,85.305,85.221,85.232,8604299954.0
2006-07-10 19:15:00,85.242,85.278,85.171,85.198,10727199957.0
2006-07-10 19:30:00,85.207,85.248,85.15,85.23,10045299973.0
2006-07-10 19:45:00,85.21,85.288,85.21,85.235,7926099959.0
2006-07-10 20:00:00,85.226,85.268,85.201,85.228,9666799963.0
2006-07-10 20:15:00,85.24,85.295,85.223,85.271,9155799986.0
2006-07-10 20:30:00,85.26,85.286,85.22,85.262,13389299982.0
2006-07-10 20:45:00,85.271,85.273,85.194,85.226,11925299996.0
2006-07-10 21:00:00,85.225,85.24,85.169,85.222,9657999975.0
2006-07-10 21:15:00,85.204,85.27,85.187,85.254,11408999990.0
2006-07-10 21:30:00,85.261,85.293,85.204,85.232,6434500002.0
2006-07-10 21:45:00,85.245,85.254,85.188,85.211,4935099996.0
2006-07-10 22:00:00,85.205,85.222,85.145,85.18,5705499989.0
2006-07-10 22:15:00,85.205,85.228,85.144,85.153,5172699994.0
2006-07-10 22:30:00,85.145,85.235,85.124,85.182,4499999986.0
2006-07-10 22:45:00,85.211,85.24,85.154,85.2,4788899996.0
2006-07-10 23:00:00,85.255,85.308,85.137,85.27,3246399988.0
2006-07-10 23:15:00,85.257,85.371,85.235,85.318,2864099997.0
2006-07-10 23:30:00,85.33,85.355,85.246,85.315,3071999999.0
2006-07-10 23:45:00,85.312,85.347,85.286,85.332,2770399994.0
2006-07-11 00:00:00,85.328,85.375,85.316,85.363,3112099996.0
2006-07-11 00:15:00,85.346,85.394,85.328,85.378,2945999997.0
2006-07-11 00:30:00,85.376,85.389,85.334,85.373,2691699990.0
2006-07-11 00:45:00,85.375,85.394,85.337,85.368,2509299993.0
2006-07-11 01:00:00,85.373,85.449,85.366,85.409,2771400002.0
2006-07-11 01:15:00,85.398,85.44,85.388,85.411,2956700004.0
2006-07-11 01:30:00,85.385,85.413,85.315,85.377,3102300003.0
2006-07-11 01:45:00,85.361,85.38,85.294,85.301,2872500001.0
2006-07-11 02:00:00,85.304,85.335,85.28,85.287,3202599996.0
2006-07-11 02:15:00,85.303,85.349,85.28,85.328,2812799984.0
2006-07-11 02:30:00,85.349,85.361,85.294,85.327,2670500001.0
2006-07-11 02:45:00,85.34,85.355,85.26,85.315,2973299982.0
2006-07-11 03:00:00,85.311,85.366,85.266,85.288,2928299984.0
2006-07-11 03:15:00,85.311,85.373,85.301,85.333,2997299996.0
2006-07-11 03:30:00,85.367,85.411,85.331,85.378,3065700000.0
2006-07-11 03:45:00,85.376,85.43,85.367,85.397,2471499997.0
2006-07-11 04:00:00,85.384,85.412,85.298,85.34,2548700001.0
2006-07-11 04:15:00,85.329,85.375,85.295,85.312,3049399985.0
2006-07-11 04:30:00,85.313,85.367,85.253,85.34,2994899995.0
2006-07-11 04:45:00,85.333,85.349,85.274,85.318,2666000001.0
2006-07-11 05:00:00,85.326,85.35,85.289,85.31,3038799979.0
2006-07-11 05:15:00,85.313,85.352,85.282,85.328,2766899996.0
2006-07-11 05:30:00,85.35,85.386,85.324,85.361,2668599984.0
2006-07-11 05:45:00,85.365,85.428,85.356,85.404,2583499992.0
2006-07-11 06:00:00,85.42,85.438,85.384,85.384,2687099984.0
2006-07-11 06:15:00,85.391,85.439,85.384,85.428,2759300003.0
2006-07-11 06:30:00,85.412,85.466,85.412,85.441,2903899987.0
2006-07-11 06:45:00,85.436,85.472,85.414,85.433,2575699992.0
2006-07-11 07:00:00,85.424,85.466,85.384,85.395,2596899990.0
2006-07-11 07:15:00,85.394,85.407,85.344,85.361,3245999994.0
2006-07-11 07:30:00,85.379,85.448,85.353,85.432,2881699988.0
2006-07-11 07:45:00,85.401,85.432,85.35,85.408,2678199994.0
2006-07-11 08:00:00,85.446,85.462,85.382,85.428,3071200000.0
2006-07-11 08:15:00,85.431,85.475,85.405,85.426,2696199994.0
2006-07-11 08:30:00,85.435,85.494,85.39,85.477,2990099992.0
2006-07-11 08:45:00,85.476,85.477,85.347,85.395,3380999996.0
2006-07-11 09:00:00,85.392,85.499,85.366,85.458,2656899995.0
2006-07-11 09:15:00,85.469,85.51,85.416,85.501,2568299995.0
2006-07-11 09:30:00,85.492,85.595,85.475,85.571,2525199983.0
2006-07-11 09:45:00,85.546,85.582,85.507,85.582,2933699995.0
2006-07-11 10:00:00,85.567,85.679,85.526,85.655,2496299998.0
2006-07-11 10:15:00,85.642,85.663,85.57,85.655,2758700000.0
2006-07-11 10:30:00,85.668,85.691,85.599,85.66,2913100001.0
2006-07-11 10:45:00,85.654,85.698,85.631,85.677,2919700002.0
2006-07-11 11:00:00,85.676,85.785,85.643,85.76,2971600003.0
2006-07-11 11:15:00,85.767,85.787,85.713,85.763,2695699988.0
2006-07-11 11:30:00,85.76,85.792,85.709,85.709,3146400001.0
2006-07-11 11:45:00,85.704,85.756,85.69,85.746,3226400010.0
2006-07-11 12:00:00,85.717,85.828,85.715,85.755,2698099996.0
2006-07-11 12:15:00,85.773,85.786,85.648,85.671,2960599992.0
2006-07-11 12:30:00,85.66,85.697,85.624,85.646,2900099987.0
2006-07-11 12:45:00,85.675,85.743,85.633,85.727,2829999998.0
2006-07-11 13:00:00,85.723,85.857,85.708,85.857,2518600002.0
2006-07-11 13:15:00,85.85,85.89,85.8,85.837,3104599995.0
2006-07-11 13:30:00,85.824,85.911,85.819,85.88,2768499999.0
2006-07-11 13:45:00,85.893,85.959,85.853,85.927,2854699997.0
2006-07-11 14:00:00,85.947,85.965,85.887,85.922,2777100010.0
2006-07-11 14:15:00,85.929,85.94,85.832,85.834,2717100005.0
2006-07-11 14:30:00,85.816,85.847,85.739,85.805,2349000003.0
2006-07-11 14:45:00,85.8,85.981,85.796,85.98,2242799998.0
2006-07-11 15:00:00,85.946,85.974,85.814,85.932,3012299987.0
2006-07-11 15:15:00,85.949,85.983,85.806,85.861,3009999992.0
2006-07-11 15:30:00,85.841,85.908,85.786,85.829,2899300002.0
2006-07-11 15:45:00,85.844,85.87,85.803,85.813,2851499982.0
2006-07-11 16:00:00,85.807,85.908,85.801,85.845,2519900004.0
2006-07-11 16:15:00,85.85,85.876,85.794,85.838,2871099995.0
2006-07-11 16:30:00,85.856,85.902,85.785,85.845,2906300000.0
2006-07-11 16:45:00,85.86,85.926,85.827,85.835,2988699996.0
2006-07-11 17:00:00,85.837,85.887,85.776,85.797,2684600000.0
2006-07-11 17:15:00,85.794,85.828,85.75,85.814,2794699989.0
2006-07-11 17:30:00,85.812,85.896,85.803,85.886,2690699995.0
2006-07-11 17:45:00,85.86,85.927,85.852,85.852,2829399992.0
2006-07-11 18:00:00,85.82,85.93,85.816,85.867,22355299984.0
2006-07-11 18:15:00,85.93,85.93,85.831,85.896,20712799996.0
2006-07-11 18:30:00,85.878,85.99,85.844,85.938,16962599971.0
2006-07-11 18:45:00,85.963,85.975,85.844,85.874,12058200019.0
2006-07-11 19:00:00,85.86,85.896,85.838,85.884,8888399981.0
2006-07-11 19:15:00,85.885,85.911,85.823,85.894,10455499958.0
2006-07-11 19:30:00,85.886,85.951,85.863,85.903,9913599955.0
2006-07-11 19:45:00,85.882,85.938,85.87,85.921,8134099977.0
2006-07-11 20:00:00,85.924,85.924,85.843,85.893,9927799964.0
2006-07-11 20:15:00,85.873,85.906,85.827,85.869,9684299974.0
2006-07-11 20:30:00,85.893,85.916,85.841,85.862,12721799980.0
2006-07-11 20:45:00,85.867,85.885,85.755,85.815,11563199991.0
2006-07-11 21:00:00,85.832,85.867,85.786,85.848,9274799973.0
2006-07-11 21:15:00,85.853,85.9,85.847,85.87,12188399966.0
2006-07-11 21:30:00,85.872,85.915,85.847,85.898,6495499982.0
2006-07-11 21:45:00,85.913,85.938,85.851,85.895,4744599990.0
2006-07-11 22:00:00,85.89,86.004,85.873,85.946,6272200000.0
2006-07-11 22:15:00,85.963,85.981,85.914,85.971,4862999988.0
2006-07-11 22:30:00,85.958,86.0,85.94,85.959,4864099991.0
2006-07-11 22:45:00,85.98,86.018,85.914,85.914,4790300000.0
2006-07-11 23:00:00,85.987,86.026,85.924,85.976,3265299998.0
2006-07-11 23:15:00,85.971,86.007,85.875,85.915,2846699992.0
2006-07-11 23:30:00,85.905,85.962,85.85,85.917,3217599996.0
2006-07-11 23:45:00,85.918,85.947,85.888,85.892,2752199988.0
2006-07-12 00:00:00,85.908,85.943,85.861,85.893,2913699984.0
2006-07-12 00:15:00,85.895,85.905,85.384,85.384,2742599989.0
2006-07-12 00:30:00,85.301,85.901,85.29,85.901,2782500002.0
2006-07-12 00:45:00,85.884,86.006,85.874,85.978,2414099986.0
2006-07-12 01:00:00,85.97,85.979,85.905,85.946,2762299993.0
2006-07-12 01:15:00,85.913,85.958,85.903,85.925,2709699994.0
2006-07-12 01:30:00,85.947,86.0,85.901,85.905,2648799997.0
2006-07-12 01:45:00,85.92,85.952,85.88,85.914,2695499990.0
2006-07-12 02:00:00,85.932,85.932,85.867,85.922,3059199990.0
2006-07-12 02:15:00,85.917,85.951,85.852,85.942,2983300006.0
2006-07-12 02:30:00,85.951,85.993,85.919,85.96,2898199998.0
2006-07-12 02:45:00,85.937,85.976,85.909,85.922,2944599981.0
2006-07-12 03:00:00,85.938,85.993,85.924,85.958,3163499990.0
2006-07-12 03:15:00,85.952,86.032,85.941,86.005,2881799987.0
2006-07-12 03:30:00,86.009,86.059,85.493,86.025,3000199992.0
2006-07-12 03:45:00,86.03,86.11,85.997,86.08,2980499993.0
2006-07-12 04:00:00,86.068,86.1,86.023,86.093,2922399978.0
2006-07-12 04:15:00,86.088,86.097,86.039,86.058,2413499998.0
2006-07-12 04:30:00,86.047,86.089,86.028,86.061,2751000001.0
2006-07-12 04:45:00,86.056,86.093,86.031,86.051,3074499999.0
2006-07-12 05:00:00,86.058,86.122,86.039,86.122,2992399991.0
2006-07-12 05:15:00,86.104,86.126,86.044,86.058,2790199991.0
2006-07-12 05:30:00,86.067,86.1,86.049,86.067,2633599997.0
2006-07-12 05:45:00,86.086,86.144,85.687,86.138,2615300001.0
2006-07-12 06:00:00,86.139,86.168,86.109,86.126,2690999989.0
2006-07-12 06:15:00,86.121,86.142,86.08,86.114,3044199999.0
2006-07-12 06:30:00,86.095,86.17,86.077,86.15,2525299992.0
2006-07-12 06:45:00,86.152,86.175,86.07,86.092,2285299990.0
2006-07-12 07:00:00,86.1,86.148,86.079,86.14,2697099994.0
2006-07-12 07:15:00,86.115,86.183,86.086,86.175,3002999985.0
2006-07-12 07:30:00,86.173,86.235,86.149,86.198,2611199994.0
2006-07-12 07:45:00,86.184,86.251,86.14,86.238,2839999989.0
2006-07-12 08:00:00,86.238,86.294,86.209,86.27,2658099985.0
2006-07-12 08:15:00,86.244,86.317,86.237,86.292,2670999992.0
2006-07-12 08:30:00,86.282,86.288,85.894,86.253,2951199979.0
2006-07-12 08:45:00,86.255,86.256,86.162,86.195,2830399994.0
2006-07-12 09:00:00,86.177,86.329,85.882,86.286,2773499986.0
2006-07-12 09:15:00,86.292,86.359,86.253,86.325,2789400001.0
2006-07-12 09:30:00,86.327,86.392,86.277,86.352,2549599988.0
2006-07-12 09:45:00,86.351,86.464,86.319,86.457,3168599994.0
2006-07-12 10:00:00,86.461,86.525,86.431,86.466,2941399986.0
2006-07-12 10:15:00,86.264,86.557,85.714,85.743,3021099996.0
2006-07-12 10:30:00,85.862,86.48,85.794,86.48,2919399982.0
2006-07-12 10:45:00,86.466,86.595,86.458,86.567,3111099995.0
2006-07-12 11:00:00,86.567,86.567,85.852,86.516,2915500002.0
2006-07-12 11:15:00,86.534,86.552,86.488,86.514,2632400001.0
2006-07-12 11:30:00,86.509,86.53,86.45,86.523,2990599994.0
2006-07-12 11:45:00,86.504,86.642,86.485,86.594,3229899989.0
2006-07-12 12:00:00,86.594,86.633,86.502,86.552,2855299998.0
2006-07-12 12:15:00,86.558,86.606,86.528,86.564,2641399992.0
2006-07-12 12:30:00,86.541,86.622,86.492,86.572,2833799993.0
2006-07-12 12:45:00,86.563,86.595,86.5,86.569,3086399995.0
2006-07-12 13:00:00,86.589,86.633,86.544,86.609,2638799991.0
2006-07-12 13:15:00,86.608,86.745,86.595,86.662,2937800002.0
2006-07-12 13:30:00,86.66,86.723,86.638,86.684,3029800007.0
2006-07-12 13:45:00,86.692,86.75,86.654,86.7,2745300003.0
2006-07-12 14:00:00,86.703,86.806,86.661,86.785,2752999988.0
2006-07-12 14:15:00,86.774,86.923,86.753,86.885,2917599983.0
2006-07-12 14:30:00,86.86,86.92,86.819,86.898,2793799997.0
2006-07-12 14:45:00,86.906,86.961,86.825,86.915,2789799986.0
2006-07-12 15:00:00,86.903,86.927,86.856,86.888,3175500001.0
2006-07-12 15:15:00,86.878,86.904,86.802,86.862,2675299999.0
2006-07-12 15:30:00,86.846,86.894,86.738,86.794,2587999986.0
2006-07-12 15:45:00,86.818,86.898,86.771,86.778,2932799996.0
2006-07-12 16:00:00,86.768,86.948,86.744,86.872,2875999996.0
2006-07-12 16:15:00,86.877,86.959,86.842,86.891,2970499997.0
2006-07-12 16:30:00,86.886,86.939,86.852,86.857,3014699982.0
2006-07-12 16:45:00,86.844,86.93,86.828,86.904,3070099990.0
2006-07-12 17:00:00,86.905,86.926,86.839,86.867,2526400002.0
2006-07-12 17:15:00,86.868,86.898,86.831,86.873,2794599981.0
2006-07-12 17:30:00,86.878,86.948,86.85,86.922,2964299994.0
2006-07-12 17:45:00,86.906,86.986,86.896,86.925,2769099978.0
2006-07-12 18:00:00,86.919,87.02,86.883,86.922,23203499925.0
2006-07-12 18:15:00,86.9,86.97,86.816,86.868,22792399944.0
2006-07-12 18:30:00,86.863,86.902,86.821,86.84,17121999932.0
2006-07-12 18:45:00,86.83,86.899,86.83,86.869,11593899971.0
2006-07-12 19:00:00,86.854,86.903,86.833,86.855,8320399980.0
2006-07-12 19:15:00,86.865,86.909,86.803,86.836,10159399983.0
2006-07-12 19:30:00,86.834,86.906,86.794,86.818,9928899990.0
2006-07-12 19:45:00,86.839,86.89,86.811,86.865,8073399987.0
2006-07-12 20:00:00,86.875,86.891,86.786,86.852,9479899977.0
2006-07-12 20:15:00,86.863,86.921,86.828,86.88,9675000013.0
2006-07-12 20:30:00,86.872,86.908,86.84,86.883,13451199969.0
2006-07-12 20:45:00,86.912,86.946,86.867,86.926,12632099932.0
2006-07-12 21:00:00,86.927,86.961,86.843,86.865,9421399993.0
2006-07-12 21:15:00,86.88,86.93,86.857,86.89,11983099980.0
2006-07-12 21:30:00,86.885,86.895,86.829,86.853,6407099970.0
2006-07-12 21:45:00,86.847,86.865,86.793,86.814,4683900004.0
2006-07-12 22:00:00,86.814,86.838,86.763,86.763,5763699997.0
2006-07-12 22:15:00,86.784,86.834,86.713,86.76,4838799986.0
2006-07-12 22:30:00,86.755,86.818,86.705,86.728,4859799987.0
2006-07-12 22:45:00,86.713,86.812,86.663,86.705,4628099992.0
2006-07-12 23:00:00,86.789,86.82,86.706,86.762,3291099998.0
2006-07-12 23:15:00,86.788,86.81,86.732,86.783,2919599983.0
2006-07-12 23:30:00,86.767,86.815,86.749,86.79,2774400011.0
2006-07-12 23:45:00,86.802,86.866,86.171,86.19,2850799997.0
2006-07-13 00:00:00,86.183,86.838,86.173,86.806,2986799998.0
2006-07-13 00:15:00,86.825,86.837,86.755,86.786,3035099992.0
2006-07-13 00:30:00,86.785,86.817,86.754,86.803,2679499996.0
2006-07-13 00:45:00,86.81,86.849,86.726,86.738,2710699993.0
2006-07-13 01:00:00,86.733,86.754,86.67,86.675,2640599996.0
2006-07-13 01:15:00,86.685,86.741,86.301,86.668,2953600000.0
2006-07-13 01:30:00,86.665,86.725,86.392,86.695,2978999990.0
2006-07-13 01:45:00,86.679,86.738,86.655,86.684,2601199997.0
2006-07-13 02:00:00,86.69,86.749,86.662,86.725,2927299996.0
2006-07-13 02:15:00,86.744,86.791,86.707,86.723,3084599999.0
2006-07-13 02:30:00,86.751,86.752,86.394,86.734,2923100002.0
2006-07-13 02:45:00,86.71,86.8,86.703,86.749,2880699990.0
2006-07-13 03:00:00,86.749,86.813,86.257,86.282,2656500001.0
2006-07-13 03:15:00,86.778,86.8,86.674,86.701,3107800010.0
2006-07-13 03:30:00,86.722,87.058,86.416,86.975,3262899989.0
2006-07-13 03:45:00,86.998,87.11,86.981,87.073,3046099990.0
2006-07-13 04:00:00,87.082,87.087,86.995,87.027,2809299999.0
2006-07-13 04:15:00,87.001,87.087,87.001,87.028,2477799997.0
2006-07-13 04:30:00,87.017,87.086,87.01,87.067,2799400000.0
2006-07-13 04:45:00,87.058,87.09,87.039,87.043,2746799987.0
2006-07-13 05:00:00,87.057,87.079,86.943,86.961,2860499979.0
2006-07-13 05:15:00,86.974,87.013,86.95,86.985,3225800001.0
2006-07-13 05:30:00,87.003,87.051,86.962,87.015,2565399994.0
2006-07-13 05:45:00,87.007,87.084,86.992,87.079,2614299983.0
2006-07-13 06:00:00,87.082,87.092,87.026,87.052,2724999998.0
2006-07-13 06:15:00,87.063,87.136,87.05,87.117,2846899987.0
2006-07-13 06:30:00,87.09,87.174,87.073,87.151,2644299994.0
2006-07-13 06:45:00,87.173,87.233,87.141,87.203,2522299993.0
2006-07-13 07:00:00,87.209,87.227,87.162,87.188,2588699997.0
2006-07-13 07:15:00,87.179,87.191,87.102,87.106,2801300010.0
2006-07-13 07:30:00,87.123,87.15,86.56,87.126,2527000000.0
2006-07-13 07:45:00,86.898,87.18,86.469,87.165,2775999997.0
2006-07-13 08:00:00,87.15,87.176,87.119,87.128,2965399985.0
2006-07-13 08:15:00,87.151,87.186,87.112,87.142,2563799984.0
2006-07-13 08:30:00,87.138,87.175,87.095,87.116,2581599988.0
2006-07-13 08:45:00,87.119,87.149,87.039,87.143,2723999992.0
2006-07-13 09:00:00,87.143,87.183,87.08,87.085,2996700017.0
2006-07-13 09:15:00,87.062,87.119,86.532,87.02,3099999988.0
2006-07-13 09:30:00,87.027,87.048,86.874,86.889,2418299992.0
2006-07-13 09:45:00,86.905,86.977,86.877,86.901,2915299992.0
2006-07-13 10:00:00,86.893,86.93,86.806,86.911,2648600006.0
2006-07-13 10:15:00,86.913,86.954,86.845,86.891,2563199997.0
2006-07-13 10:30:00,86.914,87.022,86.903,87.0,2822800015.0
2006-07-13 10:45:00,86.99,86.997,86.902,86.92,3084399997.0
2006-07-13 11:00:00,86.915,86.935,86.785,86.812,2700499989.0
2006-07-13 11:15:00,86.815,86.891,86.775,86.891,2602900003.0
2006-07-13 11:30:00,86.9,86.904,86.764,86.782,3052900002.0
2006-07-13 11:45:00,86.786,86.835,86.726,86.827,2900999994.0
2006-07-13 12:00:00,86.811,86.9,86.734,86.849,2812200007.0
2006-07-13 12:15:00,86.851,86.893,86.788,86.824,2932199984.0
2006-07-13 12:30:00,86.803,86.86,86.78,86.782,2807799988.0
2006-07-13 12:45:00,86.807,86.932,86.739,86.917,2879099986.0
2006-07-13 13:00:00,86.922,86.955,86.859,86.907,2687399997.0
2006-07-13 13:15:00,86.906,87.015,86.891,86.945,2979099997.0
2006-07-13 13:30:00,86.926,86.96,86.861,86.866,3074699996.0
2006-07-13 13:45:00,86.876,86.925,86.836,86.907,3283299990.0
2006-07-13 14:00:00,86.902,86.998,86.869,86.909,2587000003.0
2006-07-13 14:15:00,86.907,86.957,86.859,86.9,2802399978.0
2006-07-13 14:30:00,86.866,87.019,86.856,86.936,2405599994.0
2006-07-13 14:45:00,86.923,86.994,86.897,86.961,2633300004.0
2006-07-13 15:00:00,86.962,86.973,86.868,86.898,3099899995.0
2006-07-13 15:15:00,86.889,86.986,86.833,86.976,2735899997.0
2006-07-13 15:30:00,86.978,87.008,86.851,86.978,2393999991.0
2006-07-13 15:45:00,87.015,87.049,86.949,87.0,2969200006.0
2006-07-13 16:00:00,87.009,87.037,86.885,86.903,2683400004.0
2006-07-13 16:15:00,86.929,87.008,86.915,86.958,2955599990.0
2006-07-13 16:30:00,86.956,86.98,86.853,86.863,2706699998.0
2006-07-13 16:45:00,86.87,86.992,86.87,86.95,3198699991.0
2006-07-13 17:00:00,86.948,86.97,86.87,86.924,2851100002.0
2006-07-13 17:15:00,86.951,87.015,86.89,86.957,2948799992.0
2006-07-13 17:30:00,86.944,87.035,86.899,87.012,2535899996.0
2006-07-13 17:45:00,86.98,87.02,86.941,86.98,3079800002.0
2006-07-13 18:00:00,86.974,87.002,86.866,86.928,23328799956.0
2006-07-13 18:15:00,86.924,87.03,86.899,86.947,20959099952.0
2006-07-13 18:30:00,86.94,86.958,86.892,86.899,16657799971.0
2006-07-13 18:45:00,86.927,86.997,86.9,86.987,12117899968.0
2006-07-13 19:00:00,86.981,87.057,86.976,86.98,7883999971.0
2006-07-13 19:15:00,86.98,87.063,86.9,87.027,10229899990.0
2006-07-13 19:30:00,87.042,87.086,86.988,87.054,9812700003.0
2006-07-13 19:45:00,87.049,87.057,86.945,86.952,8112899983.0
2006-07-13 20:00:00,86.949,86.969,86.893,86.938,9436099988.0
2006-07-13 20:15:00,86.925,86.995,86.916,86.919,9550799970.0
2006-07-13 20:30:00,86.943,86.985,86.843,86.935,12491099978.0
2006-07-13 20:45:00,86.928,86.963,86.886,86.958,12393399984.0
2006-07-13 21:00:00,86.954,87.033,86.94,86.996,9233099964.0
2006-07-13 21:15:00,87.011,87.029,86.95,87.016,12133999982.0
2006-07-13 21:30:00,87.002,87.039,86.985,86.998,6195099992.0
2006-07-13 21:45:00,87.0,87.0,86.903,86.943,4661799998.0
2006-07-13 22:00:00,86.935,86.968,86.912,86.922,5685899991.0
2006-07-13 22:15:00,86.943,87.027,86.93,87.006,4606199997.0
2006-07-13 22:30:00,87.009,87.034,86.956,86.976,5226399981.0
2006-07-13 22:45:00,87.0,87.017,86.916,86.926,4356599993.0
2006-07-13 23:00:00,87.0,87.0,86.887,86.935,3165299996.0
2006-07-13 23:15:00,86.957,87.062,86.919,87.023,2987999997.0
2006-07-13 23:30:00,87.005,87.054,86.923,86.994,3023899992.0
2006-07-13 23:45:00,86.991,87.006,86.926,86.971,2667799992.0
2006-07-14 00:00:00,86.966,87.008,86.951,86.976,2795399999.0
2006-07-14 00:15:00,86.957,86.987,86.937,86.952,2902999981.0
2006-07-14 00:30:00,86.937,86.965,86.906,86.943,2690299981.0
2006-07-14 00:45:00,86.934,86.934,86.848,86.852,2698999990.0
2006-07-14 01:00:00,86.866,86.895,86.832,86.853,2886499982.0
2006-07-14 01:15:00,86.834,86.87,86.813,86.855,2701900003.0
2006-07-14 01:30:00,86.855,86.863,86.777,86.844,2830199990.0
2006-07-14 01:45:00,86.834,86.896,86.818,86.843,2773399999.0
2006-07-14 02:00:00,86.867,86.9,86.831,86.885,3031099994.0
2006-07-14 02:15:00,86.891,86.916,86.842,86.86,2974500005.0
2006-07-14 02:30:00,86.883,86.883,86.821,86.852,2820999991.0
2006-07-14 02:45:00,86.871,86.931,86.838,86.907,3128299995.0
2006-07-14 03:00:00,86.894,86.967,86.891,86.925,2790699986.0
2006-07-14 03:15:00,86.933,87.117,86.929,87.007,3051400000.0
2006-07-14 03:30:00,86.961,86.961,86.67,86.871,2940099997.0
2006-07-14 03:45:00,86.866,86.907,86.818,86.849,2874099990.0
2006-07-14 04:00:00,86.846,86.887,86.787,86.853,2667100005.0
2006-07-14 04:15:00,86.836,86.876,86.814,86.834,2586800000.0
2006-07-14 04:30:00,86.854,86.935,86.832,86.91,2710499990.0
2006-07-14 04:45:00,86.919,86.963,86.832,86.85,2739699997.0
2006-07-14 05:00:00,86.854,86.88,86.786,86.866,3010300002.0
2006-07-14 05:15:00,86.857,86.903,86.816,86.85,3593200012.0
2006-07-14 05:30:00,86.87,86.891,86.818,86.87,2652200007.0
2006-07-14 05:45:00,86.885,87.031,86.868,86.902,2517699996.0
2006-07-14 06:00:00,86.923,86.961,86.757,86.757,2854400001.0
2006-07-14 06:15:00,86.758,86.856,86.703,86.77,2953699992.0
2006-07-14 06:30:00,86.791,86.976,86.741,86.9,2882699989.0
2006-07-14 06:45:00,86.906,86.925,86.89,86.904,2445200002.0
2006-07-14 07:00:00,86.9,86.988,86.865,86.953,2510999996.0
2006-07-14 07:15:00,86.947,86.977,86.855,86.914,2970799987.0
2006-07-14 07:30:00,86.931,86.94,86.859,86.904,2656099987.0
2006-07-14 07:45:00,86.873,87.0,86.869,86.91,2615799990.0
2006-07-14 08:00:00,86.903,86.972,86.824,86.885,2866000002.0
2006-07-14 08:15:00,86.88,86.968,86.805,86.83,2651499998.0
2006-07-14 08:30:00,86.808,86.88,86.777,86.857,2589900001.0
2006-07-14 08:45:00,86.839,86.94,86.839,86.922,2655299999.0
2006-07-14 09:00:00,86.938,86.947,86.829,86.842,2820499998.0
2006-07-14 09:15:00,86.832,86.902,86.797,86.88,2750499995.0
2006-07-14 09:30:00,86.879,86.91,86.842,86.868,2650299996.0
2006-07-14 09:45:00,86.842,86.877,86.702,86.788,3015300009.0
2006-07-14 10:00:00,86.784,86.949,86.781,86.928,2597100002.0
2006-07-14 10:15:00,86.908,86.977,86.899,86.956,2874699998.0
2006-07-14 10:30:00,86.938,86.963,86.877,86.907,3279899991.0
2006-07-14 10:45:00,86.903,87.097,86.879,87.061,2671899997.0
2006-07-14 11:00:00,87.06,87.064,86.997,87.025,2937899995.0
2006-07-14 11:15:00,87.033,87.071,86.994,87.006,3021399996.0
2006-07-14 11:30:00,87.018,87.067,86.976,87.046,2818799995.0
2006-07-14 11:45:00,87.043,87.065,86.964,86.975,3028899991.0
2006-07-14 12:00:00,86.991,87.044,86.962,86.993,2710199994.0
2006-07-14 12:15:00,86.982,87.026,86.961,87.007,2976699988.0
2006-07-14 12:30:00,86.998,87.034,86.943,86.975,3050600006.0
2006-07-14 12:45:00,87.013,87.051,86.918,87.008,2572800000.0
2006-07-14 13:00:00,86.999,87.07,86.959,87.048,2622700000.0
2006-07-14 13:15:00,87.049,87.105,87.041,87.078,3185299992.0
2006-07-14 13:30:00,87.05,87.12,87.036,87.083,3180700000.0
2006-07-14 13:45:00,87.061,87.159,87.037,87.139,3200399997.0
2006-07-14 14:00:00,87.173,87.324,87.142,87.295,2461199991.0
2006-07-14 14:15:00,87.285,87.35,87.273,87.315,2825900008.0
2006-07-14 14:30:00,87.31,87.392,87.249,87.343,2840200003.0
2006-07-14 14:45:00,87.358,87.41,87.243,87.39,2370099992.0
2006-07-14 15:00:00,87.393,87.502,87.355,87.421,2724099990.0
2006-07-14 15:15:00,87.412,87.428,87.321,87.355,2899900010.0
2006-07-14 15:30:00,87.329,87.434,87.304,87.394,2869999987.0
2006-07-14 15:45:00,87.416,87.579,87.379,87.566,3152399999.0
2006-07-14 16:00:00,87.559,87.608,87.486,87.582,2871399994.0
2006-07-14 16:15:00,87.588,87.63,87.531,87.575,2643999995.0
2006-07-14 16:30:00,87.554,87.617,87.544,87.589,2775999995.0
2006-07-14 16:45:00,87.602,87.616,87.516,87.521,2933999991.0
2006-07-14 17:00:00,87.529,87.594,87.493,87.594,2789099982.0
2006-07-14 17:15:00,87.593,87.603,87.518,87.577,2772099986.0
2006-07-14 17:30:00,87.562,87.626,87.523,87.608,2895099997.0
2006-07-14 17:45:00,87.582,87.697,87.582,87.66,2703099996.0
2006-07-14 18:00:00,87.661,87.751,87.632,87.691,23672999969.0
2006-07-14 18:15:00,87.683,87.76,87.665,87.675,21336299944.0
2006-07-14 18:30:00,87.671,87.684,87.545,87.577,16695299970.0
2006-07-14 18:45:00,87.573,87.618,87.539,87.569,12217399969.0
2006-07-14 19:00:00,87.558,87.622,87.51,87.537,8925599980.0
2006-07-14 19:15:00,87.536,87.584,87.502,87.54,10141700012.0
2006-07-14 19:30:00,87.536,87.536,87.457,87.491,9343699983.0
2006-07-14 19:45:00,87.492,87.539,87.468,87.503,8266399975.0
2006-07-14 20:00:00,87.509,87.516,87.452,87.475,9741099981.0
2006-07-14 20:15:00,87.459,87.476,87.404,87.432,9407100004.0
2006-07-14 20:30:00,87.412,87.468,87.375,87.392,12755999990.0
2006-07-14 20:45:00,87.402,87.428,87.357,87.403,12400699978.0
2006-07-14 21:00:00,87.405,87.436,87.355,87.407,9245599995.0
2006-07-14 21:15:00,87.419,87.474,87.397,87.453,11104499971.0
2006-07-14 21:30:00,87.459,87.492,87.417,87.436,6444799977.0
2006-07-14 21:45:00,87.441,87.463,87.411,87.444,5011199993.0
2006-07-14 22:00:00,87.465,87.505,87.43,87.462,5617899988.0
2006-07-14 22:15:00,87.483,87.486,87.401,87.438,5025699989.0
2006-07-14 22:30:00,87.435,87.465,87.338,87.375,4775399988.0
2006-07-14 22:45:00,87.38,87.464,87.325,87.349,4412199988.0
2006-07-14 23:00:00,87.47,87.56,87.42,87.56,3316599972.0
2006-07-14 23:15:00,87.44,87.54,87.41,87.46,2132099982.0
2006-07-14 23:30:00,87.46,87.46,87.41,87.46,3079699974.0
2006-07-14 23:45:00,87.41,87.54,87.41,87.47,1895199984.0
2006-07-16 23:00:00,87.427,87.493,87.369,87.434,2908399982.0
2006-07-16 23:15:00,87.431,87.533,87.338,87.501,3103500009.0
2006-07-16 23:30:00,87.507,87.575,87.468,87.562,2855800006.0
2006-07-16 23:45:00,87.54,87.644,87.508,87.583,3030199997.0
2006-07-17 00:00:00,87.588,87.666,87.546,87.614,3061699994.0
2006-07-17 00:15:00,87.602,87.658,87.538,87.563,3369399990.0
2006-07-17 00:30:00,87.577,87.595,87.493,87.549,2942299981.0
2006-07-17 00:45:00,87.538,87.596,87.477,87.525,2860499990.0
2006-07-17 01:00:00,87.54,87.583,87.455,87.527,3219400001.0
2006-07-17 01:15:00,87.499,87.531,87.475,87.475,2945399991.0
2006-07-17 01:30:00,87.485,87.527,87.456,87.51,2357700002.0
2006-07-17 01:45:00,87.503,87.528,87.464,87.467,2616699998.0
2006-07-17 02:00:00,87.468,87.48,87.322,87.343,2936899995.0
2006-07-17 02:15:00,87.357,87.433,87.32,87.416,3102500004.0
2006-07-17 02:30:00,87.412,87.422,87.342,87.377,2792699988.0
2006-07-17 02:45:00,87.356,87.384,87.286,87.301,2959499986.0
2006-07-17 03:00:00,87.314,87.395,87.28,87.383,2514799997.0
2006-07-17 03:15:00,87.398,87.452,87.372,87.45,2944899991.0
2006-07-17 03:30:00,87.456,87.456,87.363,87.433,3183499984.0
2006-07-17 03:45:00,87.435,87.455,87.388,87.447,2331999991.0
2006-07-17 04:00:00,87.445,87.493,87.408,87.445,2280099991.0
2006-07-17 04:15:00,87.455,87.473,87.409,87.44,2810299979.0
2006-07-17 04:30:00,87.427,87.457,87.405,87.448,2973500006.0
2006-07-17 04:45:00,87.445,87.453,87.38,87.397,2708499994.0
2006-07-17 05:00:00,87.422,87.438,87.353,87.379,2828600006.0
2006-07-17 05:15:00,87.388,87.437,87.354,87.41,2972699997.0
2006-07-17 05:30:00,87.419,87.44,87.384,87.404,3196999997.0
2006-07-17 05:45:00,87.423,87.435,87.373,87.408,2432099990.0
2006-07-17 06:00:00,87.392,87.44,87.381,87.404,2807299985.0
2006-07-17 06:15:00,87.415,87.45,87.365,87.413,2725199980.0
2006-07-17 06:30:00,87.392,87.415,87.367,87.38,2884499995.0
2006-07-17 06:45:00,87.385,87.403,87.324,87.354,2562800005.0
2006-07-17 07:00:00,87.368,87.378,87.305,87.343,2343000001.0
2006-07-17 07:15:00,87.347,87.381,87.298,87.325,2774399997.0
2006-07-17 07:30:00,87.333,87.398,87.321,87.39,2735799998.0
2006-07-17 07:45:00,87.388,87.457,87.353,87.407,2853300006.0
2006-07-17 08:00:00,87.419,87.445,87.349,87.407,2864999982.0
2006-07-17 08:15:00,87.386,87.489,87.356,87.44,2593899986.0
2006-07-17 08:30:00,87.438,87.481,87.394,87.481,2804299984.0
2006-07-17 08:45:00,87.485,87.539,87.429,87.504,2823799990.0
2006-07-17 09:00:00,87.519,87.56,87.477,87.516,2557699995.0
2006-07-17 09:15:00,87.516,87.601,87.512,87.574,2795199988.0
2006-07-17 09:30:00,87.57,87.645,87.547,87.602,2453799993.0
2006-07-17 09:45:00,87.622,87.733,87.577,87.702,2970699983.0
2006-07-17 10:00:00,87.694,87.738,87.574,87.635,3176299983.0
2006-07-17 10:15:00,87.615,87.639,87.515,87.529,2773499997.0
2006-07-17 10:30:00,87.512,87.676,87.493,87.633,3360699994.0
2006-07-17 10:45:00,87.631,87.654,87.559,87.587,3225999988.0
2006-07-17 11:00:00,87.543,87.623,87.491,87.519,2942399986.0
2006-07-17 11:15:00,87.543,87.589,87.465,87.521,2639500007.0
2006-07-17 11:30:00,87.519,87.56,87.456,87.549,2611299992.0
2006-07-17 11:45:00,87.544,87.579,87.377,87.435,2958799980.0
2006-07-17 12:00:00,87.427,87.594,87.399,87.488,2622999991.0
2006-07-17 12:15:00,87.518,87.612,87.486,87.589,3209399983.0
2006-07-17 12:30:00,87.598,87.632,87.56,87.568,2997600000.0
2006-07-17 12:45:00,87.571,87.689,87.528,87.689,2757599991.0
2006-07-17 13:00:00,87.646,87.67,87.525,87.555,2843499999.0
2006-07-17 13:15:00,87.54,87.608,87.531,87.585,3304199993.0
2006-07-17 13:30:00,87.575,87.621,87.554,87.56,3121100006.0
2006-07-17 13:45:00,87.543,87.59,87.486,87.521,3147200002.0
2006-07-17 14:00:00,87.528,87.528,87.45,87.506,2605300004.0
2006-07-17 14:15:00,87.508,87.731,87.482,87.706,2975799992.0
2006-07-17 14:30:00,87.685,87.716,87.608,87.671,2702199980.0
2006-07-17 14:45:00,87.665,87.711,87.611,87.703,2590999995.0
2006-07-17 15:00:00,87.662,87.687,87.522,87.529,3091999987.0
2006-07-17 15:15:00,87.543,87.709,87.543,87.655,2968899995.0
2006-07-17 15:30:00,87.647,87.708,87.602,87.686,2845599987.0
2006-07-17 15:45:00,87.688,87.719,87.605,87.654,2852699998.0
2006-07-17 16:00:00,87.692,87.779,87.667,87.756,2812200002.0
2006-07-17 16:15:00,87.785,87.814,87.689,87.754,3016399995.0
2006-07-17 16:30:00,87.729,87.765,87.71,87.725,2668699989.0
2006-07-17 16:45:00,87.694,87.713,87.58,87.58,2644299999.0
2006-07-17 17:00:00,87.597,87.677,87.57,87.643,2247699997.0
2006-07-17 17:15:00,87.626,87.72,87.615,87.674,2669599982.0
2006-07-17 17:30:00,87.662,87.702,87.637,87.674,2715599992.0
2006-07-17 17:45:00,87.662,87.752,87.646,87.671,2914499983.0
2006-07-17 18:00:00,87.632,87.78,87.632,87.738,21600399976.0
2006-07-17 18:15:00,87.713,87.86,87.71,87.742,22802999971.0
2006-07-17 18:30:00,87.718,87.788,87.718,87.728,16919799993.0
2006-07-17 18:45:00,87.752,87.774,87.706,87.756,11602199974.0
2006-07-17 19:00:00,87.757,87.768,87.658,87.683,8421899977.0
2006-07-17 19:15:00,87.681,87.691,87.628,87.687,10533299998.0
2006-07-17 19:30:00,87.675,87.688,87.61,87.612,10258999965.0
2006-07-17 19:45:00,87.63,87.658,87.572,87.63,8280699972.0
2006-07-17 20:00:00,87.634,87.658,87.56,87.582,9203399995.0
2006-07-17 20:15:00,87.595,87.615,87.485,87.486,9627399962.0
2006-07-17 20:30:00,87.484,87.564,87.465,87.56,12971999972.0
2006-07-17 20:45:00,87.571,87.604,87.477,87.554,11597899950.0
2006-07-17 21:00:00,87.577,87.612,87.531,87.577,9378699966.0
2006-07-17 21:15:00,87.57,87.617,87.549,87.589,11559599962.0
2006-07-17 21:30:00,87.583,87.586,87.463,87.517,6585099972.0
2006-07-17 21:45:00,87.519,87.584,87.478,87.558,4652100004.0
2006-07-17 22:00:00,87.553,87.575,87.52,87.533,5874799992.0
2006-07-17 22:15:00,87.54,87.587,87.536,87.565,4967099995.0
2006-07-17 22:30:00,87.579,87.605,87.524,87.566,4879800003.0
2006-07-17 22:45:00,87.549,87.634,87.528,87.584,4647700001.0
2006-07-17 23:00:00,87.618,87.693,87.538,87.565,3009099999.0
2006-07-17 23:15:00,87.563,87.619,87.522,87.529,3132199999.0
2006-07-17 23:30:00,87.533,87.561,87.475,87.49,3099999990.0
2006-07-17 23:45:00,87.502,87.522,87.459,87.501,2534699994.0
2006-07-18 00:00:00,87.498,87.534,87.477,87.505,2886199993.0
2006-07-18 00:15:00,87.511,87.53,87.446,87.455,2642999994.0
2006-07-18 00:30:00,87.457,87.491,87.432,87.465,2698099989.0
2006-07-18 00:45:00,87.489,87.51,87.455,87.51,2470599989.0
2006-07-18 01:00:00,87.497,87.518,87.473,87.483,2932400001.0
2006-07-18 01:15:00,87.481,87.512,87.389,87.389,2783399988.0
2006-07-18 01:30:00,87.4,87.417,87.309,87.346,2798299981.0
2006-07-18 01:45:00,87.348,87.37,87.315,87.324,2949099988.0
2006-07-18 02:00:00,87.342,87.348,87.276,87.306,2976599988.0
2006-07-18 02:15:00,87.32,87.366,87.277,87.31,2911100005.0
2006-07-18 02:30:00,87.343,87.39,87.297,87.366,2830899997.0
2006-07-18 02:45:00,87.363,87.515,87.359,87.475,3018700002.0
2006-07-18 03:00:00,87.464,87.488,87.421,87.439,2841199998.0
2006-07-18 03:15:00,87.445,87.483,87.43,87.471,3063600002.0
2006-07-18 03:30:00,87.473,87.506,87.381,87.422,2632600004.0
2006-07-18 03:45:00,87.423,87.473,87.381,87.453,2694300003.0
2006-07-18 04:00:00,87.462,87.483,87.416,87.466,2641899992.0
2006-07-18 04:15:00,87.479,87.631,87.461,87.574,2333399989.0
2006-07-18 04:30:00,87.582,87.588,87.485,87.496,2906899999.0
2006-07-18 04:45:00,87.499,87.528,87.45,87.478,2773200001.0
2006-07-18 05:00:00,87.502,87.585,87.481,87.534,3226099995.0
2006-07-18 05:15:00,87.543,87.583,87.513,87.583,3152099989.0
2006-07-18 05:30:00,87.587,87.62,87.552,87.615,2605199998.0
2006-07-18 05:45:00,87.614,87.677,87.594,87.671,2757599985.0
2006-07-18 06:00:00,87.678,87.7,87.641,87.642,2877599999.0
2006-07-18 06:15:00,87.652,87.691,87.624,87.667,2617200003.0
2006-07-18 06:30:00,87.67,87.672,87.558,87.568,3088500003.0
2006-07-18 06:45:00,87.564,87.614,87.545,87.592,2510499990.0
2006-07-18 07:00:00,87.572,87.598,87.526,87.537,2668500011.0
2006-07-18 07:15:00,87.543,87.592,87.504,87.57,3006399994.0
2006-07-18 07:30:00,87.584,87.598,87.521,87.598,2786500002.0
2006-07-18 07:45:00,87.593,87.626,87.514,87.552,2885599981.0
2006-07-18 08:00:00,87.54,87.561,87.447,87.541,2896499995.0
2006-07-18 08:15:00,87.528,87.577,87.501,87.576,2824399996.0
2006-07-18 08:30:00,87.559,87.587,87.514,87.574,2957899997.0
2006-07-18 08:45:00,87.571,87.616,87.543,87.59,2756299992.0
2006-07-18 09:00:00,87.583,87.632,87.558,87.581,2926700003.0
2006-07-18 09:15:00,87.589,87.637,87.528,87.61,2589899987.0
2006-07-18 09:30:00,87.608,87.679,87.6,87.651,2355000005.0
2006-07-18 09:45:00,87.66,87.756,87.637,87.731,3006300002.0
2006-07-18 10:00:00,87.723,87.755,87.659,87.755,2377000000.0
2006-07-18 10:15:00,87.756,87.78,87.67,87.745,2589700007.0
2006-07-18 10:30:00,87.734,87.757,87.681,87.745,3394899994.0
2006-07-18 10:45:00,87.731,87.764,87.661,87.688,2901500011.0
2006-07-18 11:00:00,87.696,87.795,87.657,87.751,2840399992.0
2006-07-18 11:15:00,87.774,87.8,87.723,87.734,2746499993.0
2006-07-18 11:30:00,87.736,87.842,87.721,87.842,3049499990.0
2006-07-18 11:45:00,87.854,88.009,87.836,87.982,2993699997.0
2006-07-18 12:00:00,87.984,88.022,87.894,87.926,2675699998.0
2006-07-18 12:15:00,87.927,87.962,87.838,87.878,2708999997.0
2006-07-18 12:30:00,87.871,87.918,87.824,87.897,2711399990.0
2006-07-18 12:45:00,87.912,87.917,87.815,87.914,2845899984.0
2006-07-18 13:00:00,87.901,87.982,87.871,87.964,3057799998.0
2006-07-18 13:15:00,87.944,87.987,87.927,87.952,2950199993.0
2006-07-18 13:30:00,87.939,87.978,87.876,87.909,3344699983.0
2006-07-18 13:45:00,87.913,87.913,87.811,87.897,3188299987.0
2006-07-18 14:00:00,87.917,87.934,87.78,87.799,2549699995.0
2006-07-18 14:15:00,87.783,87.858,87.771,87.81,2907400004.0
2006-07-18 14:30:00,87.823,87.877,87.775,87.854,2867299983.0
2006-07-18 14:45:00,87.845,87.865,87.757,87.79,2646799986.0
2006-07-18 15:00:00,87.769,87.844,87.706,87.772,2930999994.0
2006-07-18 15:15:00,87.755,87.814,87.694,87.814,2710300003.0
2006-07-18 15:30:00,87.773,87.791,87.654,87.735,2770299995.0
2006-07-18 15:45:00,87.768,87.783,87.593,87.634,2721599992.0
2006-07-18 16:00:00,87.653,87.679,87.511,87.533,2489699993.0
2006-07-18 16:15:00,87.528,87.6,87.501,87.558,3150700005.0
2006-07-18 16:30:00,87.537,87.687,87.537,87.643,2847199992.0
2006-07-18 16:45:00,87.649,87.721,87.589,87.692,3292599986.0
2006-07-18 17:00:00,87.689,87.792,87.637,87.652,3053299994.0
2006-07-18 17:15:00,87.656,87.692,87.474,87.521,2993299996.0
2006-07-18 17:30:00,87.531,87.548,87.459,87.503,2826099983.0
2006-07-18 17:45:00,87.492,87.636,87.474,87.608,2825299991.0
2006-07-18 18:00:00,87.589,87.69,87.516,87.613,23630499952.0
2006-07-18 18:15:00,87.66,87.71,87.572,87.612,22695999958.0
2006-07-18 18:30:00,87.613,87.709,87.599,87.63,16801499978.0
2006-07-18 18:45:00,87.634,87.634,87.564,87.601,11970299972.0
2006-07-18 19:00:00,87.601,87.653,87.584,87.626,8289899991.0
2006-07-18 19:15:00,87.626,87.646,87.537,87.608,10558500009.0
2006-07-18 19:30:00,87.611,87.636,87.548,87.568,9957699964.0
2006-07-18 19:45:00,87.57,87.583,87.521,87.569,8315799980.0
2006-07-18 20:00:00,87.569,87.607,87.475,87.493,9136799997.0
2006-07-18 20:15:00,87.468,87.493,87.369,87.391,8881199990.0
2006-07-18 20:30:00,87.395,87.411,87.345,87.375,12657399940.0
2006-07-18 20:45:00,87.378,87.545,87.363,87.528,11794699989.0
2006-07-18 21:00:00,87.511,87.573,87.472,87.545,9775399987.0
2006-07-18 21:15:00,87.522,87.56,87.506,87.54,11723599999.0
2006-07-18 21:30:00,87.535,87.562,87.499,87.548,6065799991.0
2006-07-18 21:45:00,87.526,87.561,87.503,87.543,4989800001.0
2006-07-18 22:00:00,87.564,87.565,87.515,87.541,6063399998.0
2006-07-18 22:15:00,87.545,87.56,87.484,87.502,4818699984.0
2006-07-18 22:30:00,87.51,87.535,87.46,87.508,4801799979.0
2006-07-18 22:45:00,87.493,87.535,87.417,87.48,4703100002.0
2006-07-18 23:00:00,87.539,87.566,87.447,87.484,2821499998.0
2006-07-18 23:15:00,87.483,87.553,87.45,87.511,3128200014.0
2006-07-18 23:30:00,87.504,87.557,87.455,87.555,3072399989.0
2006-07-18 23:45:00,87.552,87.577,87.498,87.549,2542399990.0
2006-07-19 00:00:00,87.56,87.607,87.535,87.551,2759499996.0
2006-07-19 00:15:00,87.541,87.594,87.533,87.577,3057200002.0
2006-07-19 00:30:00,87.588,87.604,87.542,87.564,2630699997.0
2006-07-19 00:45:00,87.567,87.59,87.535,87.563,2480599994.0
2006-07-19 01:00:00,87.578,87.612,87.543,87.565,2787399997.0
2006-07-19 01:15:00,87.561,87.624,87.504,87.592,2690899997.0
2006-07-19 01:30:00,87.59,87.619,87.553,87.573,2583199986.0
2006-07-19 01:45:00,87.56,87.588,87.516,87.568,3176099990.0
2006-07-19 02:00:00,87.565,87.588,87.513,87.556,2565899997.0
2006-07-19 02:15:00,87.558,87.585,87.448,87.45,2814299990.0
2006-07-19 02:30:00,87.476,87.491,87.423,87.476,2896299998.0
2006-07-19 02:45:00,87.451,87.481,87.38,87.404,2850000001.0
2006-07-19 03:00:00,87.407,87.419,87.335,87.338,2783399983.0
2006-07-19 03:15:00,87.345,87.396,87.314,87.361,3320599994.0
2006-07-19 03:30:00,87.388,87.406,87.313,87.348,3279399997.0
2006-07-19 03:45:00,87.372,87.383,87.277,87.317,2473899987.0
2006-07-19 04:00:00,87.313,87.352,87.276,87.326,2567300003.0
2006-07-19 04:15:00,87.339,87.395,87.317,87.363,2433299989.0
2006-07-19 04:30:00,87.376,87.406,87.344,87.364,2947200002.0
2006-07-19 04:45:00,87.372,87.432,87.355,87.407,2901199982.0
2006-07-19 05:00:00,87.4,87.437,87.368,87.42,2850900001.0
2006-07-19 05:15:00,87.434,87.475,87.408,87.457,3065999997.0
2006-07-19 05:30:00,87.463,87.476,87.361,87.387,2864099982.0
2006-07-19 05:45:00,87.393,87.439,87.381,87.429,2695400009.0
2006-07-19 06:00:00,87.413,87.449,87.358,87.364,2875899990.0
2006-07-19 06:15:00,87.381,87.408,87.357,87.395,2966799987.0
2006-07-19 06:30:00,87.397,87.435,87.374,87.388,2970999992.0
2006-07-19 06:45:00,87.388,87.476,87.388,87.454,2518299998.0
2006-07-19 07:00:00,87.459,87.513,87.425,87.445,2866300000.0
2006-07-19 07:15:00,87.437,87.491,87.426,87.458,2884899989.0
2006-07-19 07:30:00,87.456,87.499,87.432,87.462,2661299986.0
2006-07-19 07:45:00,87.44,87.468,87.403,87.445,2870499984.0
2006-07-19 08:00:00,87.44,87.455,87.343,87.355,2680400003.0
2006-07-19 08:15:00,87.373,87.504,87.352,87.491,2850999988.0
2006-07-19 08:30:00,87.481,87.51,87.438,87.485,3058799995.0
2006-07-19 08:45:00,87.469,87.513,87.432,87.433,2600500008.0
2006-07-19 09:00:00,87.431,87.486,87.375,87.48,2777999994.0
2006-07-19 09:15:00,87.471,87.514,87.425,87.495,2573499993.0
2006-07-19 09:30:00,87.495,87.529,87.456,87.491,2469599994.0
2006-07-19 09:45:00,87.506,87.563,87.472,87.551,3088499995.0
2006-07-19 10:00:00,87.539,87.578,87.51,87.518,2743099989.0
2006-07-19 10:15:00,87.509,87.583,87.505,87.558,2892699995.0
2006-07-19 10:30:00,87.559,87.603,87.482,87.589,3371399993.0
2006-07-19 10:45:00,87.57,87.634,87.522,87.616,3027499989.0
2006-07-19 11:00:00,87.622,87.674,87.581,87.656,2614700010.0
2006-07-19 11:15:00,87.648,87.674,87.603,87.669,2740800010.0
2006-07-19 11:30:00,87.661,87.676,87.582,87.606,2984699996.0
2006-07-19 11:45:00,87.612,87.67,87.577,87.637,3345299994.0
2006-07-19 12:00:00,87.65,87.665,87.571,87.6,2596699995.0
2006-07-19 12:15:00,87.599,87.688,87.599,87.672,2857199995.0
2006-07-19 12:30:00,87.656,87.679,87.579,87.61,2928999991.0
2006-07-19 12:45:00,87.617,87.653,87.579,87.638,2578399990.0
2006-07-19 13:00:00,87.637,87.64,87.521,87.56,2791399996.0
2006-07-19 13:15:00,87.545,87.635,87.536,87.572,2683099994.0
2006-07-19 13:30:00,87.568,87.594,87.525,87.537,2925799995.0
2006-07-19 13:45:00,87.548,87.613,87.512,87.591,2903499997.0
2006-07-19 14:00:00,87.592,87.6,87.538,87.592,2668699989.0
2006-07-19 14:15:00,87.59,87.615,87.532,87.545,2499800000.0
2006-07-19 14:30:00,87.521,87.555,87.453,87.472,2636900009.0
2006-07-19 14:45:00,87.492,87.515,87.333,87.369,2885799984.0
2006-07-19 15:00:00,87.355,87.368,87.204,87.289,2873000007.0
2006-07-19 15:15:00,87.287,87.367,87.245,87.267,2738099996.0
2006-07-19 15:30:00,87.26,87.285,87.171,87.25,2887499996.0
2006-07-19 15:45:00,87.247,87.353,87.184,87.326,2909300000.0
2006-07-19 16:00:00,87.319,87.497,87.309,87.422,2692299990.0
2006-07-19 16:15:00,87.425,87.435,87.398,87.409,2789699984.0
2006-07-19 16:30:00,87.405,87.435,87.4,87.415,2776900001.0
2006-07-19 16:45:00,87.425,87.435,87.391,87.425,2956399994.0
2006-07-19 17:00:00,87.418,87.435,87.39,87.413,2805899977.0
2006-07-19 17:15:00,87.421,87.435,87.396,87.417,2658200000.0
2006-07-19 17:30:00,87.411,87.602,87.39,87.586,2861299990.0
2006-07-19 17:45:00,87.572,87.604,87.552,87.583,2597199996.0
2006-07-19 18:00:00,87.591,87.68,87.516,87.557,22282599946.0
2006-07-19 18:15:00,87.549,87.63,87.426,87.45,21665499975.0
2006-07-19 18:30:00,87.453,87.508,87.426,87.426,16901199964.0
2006-07-19 18:45:00,87.444,87.529,87.343,87.358,12141099973.0
2006-07-19 19:00:00,87.352,87.425,87.331,87.405,7827599997.0
2006-07-19 19:15:00,87.403,87.439,87.342,87.377,10383400000.0
2006-07-19 19:30:00,87.374,87.438,87.363,87.435,9270299994.0
2006-07-19 19:45:00,87.444,87.611,87.428,87.604,8353699971.0
2006-07-19 20:00:00,87.591,87.636,87.532,87.636,9599299984.0
2006-07-19 20:15:00,87.615,87.667,87.586,87.643,9905399974.0
2006-07-19 20:30:00,87.637,87.691,87.566,87.602,12657299981.0
2006-07-19 20:45:00,87.608,87.629,87.541,87.574,11626399986.0
2006-07-19 21:00:00,87.574,87.606,87.529,87.585,9659199972.0
2006-07-19 21:15:00,87.583,87.618,87.55,87.58,11072899986.0
2006-07-19 21:30:00,87.575,87.614,87.514,87.546,6145599976.0
2006-07-19 21:45:00,87.56,87.588,87.52,87.575,4357699998.0
2006-07-19 22:00:00,87.559,87.634,87.537,87.583,5971299992.0
2006-07-19 22:15:00,87.605,87.667,87.582,87.592,4626399981.0
2006-07-19 22:30:00,87.612,87.64,87.565,87.634,4580799991.0
2006-07-19 22:45:00,87.64,87.675,87.556,87.556,4368299989.0
2006-07-19 23:00:00,87.645,87.697,87.576,87.605,2754299991.0
2006-07-19 23:15:00,87.606,87.671,87.583,87.617,3375000001.0
2006-07-19 23:30:00,87.628,87.683,87.589,87.665,2815499986.0
2006-07-19 23:45:00,87.67,87.74,87.653,87.715,2680599981.0
2006-07-20 00:00:00,87.708,87.752,87.675,87.724,2992599994.0
2006-07-20 00:15:00,87.727,87.75,87.696,87.732,3379399996.0
2006-07-20 00:30:00,87.74,87.74,87.632,87.671,2745799995.0
2006-07-20 00:45:00,87.659,87.677,87.581,87.623,2526700005.0
2006-07-20 01:00:00,87.625,87.653,87.592,87.611,2730300001.0
2006-07-20 01:15:00,87.613,87.639,87.57,87.594,2804399989.0
2006-07-20 01:30:00,87.58,87.63,87.546,87.599,3218599983.0
2006-07-20 01:45:00,87.595,87.614,87.542,87.577,2790700004.0
2006-07-20 02:00:00,87.584,87.656,87.578,87.622,2691600003.0
2006-07-20 02:15:00,87.632,87.674,87.597,87.638,3151599999.0
2006-07-20 02:30:00,87.649,87.659,87.572,87.621,2892299991.0
2006-07-20 02:45:00,87.613,87.655,87.551,87.571,2846599995.0
2006-07-20 03:00:00,87.575,87.584,87.477,87.498,2954299996.0
2006-07-20 03:15:00,87.505,87.533,87.429,87.479,2859199984.0
2006-07-20 03:30:00,87.494,87.533,87.458,87.499,3379199990.0
2006-07-20 03:45:00,87.52,87.548,87.473,87.545,2520999999.0
2006-07-20 04:00:00,87.532,87.593,87.511,87.56,2644299995.0
2006-07-20 04:15:00,87.547,87.594,87.538,87.554,2782699989.0
2006-07-20 04:30:00,87.558,87.606,87.541,87.606,3061999980.0
2006-07-20 04:45:00,87.604,87.617,87.513,87.538,2940899998.0
2006-07-20 05:00:00,87.532,87.562,87.491,87.524,2893999991.0
2006-07-20 05:15:00,87.523,87.57,87.508,87.549,3098899997.0
2006-07-20 05:30:00,87.553,87.576,87.513,87.565,3171499984.0
2006-07-20 05:45:00,87.549,87.576,87.513,87.537,2766299981.0
2006-07-20 06:00:00,87.55,87.578,87.506,87.538,2740900011.0
2006-07-20 06:15:00,87.535,87.558,87.467,87.487,2941199995.0
2006-07-20 06:30:00,87.502,87.526,87.466,87.503,2721499984.0
2006-07-20 06:45:00,87.493,87.526,87.454,87.486,2686799988.0
2006-07-20 07:00:00,87.491,87.493,87.377,87.457,2499399992.0
2006-07-20 07:15:00,87.46,87.495,87.436,87.484,2895899983.0
2006-07-20 07:30:00,87.481,87.5,87.446,87.471,2921999985.0
2006-07-20 07:45:00,87.477,87.487,87.407,87.433,2760400001.0
2006-07-20 08:00:00,87.463,87.494,87.412,87.415,2687199997.0
2006-07-20 08:15:00,87.414,87.493,87.414,87.474,2701699987.0
2006-07-20 08:30:00,87.463,87.523,87.436,87.507,2883199997.0
2006-07-20 08:45:00,87.509,87.519,87.459,87.478,3084299984.0
2006-07-20 09:00:00,87.472,87.55,87.454,87.518,2666399983.0
2006-07-20 09:15:00,87.518,87.548,87.458,87.513,2719899992.0
2006-07-20 09:30:00,87.492,87.52,87.436,87.489,2678299988.0
2006-07-20 09:45:00,87.465,87.514,87.445,87.469,2881899997.0
2006-07-20 10:00:00,87.468,87.538,87.45,87.516,2749499995.0
2006-07-20 10:15:00,87.535,87.576,87.459,87.522,2902800003.0
2006-07-20 10:30:00,87.529,87.589,87.51,87.526,3479100003.0
2006-07-20 10:45:00,87.527,87.582,87.495,87.582,2963099992.0
2006-07-20 11:00:00,87.586,87.61,87.525,87.553,2862700003.0
2006-07-20 11:15:00,87.554,87.571,87.505,87.55,2687599985.0
2006-07-20 11:30:00,87.544,87.604,87.468,87.493,3068000001.0
2006-07-20 11:45:00,87.492,87.528,87.454,87.505,3221700009.0
2006-07-20 12:00:00,87.488,87.566,87.485,87.536,2238400005.0
2006-07-20 12:15:00,87.558,87.587,87.504,87.563,2810299986.0
2006-07-20 12:30:00,87.56,87.595,87.493,87.534,2819899979.0
2006-07-20 12:45:00,87.538,87.681,87.49,87.641,3083099993.0
2006-07-20 13:00:00,87.618,87.654,87.533,87.574,2894099985.0
2006-07-20 13:15:00,87.577,87.625,87.546,87.608,3057499989.0
2006-07-20 13:30:00,87.611,87.76,87.592,87.72,3242499997.0
2006-07-20 13:45:00,87.707,87.737,87.656,87.728,3155299985.0
2006-07-20 14:00:00,87.736,87.787,87.699,87.711,3091199989.0
2006-07-20 14:15:00,87.707,87.81,87.692,87.724,2821099999.0
2006-07-20 14:30:00,87.727,87.793,87.691,87.737,2738799990.0
2006-07-20 14:45:00,87.74,87.769,87.668,87.706,2893599995.0
2006-07-20 15:00:00,87.705,87.732,87.67,87.721,3100599996.0
2006-07-20 15:15:00,87.695,87.76,87.658,87.746,2661600000.0
2006-07-20 15:30:00,87.749,87.795,87.662,87.747,2615599990.0
2006-07-20 15:45:00,87.751,87.832,87.749,87.805,2811599987.0
2006-07-20 16:00:00,87.791,87.862,87.764,87.838,2697299992.0
2006-07-20 16:15:00,87.847,87.87,87.713,87.754,3097599989.0
2006-07-20 16:30:00,87.753,87.828,87.732,87.797,2893599987.0
2006-07-20 16:45:00,87.78,87.799,87.7,87.765,2844399993.0
2006-07-20 17:00:00,87.773,87.774,87.655,87.686,2710999997.0
2006-07-20 17:15:00,87.688,87.835,87.64,87.824,2659000005.0
2006-07-20 17:30:00,87.82,87.916,87.745,87.808,2817499988.0
2006-07-20 17:45:00,87.8,87.812,87.748,87.768,2834499999.0
2006-07-20 18:00:00,87.717,87.82,87.669,87.718,21796699962.0
2006-07-20 18:15:00,87.715,87.84,87.705,87.8,22446599927.0
2006-07-20 18:30:00,87.772,87.828,87.746,87.758,16656399949.0
2006-07-20 18:45:00,87.783,87.792,87.72,87.753,11891399976.0
2006-07-20 19:00:00,87.748,87.83,87.737,87.794,8419799983.0
2006-07-20 19:15:00,87.792,87.835,87.734,87.761,10431099973.0
2006-07-20 19:30:00,87.764,87.815,87.731,87.783,9353199992.0
2006-07-20 19:45:00,87.78,87.805,87.746,87.787,8480899984.0
2006-07-20 20:00:00,87.764,87.819,87.725,87.76,9482699988.0
2006-07-20 20:15:00,87.762,87.814,87.708,87.732,9111799996.0
2006-07-20 20:30:00,87.741,87.819,87.723,87.788,13038199967.0
2006-07-20 20:45:00,87.811,87.876,87.783,87.847,12311599976.0
2006-07-20 21:00:00,87.83,87.866,87.791,87.8,9139099968.0
2006-07-20 21:15:00,87.796,87.846,87.773,87.84,11939599987.0
2006-07-20 21:30:00,87.834,87.837,87.735,87.762,6015599992.0
2006-07-20 21:45:00,87.755,87.815,87.747,87.784,4331600005.0
2006-07-20 22:00:00,87.792,87.859,87.763,87.78,5995399989.0
2006-07-20 22:15:00,87.782,87.798,87.741,87.796,4688999992.0
2006-07-20 22:30:00,87.782,87.8,87.719,87.757,4829799984.0
2006-07-20 22:45:00,87.758,87.888,87.74,87.84,4947499978.0
2006-07-20 23:00:00,87.862,87.916,87.771,87.86,3181899980.0
2006-07-20 23:15:00,87.84,87.86,87.748,87.795,3103800001.0
2006-07-20 23:30:00,87.801,87.821,87.743,87.784,3146999986.0
2006-07-20 23:45:00,87.782,87.808,87.752,87.78,2236200009.0
2006-07-21 00:00:00,87.779,87.802,87.748,87.774,3072199990.0
2006-07-21 00:15:00,87.759,87.796,87.742,87.753,2640799990.0
2006-07-21 00:30:00,87.753,87.777,87.714,87.752,2947199978.0
2006-07-21 00:45:00,87.753,87.783,87.728,87.758,2412299999.0
2006-07-21 01:00:00,87.755,87.818,87.718,87.812,3002600013.0
2006-07-21 01:15:00,87.81,87.82,87.741,87.772,2817599995.0
2006-07-21 01:30:00,87.772,87.827,87.756,87.786,3012399984.0
2006-07-21 01:45:00,87.794,87.815,87.706,87.738,2790099995.0
2006-07-21 02:00:00,87.731,87.76,87.7,87.706,2930600001.0
2006-07-21 02:15:00,87.73,87.75,87.695,87.72,2769299988.0
2006-07-21 02:30:00,87.742,87.742,87.68,87.724,2720099990.0
2006-07-21 02:45:00,87.709,87.771,87.686,87.72,3186400005.0
2006-07-21 03:00:00,87.71,87.737,87.685,87.724,2844199999.0
2006-07-21 03:15:00,87.716,87.735,87.644,87.665,2902300009.0
2006-07-21 03:30:00,87.693,87.714,87.64,87.661,2981299980.0
2006-07-21 03:45:00,87.675,87.693,87.627,87.652,2598700000.0
2006-07-21 04:00:00,87.665,87.693,87.631,87.669,2982799997.0
2006-07-21 04:15:00,87.68,87.695,87.645,87.653,2566599993.0
2006-07-21 04:30:00,87.677,87.687,87.589,87.608,2664399989.0
2006-07-21 04:45:00,87.6,87.642,87.553,87.581,2763599990.0
2006-07-21 05:00:00,87.585,87.612,87.546,87.603,2911899993.0
2006-07-21 05:15:00,87.596,87.623,87.549,87.605,2915299982.0
2006-07-21 05:30:00,87.61,87.628,87.484,87.51,2752399993.0
2006-07-21 05:45:00,87.524,87.562,87.505,87.542,2649199995.0
2006-07-21 06:00:00,87.522,87.558,87.5,87.522,2923299990.0
2006-07-21 06:15:00,87.526,87.542,87.47,87.503,2997799996.0
2006-07-21 06:30:00,87.505,87.53,87.478,87.498,2904499993.0
2006-07-21 06:45:00,87.514,87.53,87.492,87.516,2880599990.0
2006-07-21 07:00:00,87.519,87.535,87.474,87.5,2313799992.0
2006-07-21 07:15:00,87.49,87.522,87.45,87.467,3169499998.0
2006-07-21 07:30:00,87.46,87.562,87.443,87.537,2849399998.0
2006-07-21 07:45:00,87.543,87.563,87.468,87.529,2691800004.0
2006-07-21 08:00:00,87.504,87.593,87.479,87.567,2717700000.0
2006-07-21 08:15:00,87.583,87.607,87.54,87.571,2918100004.0
2006-07-21 08:30:00,87.561,87.61,87.517,87.57,3134099993.0
2006-07-21 08:45:00,87.572,87.578,87.473,87.485,2829799991.0
2006-07-21 09:00:00,87.471,87.505,87.366,87.432,2954499986.0
2006-07-21 09:15:00,87.43,87.528,87.426,87.447,2883399996.0
2006-07-21 09:30:00,87.439,87.475,87.29,87.331,2737499991.0
2006-07-21 09:45:00,87.305,87.385,87.273,87.337,3392499993.0
2006-07-21 10:00:00,87.325,87.357,87.196,87.248,2843599997.0
2006-07-21 10:15:00,87.249,87.362,87.249,87.295,2752999997.0
2006-07-21 10:30:00,87.302,87.303,87.188,87.277,3118899986.0
2006-07-21 10:45:00,87.273,87.316,87.157,87.189,2967599995.0
2006-07-21 11:00:00,87.202,87.279,87.134,87.255,2964499980.0
2006-07-21 11:15:00,87.287,87.345,87.225,87.252,2851299990.0
2006-07-21 11:30:00,87.276,87.379,87.252,87.332,2713599998.0
2006-07-21 11:45:00,87.338,87.409,87.25,87.262,3272399982.0
2006-07-21 12:00:00,87.243,87.413,87.243,87.313,2497999989.0
2006-07-21 12:15:00,87.319,87.338,87.164,87.257,2550699993.0
2006-07-21 12:30:00,87.26,87.269,87.179,87.201,3085699977.0
2006-07-21 12:45:00,87.223,87.284,87.171,87.247,2667199999.0
2006-07-21 13:00:00,87.24,87.312,87.219,87.277,2729299991.0
2006-07-21 13:15:00,87.27,87.318,87.232,87.254,2940699991.0
2006-07-21 13:30:00,87.243,87.293,87.228,87.273,3435399992.0
2006-07-21 13:45:00,87.271,87.305,87.23,87.255,3318799975.0
2006-07-21 14:00:00,87.253,87.269,87.152,87.245,2501899990.0
2006-07-21 14:15:00,87.262,87.365,87.229,87.269,2535299994.0
2006-07-21 14:30:00,87.254,87.319,87.23,87.295,2818799996.0
2006-07-21 14:45:00,87.286,87.346,87.253,87.331,2509899999.0
2006-07-21 15:00:00,87.327,87.363,87.252,87.348,3053500002.0
2006-07-21 15:15:00,87.344,87.395,87.309,87.395,2676299992.0
2006-07-21 15:30:00,87.366,87.458,87.318,87.428,2848400003.0
2006-07-21 15:45:00,87.419,87.435,87.347,87.395,3041399995.0
2006-07-21 16:00:00,87.415,87.462,87.393,87.432,2620899992.0
2006-07-21 16:15:00,87.437,87.475,87.406,87.447,2970499992.0
2006-07-21 16:30:00,87.439,87.482,87.417,87.459,2772299994.0
2006-07-21 16:45:00,87.457,87.501,87.443,87.449,3114200003.0
2006-07-21 17:00:00,87.481,87.545,87.459,87.498,2619300014.0
2006-07-21 17:15:00,87.48,87.521,87.402,87.456,2789699986.0
2006-07-21 17:30:00,87.466,87.582,87.449,87.582,2799999996.0
2006-07-21 17:45:00,87.581,87.587,87.477,87.546,3047699997.0
2006-07-21 18:00:00,87.501,87.6,87.405,87.48,23456299937.0
2006-07-21 18:15:00,87.459,87.54,87.409,87.443,20835499976.0
2006-07-21 18:30:00,87.442,87.532,87.42,87.497,16573899975.0
2006-07-21 18:45:00,87.505,87.513,87.432,87.467,12154699986.0
2006-07-21 19:00:00,87.468,87.496,87.433,87.493,8683899962.0
2006-07-21 19:15:00,87.48,87.51,87.436,87.48,10363599965.0
2006-07-21 19:30:00,87.47,87.482,87.401,87.442,9742099970.0
2006-07-21 19:45:00,87.46,87.513,87.423,87.49,8270699953.0
2006-07-21 20:00:00,87.505,87.514,87.419,87.495,9528399940.0
2006-07-21 20:15:00,87.482,87.505,87.445,87.455,9561899990.0
2006-07-21 20:30:00,87.475,87.495,87.429,87.444,12873100007.0
2006-07-21 20:45:00,87.451,87.471,87.382,87.416,12281399986.0
2006-07-21 21:00:00,87.437,87.449,87.39,87.432,9425899999.0
2006-07-21 21:15:00,87.411,87.447,87.392,87.438,11319099976.0
2006-07-21 21:30:00,87.433,87.445,87.359,87.39,6162800003.0
2006-07-21 21:45:00,87.37,87.395,87.32,87.352,4983899985.0
2006-07-21 22:00:00,87.365,87.371,87.314,87.36,5566899979.0
2006-07-21 22:15:00,87.362,87.451,87.344,87.432,4768799993.0
2006-07-21 22:30:00,87.435,87.44,87.348,87.369,4893599982.0
2006-07-21 22:45:00,87.367,87.385,87.277,87.322,4253699994.0
2006-07-21 23:00:00,87.41,87.47,87.31,87.38,2159300000.0
2006-07-21 23:15:00,87.37,87.46,87.35,87.36,2159300000.0
2006-07-21 23:30:00,87.35,87.44,87.31,87.44,2159300000.0
2006-07-21 23:45:00,87.39,87.45,87.37,87.43,1494900000.0
2006-07-23 23:00:00,87.378,87.435,87.306,87.382,3247999993.0
2006-07-23 23:15:00,87.402,87.429,87.331,87.368,3117799990.0
2006-07-23 23:30:00,87.373,87.415,87.303,87.353,3114999985.0
2006-07-23 23:45:00,87.367,87.389,87.301,87.301,2808799989.0
2006-07-24 00:00:00,87.315,87.404,87.315,87.35,3436500008.0
2006-07-24 00:15:00,87.364,87.441,87.35,87.41,3110000005.0
2006-07-24 00:30:00,87.403,87.458,87.359,87.38,2970899994.0
2006-07-24 00:45:00,87.355,87.384,87.298,87.333,3186199993.0
2006-07-24 01:00:00,87.372,87.388,87.317,87.351,2845899990.0
2006-07-24 01:15:00,87.359,87.395,87.339,87.385,2904099988.0
2006-07-24 01:30:00,87.385,87.41,87.324,87.353,2996499992.0
2006-07-24 01:45:00,87.375,87.429,87.342,87.416,2973900000.0
2006-07-24 02:00:00,87.418,87.432,87.343,87.394,3057399995.0
2006-07-24 02:15:00,87.402,87.457,87.371,87.408,2925600003.0
2006-07-24 02:30:00,87.422,87.462,87.391,87.444,2709299993.0
2006-07-24 02:45:00,87.44,87.475,87.383,87.446,2721399996.0
2006-07-24 03:00:00,87.461,87.501,87.42,87.458,2907299984.0
2006-07-24 03:15:00,87.457,87.593,87.44,87.555,2925199987.0
2006-07-24 03:30:00,87.578,87.645,87.505,87.555,2904800001.0
2006-07-24 03:45:00,87.568,87.607,87.522,87.573,2442399994.0
2006-07-24 04:00:00,87.553,87.603,87.533,87.555,2691600004.0
2006-07-24 04:15:00,87.553,87.633,87.535,87.582,2405699995.0
2006-07-24 04:30:00,87.589,87.628,87.557,87.605,3053399991.0
2006-07-24 04:45:00,87.578,87.609,87.566,87.598,2805999995.0
2006-07-24 05:00:00,87.603,87.671,87.572,87.647,2954999990.0
2006-07-24 05:15:00,87.653,87.659,87.606,87.645,2748099996.0
2006-07-24 05:30:00,87.65,87.658,87.577,87.598,2743599994.0
2006-07-24 05:45:00,87.62,87.632,87.587,87.612,2615099996.0
2006-07-24 06:00:00,87.61,87.639,87.562,87.564,2750399995.0
2006-07-24 06:15:00,87.567,87.607,87.54,87.578,2808199996.0
2006-07-24 06:30:00,87.559,87.628,87.559,87.617,3090699983.0
2006-07-24 06:45:00,87.624,87.63,87.576,87.61,2558999988.0
2006-07-24 07:00:00,87.605,87.646,87.589,87.626,2407500010.0
2006-07-24 07:15:00,87.62,87.635,87.563,87.6,3405300004.0
2006-07-24 07:30:00,87.598,87.666,87.585,87.62,3053899997.0
2006-07-24 07:45:00,87.59,87.61,87.446,87.451,2669199992.0
2006-07-24 08:00:00,87.444,87.548,87.433,87.511,3019299993.0
2006-07-24 08:15:00,87.503,87.558,87.475,87.531,2624100005.0
2006-07-24 08:30:00,87.546,87.589,87.499,87.548,2954399997.0
2006-07-24 08:45:00,87.539,87.602,87.51,87.584,2787599998.0
2006-07-24 09:00:00,87.581,87.611,87.512,87.526,2594600001.0
2006-07-24 09:15:00,87.536,87.662,87.5,87.647,2933399993.0
2006-07-24 09:30:00,87.633,87.672,87.59,87.625,2318999995.0
2006-07-24 09:45:00,87.616,87.687,87.575,87.641,2948800005.0
2006-07-24 10:00:00,87.637,87.698,87.625,87.672,2783699994.0
2006-07-24 10:15:00,87.649,87.705,87.625,87.675,2954799987.0
2006-07-24 10:30:00,87.665,87.718,87.653,87.675,3467699987.0
2006-07-24 10:45:00,87.672,87.725,87.643,87.654,3173099982.0
2006-07-24 11:00:00,87.678,87.723,87.645,87.69,3154599999.0
2006-07-24 11:15:00,87.693,87.709,87.612,87.675,2637500005.0
2006-07-24 11:30:00,87.676,87.716,87.634,87.701,3252900008.0
2006-07-24 11:45:00,87.7,87.717,87.558,87.635,3216099998.0
2006-07-24 12:00:00,87.618,87.694,87.599,87.652,2702599990.0
2006-07-24 12:15:00,87.639,87.734,87.633,87.711,2991100006.0
2006-07-24 12:30:00,87.72,87.772,87.684,87.694,3157099991.0
2006-07-24 12:45:00,87.702,87.702,87.615,87.639,2879799993.0
2006-07-24 13:00:00,87.629,87.7,87.612,87.695,3044199981.0
2006-07-24 13:15:00,87.677,87.757,87.67,87.718,3377999991.0
2006-07-24 13:30:00,87.707,87.754,87.692,87.725,3075599991.0
2006-07-24 13:45:00,87.715,87.757,87.686,87.733,2884899994.0
2006-07-24 14:00:00,87.745,87.83,87.718,87.795,2680499984.0
2006-07-24 14:15:00,87.793,87.864,87.732,87.855,2870099989.0
2006-07-24 14:30:00,87.847,87.901,87.77,87.863,2744600003.0
2006-07-24 14:45:00,87.859,87.903,87.839,87.889,2642899993.0
2006-07-24 15:00:00,87.901,87.928,87.828,87.873,2722699992.0
2006-07-24 15:15:00,87.885,87.939,87.858,87.935,2920399992.0
2006-07-24 15:30:00,87.929,87.948,87.856,87.887,2670899993.0
2006-07-24 15:45:00,87.884,87.918,87.837,87.848,2746999989.0
2006-07-24 16:00:00,87.85,87.935,87.827,87.882,2845000000.0
2006-07-24 16:15:00,87.898,87.932,87.865,87.914,2763599998.0
2006-07-24 16:30:00,87.891,87.97,87.882,87.89,2900899976.0
2006-07-24 16:45:00,87.893,87.899,87.814,87.86,2983399991.0
2006-07-24 17:00:00,87.888,87.897,87.751,87.797,2939799979.0
2006-07-24 17:15:00,87.804,87.811,87.71,87.789,2881799978.0
2006-07-24 17:30:00,87.769,87.848,87.769,87.811,2770000001.0
2006-07-24 17:45:00,87.801,87.89,87.801,87.837,2613499997.0
2006-07-24 18:00:00,87.841,87.937,87.809,87.926,23208999942.0
2006-07-24 18:15:00,87.911,88.0,87.879,87.94,21472999956.0
2006-07-24 18:30:00,87.942,87.96,87.886,87.908,16641199981.0
2006-07-24 18:45:00,87.915,87.965,87.888,87.934,11933399975.0
2006-07-24 19:00:00,87.943,87.964,87.91,87.945,8606199974.0
2006-07-24 19:15:00,87.967,88.015,87.914,87.965,10614399978.0
2006-07-24 19:30:00,87.973,88.055,87.946,87.999,9869899996.0
2006-07-24 19:45:00,87.978,88.045,87.957,88.024,8567899994.0
2006-07-24 20:00:00,88.046,88.147,88.009,88.083,9023499997.0
2006-07-24 20:15:00,88.089,88.144,88.074,88.124,9872199991.0
2006-07-24 20:30:00,88.143,88.155,88.08,88.108,12928299943.0
2006-07-24 20:45:00,88.123,88.133,88.053,88.081,12838599988.0
2006-07-24 21:00:00,88.084,88.107,88.039,88.095,9203799996.0
2006-07-24 21:15:00,88.073,88.126,88.071,88.09,11493899964.0
2006-07-24 21:30:00,88.081,88.128,88.069,88.103,6665499969.0
2006-07-24 21:45:00,88.092,88.153,88.085,88.124,4904599969.0
2006-07-24 22:00:00,88.126,88.141,88.073,88.092,6370499984.0
2006-07-24 22:15:00,88.088,88.097,88.029,88.062,4857799978.0
2006-07-24 22:30:00,88.075,88.082,88.009,88.038,4905500001.0
2006-07-24 22:45:00,88.018,88.05,87.912,87.912,4629299992.0
2006-07-24 23:00:00,87.988,88.022,87.916,87.985,2771999990.0
2006-07-24 23:15:00,87.985,88.017,87.946,87.997,2985299995.0
2006-07-24 23:30:00,87.977,88.015,87.928,87.985,2849999995.0
2006-07-24 23:45:00,87.965,88.0,87.495,87.495,2410799999.0
2006-07-25 00:00:00,87.509,87.952,87.502,87.893,2926499997.0
2006-07-25 00:15:00,87.896,87.913,87.87,87.898,2950000001.0
2006-07-25 00:30:00,87.883,87.904,87.833,87.894,2793099999.0
2006-07-25 00:45:00,87.881,87.947,87.865,87.925,2661799987.0
2006-07-25 01:00:00,87.91,88.006,87.893,87.995,2962299993.0
2006-07-25 01:15:00,87.97,88.033,87.956,88.003,2955599993.0
2006-07-25 01:30:00,87.991,88.024,87.958,87.97,2721099991.0
2006-07-25 01:45:00,87.976,87.996,87.92,87.925,2981900007.0
2006-07-25 02:00:00,87.935,88.023,87.887,87.968,2905399993.0
2006-07-25 02:15:00,87.997,88.073,87.979,88.03,3132599994.0
2006-07-25 02:30:00,88.03,88.065,87.987,88.019,2907599995.0
2006-07-25 02:45:00,88.025,88.049,87.989,88.009,3048199994.0
2006-07-25 03:00:00,88.024,88.113,88.017,88.039,2698800002.0
2006-07-25 03:15:00,88.055,88.117,88.055,88.073,3081399992.0
2006-07-25 03:30:00,88.1,88.108,88.033,88.087,2960900005.0
2006-07-25 03:45:00,88.08,88.103,88.028,88.097,2653800010.0
2006-07-25 04:00:00,88.092,88.118,88.05,88.087,2348999995.0
2006-07-25 04:15:00,88.076,88.119,88.048,88.103,2541999996.0
2006-07-25 04:30:00,88.089,88.145,88.067,88.132,2749199998.0
2006-07-25 04:45:00,88.124,88.139,88.025,88.083,2824799992.0
2006-07-25 05:00:00,88.098,88.135,88.073,88.105,2845700005.0
2006-07-25 05:15:00,88.129,88.144,88.053,88.058,2719599991.0
2006-07-25 05:30:00,88.063,88.117,88.045,88.085,2993599991.0
2006-07-25 05:45:00,88.095,88.11,88.052,88.082,2511400007.0
2006-07-25 06:00:00,88.067,88.1,88.033,88.063,2905799995.0
2006-07-25 06:15:00,88.082,88.112,88.035,88.069,2928400001.0
2006-07-25 06:30:00,88.049,88.103,87.988,88.0,2939900002.0
2006-07-25 06:45:00,87.999,88.059,87.986,88.029,2963600005.0
2006-07-25 07:00:00,88.045,88.111,88.014,88.098,2753499998.0
2006-07-25 07:15:00,88.099,88.114,88.044,88.08,2863399988.0
2006-07-25 07:30:00,88.084,88.097,88.021,88.085,2885999994.0
2006-07-25 07:45:00,88.076,88.155,88.047,88.136,2779699993.0
2006-07-25 08:00:00,88.145,88.157,88.086,88.11,2678599999.0
2006-07-25 08:15:00,88.099,88.175,88.091,88.148,2760199991.0
2006-07-25 08:30:00,88.153,88.177,88.088,88.101,2676399990.0
2006-07-25 08:45:00,88.114,88.145,88.066,88.087,2673000000.0
2006-07-25 09:00:00,88.102,88.157,88.077,88.093,2616299987.0
2006-07-25 09:15:00,88.081,88.133,88.046,88.102,2911100003.0
2006-07-25 09:30:00,88.107,88.176,88.101,88.154,2454499999.0
2006-07-25 09:45:00,88.168,88.283,88.148,88.255,2933800006.0
2006-07-25 10:00:00,88.23,88.257,88.148,88.21,2969600002.0
2006-07-25 10:15:00,88.19,88.249,88.149,88.244,2872199997.0
2006-07-25 10:30:00,88.235,88.254,88.159,88.195,3394000008.0
2006-07-25 10:45:00,88.178,88.194,88.09,88.171,3016099992.0
2006-07-25 11:00:00,88.172,88.215,88.11,88.202,3085900002.0
2006-07-25 11:15:00,88.2,88.2,88.144,88.165,2486199999.0
2006-07-25 11:30:00,88.167,88.19,88.094,88.162,2972000004.0
2006-07-25 11:45:00,88.149,88.196,88.125,88.178,3255399990.0
2006-07-25 12:00:00,88.157,88.231,88.157,88.18,2642799989.0
2006-07-25 12:15:00,88.182,88.208,88.137,88.178,2789100003.0
2006-07-25 12:30:00,88.158,88.19,88.121,88.14,3253900001.0
2006-07-25 12:45:00,88.155,88.187,88.095,88.176,2632099999.0
2006-07-25 13:00:00,88.155,88.193,88.127,88.185,2658800010.0
2006-07-25 13:15:00,88.184,88.2,88.117,88.163,2967899987.0
2006-07-25 13:30:00,88.15,88.173,88.108,88.157,3199199995.0
2006-07-25 13:45:00,88.132,88.207,88.106,88.145,2882100001.0
2006-07-25 14:00:00,88.145,88.163,88.107,88.138,2666900006.0
2006-07-25 14:15:00,88.138,88.209,88.117,88.15,3039099991.0
2006-07-25 14:30:00,88.142,88.17,88.062,88.168,2778599996.0
2006-07-25 14:45:00,88.167,88.177,88.095,88.136,2748499994.0
2006-07-25 15:00:00,88.13,88.16,88.037,88.105,2704799991.0
2006-07-25 15:15:00,88.103,88.126,88.043,88.093,2658299979.0
2006-07-25 15:30:00,88.077,88.113,88.017,88.078,3176800000.0
2006-07-25 15:45:00,88.088,88.088,88.016,88.061,2959100004.0
2006-07-25 16:00:00,88.055,88.166,88.034,88.156,2689999998.0
2006-07-25 16:15:00,88.177,88.21,88.108,88.162,2807699995.0
2006-07-25 16:30:00,88.165,88.25,88.16,88.216,2931700004.0
2006-07-25 16:45:00,88.214,88.246,88.163,88.215,2780499992.0
2006-07-25 17:00:00,88.216,88.228,88.083,88.198,2527799994.0
2006-07-25 17:15:00,88.203,88.285,88.17,88.237,2806499993.0
2006-07-25 17:30:00,88.237,88.295,88.193,88.28,2653600003.0
2006-07-25 17:45:00,88.29,88.31,88.236,88.272,2907299985.0
2006-07-25 18:00:00,88.222,88.4,88.222,88.351,23596499940.0
2006-07-25 18:15:00,88.35,88.41,88.304,88.317,20309600013.0
2006-07-25 18:30:00,88.287,88.317,88.245,88.257,16571199989.0
2006-07-25 18:45:00,88.285,88.319,88.25,88.283,12561899970.0
2006-07-25 19:00:00,88.292,88.322,88.262,88.274,8583199999.0
2006-07-25 19:15:00,88.287,88.297,88.171,88.201,10048999984.0
2006-07-25 19:30:00,88.202,88.226,88.169,88.179,9366299996.0
2006-07-25 19:45:00,88.202,88.226,88.148,88.159,8307799964.0
2006-07-25 20:00:00,88.143,88.205,88.118,88.183,9350800001.0
2006-07-25 20:15:00,88.195,88.208,88.155,88.178,9916200002.0
2006-07-25 20:30:00,88.177,88.207,88.146,88.158,13230399978.0
2006-07-25 20:45:00,88.176,88.195,88.126,88.144,12298100002.0
2006-07-25 21:00:00,88.177,88.217,88.124,88.147,9582699986.0
2006-07-25 21:15:00,88.14,88.176,88.116,88.17,11770899979.0
2006-07-25 21:30:00,88.165,88.196,88.133,88.172,6012799985.0
2006-07-25 21:45:00,88.168,88.217,88.149,88.186,4281399982.0
2006-07-25 22:00:00,88.206,88.224,88.168,88.192,5991900009.0
2006-07-25 22:15:00,88.192,88.21,88.143,88.178,5358199984.0
2006-07-25 22:30:00,88.158,88.225,88.137,88.208,5057499982.0
2006-07-25 22:45:00,88.213,88.282,88.173,88.173,4424899974.0
2006-07-25 23:00:00,88.24,88.268,88.183,88.205,3154800007.0
2006-07-25 23:15:00,88.2,88.274,88.172,88.205,3122099992.0
2006-07-25 23:30:00,88.192,88.209,88.093,88.185,2843599998.0
2006-07-25 23:45:00,88.183,88.198,88.135,88.17,2334099995.0
2006-07-26 00:00:00,88.173,88.173,88.123,88.133,2662999996.0
2006-07-26 00:15:00,88.151,88.175,88.115,88.159,2642700006.0
2006-07-26 00:30:00,88.132,88.159,88.092,88.133,2768599997.0
2006-07-26 00:45:00,88.135,88.145,88.11,88.135,2603199993.0
2006-07-26 01:00:00,88.12,88.228,88.111,88.172,2706999996.0
2006-07-26 01:15:00,88.162,88.232,88.154,88.214,2666399998.0
2006-07-26 01:30:00,88.2,88.238,88.172,88.228,2884299997.0
2006-07-26 01:45:00,88.236,88.268,88.165,88.202,2835299996.0
2006-07-26 02:00:00,88.195,88.209,88.137,88.176,2944700000.0
2006-07-26 02:15:00,88.204,88.21,88.133,88.171,2853899996.0
2006-07-26 02:30:00,88.166,88.192,88.119,88.147,3044999982.0
2006-07-26 02:45:00,88.146,88.173,88.077,88.154,2831199996.0
2006-07-26 03:00:00,88.147,88.177,88.091,88.123,2858199997.0
2006-07-26 03:15:00,88.135,88.175,88.065,88.078,3073999989.0
2006-07-26 03:30:00,88.154,88.423,88.15,88.398,3355799995.0
2006-07-26 03:45:00,88.404,88.453,88.348,88.453,2774600002.0
2006-07-26 04:00:00,88.453,88.487,88.404,88.449,2587299995.0
2006-07-26 04:15:00,88.443,88.467,88.402,88.42,2612199987.0
2006-07-26 04:30:00,88.445,88.464,88.407,88.431,3094299993.0
2006-07-26 04:45:00,88.436,88.47,88.401,88.441,2599400001.0
2006-07-26 05:00:00,88.436,88.492,88.412,88.473,2980499985.0
2006-07-26 05:15:00,88.472,88.495,88.442,88.469,2933099979.0
2006-07-26 05:30:00,88.489,88.489,88.424,88.459,2972699985.0
2006-07-26 05:45:00,88.438,88.455,88.398,88.419,2231199994.0
2006-07-26 06:00:00,88.431,88.486,88.411,88.453,2711799989.0
2006-07-26 06:15:00,88.463,88.486,88.393,88.413,2641100001.0
2006-07-26 06:30:00,88.415,88.451,88.356,88.396,2752599985.0
2006-07-26 06:45:00,88.387,88.467,88.382,88.45,2731100008.0
2006-07-26 07:00:00,88.465,88.47,88.377,88.43,2760200002.0
2006-07-26 07:15:00,88.422,88.463,88.404,88.454,2733500001.0
2006-07-26 07:30:00,88.45,88.463,88.4,88.448,2806799994.0
2006-07-26 07:45:00,88.45,88.483,88.395,88.466,2433899989.0
2006-07-26 08:00:00,88.476,88.508,88.42,88.454,2746599987.0
2006-07-26 08:15:00,88.453,88.507,88.416,88.441,2438599992.0
2006-07-26 08:30:00,88.417,88.445,88.334,88.362,3023399985.0
2006-07-26 08:45:00,88.354,88.424,88.322,88.406,2716999989.0
2006-07-26 09:00:00,88.42,88.529,88.398,88.486,3100500011.0
2006-07-26 09:15:00,88.496,88.504,88.425,88.439,2881899990.0
2006-07-26 09:30:00,88.431,88.469,88.318,88.439,2277200003.0
2006-07-26 09:45:00,88.43,88.469,88.385,88.393,3006099972.0
2006-07-26 10:00:00,88.373,88.505,88.354,88.439,2740899999.0
2006-07-26 10:15:00,88.429,88.489,88.283,88.471,2735499994.0
2006-07-26 10:30:00,88.471,88.544,88.465,88.48,2954000003.0
2006-07-26 10:45:00,88.495,88.59,88.354,88.559,2990000002.0
2006-07-26 11:00:00,88.555,88.571,88.485,88.503,2741800001.0
2006-07-26 11:15:00,88.523,88.523,88.336,88.455,2840500002.0
2006-07-26 11:30:00,88.464,88.518,88.421,88.476,2792099994.0
2006-07-26 11:45:00,88.508,88.549,88.47,88.521,3220199990.0
2006-07-26 12:00:00,88.522,88.568,88.457,88.498,2553899992.0
2006-07-26 12:15:00,88.488,88.571,88.308,88.526,3129499999.0
2006-07-26 12:30:00,88.515,88.533,88.46,88.507,2816299998.0
2006-07-26 12:45:00,88.517,88.566,88.466,88.533,2914099991.0
2006-07-26 13:00:00,88.55,88.582,88.497,88.55,2690999994.0
2006-07-26 13:15:00,88.576,88.625,88.544,88.589,2860499984.0
2006-07-26 13:30:00,88.573,88.605,88.531,88.54,3202099995.0
2006-07-26 13:45:00,88.544,88.569,88.486,88.505,2966699980.0
2006-07-26 14:00:00,88.495,88.567,88.465,88.565,2631599998.0
2006-07-26 14:15:00,88.569,88.592,88.504,88.554,2942099981.0
2006-07-26 14:30:00,88.56,88.583,88.51,88.557,2875899989.0
2006-07-26 14:45:00,88.553,88.609,88.523,88.591,2578899996.0
2006-07-26 15:00:00,88.579,88.699,88.579,88.685,2693699989.0
2006-07-26 15:15:00,88.665,88.684,88.604,88.673,2676700013.0
2006-07-26 15:30:00,88.651,88.672,88.565,88.587,2708199986.0
2006-07-26 15:45:00,88.596,88.625,88.548,88.557,3097400002.0
2006-07-26 16:00:00,88.548,88.59,88.528,88.556,2594700012.0
2006-07-26 16:15:00,88.566,88.646,88.513,88.606,2799999998.0
2006-07-26 16:30:00,88.621,88.708,88.597,88.706,2971700000.0
2006-07-26 16:45:00,88.702,88.767,88.661,88.664,3127999994.0
2006-07-26 17:00:00,88.674,88.702,88.645,88.699,2481999990.0
2006-07-26 17:15:00,88.707,88.86,88.702,88.819,3121599999.0
2006-07-26 17:30:00,88.825,88.866,88.781,88.826,2632099989.0
2006-07-26 17:45:00,88.8,88.84,88.681,88.698,3140400002.0
2006-07-26 18:00:00,88.642,88.81,88.63,88.81,23886999985.0
2006-07-26 18:15:00,88.805,88.817,88.687,88.738,21579799977.0
2006-07-26 18:30:00,88.725,88.821,88.676,88.707,15155699957.0
2006-07-26 18:45:00,88.72,88.76,88.656,88.69,12179699965.0
2006-07-26 19:00:00,88.682,88.71,88.643,88.646,7632799977.0
2006-07-26 19:15:00,88.657,88.703,88.635,88.67,10362299972.0
2006-07-26 19:30:00,88.675,88.693,88.612,88.618,9952199946.0
2006-07-26 19:45:00,88.625,88.67,88.584,88.619,8557299980.0
2006-07-26 20:00:00,88.622,88.637,88.549,88.618,9636499990.0
2006-07-26 20:15:00,88.602,88.624,88.393,88.452,9434399968.0
2006-07-26 20:30:00,88.429,88.469,88.365,88.442,13198599987.0
2006-07-26 20:45:00,88.47,88.54,88.413,88.502,12107799965.0
2006-07-26 21:00:00,88.516,88.58,88.485,88.528,9393599991.0
2006-07-26 21:15:00,88.538,88.553,88.497,88.514,11879499958.0
2006-07-26 21:30:00,88.525,88.541,88.475,88.526,6211699995.0
2006-07-26 21:45:00,88.529,88.579,88.5,88.559,4940599991.0
2006-07-26 22:00:00,88.563,88.582,88.458,88.508,6151400005.0
2006-07-26 22:15:00,88.516,88.547,88.472,88.528,4715100020.0
2006-07-26 22:30:00,88.529,88.571,88.497,88.548,4835499996.0
2006-07-26 22:45:00,88.55,88.576,88.468,88.468,5256099994.0
2006-07-26 23:00:00,88.53,88.577,88.419,88.532,2985299997.0
2006-07-26 23:15:00,88.553,88.618,88.47,88.536,3243999996.0
2006-07-26 23:30:00,88.507,88.557,88.409,88.485,2903899990.0
2006-07-26 23:45:00,88.486,88.545,88.455,88.488,2821500008.0
2006-07-27 00:00:00,88.5,88.52,88.439,88.439,2960700001.0
2006-07-27 00:15:00,88.43,88.478,88.421,88.452,2890399994.0
2006-07-27 00:30:00,88.45,88.511,88.44,88.458,2811599982.0
2006-07-27 00:45:00,88.477,88.51,88.455,88.468,2403299999.0
2006-07-27 01:00:00,88.467,88.484,88.416,88.472,3137699997.0
2006-07-27 01:15:00,88.456,88.492,88.422,88.448,2776399993.0
2006-07-27 01:30:00,88.446,88.456,88.388,88.402,2700300009.0
2006-07-27 01:45:00,88.428,88.455,88.388,88.445,2604299987.0
2006-07-27 02:00:00,88.454,88.52,88.433,88.499,2813799994.0
2006-07-27 02:15:00,88.506,88.506,88.387,88.396,3032799992.0
2006-07-27 02:30:00,88.423,88.483,88.387,88.461,2738199997.0
2006-07-27 02:45:00,88.463,88.485,88.415,88.469,3475499982.0
2006-07-27 03:00:00,88.461,88.528,88.461,88.498,3123999992.0
2006-07-27 03:15:00,88.519,88.568,88.489,88.544,3011199999.0
2006-07-27 03:30:00,88.547,88.554,88.446,88.497,2954799982.0
2006-07-27 03:45:00,88.487,88.522,88.447,88.516,2604199986.0
2006-07-27 04:00:00,88.5,88.524,88.471,88.503,2564200010.0
2006-07-27 04:15:00,88.51,88.53,88.467,88.474,2472200003.0
2006-07-27 04:30:00,88.483,88.511,88.457,88.486,2868299987.0
2006-07-27 04:45:00,88.494,88.541,88.48,88.506,2892299993.0
2006-07-27 05:00:00,88.51,88.51,88.417,88.433,2645900003.0
2006-07-27 05:15:00,88.441,88.467,88.413,88.433,2687299990.0
2006-07-27 05:30:00,88.438,88.477,88.423,88.46,2789799993.0
2006-07-27 05:45:00,88.46,88.503,88.451,88.452,2669500001.0
2006-07-27 06:00:00,88.451,88.498,88.395,88.42,2648800005.0
2006-07-27 06:15:00,88.412,88.456,88.381,88.43,2552700005.0
2006-07-27 06:30:00,88.435,88.461,88.397,88.435,3061399996.0
2006-07-27 06:45:00,88.429,88.446,88.319,88.416,2665199990.0
2006-07-27 07:00:00,88.388,88.41,88.344,88.373,2921999999.0
2006-07-27 07:15:00,88.36,88.389,88.324,88.37,2853900000.0
2006-07-27 07:30:00,88.382,88.387,88.305,88.317,2669399994.0
2006-07-27 07:45:00,88.32,88.382,88.299,88.344,2729899999.0
2006-07-27 08:00:00,88.355,88.361,88.277,88.322,2528099973.0
2006-07-27 08:15:00,88.335,88.385,88.304,88.38,2958599998.0
2006-07-27 08:30:00,88.379,88.43,88.356,88.43,3087799987.0
2006-07-27 08:45:00,88.439,88.48,88.404,88.419,3257000009.0
2006-07-27 09:00:00,88.388,88.436,88.333,88.405,2459800010.0
2006-07-27 09:15:00,88.402,88.473,88.363,88.456,2934599992.0
2006-07-27 09:30:00,88.453,88.472,88.335,88.412,2496699988.0
2006-07-27 09:45:00,88.415,88.467,88.362,88.454,3185800002.0
2006-07-27 10:00:00,88.432,88.536,88.422,88.533,2592399986.0
2006-07-27 10:15:00,88.527,88.546,88.432,88.468,2908399995.0
2006-07-27 10:30:00,88.472,88.498,88.407,88.445,3198399984.0
2006-07-27 10:45:00,88.439,88.468,88.331,88.366,2841499985.0
2006-07-27 11:00:00,88.352,88.367,88.245,88.32,2842899994.0
2006-07-27 11:15:00,88.309,88.384,88.295,88.384,2630100000.0
2006-07-27 11:30:00,88.385,88.457,88.329,88.329,2886999993.0
2006-07-27 11:45:00,88.345,88.399,88.326,88.358,3225700006.0
2006-07-27 12:00:00,88.354,88.393,88.304,88.311,2431599998.0
2006-07-27 12:15:00,88.322,88.333,88.198,88.22,3004399995.0
2006-07-27 12:30:00,88.22,88.317,88.203,88.279,2942899981.0
2006-07-27 12:45:00,88.271,88.317,88.206,88.272,2689899997.0
2006-07-27 13:00:00,88.247,88.349,88.247,88.322,2553300000.0
2006-07-27 13:15:00,88.322,88.354,88.268,88.338,2590500004.0
2006-07-27 13:30:00,88.331,88.372,88.272,88.3,3099299995.0
2006-07-27 13:45:00,88.315,88.352,88.275,88.28,2686100000.0
2006-07-27 14:00:00,88.283,88.331,88.257,88.271,2886600011.0
2006-07-27 14:15:00,88.268,88.299,88.224,88.275,2516299989.0
2006-07-27 14:30:00,88.253,88.389,88.203,88.294,2677999993.0
2006-07-27 14:45:00,88.281,88.305,88.207,88.246,2904599998.0
2006-07-27 15:00:00,88.241,88.354,88.221,88.337,3204599997.0
2006-07-27 15:15:00,88.318,88.344,88.264,88.29,2637199993.0
2006-07-27 15:30:00,88.271,88.314,88.215,88.268,2665399998.0
2006-07-27 15:45:00,88.296,88.364,88.261,88.361,2999800001.0
2006-07-27 16:00:00,88.365,88.375,88.216,88.244,2885100013.0
2006-07-27 16:15:00,88.229,88.323,88.197,88.226,2984099984.0
2006-07-27 16:30:00,88.224,88.238,88.161,88.165,2835399995.0
2006-07-27 16:45:00,88.165,88.276,88.14,88.256,2652099998.0
2006-07-27 17:00:00,88.254,88.273,88.125,88.132,2895799997.0
2006-07-27 17:15:00,88.141,88.225,88.105,88.193,3062499990.0
2006-07-27 17:30:00,88.169,88.275,88.154,88.231,3162599990.0
2006-07-27 17:45:00,88.242,88.275,88.21,88.228,2888899994.0
2006-07-27 18:00:00,88.19,88.246,88.096,88.119,22333699984.0
2006-07-27 18:15:00,88.116,88.19,88.036,88.081,22309299961.0
2006-07-27 18:30:00,88.067,88.173,88.052,88.138,16669599976.0
2006-07-27 18:45:00,88.123,88.209,88.122,88.183,11972299976.0
2006-07-27 19:00:00,88.197,88.211,88.112,88.155,8431199977.0
2006-07-27 19:15:00,88.155,88.174,88.081,88.17,10059099984.0
2006-07-27 19:30:00,88.163,88.19,88.074,88.114,9581599985.0
2006-07-27 19:45:00,88.11,88.197,88.094,88.177,8136599988.0
2006-07-27 20:00:00,88.196,88.247,88.14,88.247,8988399977.0
2006-07-27 20:15:00,88.236,88.309,88.147,88.202,9796699977.0
2006-07-27 20:30:00,88.207,88.241,88.115,88.145,13098899974.0
2006-07-27 20:45:00,88.172,88.258,88.141,88.253,11896299976.0
2006-07-27 21:00:00,88.249,88.276,88.199,88.231,9104699980.0
2006-07-27 21:15:00,88.225,88.269,88.201,88.229,12211000007.0
2006-07-27 21:30:00,88.235,88.245,88.141,88.17,6221399995.0
2006-07-27 21:45:00,88.167,88.183,88.122,88.163,4813899987.0
2006-07-27 22:00:00,88.167,88.193,88.11,88.15,5980299978.0
2006-07-27 22:15:00,88.177,88.275,88.159,88.275,4696300002.0
2006-07-27 22:30:00,88.275,88.339,88.224,88.293,4672300013.0
2006-07-27 22:45:00,88.282,88.31,88.2,88.227,4499799990.0
2006-07-27 23:00:00,88.295,88.317,88.216,88.265,3406699985.0
2006-07-27 23:15:00,88.269,88.298,88.22,88.245,3182699990.0
2006-07-27 23:30:00,88.255,88.274,88.177,88.2,2809000002.0
2006-07-27 23:45:00,88.211,88.243,88.185,88.2,2204599986.0
2006-07-28 00:00:00,88.216,88.257,88.186,88.194,3198799994.0
2006-07-28 00:15:00,88.201,88.254,88.19,88.223,2964799992.0
2006-07-28 00:30:00,88.218,88.296,88.184,88.296,2843500001.0
2006-07-28 00:45:00,88.301,88.342,88.246,88.265,2635599988.0
2006-07-28 01:00:00,88.253,88.293,88.202,88.23,2974199994.0
2006-07-28 01:15:00,88.223,88.285,88.192,88.192,2647899996.0
2006-07-28 01:30:00,88.21,88.412,88.201,88.328,2928799993.0
2006-07-28 01:45:00,88.336,88.364,88.304,88.317,2968299997.0
2006-07-28 02:00:00,88.327,88.345,88.268,88.292,3094999992.0
2006-07-28 02:15:00,88.316,88.323,88.27,88.302,2575999992.0
2006-07-28 02:30:00,88.319,88.322,88.227,88.255,2661699996.0
2006-07-28 02:45:00,88.256,88.334,88.252,88.31,2675599995.0
2006-07-28 03:00:00,88.295,88.32,88.237,88.283,3051800000.0
2006-07-28 03:15:00,88.289,88.335,88.169,88.183,2821699994.0
2006-07-28 03:30:00,88.185,88.212,88.15,88.195,2733599996.0
2006-07-28 03:45:00,88.202,88.307,88.174,88.307,2689900002.0
2006-07-28 04:00:00,88.306,88.311,88.222,88.294,2828999998.0
2006-07-28 04:15:00,88.286,88.315,88.215,88.233,2283899988.0
2006-07-28 04:30:00,88.226,88.261,88.209,88.225,2666299994.0
2006-07-28 04:45:00,88.219,88.246,88.167,88.185,2906000000.0
2006-07-28 05:00:00,88.193,88.213,88.108,88.128,2847799985.0
2006-07-28 05:15:00,88.112,88.151,88.068,88.074,2754499995.0
2006-07-28 05:30:00,88.086,88.087,87.994,88.034,2830999987.0
2006-07-28 05:45:00,88.028,88.086,88.018,88.057,2712999990.0
2006-07-28 06:00:00,88.073,88.136,88.058,88.107,2593499992.0
2006-07-28 06:15:00,88.125,88.127,88.012,88.047,3082699989.0
2006-07-28 06:30:00,88.027,88.066,88.001,88.041,2519599992.0
2006-07-28 06:45:00,88.025,88.05,87.997,88.034,2752800002.0
2006-07-28 07:00:00,88.017,88.047,87.977,88.035,2684799998.0
2006-07-28 07:15:00,88.018,88.077,87.991,88.044,2732499994.0
2006-07-28 07:30:00,88.044,88.079,87.998,88.028,2568799988.0
2006-07-28 07:45:00,88.002,88.026,87.954,87.983,2501599996.0
2006-07-28 08:00:00,88.0,88.0,87.915,87.967,2782900008.0
2006-07-28 08:15:00,87.964,88.021,87.934,87.98,3144300005.0
2006-07-28 08:30:00,87.972,88.001,87.895,87.907,3091700001.0
2006-07-28 08:45:00,87.91,87.959,87.881,87.945,2854999989.0
2006-07-28 09:00:00,87.919,88.025,87.919,87.998,2432999998.0
2006-07-28 09:15:00,87.983,88.033,87.968,87.987,3006299994.0
2006-07-28 09:30:00,87.99,88.033,87.931,87.954,2609400005.0
2006-07-28 09:45:00,87.968,87.985,87.907,87.927,2677299990.0
2006-07-28 10:00:00,87.939,87.972,87.846,87.863,2709500003.0
2006-07-28 10:15:00,87.867,87.957,87.809,87.835,3033799991.0
2006-07-28 10:30:00,87.857,87.934,87.782,87.805,2905600004.0
2006-07-28 10:45:00,87.83,87.875,87.779,87.835,2562299987.0
2006-07-28 11:00:00,87.852,87.858,87.781,87.823,2761699983.0
2006-07-28 11:15:00,87.826,87.845,87.772,87.79,2665300002.0
2006-07-28 11:30:00,87.789,87.872,87.753,87.805,3128900001.0
2006-07-28 11:45:00,87.794,87.912,87.762,87.887,3131599983.0
2006-07-28 12:00:00,87.901,87.944,87.867,87.888,3194699992.0
2006-07-28 12:15:00,87.907,87.918,87.802,87.826,2976999987.0
2006-07-28 12:30:00,87.815,87.876,87.778,87.853,2549400002.0
2006-07-28 12:45:00,87.866,87.992,87.816,87.954,2941399997.0
2006-07-28 13:00:00,87.958,87.96,87.779,87.878,2683899989.0
2006-07-28 13:15:00,87.865,87.918,87.846,87.878,2903299984.0
2006-07-28 13:30:00,87.853,87.972,87.853,87.949,3003199995.0
2006-07-28 13:45:00,87.935,87.963,87.869,87.91,2939599985.0
2006-07-28 14:00:00,87.925,87.999,87.892,87.948,2762199984.0
2006-07-28 14:15:00,87.946,87.994,87.916,87.984,2731699984.0
2006-07-28 14:30:00,87.963,87.99,87.824,87.847,2662799985.0
2006-07-28 14:45:00,87.839,87.863,87.743,87.817,2724599990.0
2006-07-28 15:00:00,87.794,87.879,87.772,87.844,3426099993.0
2006-07-28 15:15:00,87.824,87.909,87.719,87.795,3185199998.0
2006-07-28 15:30:00,87.772,87.897,87.772,87.861,3054699992.0
2006-07-28 15:45:00,87.872,87.893,87.74,87.795,3020299987.0
2006-07-28 16:00:00,87.795,87.862,87.785,87.821,2761000000.0
2006-07-28 16:15:00,87.839,87.912,87.837,87.878,2994999985.0
2006-07-28 16:30:00,87.856,87.927,87.84,87.888,2746500006.0
2006-07-28 16:45:00,87.883,87.931,87.779,87.912,3045199992.0
2006-07-28 17:00:00,87.909,87.926,87.79,87.814,3299599985.0
2006-07-28 17:15:00,87.818,87.866,87.783,87.866,3082900001.0
2006-07-28 17:30:00,87.847,87.867,87.686,87.787,2530899989.0
2006-07-28 17:45:00,87.8,87.886,87.782,87.875,3118699991.0
2006-07-28 18:00:00,87.861,87.9,87.79,87.873,23176999948.0
2006-07-28 18:15:00,87.864,87.94,87.817,87.872,22414199997.0
2006-07-28 18:30:00,87.873,87.912,87.843,87.865,17316999978.0
2006-07-28 18:45:00,87.875,87.94,87.826,87.929,11836999987.0
2006-07-28 19:00:00,87.909,87.982,87.89,87.937,8440700025.0
2006-07-28 19:15:00,87.934,87.978,87.905,87.959,10368099971.0
2006-07-28 19:30:00,87.968,88.005,87.926,87.98,10347599977.0
2006-07-28 19:45:00,87.962,88.019,87.942,87.945,8605099970.0
2006-07-28 20:00:00,87.945,87.966,87.885,87.926,9776399995.0
2006-07-28 20:15:00,87.933,88.011,87.908,87.987,9944399976.0
2006-07-28 20:30:00,87.993,88.074,87.954,87.963,12900199983.0
2006-07-28 20:45:00,87.986,88.064,87.945,87.982,12211499984.0
2006-07-28 21:00:00,87.966,87.992,87.937,87.958,9501899999.0
2006-07-28 21:15:00,87.97,88.022,87.946,88.004,11425899988.0
2006-07-28 21:30:00,88.005,88.036,87.977,88.013,6590299975.0
2006-07-28 21:45:00,88.022,88.024,87.964,87.997,4686399999.0
2006-07-28 22:00:00,87.994,88.033,87.944,87.97,5526000018.0
2006-07-28 22:15:00,87.97,87.993,87.908,87.929,4549799993.0
2006-07-28 22:30:00,87.923,87.941,87.884,87.909,4864399994.0
2006-07-28 22:45:00,87.913,87.955,87.857,87.91,4506499985.0
2006-07-28 23:00:00,88.0,88.06,87.94,88.05,3054800000.0
2006-07-28 23:15:00,88.06,88.15,88.0,88.13,3054800000.0
2006-07-28 23:30:00,88.07,88.23,88.02,88.02,1527400000.0
2006-07-28 23:45:00,88.17,88.17,87.93,88.01,1309200000.0
2006-07-30 23:00:00,87.955,87.974,87.814,87.834,2936299992.0
2006-07-30 23:15:00,87.831,87.907,87.831,87.862,3047100004.0
2006-07-30 23:30:00,87.849,87.884,87.773,87.83,2738099991.0
2006-07-30 23:45:00,87.828,87.909,87.814,87.854,2930499992.0
2006-07-31 00:00:00,87.884,87.984,87.869,87.948,3177299985.0
2006-07-31 00:15:00,87.953,87.993,87.919,87.953,3104399989.0
2006-07-31 00:30:00,87.945,87.983,87.893,87.943,2751499998.0
2006-07-31 00:45:00,87.957,87.979,87.878,87.922,3143499990.0
2006-07-31 01:00:00,87.91,87.963,87.885,87.906,2676799992.0
2006-07-31 01:15:00,87.903,87.931,87.84,87.845,2743199985.0
2006-07-31 01:30:00,87.857,87.885,87.785,87.787,3107399979.0
2006-07-31 01:45:00,87.813,87.828,87.743,87.763,2866399992.0
2006-07-31 02:00:00,87.765,87.845,87.758,87.782,2986399990.0
2006-07-31 02:15:00,87.813,87.849,87.776,87.795,2910600002.0
2006-07-31 02:30:00,87.812,87.881,87.795,87.845,2751900000.0
2006-07-31 02:45:00,87.827,87.878,87.811,87.821,2747400006.0
2006-07-31 03:00:00,87.813,87.838,87.749,87.765,3022500002.0
2006-07-31 03:15:00,87.75,87.832,87.744,87.754,2817300000.0
2006-07-31 03:30:00,87.775,87.805,87.744,87.772,3201100002.0
2006-07-31 03:45:00,87.786,87.798,87.724,87.749,2700599999.0
2006-07-31 04:00:00,87.747,87.765,87.705,87.744,2616300005.0
2006-07-31 04:15:00,87.742,87.754,87.696,87.722,2377099993.0
2006-07-31 04:30:00,87.723,87.726,87.667,87.7,2669699999.0
2006-07-31 04:45:00,87.688,87.718,87.629,87.629,2663499986.0
2006-07-31 05:00:00,87.652,87.676,87.583,87.665,2930999996.0
2006-07-31 05:15:00,87.662,87.686,87.599,87.62,3140100000.0
2006-07-31 05:30:00,87.61,87.675,87.575,87.633,2842099994.0
2006-07-31 05:45:00,87.645,87.654,87.594,87.643,2633699996.0
2006-07-31 06:00:00,87.622,87.678,87.601,87.609,2692100001.0
2006-07-31 06:15:00,87.624,87.637,87.575,87.622,2741799988.0
2006-07-31 06:30:00,87.607,87.642,87.587,87.615,2677499999.0
2006-07-31 06:45:00,87.603,87.638,87.59,87.602,2984499992.0
2006-07-31 07:00:00,87.59,87.611,87.536,87.56,2315900001.0
2006-07-31 07:15:00,87.532,87.561,87.492,87.524,2997299988.0
2006-07-31 07:30:00,87.521,87.563,87.466,87.508,2675699995.0
2006-07-31 07:45:00,87.489,87.538,87.441,87.502,2361700002.0
2006-07-31 08:00:00,87.51,87.561,87.471,87.544,3004499997.0
2006-07-31 08:15:00,87.55,87.646,87.527,87.643,2828599999.0
2006-07-31 08:30:00,87.613,87.653,87.552,87.562,2995599999.0
2006-07-31 08:45:00,87.57,87.595,87.532,87.548,2723899987.0
2006-07-31 09:00:00,87.537,87.658,87.537,87.629,2760699977.0
2006-07-31 09:15:00,87.643,87.69,87.615,87.667,2585000005.0
2006-07-31 09:30:00,87.655,87.755,87.65,87.717,2599000006.0
2006-07-31 09:45:00,87.717,87.782,87.685,87.694,3079899985.0
2006-07-31 10:00:00,87.672,87.738,87.67,87.684,2700000006.0
2006-07-31 10:15:00,87.679,87.703,87.604,87.613,2586599992.0
2006-07-31 10:30:00,87.604,87.665,87.55,87.601,3238199998.0
2006-07-31 10:45:00,87.604,87.628,87.54,87.556,2976599992.0
2006-07-31 11:00:00,87.575,87.671,87.517,87.628,2711899996.0
2006-07-31 11:15:00,87.643,87.691,87.624,87.647,2752199991.0
2006-07-31 11:30:00,87.644,87.667,87.517,87.517,3104499995.0
2006-07-31 11:45:00,87.536,87.573,87.452,87.553,3205499987.0
2006-07-31 12:00:00,87.521,87.568,87.439,87.481,2533299999.0
2006-07-31 12:15:00,87.5,87.571,87.462,87.563,2807199986.0
2006-07-31 12:30:00,87.533,87.555,87.451,87.471,2962499993.0
2006-07-31 12:45:00,87.482,87.544,87.413,87.53,2544899999.0
2006-07-31 13:00:00,87.53,87.536,87.437,87.505,3134199989.0
2006-07-31 13:15:00,87.492,87.517,87.463,87.496,2709599988.0
2006-07-31 13:30:00,87.485,87.57,87.462,87.486,3144899993.0
2006-07-31 13:45:00,87.482,87.539,87.456,87.518,3231499989.0
2006-07-31 14:00:00,87.514,87.546,87.393,87.408,2948500007.0
2006-07-31 14:15:00,87.379,87.42,87.261,87.262,2860999988.0
2006-07-31 14:30:00,87.277,87.372,87.256,87.354,2940799994.0
2006-07-31 14:45:00,87.373,87.491,87.344,87.458,2770899981.0
2006-07-31 15:00:00,87.443,87.486,87.394,87.421,3176199982.0
2006-07-31 15:15:00,87.397,87.437,87.366,87.394,2889100006.0
2006-07-31 15:30:00,87.365,87.432,87.327,87.379,2777899998.0
2006-07-31 15:45:00,87.413,87.454,87.357,87.434,3139899976.0
2006-07-31 16:00:00,87.43,87.473,87.396,87.435,2638599980.0
2006-07-31 16:15:00,87.467,87.563,87.459,87.544,2757599988.0
2006-07-31 16:30:00,87.55,87.67,87.53,87.636,2670900008.0
2006-07-31 16:45:00,87.612,87.686,87.559,87.647,2822999996.0
2006-07-31 17:00:00,87.652,87.716,87.607,87.636,2676700001.0
2006-07-31 17:15:00,87.642,87.663,87.58,87.601,2636200008.0
2006-07-31 17:30:00,87.584,87.65,87.563,87.592,2942699982.0
2006-07-31 17:45:00,87.56,87.716,87.56,87.652,3307299977.0
2006-07-31 18:00:00,87.612,87.75,87.612,87.703,23721499924.0
2006-07-31 18:15:00,87.695,87.75,87.643,87.665,22909899957.0
2006-07-31 18:30:00,87.659,87.735,87.638,87.691,16907399967.0
2006-07-31 18:45:00,87.712,87.807,87.675,87.753,11738999981.0
2006-07-31 19:00:00,87.767,87.866,87.755,87.798,8650999991.0
2006-07-31 19:15:00,87.784,87.846,87.704,87.831,10413199980.0
2006-07-31 19:30:00,87.829,87.852,87.773,87.808,10055499982.0
2006-07-31 19:45:00,87.828,87.835,87.748,87.753,7884099968.0
2006-07-31 20:00:00,87.754,87.807,87.74,87.788,9125499973.0
2006-07-31 20:15:00,87.773,87.8,87.72,87.739,9444299982.0
2006-07-31 20:30:00,87.747,87.771,87.703,87.738,12845599968.0
2006-07-31 20:45:00,87.754,87.808,87.71,87.764,12607499984.0
2006-07-31 21:00:00,87.76,87.793,87.711,87.736,9617499968.0
2006-07-31 21:15:00,87.708,87.771,87.701,87.739,11656099975.0
2006-07-31 21:30:00,87.745,87.78,87.729,87.767,6483999992.0
2006-07-31 21:45:00,87.778,87.82,87.757,87.798,4798300002.0
2006-07-31 22:00:00,87.815,87.858,87.779,87.842,5968199965.0
2006-07-31 22:15:00,87.843,87.864,87.804,87.84,5243000004.0
2006-07-31 22:30:00,87.856,87.895,87.809,87.876,5007399988.0
2006-07-31 22:45:00,87.856,87.89,87.755,87.755,4540400000.0
2006-07-31 23:00:00,87.849,87.87,87.783,87.812,3224799988.0
2006-07-31 23:15:00,87.824,87.856,87.732,87.752,3131099992.0
2006-07-31 23:30:00,87.737,87.821,87.719,87.751,3040399983.0
2006-07-31 23:45:00,87.76,87.764,87.667,87.68,2657900002.0
2006-08-01 00:00:00,87.688,87.732,87.672,87.713,3236799980.0
2006-08-01 00:15:00,87.702,87.718,87.637,87.684,2799500002.0
2006-08-01 00:30:00,87.692,87.698,87.639,87.659,2810699996.0
2006-08-01 00:45:00,87.657,87.688,87.628,87.639,2824699995.0
2006-08-01 01:00:00,87.652,87.656,87.594,87.617,2767099995.0
2006-08-01 01:15:00,87.63,87.666,87.591,87.625,3013400001.0
2006-08-01 01:30:00,87.604,87.634,87.562,87.592,2685999983.0
2006-08-01 01:45:00,87.603,87.677,87.587,87.649,2897999980.0
2006-08-01 02:00:00,87.638,87.662,87.547,87.558,2812999989.0
2006-08-01 02:15:00,87.576,87.608,87.532,87.58,2822699986.0
2006-08-01 02:30:00,87.594,87.605,87.518,87.58,3085199996.0
2006-08-01 02:45:00,87.583,87.62,87.545,87.545,3009000001.0
2006-08-01 03:00:00,87.559,87.585,87.486,87.532,3085299989.0
2006-08-01 03:15:00,87.539,87.548,87.435,87.453,2940199995.0
2006-08-01 03:30:00,87.474,87.521,87.401,87.492,3125699990.0
2006-08-01 03:45:00,87.498,87.511,87.423,87.471,2601999995.0
2006-08-01 04:00:00,87.463,87.518,87.442,87.476,3049899999.0
2006-08-01 04:15:00,87.464,87.522,87.464,87.517,2454599999.0
2006-08-01 04:30:00,87.52,87.549,87.493,87.546,2870699995.0
2006-08-01 04:45:00,87.53,87.586,87.518,87.545,2824599999.0
2006-08-01 05:00:00,87.562,87.598,87.536,87.57,2969299995.0
2006-08-01 05:15:00,87.578,87.627,87.546,87.586,3170299980.0
2006-08-01 05:30:00,87.598,87.634,87.554,87.585,2589900000.0
2006-08-01 05:45:00,87.587,87.601,87.548,87.582,2601199986.0
2006-08-01 06:00:00,87.576,87.584,87.497,87.497,3039199994.0
2006-08-01 06:15:00,87.493,87.518,87.435,87.467,2626900013.0
2006-08-01 06:30:00,87.441,87.463,87.411,87.414,2625099990.0
2006-08-01 06:45:00,87.41,87.46,87.407,87.431,2612599989.0
2006-08-01 07:00:00,87.427,87.525,87.427,87.499,2877199991.0
2006-08-01 07:15:00,87.476,87.522,87.381,87.446,2935499992.0
2006-08-01 07:30:00,87.435,87.478,87.421,87.452,2846199992.0
2006-08-01 07:45:00,87.432,87.461,87.386,87.412,2533699994.0
2006-08-01 08:00:00,87.408,87.417,87.34,87.378,2752699998.0
2006-08-01 08:15:00,87.374,87.392,87.284,87.332,2705399990.0
2006-08-01 08:30:00,87.328,87.454,87.328,87.412,2724599997.0
2006-08-01 08:45:00,87.409,87.493,87.389,87.471,2838499995.0
2006-08-01 09:00:00,87.477,87.484,87.331,87.393,2969999993.0
2006-08-01 09:15:00,87.38,87.426,87.338,87.384,2684400007.0
2006-08-01 09:30:00,87.393,87.429,87.332,87.382,2739499994.0
2006-08-01 09:45:00,87.366,87.401,87.308,87.39,3059899991.0
2006-08-01 10:00:00,87.385,87.405,87.329,87.366,2533099995.0
2006-08-01 10:15:00,87.36,87.438,87.344,87.398,2550999993.0
2006-08-01 10:30:00,87.412,87.433,87.342,87.41,3060999996.0
2006-08-01 10:45:00,87.391,87.45,87.368,87.428,2867599996.0
2006-08-01 11:00:00,87.436,87.439,87.368,87.369,3131699986.0
2006-08-01 11:15:00,87.375,87.41,87.326,87.367,2336000005.0
2006-08-01 11:30:00,87.377,87.377,87.256,87.271,3111500007.0
2006-08-01 11:45:00,87.274,87.367,87.215,87.35,3089499987.0
2006-08-01 12:00:00,87.325,87.345,87.237,87.245,2559399995.0
2006-08-01 12:15:00,87.241,87.276,87.158,87.188,2911899998.0
2006-08-01 12:30:00,87.193,87.275,87.149,87.168,3178300003.0
2006-08-01 12:45:00,87.193,87.258,87.181,87.198,2553599998.0
2006-08-01 13:00:00,87.21,87.389,87.191,87.373,3108599987.0
2006-08-01 13:15:00,87.357,87.377,87.275,87.331,2999299977.0
2006-08-01 13:30:00,87.305,87.335,87.226,87.265,2841999986.0
2006-08-01 13:45:00,87.266,87.277,87.199,87.254,3069999978.0
2006-08-01 14:00:00,87.259,87.376,87.225,87.347,2831999990.0
2006-08-01 14:15:00,87.345,87.389,87.3,87.326,2763900002.0
2006-08-01 14:30:00,87.319,87.468,87.271,87.395,2898799995.0
2006-08-01 14:45:00,87.38,87.473,87.35,87.471,2683199987.0
2006-08-01 15:00:00,87.437,87.55,87.432,87.54,3014899982.0
2006-08-01 15:15:00,87.53,87.536,87.423,87.446,2893100005.0
2006-08-01 15:30:00,87.43,87.58,87.413,87.504,2745099990.0
2006-08-01 15:45:00,87.523,87.59,87.494,87.585,2800799983.0
2006-08-01 16:00:00,87.543,87.68,87.473,87.535,2852599997.0
2006-08-01 16:15:00,87.517,87.728,87.512,87.697,3030400004.0
2006-08-01 16:30:00,87.67,87.726,87.613,87.649,2889299995.0
2006-08-01 16:45:00,87.642,87.733,87.576,87.718,2838799999.0
2006-08-01 17:00:00,87.711,87.794,87.669,87.769,2808399983.0
2006-08-01 17:15:00,87.768,87.796,87.701,87.734,2848299990.0
2006-08-01 17:30:00,87.74,87.773,87.655,87.68,2807899988.0
2006-08-01 17:45:00,87.665,87.712,87.644,87.694,2772499991.0
2006-08-01 18:00:00,87.647,87.77,87.576,87.607,23005399970.0
2006-08-01 18:15:00,87.591,87.81,87.531,87.737,21665699968.0
2006-08-01 18:30:00,87.721,87.807,87.709,87.721,16130699964.0
2006-08-01 18:45:00,87.74,87.785,87.681,87.729,12064599974.0
2006-08-01 19:00:00,87.707,87.796,87.69,87.751,8245699982.0
2006-08-01 19:15:00,87.767,87.797,87.68,87.773,10268099990.0
2006-08-01 19:30:00,87.783,87.812,87.731,87.77,9729699988.0
2006-08-01 19:45:00,87.77,87.806,87.741,87.76,8314599976.0
2006-08-01 20:00:00,87.765,87.798,87.744,87.782,9409700018.0
2006-08-01 20:15:00,87.786,87.803,87.749,87.76,9372599971.0
2006-08-01 20:30:00,87.764,87.813,87.735,87.761,12833699973.0
2006-08-01 20:45:00,87.77,87.799,87.677,87.688,11516099988.0
2006-08-01 21:00:00,87.7,87.728,87.651,87.704,9354699979.0
2006-08-01 21:15:00,87.698,87.752,87.68,87.708,11382100003.0
2006-08-01 21:30:00,87.702,87.715,87.634,87.644,6069099995.0
2006-08-01 21:45:00,87.629,87.683,87.609,87.619,4881899989.0
2006-08-01 22:00:00,87.639,87.653,87.574,87.602,5955199978.0
2006-08-01 22:15:00,87.623,87.652,87.589,87.652,5009299985.0
2006-08-01 22:30:00,87.641,87.671,87.616,87.658,4869699994.0
2006-08-01 22:45:00,87.639,87.745,87.626,87.69,4876100004.0
2006-08-01 23:00:00,87.718,87.743,87.627,87.692,2582499991.0
2006-08-01 23:15:00,87.72,87.741,87.672,87.714,2900899991.0
2006-08-01 23:30:00,87.724,87.777,87.689,87.742,3004699973.0
2006-08-01 23:45:00,87.742,87.755,87.66,87.691,2744600004.0
2006-08-02 00:00:00,87.703,87.722,87.632,87.661,2741800005.0
2006-08-02 00:15:00,87.678,87.693,87.61,87.653,2773900002.0
2006-08-02 00:30:00,87.645,87.665,87.539,87.583,2710799987.0
2006-08-02 00:45:00,87.587,87.619,87.542,87.582,2531799989.0
2006-08-02 01:00:00,87.585,87.607,87.544,87.551,2581899998.0
2006-08-02 01:15:00,87.543,87.568,87.484,87.51,3019600006.0
2006-08-02 01:30:00,87.525,87.769,87.5,87.659,2626399991.0
2006-08-02 01:45:00,87.68,87.714,87.634,87.695,2760699991.0
2006-08-02 02:00:00,87.698,87.735,87.668,87.692,2859199987.0
2006-08-02 02:15:00,87.708,87.746,87.663,87.688,3004799988.0
2006-08-02 02:30:00,87.693,87.742,87.634,87.71,2777700004.0
2006-08-02 02:45:00,87.71,87.762,87.68,87.753,3005699991.0
2006-08-02 03:00:00,87.747,87.775,87.695,87.725,2803099998.0
2006-08-02 03:15:00,87.729,87.731,87.661,87.683,3108599984.0
2006-08-02 03:30:00,87.677,87.818,87.661,87.774,2855199999.0
2006-08-02 03:45:00,87.787,87.828,87.761,87.786,2286300001.0
2006-08-02 04:00:00,87.797,87.825,87.767,87.815,2870599987.0
2006-08-02 04:15:00,87.81,87.827,87.703,87.703,2406900000.0
2006-08-02 04:30:00,87.723,87.729,87.644,87.682,3108199983.0
2006-08-02 04:45:00,87.675,87.715,87.651,87.671,2961199989.0
2006-08-02 05:00:00,87.692,87.728,87.628,87.697,2871999993.0
2006-08-02 05:15:00,87.698,87.698,87.631,87.656,2911799997.0
2006-08-02 05:30:00,87.678,87.692,87.624,87.657,2984600006.0
2006-08-02 05:45:00,87.655,87.68,87.634,87.666,2846599983.0
2006-08-02 06:00:00,87.637,87.715,87.635,87.645,2821500000.0
2006-08-02 06:15:00,87.647,87.713,87.632,87.67,2530700003.0
2006-08-02 06:30:00,87.667,87.721,87.667,87.705,2945099993.0
2006-08-02 06:45:00,87.695,87.75,87.675,87.742,2820499984.0
2006-08-02 07:00:00,87.726,87.766,87.717,87.733,2650399989.0
2006-08-02 07:15:00,87.724,87.76,87.695,87.718,3136299996.0
2006-08-02 07:30:00,87.713,87.735,87.6,87.623,2857399984.0
2006-08-02 07:45:00,87.623,87.771,87.623,87.741,2606799997.0
2006-08-02 08:00:00,87.737,87.755,87.652,87.743,2617399990.0
2006-08-02 08:15:00,87.741,87.754,87.687,87.746,2526699997.0
2006-08-02 08:30:00,87.745,87.817,87.723,87.766,2884199994.0
2006-08-02 08:45:00,87.772,87.851,87.741,87.742,2905699992.0
2006-08-02 09:00:00,87.751,87.762,87.647,87.681,2769600002.0
2006-08-02 09:15:00,87.67,87.702,87.584,87.609,2573700000.0
2006-08-02 09:30:00,87.627,87.683,87.614,87.661,2735500001.0
2006-08-02 09:45:00,87.666,87.666,87.561,87.592,2999299993.0
2006-08-02 10:00:00,87.591,87.617,87.527,87.563,2937099990.0
2006-08-02 10:15:00,87.547,87.618,87.527,87.611,2985099981.0
2006-08-02 10:30:00,87.597,87.625,87.467,87.488,3044200008.0
2006-08-02 10:45:00,87.483,87.588,87.478,87.566,3110100001.0
2006-08-02 11:00:00,87.577,87.622,87.54,87.602,2599499996.0
2006-08-02 11:15:00,87.605,87.652,87.576,87.605,2929600001.0
2006-08-02 11:30:00,87.617,87.646,87.563,87.603,2957999994.0
2006-08-02 11:45:00,87.602,87.602,87.514,87.538,2917999993.0
2006-08-02 12:00:00,87.55,87.731,87.53,87.673,2657000004.0
2006-08-02 12:15:00,87.665,87.691,87.6,87.658,2694499988.0
2006-08-02 12:30:00,87.635,87.698,87.617,87.66,2830400003.0
2006-08-02 12:45:00,87.695,87.768,87.658,87.742,2784399988.0
2006-08-02 13:00:00,87.728,87.792,87.687,87.735,3030799997.0
2006-08-02 13:15:00,87.738,87.754,87.72,87.75,2658099985.0
2006-08-02 13:30:00,87.722,87.784,87.716,87.76,2944899993.0
2006-08-02 13:45:00,87.731,87.802,87.711,87.743,2983199993.0
2006-08-02 14:00:00,87.748,87.846,87.727,87.81,2852699996.0
2006-08-02 14:15:00,87.803,87.894,87.683,87.858,2832299996.0
2006-08-02 14:30:00,87.798,87.85,87.742,87.806,2901700005.0
2006-08-02 14:45:00,87.83,87.865,87.766,87.808,3045999994.0
2006-08-02 15:00:00,87.847,87.871,87.726,87.77,3407499998.0
2006-08-02 15:15:00,87.784,87.849,87.533,87.631,3269199979.0
2006-08-02 15:30:00,87.605,87.698,87.536,87.692,3240799985.0
2006-08-02 15:45:00,87.702,87.762,87.589,87.713,3044199983.0
2006-08-02 16:00:00,87.709,87.774,87.566,87.648,2978299990.0
2006-08-02 16:15:00,87.643,87.708,87.586,87.599,3370799983.0
2006-08-02 16:30:00,87.575,87.595,87.492,87.531,2724999997.0
2006-08-02 16:45:00,87.519,87.646,87.519,87.608,2877499998.0
2006-08-02 17:00:00,87.63,87.696,87.583,87.583,3220499990.0
2006-08-02 17:15:00,87.557,87.566,87.493,87.553,3065399994.0
2006-08-02 17:30:00,87.545,87.549,87.442,87.454,2833299984.0
2006-08-02 17:45:00,87.427,87.491,87.421,87.439,2853899992.0
2006-08-02 18:00:00,87.407,87.54,87.359,87.434,22898099956.0
2006-08-02 18:15:00,87.49,87.56,87.38,87.472,19848299961.0
2006-08-02 18:30:00,87.459,87.532,87.459,87.476,17384199934.0
2006-08-02 18:45:00,87.505,87.548,87.474,87.507,11500699958.0
2006-08-02 19:00:00,87.517,87.546,87.471,87.51,8927899969.0
2006-08-02 19:15:00,87.525,87.545,87.451,87.508,10580899993.0
2006-08-02 19:30:00,87.511,87.53,87.471,87.49,9551700011.0
2006-08-02 19:45:00,87.51,87.522,87.447,87.47,8208699988.0
2006-08-02 20:00:00,87.487,87.532,87.427,87.492,9122699997.0
2006-08-02 20:15:00,87.479,87.5,87.428,87.448,9732999996.0
2006-08-02 20:30:00,87.46,87.495,87.445,87.483,13127899974.0
2006-08-02 20:45:00,87.477,87.495,87.417,87.464,12113999975.0
2006-08-02 21:00:00,87.465,87.503,87.44,87.472,9792999957.0
2006-08-02 21:15:00,87.47,87.551,87.43,87.52,11422099981.0
2006-08-02 21:30:00,87.515,87.578,87.48,87.578,5996100003.0
2006-08-02 21:45:00,87.558,87.608,87.532,87.532,4643399990.0
2006-08-02 22:00:00,87.513,87.604,87.478,87.593,5906200003.0
2006-08-02 22:15:00,87.594,87.602,87.513,87.539,5233300008.0
2006-08-02 22:30:00,87.542,87.578,87.495,87.528,4685899988.0
2006-08-02 22:45:00,87.55,87.569,87.453,87.51,4239699995.0
2006-08-02 23:00:00,87.533,87.619,87.451,87.56,2788400003.0
2006-08-02 23:15:00,87.565,87.615,87.499,87.55,3157199998.0
2006-08-02 23:30:00,87.542,87.633,87.514,87.612,3235099988.0
2006-08-02 23:45:00,87.594,87.622,87.55,87.571,2407299993.0
2006-08-03 00:00:00,87.587,87.617,87.541,87.541,3063199983.0
2006-08-03 00:15:00,87.545,87.576,87.52,87.537,2656499991.0
2006-08-03 00:30:00,87.545,87.56,87.465,87.483,2718399997.0
2006-08-03 00:45:00,87.48,87.526,87.479,87.515,2542999995.0
2006-08-03 01:00:00,87.52,87.587,87.494,87.565,2770299996.0
2006-08-03 01:15:00,87.579,87.593,87.534,87.56,2767399977.0
2006-08-03 01:30:00,87.56,87.62,87.543,87.592,2949699994.0
2006-08-03 01:45:00,87.592,87.611,87.533,87.549,2850699998.0
2006-08-03 02:00:00,87.568,87.609,87.549,87.599,3096299986.0
2006-08-03 02:15:00,87.59,87.636,87.562,87.579,3523799994.0
2006-08-03 02:30:00,87.602,87.643,87.558,87.602,2792799993.0
2006-08-03 02:45:00,87.582,87.617,87.538,87.553,3193399998.0
2006-08-03 03:00:00,87.545,87.632,87.504,87.619,2711299997.0
2006-08-03 03:15:00,87.629,87.647,87.543,87.572,2764699973.0
2006-08-03 03:30:00,87.578,87.587,87.516,87.565,3078099996.0
2006-08-03 03:45:00,87.571,87.6,87.526,87.565,2608900004.0
2006-08-03 04:00:00,87.588,87.605,87.537,87.567,2564399993.0
2006-08-03 04:15:00,87.55,87.64,87.534,87.629,2440299991.0
2006-08-03 04:30:00,87.618,87.633,87.56,87.592,2817499980.0
2006-08-03 04:45:00,87.569,87.595,87.509,87.527,3069700005.0
2006-08-03 05:00:00,87.528,87.551,87.477,87.525,2923000006.0
2006-08-03 05:15:00,87.52,87.539,87.455,87.504,2950099987.0
2006-08-03 05:30:00,87.512,87.518,87.437,87.458,3034700005.0
2006-08-03 05:45:00,87.457,87.5,87.437,87.47,3010199993.0
2006-08-03 06:00:00,87.49,87.524,87.472,87.472,2597199999.0
2006-08-03 06:15:00,87.497,87.564,87.481,87.53,2745999981.0
2006-08-03 06:30:00,87.532,87.589,87.513,87.559,3202699989.0
2006-08-03 06:45:00,87.575,87.608,87.556,87.583,2719799990.0
2006-08-03 07:00:00,87.587,87.639,87.566,87.628,2699899999.0
2006-08-03 07:15:00,87.584,87.623,87.549,87.586,3128399995.0
2006-08-03 07:30:00,87.581,87.618,87.534,87.56,2810799979.0
2006-08-03 07:45:00,87.551,87.652,87.516,87.633,2811399994.0
2006-08-03 08:00:00,87.655,87.669,87.581,87.616,2743400003.0
2006-08-03 08:15:00,87.608,87.686,87.579,87.672,2610000011.0
2006-08-03 08:30:00,87.66,87.662,87.565,87.61,2899899989.0
2006-08-03 08:45:00,87.623,87.642,87.585,87.606,2514799993.0
2006-08-03 09:00:00,87.577,87.631,87.52,87.52,2740099994.0
2006-08-03 09:15:00,87.533,87.537,87.416,87.44,2624599998.0
2006-08-03 09:30:00,87.446,87.481,87.311,87.362,2554999996.0
2006-08-03 09:45:00,87.375,87.417,87.319,87.369,2950599998.0
2006-08-03 10:00:00,87.352,87.384,87.318,87.36,2650499989.0
2006-08-03 10:15:00,87.368,87.411,87.356,87.389,2700199994.0
2006-08-03 10:30:00,87.406,87.483,87.354,87.469,3436099988.0
2006-08-03 10:45:00,87.469,87.47,87.311,87.375,2984699992.0
2006-08-03 11:00:00,87.382,87.499,87.32,87.486,2918799995.0
2006-08-03 11:15:00,87.475,87.537,87.449,87.491,2943700002.0
2006-08-03 11:30:00,87.498,87.572,87.477,87.54,2919599998.0
2006-08-03 11:45:00,87.525,87.543,87.427,87.432,2759199997.0
2006-08-03 12:00:00,87.442,87.463,87.278,87.292,3150200003.0
2006-08-03 12:15:00,87.294,87.4,87.27,87.387,3077199996.0
2006-08-03 12:30:00,87.398,87.512,87.385,87.489,2914500005.0
2006-08-03 12:45:00,87.514,87.534,87.433,87.448,2355299997.0
2006-08-03 13:00:00,87.44,87.574,87.419,87.568,2792499981.0
2006-08-03 13:15:00,87.568,87.591,87.494,87.52,2766900001.0
2006-08-03 13:30:00,87.498,87.546,87.488,87.517,2976400012.0
2006-08-03 13:45:00,87.498,87.554,87.477,87.506,2951800004.0
2006-08-03 14:00:00,87.507,87.519,87.462,87.485,2615499985.0
2006-08-03 14:15:00,87.47,87.517,87.396,87.406,2533699994.0
2006-08-03 14:30:00,87.392,87.509,87.332,87.475,2878299980.0
2006-08-03 14:45:00,87.495,87.532,87.423,87.466,2685999994.0
2006-08-03 15:00:00,87.459,87.58,87.42,87.56,2702599994.0
2006-08-03 15:15:00,87.538,87.58,87.485,87.575,2601799989.0
2006-08-03 15:30:00,87.566,87.571,87.422,87.424,2905399982.0
2006-08-03 15:45:00,87.448,87.493,87.412,87.418,2652699994.0
2006-08-03 16:00:00,87.42,87.454,87.372,87.403,2910399991.0
2006-08-03 16:15:00,87.423,87.572,87.412,87.514,2798600005.0
2006-08-03 16:30:00,87.518,87.554,87.398,87.425,2660999984.0
2006-08-03 16:45:00,87.429,87.462,87.358,87.421,3075799978.0
2006-08-03 17:00:00,87.442,87.566,87.435,87.496,2985000005.0
2006-08-03 17:15:00,87.506,87.588,87.474,87.519,2750800006.0
2006-08-03 17:30:00,87.5,87.627,87.491,87.514,2731399982.0
2006-08-03 17:45:00,87.497,87.577,87.435,87.555,3272699994.0
2006-08-03 18:00:00,87.502,87.65,87.502,87.535,23296499943.0
2006-08-03 18:15:00,87.6,87.64,87.472,87.542,22803399925.0
2006-08-03 18:30:00,87.532,87.567,87.462,87.481,16979799927.0
2006-08-03 18:45:00,87.485,87.581,87.469,87.571,12665799972.0
2006-08-03 19:00:00,87.568,87.615,87.524,87.547,8536699989.0
2006-08-03 19:15:00,87.531,87.561,87.489,87.545,10462599991.0
2006-08-03 19:30:00,87.53,87.575,87.481,87.481,9448599991.0
2006-08-03 19:45:00,87.501,87.549,87.467,87.525,8258899993.0
2006-08-03 20:00:00,87.543,87.543,87.463,87.495,9662799982.0
2006-08-03 20:15:00,87.505,87.518,87.435,87.442,9588799981.0
2006-08-03 20:30:00,87.454,87.483,87.413,87.444,13522899996.0
2006-08-03 20:45:00,87.437,87.452,87.366,87.395,12568299989.0
2006-08-03 21:00:00,87.414,87.46,87.341,87.436,9548899983.0
2006-08-03 21:15:00,87.422,87.489,87.412,87.468,12164099956.0
2006-08-03 21:30:00,87.454,87.458,87.357,87.389,6206499990.0
2006-08-03 21:45:00,87.379,87.399,87.342,87.378,4559399984.0
2006-08-03 22:00:00,87.377,87.474,87.362,87.44,6007300006.0
2006-08-03 22:15:00,87.44,87.455,87.397,87.419,4994899993.0
2006-08-03 22:30:00,87.433,87.458,87.355,87.432,5048399985.0
2006-08-03 22:45:00,87.469,87.487,87.378,87.42,4584299990.0
2006-08-03 23:00:00,87.465,87.465,87.345,87.385,3098499998.0
2006-08-03 23:15:00,87.38,87.435,87.362,87.396,2943899999.0
2006-08-03 23:30:00,87.412,87.431,87.334,87.415,2584499993.0
2006-08-03 23:45:00,87.385,87.42,87.349,87.363,2787300000.0
2006-08-04 00:00:00,87.376,87.404,87.352,87.374,2734299991.0
2006-08-04 00:15:00,87.375,87.483,87.344,87.453,2806199987.0
2006-08-04 00:30:00,87.447,87.515,87.433,87.489,2915799996.0
2006-08-04 00:45:00,87.484,87.55,87.476,87.49,2397399995.0
2006-08-04 01:00:00,87.495,87.542,87.467,87.486,2872399993.0
2006-08-04 01:15:00,87.478,87.535,87.439,87.482,2729099982.0
2006-08-04 01:30:00,87.499,87.589,87.477,87.579,2436600006.0
2006-08-04 01:45:00,87.567,87.614,87.551,87.597,3190900006.0
2006-08-04 02:00:00,87.603,87.636,87.551,87.612,2635100001.0
2006-08-04 02:15:00,87.601,87.626,87.51,87.533,3006200011.0
2006-08-04 02:30:00,87.53,87.555,87.484,87.515,3227899998.0
2006-08-04 02:45:00,87.515,87.575,87.495,87.56,2990199987.0
2006-08-04 03:00:00,87.568,87.574,87.505,87.532,2789899995.0
2006-08-04 03:15:00,87.534,87.576,87.511,87.563,2854600001.0
2006-08-04 03:30:00,87.558,87.575,87.514,87.565,2793499991.0
2006-08-04 03:45:00,87.57,87.652,87.529,87.632,2513099991.0
2006-08-04 04:00:00,87.628,87.658,87.581,87.645,2559200002.0
2006-08-04 04:15:00,87.621,87.655,87.582,87.592,2891999993.0
2006-08-04 04:30:00,87.607,87.641,87.56,87.62,2896099998.0
2006-08-04 04:45:00,87.611,87.645,87.582,87.596,2949599993.0
2006-08-04 05:00:00,87.585,87.635,87.549,87.633,3029299992.0
2006-08-04 05:15:00,87.625,87.694,87.609,87.672,2866999984.0
2006-08-04 05:30:00,87.688,87.69,87.638,87.673,3018900004.0
2006-08-04 05:45:00,87.657,87.682,87.613,87.673,2596599985.0
2006-08-04 06:00:00,87.67,87.699,87.639,87.678,2796399993.0
2006-08-04 06:15:00,87.659,87.692,87.642,87.664,2814700010.0
2006-08-04 06:30:00,87.664,87.685,87.635,87.65,2823499997.0
2006-08-04 06:45:00,87.674,87.686,87.631,87.659,2856599995.0
2006-08-04 07:00:00,87.65,87.694,87.633,87.682,2547699991.0
2006-08-04 07:15:00,87.653,87.741,87.653,87.717,2989199988.0
2006-08-04 07:30:00,87.694,87.723,87.646,87.685,2876399998.0
2006-08-04 07:45:00,87.679,87.724,87.646,87.661,2352299999.0
2006-08-04 08:00:00,87.658,87.665,87.589,87.635,2896000016.0
2006-08-04 08:15:00,87.634,87.658,87.53,87.535,2648299999.0
2006-08-04 08:30:00,87.534,87.618,87.516,87.607,2955199988.0
2006-08-04 08:45:00,87.608,87.707,87.596,87.634,2762599989.0
2006-08-04 09:00:00,87.645,87.715,87.626,87.702,2755999994.0
2006-08-04 09:15:00,87.705,87.733,87.664,87.707,2675300004.0
2006-08-04 09:30:00,87.693,87.809,87.683,87.805,2737499997.0
2006-08-04 09:45:00,87.803,87.81,87.689,87.717,3124400010.0
2006-08-04 10:00:00,87.705,87.711,87.626,87.655,2797699983.0
2006-08-04 10:15:00,87.643,87.697,87.484,87.523,2845299985.0
2006-08-04 10:30:00,87.538,87.648,87.505,87.578,2902399985.0
2006-08-04 10:45:00,87.584,87.641,87.545,87.621,2722199993.0
2006-08-04 11:00:00,87.645,87.657,87.515,87.554,3005499994.0
2006-08-04 11:15:00,87.567,87.643,87.448,87.557,2676899992.0
2006-08-04 11:30:00,87.562,87.708,87.528,87.648,3154899992.0
2006-08-04 11:45:00,87.644,87.71,87.595,87.703,3347499989.0
2006-08-04 12:00:00,87.68,87.723,87.633,87.648,2706799996.0
2006-08-04 12:15:00,87.645,87.708,87.633,87.708,2900699997.0
2006-08-04 12:30:00,87.69,87.72,87.667,87.685,2940099988.0
2006-08-04 12:45:00,87.683,87.766,87.626,87.686,2635399982.0
2006-08-04 13:00:00,87.702,87.794,87.649,87.741,2973199994.0
2006-08-04 13:15:00,87.75,87.781,87.686,87.714,2780399992.0
2006-08-04 13:30:00,87.708,87.784,87.694,87.737,2700699994.0
2006-08-04 13:45:00,87.731,87.75,87.658,87.715,2835200007.0
2006-08-04 14:00:00,87.724,87.799,87.704,87.747,2696699995.0
2006-08-04 14:15:00,87.75,87.779,87.668,87.718,3116600003.0
2006-08-04 14:30:00,87.73,87.745,87.431,87.503,2871299995.0
2006-08-04 14:45:00,87.532,87.599,87.431,87.44,2787599984.0
2006-08-04 15:00:00,87.422,87.443,87.282,87.402,3057900006.0
2006-08-04 15:15:00,87.387,87.5,87.371,87.49,2473599996.0
2006-08-04 15:30:00,87.463,87.531,87.407,87.468,2685699988.0
2006-08-04 15:45:00,87.492,87.604,87.476,87.51,2781599990.0
2006-08-04 16:00:00,87.506,87.58,87.453,87.488,2869399997.0
2006-08-04 16:15:00,87.489,87.526,87.46,87.506,3034299997.0
2006-08-04 16:30:00,87.505,87.517,87.399,87.426,3008299996.0
2006-08-04 16:45:00,87.416,87.522,87.385,87.403,2762600005.0
2006-08-04 17:00:00,87.369,87.431,87.32,87.338,2660799993.0
2006-08-04 17:15:00,87.345,87.408,87.311,87.341,2851499983.0
2006-08-04 17:30:00,87.339,87.375,87.285,87.332,2734599990.0
2006-08-04 17:45:00,87.327,87.416,87.32,87.391,2833399994.0
2006-08-04 18:00:00,87.387,87.5,87.354,87.44,22749899959.0
2006-08-04 18:15:00,87.43,87.56,87.399,87.442,20995099973.0
2006-08-04 18:30:00,87.428,87.483,87.417,87.439,16462899949.0
2006-08-04 18:45:00,87.445,87.448,87.382,87.407,13202799953.0
2006-08-04 19:00:00,87.386,87.493,87.313,87.447,8553099974.0
2006-08-04 19:15:00,87.457,87.538,87.435,87.512,10582099976.0
2006-08-04 19:30:00,87.529,87.541,87.432,87.453,9906799988.0
2006-08-04 19:45:00,87.45,87.478,87.406,87.455,8474299980.0
2006-08-04 20:00:00,87.453,87.494,87.402,87.486,9797599985.0
2006-08-04 20:15:00,87.467,87.502,87.411,87.43,9475899969.0
2006-08-04 20:30:00,87.435,87.472,87.417,87.428,12304199965.0
2006-08-04 20:45:00,87.454,87.466,87.4,87.429,12536399997.0
2006-08-04 21:00:00,87.428,87.486,87.394,87.465,9339499999.0
2006-08-04 21:15:00,87.439,87.476,87.415,87.463,11838899961.0
2006-08-04 21:30:00,87.448,87.572,87.448,87.551,6361199982.0
2006-08-04 21:45:00,87.552,87.565,87.504,87.51,4979599993.0
2006-08-04 22:00:00,87.531,87.575,87.512,87.532,6072099994.0
2006-08-04 22:15:00,87.515,87.545,87.483,87.518,4831799983.0
2006-08-04 22:30:00,87.517,87.56,87.474,87.519,5269399989.0
2006-08-04 22:45:00,87.521,87.571,87.453,87.463,4764800011.0
2006-08-04 23:00:00,87.61,87.64,87.58,87.64,2977499970.0
2006-08-04 23:15:00,87.65,87.75,87.62,87.63,2580499974.0
2006-08-04 23:30:00,87.63,87.86,87.6,87.85,2183499978.0
2006-08-04 23:45:00,87.85,87.87,87.81,87.83,2183499978.0
2006-08-06 23:00:00,87.763,87.778,87.392,87.5,3013799991.0
2006-08-06 23:15:00,87.526,87.551,87.45,87.49,3075299989.0
2006-08-06 23:30:00,87.475,87.554,87.462,87.498,2747000004.0
2006-08-06 23:45:00,87.497,87.541,87.47,87.513,3082299994.0
2006-08-07 00:00:00,87.513,87.585,87.476,87.535,3033999996.0
2006-08-07 00:15:00,87.528,87.54,87.446,87.463,2814199993.0
2006-08-07 00:30:00,87.465,87.515,87.43,87.473,2741799998.0
2006-08-07 00:45:00,87.448,87.562,87.428,87.541,3002800002.0
2006-08-07 01:00:00,87.517,87.545,87.464,87.488,2805500000.0
2006-08-07 01:15:00,87.482,87.508,87.451,87.486,2754099999.0
2006-08-07 01:30:00,87.484,87.505,87.429,87.477,2779500002.0
2006-08-07 01:45:00,87.485,87.504,87.437,87.45,3043100007.0
2006-08-07 02:00:00,87.448,87.534,87.421,87.517,2489799997.0
2006-08-07 02:15:00,87.512,87.616,87.49,87.597,2843400005.0
2006-08-07 02:30:00,87.614,87.63,87.535,87.58,3022999990.0
2006-08-07 02:45:00,87.582,87.602,87.524,87.54,2962800008.0
2006-08-07 03:00:00,87.543,87.563,87.503,87.514,2686299984.0
2006-08-07 03:15:00,87.526,87.568,87.498,87.52,2741599987.0
2006-08-07 03:30:00,87.537,87.576,87.479,87.545,3385499994.0
2006-08-07 03:45:00,87.553,87.607,87.54,87.586,2410800002.0
2006-08-07 04:00:00,87.573,87.601,87.483,87.497,2801999993.0
2006-08-07 04:15:00,87.49,87.58,87.49,87.545,2453799989.0
2006-08-07 04:30:00,87.567,87.582,87.534,87.557,2697099988.0
2006-08-07 04:45:00,87.568,87.587,87.531,87.578,2857400000.0
2006-08-07 05:00:00,87.578,87.592,87.531,87.584,3028899991.0
2006-08-07 05:15:00,87.593,87.629,87.557,87.573,2756200005.0
2006-08-07 05:30:00,87.592,87.597,87.534,87.581,2748399998.0
2006-08-07 05:45:00,87.568,87.641,87.565,87.607,2384499996.0
2006-08-07 06:00:00,87.601,87.661,87.595,87.626,2679900002.0
2006-08-07 06:15:00,87.625,87.667,87.607,87.645,2725099996.0
2006-08-07 06:30:00,87.619,87.671,87.613,87.639,3007799990.0
2006-08-07 06:45:00,87.64,87.665,87.62,87.643,2296999998.0
2006-08-07 07:00:00,87.629,87.661,87.582,87.6,2125699995.0
2006-08-07 07:15:00,87.575,87.651,87.548,87.634,3349999986.0
2006-08-07 07:30:00,87.653,87.659,87.605,87.63,2711099991.0
2006-08-07 07:45:00,87.623,87.662,87.593,87.64,2784799985.0
2006-08-07 08:00:00,87.652,87.671,87.606,87.657,2377299988.0
2006-08-07 08:15:00,87.637,87.663,87.573,87.592,2377299996.0
2006-08-07 08:30:00,87.583,87.631,87.565,87.581,2725799990.0
2006-08-07 08:45:00,87.593,87.672,87.574,87.642,2594499993.0
2006-08-07 09:00:00,87.66,87.687,87.607,87.625,2976299996.0
2006-08-07 09:15:00,87.628,87.653,87.563,87.573,2701499998.0
2006-08-07 09:30:00,87.548,87.601,87.545,87.596,2241899992.0
2006-08-07 09:45:00,87.597,87.668,87.542,87.586,3099899992.0
2006-08-07 10:00:00,87.568,87.616,87.519,87.54,2680499992.0
2006-08-07 10:15:00,87.531,87.566,87.474,87.538,2590800008.0
2006-08-07 10:30:00,87.538,87.594,87.505,87.515,3012400007.0
2006-08-07 10:45:00,87.49,87.591,87.483,87.577,2677899985.0
2006-08-07 11:00:00,87.574,87.615,87.539,87.602,3016799987.0
2006-08-07 11:15:00,87.61,87.656,87.572,87.643,2278299991.0
2006-08-07 11:30:00,87.622,87.764,87.561,87.725,3268399979.0
2006-08-07 11:45:00,87.745,87.768,87.672,87.719,3243100008.0
2006-08-07 12:00:00,87.717,87.752,87.597,87.635,2578299994.0
2006-08-07 12:15:00,87.635,87.679,87.598,87.622,3188600003.0
2006-08-07 12:30:00,87.617,87.653,87.606,87.64,2809499995.0
2006-08-07 12:45:00,87.648,87.702,87.613,87.651,2796099999.0
2006-08-07 13:00:00,87.654,87.69,87.608,87.63,2956800001.0
2006-08-07 13:15:00,87.627,87.697,87.586,87.663,3231500005.0
2006-08-07 13:30:00,87.641,87.674,87.595,87.602,3199199994.0
2006-08-07 13:45:00,87.626,87.657,87.59,87.639,2984300000.0
2006-08-07 14:00:00,87.658,87.672,87.573,87.648,2959900001.0
2006-08-07 14:15:00,87.649,87.717,87.626,87.669,2778699980.0
2006-08-07 14:30:00,87.676,87.747,87.643,87.747,2802000000.0
2006-08-07 14:45:00,87.726,87.742,87.653,87.68,2275999994.0
2006-08-07 15:00:00,87.69,87.79,87.661,87.79,2535199998.0
2006-08-07 15:15:00,87.771,87.857,87.759,87.843,2972599988.0
2006-08-07 15:30:00,87.834,87.867,87.778,87.789,2835899994.0
2006-08-07 15:45:00,87.806,87.847,87.759,87.816,3123500006.0
2006-08-07 16:00:00,87.816,87.85,87.737,87.783,2736100001.0
2006-08-07 16:15:00,87.785,87.833,87.719,87.719,2860399980.0
2006-08-07 16:30:00,87.709,87.783,87.7,87.754,2699199993.0
2006-08-07 16:45:00,87.756,87.901,87.756,87.856,3054199996.0
2006-08-07 17:00:00,87.847,87.86,87.713,87.755,2795999980.0
2006-08-07 17:15:00,87.76,87.764,87.648,87.675,2978799994.0
2006-08-07 17:30:00,87.674,87.69,87.534,87.577,3067400001.0
2006-08-07 17:45:00,87.57,87.683,87.552,87.654,2668999999.0
2006-08-07 18:00:00,87.645,87.751,87.615,87.715,22718799964.0
2006-08-07 18:15:00,87.77,87.79,87.655,87.673,19811299985.0
2006-08-07 18:30:00,87.663,87.773,87.647,87.699,16726699927.0
2006-08-07 18:45:00,87.726,87.747,87.674,87.695,11357799960.0
2006-08-07 19:00:00,87.686,87.738,87.672,87.719,8119199966.0
2006-08-07 19:15:00,87.693,87.753,87.653,87.748,10513099961.0
2006-08-07 19:30:00,87.748,87.75,87.68,87.699,10169999979.0
2006-08-07 19:45:00,87.7,87.785,87.676,87.764,8269499974.0
2006-08-07 20:00:00,87.764,87.781,87.693,87.733,9252399964.0
2006-08-07 20:15:00,87.73,87.823,87.714,87.792,9177199988.0
2006-08-07 20:30:00,87.796,87.829,87.752,87.795,12601199986.0
2006-08-07 20:45:00,87.815,87.832,87.753,87.768,12435899990.0
2006-08-07 21:00:00,87.788,87.844,87.762,87.814,9477399991.0
2006-08-07 21:15:00,87.807,87.84,87.789,87.82,11895299969.0
2006-08-07 21:30:00,87.8,87.85,87.788,87.811,6239499966.0
2006-08-07 21:45:00,87.799,87.836,87.781,87.827,4730499995.0
2006-08-07 22:00:00,87.809,87.873,87.796,87.842,5750599977.0
2006-08-07 22:15:00,87.862,87.891,87.829,87.845,4798799982.0
2006-08-07 22:30:00,87.844,87.88,87.824,87.858,4855799991.0
2006-08-07 22:45:00,87.859,87.877,87.782,87.786,4452699991.0
2006-08-07 23:00:00,87.842,87.887,87.753,87.818,3255899993.0
2006-08-07 23:15:00,87.812,87.862,87.74,87.758,3051499988.0
2006-08-07 23:30:00,87.757,87.857,87.745,87.829,3229899993.0
2006-08-07 23:45:00,87.842,87.856,87.803,87.827,2353999995.0
2006-08-08 00:00:00,87.834,87.834,87.747,87.763,2972299995.0
2006-08-08 00:15:00,87.742,87.77,87.664,87.683,2750499995.0
2006-08-08 00:30:00,87.679,87.793,87.645,87.764,2756800001.0
2006-08-08 00:45:00,87.783,87.817,87.757,87.8,2660299989.0
2006-08-08 01:00:00,87.815,87.837,87.774,87.779,2930799989.0
2006-08-08 01:15:00,87.775,87.838,87.764,87.79,2906999987.0
2006-08-08 01:30:00,87.81,87.841,87.75,87.772,2776399987.0
2006-08-08 01:45:00,87.79,87.891,87.775,87.86,2841199990.0
2006-08-08 02:00:00,87.86,87.875,87.745,87.776,2944199989.0
2006-08-08 02:15:00,87.786,87.817,87.737,87.763,2712199997.0
2006-08-08 02:30:00,87.797,87.852,87.736,87.803,3023299992.0
2006-08-08 02:45:00,87.802,87.821,87.735,87.754,2834099985.0
2006-08-08 03:00:00,87.743,87.791,87.725,87.757,2753799992.0
2006-08-08 03:15:00,87.761,87.795,87.662,87.681,2727599988.0
2006-08-08 03:30:00,87.669,87.702,87.631,87.687,2944299982.0
2006-08-08 03:45:00,87.672,87.719,87.656,87.708,2436099990.0
2006-08-08 04:00:00,87.694,87.726,87.675,87.717,3038099987.0
2006-08-08 04:15:00,87.706,87.73,87.665,87.674,2554800004.0
2006-08-08 04:30:00,87.694,87.719,87.672,87.704,2796200004.0
2006-08-08 04:45:00,87.714,87.754,87.691,87.723,3081999986.0
2006-08-08 05:00:00,87.732,87.777,87.707,87.735,2773899991.0
2006-08-08 05:15:00,87.755,87.77,87.723,87.765,2954700010.0
2006-08-08 05:30:00,87.768,87.774,87.723,87.756,3022799993.0
2006-08-08 05:45:00,87.772,87.778,87.709,87.709,2620200010.0
2006-08-08 06:00:00,87.721,87.748,87.678,87.706,2789499995.0
2006-08-08 06:15:00,87.714,87.739,87.675,87.706,2751899984.0
2006-08-08 06:30:00,87.707,87.758,87.661,87.68,2965199988.0
2006-08-08 06:45:00,87.7,87.74,87.684,87.738,2738599993.0
2006-08-08 07:00:00,87.733,87.765,87.683,87.753,2748699985.0
2006-08-08 07:15:00,87.733,87.765,87.677,87.712,2966899983.0
2006-08-08 07:30:00,87.707,87.733,87.675,87.703,2837799984.0
2006-08-08 07:45:00,87.72,87.768,87.663,87.759,2883499999.0
2006-08-08 08:00:00,87.755,87.787,87.684,87.685,3015699985.0
2006-08-08 08:15:00,87.694,87.74,87.675,87.737,2579099985.0
2006-08-08 08:30:00,87.73,87.794,87.706,87.758,3020499997.0
2006-08-08 08:45:00,87.758,87.763,87.668,87.668,2494699993.0
2006-08-08 09:00:00,87.653,87.698,87.588,87.614,2913799998.0
2006-08-08 09:15:00,87.616,87.616,87.445,87.497,2736299995.0
2006-08-08 09:30:00,87.486,87.503,87.349,87.372,2580599991.0
2006-08-08 09:45:00,87.368,87.578,87.367,87.556,3292399987.0
2006-08-08 10:00:00,87.529,87.566,87.481,87.553,2836199989.0
2006-08-08 10:15:00,87.557,87.575,87.439,87.439,2746899995.0
2006-08-08 10:30:00,87.432,87.469,87.399,87.418,3379100004.0
2006-08-08 10:45:00,87.43,87.46,87.328,87.445,3015199989.0
2006-08-08 11:00:00,87.431,87.446,87.354,87.4,2740199984.0
2006-08-08 11:15:00,87.387,87.433,87.351,87.423,2704399999.0
2006-08-08 11:30:00,87.414,87.438,87.351,87.376,2721899987.0
2006-08-08 11:45:00,87.382,87.439,87.375,87.394,3208999985.0
2006-08-08 12:00:00,87.386,87.428,87.355,87.383,2691899992.0
2006-08-08 12:15:00,87.396,87.428,87.368,87.398,2876199997.0
2006-08-08 12:30:00,87.398,87.451,87.376,87.442,2778099993.0
2006-08-08 12:45:00,87.45,87.45,87.312,87.332,2648599983.0
2006-08-08 13:00:00,87.338,87.388,87.292,87.378,2713099982.0
2006-08-08 13:15:00,87.366,87.428,87.33,87.405,2900500002.0
2006-08-08 13:30:00,87.377,87.466,87.377,87.434,3013699997.0
2006-08-08 13:45:00,87.445,87.456,87.37,87.426,3058699991.0
2006-08-08 14:00:00,87.43,87.457,87.36,87.38,2770899993.0
2006-08-08 14:15:00,87.394,87.469,87.34,87.349,2595199998.0
2006-08-08 14:30:00,87.328,87.466,87.318,87.42,2619899994.0
2006-08-08 14:45:00,87.407,87.407,87.31,87.34,2362499990.0
2006-08-08 15:00:00,87.31,87.37,87.233,87.335,2993799993.0
2006-08-08 15:15:00,87.313,87.391,87.313,87.385,2556299990.0
2006-08-08 15:30:00,87.36,87.385,87.303,87.368,2661299997.0
2006-08-08 15:45:00,87.38,87.486,87.346,87.422,3049700001.0
2006-08-08 16:00:00,87.421,87.499,87.406,87.418,2813700004.0
2006-08-08 16:15:00,87.423,87.469,87.366,87.404,3261399980.0
2006-08-08 16:30:00,87.412,87.462,87.362,87.402,2812700007.0
2006-08-08 16:45:00,87.395,87.477,87.348,87.453,3185200012.0
2006-08-08 17:00:00,87.501,87.541,87.424,87.497,3071799996.0
2006-08-08 17:15:00,87.485,87.528,87.433,87.488,2885100009.0
2006-08-08 17:30:00,87.47,87.527,87.437,87.503,2936999985.0
2006-08-08 17:45:00,87.47,87.497,87.436,87.478,2755900007.0
2006-08-08 18:00:00,87.464,87.542,87.429,87.483,23592099948.0
2006-08-08 18:15:00,87.52,87.54,87.44,87.465,20825699966.0
2006-08-08 18:30:00,87.457,87.503,87.425,87.484,17406799942.0
2006-08-08 18:45:00,87.476,87.505,87.419,87.483,11897499960.0
2006-08-08 19:00:00,87.497,87.536,87.472,87.525,8732499976.0
2006-08-08 19:15:00,87.51,87.531,87.436,87.507,10107799984.0
2006-08-08 19:30:00,87.508,87.523,87.441,87.488,9868299985.0
2006-08-08 19:45:00,87.488,87.538,87.407,87.45,7871499975.0
2006-08-08 20:00:00,87.47,87.582,87.422,87.507,9450199987.0
2006-08-08 20:15:00,87.5,87.823,87.483,87.611,9702499975.0
2006-08-08 20:30:00,87.625,87.683,87.505,87.52,13717599974.0
2006-08-08 20:45:00,87.513,87.558,87.427,87.531,12506099966.0
2006-08-08 21:00:00,87.561,87.585,87.456,87.515,9235799976.0
2006-08-08 21:15:00,87.532,87.601,87.498,87.597,11688599964.0
2006-08-08 21:30:00,87.591,87.625,87.512,87.59,6347199986.0
2006-08-08 21:45:00,87.575,87.611,87.535,87.587,4393199994.0
2006-08-08 22:00:00,87.564,87.635,87.555,87.599,6151199982.0
2006-08-08 22:15:00,87.59,87.661,87.553,87.599,4668899989.0
2006-08-08 22:30:00,87.573,87.642,87.555,87.622,5277699972.0
2006-08-08 22:45:00,87.627,87.657,87.533,87.582,4512299976.0
2006-08-08 23:00:00,87.608,87.667,87.539,87.604,2781599978.0
2006-08-08 23:15:00,87.616,87.666,87.513,87.54,2839599994.0
2006-08-08 23:30:00,87.558,87.622,87.486,87.551,2808499990.0
2006-08-08 23:45:00,87.557,87.597,87.47,87.543,3382399998.0
2006-08-09 00:00:00,87.557,87.564,87.435,87.519,2942800010.0
2006-08-09 00:15:00,87.559,87.605,87.409,87.539,3382000002.0
2006-08-09 00:30:00,87.488,87.517,87.369,87.444,3078300005.0
2006-08-09 00:45:00,87.451,87.664,87.436,87.573,2757699991.0
2006-08-09 01:00:00,87.598,87.651,87.463,87.494,3042999997.0
2006-08-09 01:15:00,87.501,87.598,87.456,87.567,3136599991.0
2006-08-09 01:30:00,87.582,87.587,87.491,87.538,2902299998.0
2006-08-09 01:45:00,87.541,87.645,87.527,87.589,3075399990.0
2006-08-09 02:00:00,87.583,87.619,87.514,87.528,3044999992.0
2006-08-09 02:15:00,87.544,87.609,87.521,87.538,3522799983.0
2006-08-09 02:30:00,87.569,87.627,87.51,87.612,3172600004.0
2006-08-09 02:45:00,87.591,87.62,87.498,87.533,3192099989.0
2006-08-09 03:00:00,87.554,87.563,87.465,87.492,3067799996.0
2006-08-09 03:15:00,87.506,87.57,87.483,87.517,3097199988.0
2006-08-09 03:30:00,87.564,87.599,87.49,87.583,3417499981.0
2006-08-09 03:45:00,87.584,87.65,87.544,87.64,2783299993.0
2006-08-09 04:00:00,87.614,87.685,87.594,87.647,2898600004.0
2006-08-09 04:15:00,87.642,87.691,87.605,87.618,3108199990.0
2006-08-09 04:30:00,87.65,87.654,87.555,87.623,3396699994.0
2006-08-09 04:45:00,87.634,87.658,87.578,87.638,3237599999.0
2006-08-09 05:00:00,87.647,87.675,87.596,87.637,2844199996.0
2006-08-09 05:15:00,87.64,87.69,87.583,87.69,3269899989.0
2006-08-09 05:30:00,87.655,87.694,87.581,87.622,2843999990.0
2006-08-09 05:45:00,87.628,87.646,87.559,87.576,2673799995.0
2006-08-09 06:00:00,87.59,87.641,87.556,87.58,2861199995.0
2006-08-09 06:15:00,87.584,87.62,87.518,87.521,2949599997.0
2006-08-09 06:30:00,87.511,87.561,87.422,87.461,2899899987.0
2006-08-09 06:45:00,87.468,87.519,87.422,87.489,3120699998.0
2006-08-09 07:00:00,87.444,87.509,87.38,87.462,2875899998.0
2006-08-09 07:15:00,87.435,87.512,87.408,87.485,2921899993.0
2006-08-09 07:30:00,87.457,87.5,87.416,87.43,3042099995.0
2006-08-09 07:45:00,87.432,87.445,87.328,87.403,3230300002.0
2006-08-09 08:00:00,87.4,87.494,87.308,87.385,2994199991.0
2006-08-09 08:15:00,87.393,87.534,87.361,87.455,2605100006.0
2006-08-09 08:30:00,87.442,87.536,87.418,87.512,3101200010.0
2006-08-09 08:45:00,87.522,87.545,87.433,87.507,3320799995.0
2006-08-09 09:00:00,87.479,87.52,87.411,87.459,3117199990.0
2006-08-09 09:15:00,87.445,87.544,87.405,87.522,2739799990.0
2006-08-09 09:30:00,87.528,87.689,87.464,87.685,2572199991.0
2006-08-09 09:45:00,87.666,87.727,87.626,87.69,3454599992.0
2006-08-09 10:00:00,87.657,87.757,87.625,87.75,2952199994.0
2006-08-09 10:15:00,87.72,87.759,87.613,87.664,3038499988.0
2006-08-09 10:30:00,87.686,87.852,87.673,87.802,3217499993.0
2006-08-09 10:45:00,87.781,87.856,87.738,87.761,3133400000.0
2006-08-09 11:00:00,87.761,87.88,87.718,87.862,3029099997.0
2006-08-09 11:15:00,87.854,87.918,87.795,87.845,3068999991.0
2006-08-09 11:30:00,87.875,87.948,87.805,87.881,2949700008.0
2006-08-09 11:45:00,87.862,87.952,87.845,87.902,3543600009.0
2006-08-09 12:00:00,87.935,87.963,87.852,87.898,3427900002.0
2006-08-09 12:15:00,87.885,87.959,87.878,87.936,3341899998.0
2006-08-09 12:30:00,87.918,88.033,87.886,87.92,3028899984.0
2006-08-09 12:45:00,87.898,87.966,87.853,87.877,2852200006.0
2006-08-09 13:00:00,87.856,87.903,87.794,87.833,2853100019.0
2006-08-09 13:15:00,87.848,87.928,87.815,87.902,2887900000.0
2006-08-09 13:30:00,87.869,87.925,87.817,87.834,3288599993.0
2006-08-09 13:45:00,87.852,87.927,87.815,87.873,3289999984.0
2006-08-09 14:00:00,87.887,87.951,87.818,87.897,2760099991.0
2006-08-09 14:15:00,87.908,87.99,87.87,87.974,3033699990.0
2006-08-09 14:30:00,87.935,88.031,87.917,87.964,3219999998.0
2006-08-09 14:45:00,87.977,88.012,87.739,87.886,2596299985.0
2006-08-09 15:00:00,87.961,87.995,87.932,87.99,2851600002.0
2006-08-09 15:15:00,87.976,87.995,87.954,87.995,2583799998.0
2006-08-09 15:30:00,87.97,87.995,87.912,87.978,2798499992.0
2006-08-09 15:45:00,87.977,87.99,87.956,87.985,3141899992.0
2006-08-09 16:00:00,87.969,88.198,87.958,88.139,2977500002.0
2006-08-09 16:15:00,88.146,88.198,88.13,88.174,3186700010.0
2006-08-09 16:30:00,88.17,88.212,88.128,88.172,3141799997.0
2006-08-09 16:45:00,88.18,88.194,88.125,88.163,2876099999.0
2006-08-09 17:00:00,88.15,88.223,88.088,88.207,2884699998.0
2006-08-09 17:15:00,88.195,88.23,88.167,88.23,2825599997.0
2006-08-09 17:30:00,88.227,88.241,88.178,88.22,3046999979.0
2006-08-09 17:45:00,88.191,88.24,88.179,88.234,2790699994.0
2006-08-09 18:00:00,88.192,88.27,88.167,88.207,22972099986.0
2006-08-09 18:15:00,88.212,88.27,88.167,88.208,21622399950.0
2006-08-09 18:30:00,88.203,88.262,88.187,88.223,17307099949.0
2006-08-09 18:45:00,88.213,88.238,88.171,88.182,11949699987.0
2006-08-09 19:00:00,88.182,88.222,88.165,88.213,8035599992.0
2006-08-09 19:15:00,88.215,88.253,88.179,88.222,10283399984.0
2006-08-09 19:30:00,88.222,88.24,88.179,88.179,9663799972.0
2006-08-09 19:45:00,88.198,88.23,88.13,88.209,8127999972.0
2006-08-09 20:00:00,88.225,88.25,88.16,88.185,9382499980.0
2006-08-09 20:15:00,88.172,88.282,88.145,88.223,9230899975.0
2006-08-09 20:30:00,88.216,88.257,88.188,88.218,13054999951.0
2006-08-09 20:45:00,88.243,88.279,88.206,88.229,12886999983.0
2006-08-09 21:00:00,88.247,88.333,88.213,88.263,9473899973.0
2006-08-09 21:15:00,88.244,88.297,88.239,88.278,11817599985.0
2006-08-09 21:30:00,88.254,88.32,88.249,88.31,6045799998.0
2006-08-09 21:45:00,88.279,88.318,88.265,88.304,4669899995.0
2006-08-09 22:00:00,88.292,88.375,88.285,88.305,5695299978.0
2006-08-09 22:15:00,88.307,88.313,88.246,88.298,4765999999.0
2006-08-09 22:30:00,88.275,88.293,88.216,88.236,5173499988.0
2006-08-09 22:45:00,88.247,88.364,88.21,88.21,4549799993.0
2006-08-09 23:00:00,88.255,88.255,88.123,88.196,3098399993.0
2006-08-09 23:15:00,88.152,88.191,88.092,88.102,3065700002.0
2006-08-09 23:30:00,88.114,88.258,88.087,88.252,3062200007.0
2006-08-09 23:45:00,88.228,88.248,88.128,88.128,2849500003.0
2006-08-10 00:00:00,88.136,88.238,88.114,88.228,3109699990.0
2006-08-10 00:15:00,88.215,88.235,88.171,88.231,3087299993.0
2006-08-10 00:30:00,88.207,88.275,88.18,88.267,2576999988.0
2006-08-10 00:45:00,88.268,88.294,88.188,88.233,2703800001.0
2006-08-10 01:00:00,88.25,88.428,88.25,88.309,3068399980.0
2006-08-10 01:15:00,88.302,88.375,88.301,88.327,2748399993.0
2006-08-10 01:30:00,88.317,88.388,88.307,88.365,2934100002.0
2006-08-10 01:45:00,88.371,88.409,88.329,88.374,3172099989.0
2006-08-10 02:00:00,88.367,88.38,88.259,88.31,2919599994.0
2006-08-10 02:15:00,88.328,88.345,88.252,88.256,2939500008.0
2006-08-10 02:30:00,88.28,88.337,88.246,88.311,2764299994.0
2006-08-10 02:45:00,88.313,88.349,88.289,88.315,3079699987.0
2006-08-10 03:00:00,88.303,88.333,88.258,88.319,3047499996.0
2006-08-10 03:15:00,88.307,88.325,88.119,88.126,2822599991.0
2006-08-10 03:30:00,88.143,88.493,88.143,88.483,3206799992.0
2006-08-10 03:45:00,88.489,88.493,88.406,88.462,2679499998.0
2006-08-10 04:00:00,88.468,88.564,88.445,88.501,2989100002.0
2006-08-10 04:15:00,88.499,88.61,88.44,88.479,2753399999.0
2006-08-10 04:30:00,88.495,88.52,88.435,88.478,2826400006.0
2006-08-10 04:45:00,88.497,88.58,88.467,88.537,2857799994.0
2006-08-10 05:00:00,88.55,88.565,88.503,88.545,2668800003.0
2006-08-10 05:15:00,88.551,88.602,88.519,88.578,3061399986.0
2006-08-10 05:30:00,88.584,88.641,88.559,88.603,2821699987.0
2006-08-10 05:45:00,88.611,88.611,88.489,88.517,2572799999.0
2006-08-10 06:00:00,88.504,88.552,88.45,88.468,2890199985.0
2006-08-10 06:15:00,88.479,88.491,88.407,88.44,3330799966.0
2006-08-10 06:30:00,88.423,88.462,88.416,88.431,2946199998.0
2006-08-10 06:45:00,88.451,88.523,88.424,88.516,2773199993.0
2006-08-10 07:00:00,88.495,88.516,88.431,88.475,2717200007.0
2006-08-10 07:15:00,88.466,88.527,88.441,88.5,3238499994.0
2006-08-10 07:30:00,88.515,88.596,88.492,88.596,2663099995.0
2006-08-10 07:45:00,88.561,88.679,88.561,88.657,2778799997.0
2006-08-10 08:00:00,88.675,88.687,88.633,88.64,3051200001.0
2006-08-10 08:15:00,88.636,88.679,88.618,88.64,2749099986.0
2006-08-10 08:30:00,88.623,88.654,88.605,88.635,2697599994.0
2006-08-10 08:45:00,88.635,88.664,88.606,88.664,2821799987.0
2006-08-10 09:00:00,88.662,88.668,88.473,88.473,2765599997.0
2006-08-10 09:15:00,88.47,88.517,88.429,88.49,3188299997.0
2006-08-10 09:30:00,88.48,88.523,88.42,88.454,2674000001.0
2006-08-10 09:45:00,88.428,88.45,88.288,88.307,3028999989.0
2006-08-10 10:00:00,88.299,88.376,88.278,88.328,2597899998.0
2006-08-10 10:15:00,88.321,88.413,88.313,88.365,2712200006.0
2006-08-10 10:30:00,88.35,88.44,88.346,88.421,2934199986.0
2006-08-10 10:45:00,88.414,88.437,88.339,88.371,3004399986.0
2006-08-10 11:00:00,88.378,88.392,88.336,88.362,3001199997.0
2006-08-10 11:15:00,88.35,88.384,88.256,88.37,2456799999.0
2006-08-10 11:30:00,88.387,88.413,88.32,88.365,3126099983.0
2006-08-10 11:45:00,88.347,88.439,88.326,88.385,3254499980.0
2006-08-10 12:00:00,88.378,88.445,88.297,88.417,2676399987.0
2006-08-10 12:15:00,88.417,88.454,88.371,88.397,3209199987.0
2006-08-10 12:30:00,88.383,88.405,88.282,88.282,3057199984.0
2006-08-10 12:45:00,88.292,88.324,88.234,88.312,3207399976.0
2006-08-10 13:00:00,88.304,88.322,88.212,88.26,2777999993.0
2006-08-10 13:15:00,88.239,88.357,88.226,88.353,3124399986.0
2006-08-10 13:30:00,88.324,88.356,88.196,88.255,3430599982.0
2006-08-10 13:45:00,88.26,88.274,88.215,88.231,3250999989.0
2006-08-10 14:00:00,88.234,88.311,88.168,88.288,2814799990.0
2006-08-10 14:15:00,88.307,88.321,88.24,88.32,2949799985.0
2006-08-10 14:30:00,88.294,88.325,88.199,88.233,2977399993.0
2006-08-10 14:45:00,88.243,88.273,88.183,88.206,2661099990.0
2006-08-10 15:00:00,88.211,88.315,88.195,88.305,2841300002.0
2006-08-10 15:15:00,88.284,88.388,88.266,88.365,2850900007.0
2006-08-10 15:30:00,88.354,88.478,88.337,88.465,2707199995.0
2006-08-10 15:45:00,88.476,88.476,88.405,88.426,2658199997.0
2006-08-10 16:00:00,88.418,88.463,88.357,88.427,2736399999.0
2006-08-10 16:15:00,88.411,88.494,88.411,88.459,2881099994.0
2006-08-10 16:30:00,88.428,88.498,88.394,88.485,2755200006.0
2006-08-10 16:45:00,88.484,88.571,88.422,88.523,3021799998.0
2006-08-10 17:00:00,88.515,88.548,88.478,88.495,2685399999.0
2006-08-10 17:15:00,88.501,88.539,88.444,88.521,3027999998.0
2006-08-10 17:30:00,88.502,88.58,88.478,88.577,2876399996.0
2006-08-10 17:45:00,88.575,88.645,88.543,88.598,2959200000.0
2006-08-10 18:00:00,88.551,88.64,88.497,88.521,22853499972.0
2006-08-10 18:15:00,88.512,88.62,88.481,88.583,21688699980.0
2006-08-10 18:30:00,88.569,88.643,88.569,88.624,16962699986.0
2006-08-10 18:45:00,88.609,88.645,88.574,88.619,12257099954.0
2006-08-10 19:00:00,88.615,88.627,88.545,88.58,8488999988.0
2006-08-10 19:15:00,88.561,88.595,88.51,88.562,10743299968.0
2006-08-10 19:30:00,88.57,88.573,88.504,88.54,10194399973.0
2006-08-10 19:45:00,88.541,88.592,88.502,88.509,8273099987.0
2006-08-10 20:00:00,88.518,88.569,88.481,88.51,9482599971.0
2006-08-10 20:15:00,88.488,88.508,88.424,88.433,9637499970.0
2006-08-10 20:30:00,88.453,88.466,88.397,88.433,12141499967.0
2006-08-10 20:45:00,88.443,88.46,88.406,88.439,12067499946.0
2006-08-10 21:00:00,88.458,88.469,88.364,88.416,9584999979.0
2006-08-10 21:15:00,88.409,88.44,88.377,88.417,11845199983.0
2006-08-10 21:30:00,88.423,88.432,88.341,88.385,6295999991.0
2006-08-10 21:45:00,88.38,88.391,88.316,88.358,4541399978.0
2006-08-10 22:00:00,88.36,88.379,88.314,88.355,5667500005.0
2006-08-10 22:15:00,88.345,88.39,88.315,88.343,4499599991.0
2006-08-10 22:30:00,88.344,88.37,88.312,88.328,4986499981.0
2006-08-10 22:45:00,88.353,88.437,88.323,88.332,4801899982.0
2006-08-10 23:00:00,88.421,88.454,88.28,88.403,3047299979.0
2006-08-10 23:15:00,88.403,88.442,88.372,88.41,2450900001.0
2006-08-10 23:30:00,88.42,88.426,88.347,88.385,3145599999.0
2006-08-10 23:45:00,88.397,88.427,88.355,88.395,2496199991.0
2006-08-11 00:00:00,88.422,88.425,88.37,88.396,3099899988.0
2006-08-11 00:15:00,88.4,88.445,88.388,88.413,3133299989.0
2006-08-11 00:30:00,88.404,88.47,88.392,88.449,2639899989.0
2006-08-11 00:45:00,88.452,88.485,88.421,88.462,2557099994.0
2006-08-11 01:00:00,88.476,88.505,88.449,88.486,2924000005.0
2006-08-11 01:15:00,88.476,88.55,88.476,88.531,2912799987.0
2006-08-11 01:30:00,88.545,88.694,88.518,88.673,2909999985.0
2006-08-11 01:45:00,88.673,88.758,88.623,88.683,2998499984.0
2006-08-11 02:00:00,88.691,88.707,88.631,88.632,2842699995.0
2006-08-11 02:15:00,88.599,88.626,88.492,88.505,3045499990.0
2006-08-11 02:30:00,88.512,88.553,88.482,88.525,2897599993.0
2006-08-11 02:45:00,88.539,88.611,88.504,88.6,2897399998.0
2006-08-11 03:00:00,88.591,88.657,88.575,88.594,3295600001.0
2006-08-11 03:15:00,88.603,88.663,88.559,88.617,2692499998.0
2006-08-11 03:30:00,88.673,88.712,88.572,88.63,3104299986.0
2006-08-11 03:45:00,88.622,88.666,88.598,88.64,2453700004.0
2006-08-11 04:00:00,88.621,88.681,88.602,88.63,2628499988.0
2006-08-11 04:15:00,88.628,88.724,88.583,88.712,3105799994.0
2006-08-11 04:30:00,88.712,88.715,88.631,88.699,2913499988.0
2006-08-11 04:45:00,88.691,88.698,88.641,88.666,2914000000.0
2006-08-11 05:00:00,88.687,88.722,88.663,88.702,2521500002.0
2006-08-11 05:15:00,88.679,88.746,88.665,88.713,2904999996.0
2006-08-11 05:30:00,88.731,88.75,88.417,88.708,2615099996.0
2006-08-11 05:45:00,88.715,88.757,88.705,88.719,2386399991.0
2006-08-11 06:00:00,88.732,88.76,88.707,88.757,3172899989.0
2006-08-11 06:15:00,88.747,88.766,88.684,88.731,2786799989.0
2006-08-11 06:30:00,88.711,88.772,88.709,88.732,3176699985.0
2006-08-11 06:45:00,88.73,88.747,88.692,88.715,2605199993.0
2006-08-11 07:00:00,88.706,88.757,88.685,88.744,2663199992.0
2006-08-11 07:15:00,88.735,88.763,88.696,88.743,3097199996.0
2006-08-11 07:30:00,88.734,88.765,88.692,88.747,2925699997.0
2006-08-11 07:45:00,88.737,88.766,88.702,88.741,2482999993.0
2006-08-11 08:00:00,88.743,88.762,88.689,88.74,3053200001.0
2006-08-11 08:15:00,88.726,88.815,88.709,88.772,2623500009.0
2006-08-11 08:30:00,88.77,88.808,88.713,88.792,2556599995.0
2006-08-11 08:45:00,88.78,88.867,88.771,88.838,2988399997.0
2006-08-11 09:00:00,88.817,88.858,88.814,88.827,2884900001.0
2006-08-11 09:15:00,88.83,88.855,88.801,88.845,2582999984.0
2006-08-11 09:30:00,88.829,88.852,88.809,88.845,2449099994.0
2006-08-11 09:45:00,88.843,88.855,88.812,88.833,2931599999.0
2006-08-11 10:00:00,88.84,88.855,88.801,88.85,2747499998.0
2006-08-11 10:15:00,88.83,88.986,88.814,88.967,2370099981.0
2006-08-11 10:30:00,88.952,88.979,88.838,88.864,2852599999.0
2006-08-11 10:45:00,88.834,88.914,88.78,88.891,2991999985.0
2006-08-11 11:00:00,88.906,88.923,88.842,88.922,2657399997.0
2006-08-11 11:15:00,88.927,88.942,88.799,88.847,3112699994.0
2006-08-11 11:30:00,88.853,88.873,88.8,88.853,3072499991.0
2006-08-11 11:45:00,88.852,88.93,88.823,88.902,2994999998.0
2006-08-11 12:00:00,88.875,88.941,88.856,88.891,2748899989.0
2006-08-11 12:15:00,88.887,88.912,88.838,88.888,3009399992.0
2006-08-11 12:30:00,88.901,88.935,88.838,88.888,3054399989.0
2006-08-11 12:45:00,88.904,88.958,88.862,88.951,2779000006.0
2006-08-11 13:00:00,88.941,89.002,88.914,88.977,3017499995.0
2006-08-11 13:15:00,88.96,89.041,88.957,88.995,2856100001.0
2006-08-11 13:30:00,88.97,89.012,88.959,88.983,2963599998.0
2006-08-11 13:45:00,88.982,89.045,88.935,89.041,3070799994.0
2006-08-11 14:00:00,89.035,89.067,89.015,89.057,2672399993.0
2006-08-11 14:15:00,89.039,89.108,89.016,89.039,2951899988.0
2006-08-11 14:30:00,89.026,89.133,89.005,89.073,2600199997.0
2006-08-11 14:45:00,89.07,89.139,88.96,89.036,2555400000.0
2006-08-11 15:00:00,89.061,89.193,89.049,89.193,2900799987.0
2006-08-11 15:15:00,89.197,89.2,89.038,89.067,2957199990.0
2006-08-11 15:30:00,89.041,89.094,88.995,89.041,2784199997.0
2006-08-11 15:45:00,89.053,89.093,88.982,89.03,2564699998.0
2006-08-11 16:00:00,89.012,89.098,88.957,88.97,2884199999.0
2006-08-11 16:15:00,88.946,89.007,88.891,88.985,2958399996.0
2006-08-11 16:30:00,88.998,89.047,88.92,89.045,2832899998.0
2006-08-11 16:45:00,89.031,89.154,89.03,89.063,2914299984.0
2006-08-11 17:00:00,89.085,89.092,89.002,89.022,2861899988.0
2006-08-11 17:15:00,89.038,89.098,89.007,89.028,3290899992.0
2006-08-11 17:30:00,89.029,89.106,88.977,89.032,3212400001.0
2006-08-11 17:45:00,89.007,89.094,88.98,89.091,2862799994.0
2006-08-11 18:00:00,89.042,89.23,89.042,89.125,21538499939.0
2006-08-11 18:15:00,89.12,89.18,89.011,89.027,21076999984.0
2006-08-11 18:30:00,89.032,89.099,88.988,89.007,16966499963.0
2006-08-11 18:45:00,89.012,89.091,88.999,89.012,11533299994.0
2006-08-11 19:00:00,89.017,89.088,89.005,89.038,8615699984.0
2006-08-11 19:15:00,89.055,89.074,88.94,89.015,10146399994.0
2006-08-11 19:30:00,89.015,89.048,88.99,89.017,10301899970.0
2006-08-11 19:45:00,89.018,89.054,88.985,89.029,7977699979.0
2006-08-11 20:00:00,89.03,89.067,88.964,89.03,9326499957.0
2006-08-11 20:15:00,89.026,89.066,88.992,89.06,9179499992.0
2006-08-11 20:30:00,89.055,89.082,89.018,89.03,12730499962.0
2006-08-11 20:45:00,89.051,89.113,89.016,89.045,11867499960.0
2006-08-11 21:00:00,89.06,89.097,88.995,89.042,9388900023.0
2006-08-11 21:15:00,89.045,89.073,89.003,89.059,12193099950.0
2006-08-11 21:30:00,89.051,89.063,88.975,89.014,6323599989.0
2006-08-11 21:45:00,88.99,89.051,88.982,89.045,4995599979.0
2006-08-11 22:00:00,89.036,89.058,88.961,88.992,6239499994.0
2006-08-11 22:15:00,89.017,89.032,88.984,89.017,4934999997.0
2006-08-11 22:30:00,89.017,89.034,88.968,88.986,4971399992.0
2006-08-11 22:45:00,88.994,89.138,88.988,89.005,4844799997.0
2006-08-11 23:00:00,89.11,89.15,89.06,89.14,2902900000.0
2006-08-11 23:15:00,89.1,89.14,89.1,89.12,2679600000.0
2006-08-11 23:30:00,89.09,89.24,89.08,89.24,3126200000.0
2006-08-11 23:45:00,89.16,89.28,89.12,89.12,2902900000.0
2006-08-13 23:00:00,89.062,89.084,88.885,88.971,2924500007.0
2006-08-13 23:15:00,88.994,89.116,88.977,89.016,2939799984.0
2006-08-13 23:30:00,89.042,89.119,88.964,89.005,2778799992.0
2006-08-13 23:45:00,89.021,89.119,89.001,89.055,3236999993.0
2006-08-14 00:00:00,89.051,89.129,89.032,89.089,3023199990.0
2006-08-14 00:15:00,89.083,89.147,89.039,89.12,2842499988.0
2006-08-14 00:30:00,89.135,89.179,89.076,89.104,2864199990.0
2006-08-14 00:45:00,89.093,89.16,89.018,89.032,3108099983.0
2006-08-14 01:00:00,89.046,89.075,88.954,89.022,3257799993.0
2006-08-14 01:15:00,89.017,89.14,89.017,89.103,3060799993.0
2006-08-14 01:30:00,89.114,89.173,89.055,89.086,3045400009.0
2006-08-14 01:45:00,89.135,89.159,89.06,89.098,2824999987.0
2006-08-14 02:00:00,89.098,89.159,89.07,89.09,2932499987.0
2006-08-14 02:15:00,89.101,89.117,89.017,89.022,3511700000.0
2006-08-14 02:30:00,89.046,89.101,89.012,89.055,3025900000.0
2006-08-14 02:45:00,89.046,89.142,89.046,89.112,3261900003.0
2006-08-14 03:00:00,89.108,89.187,89.052,89.143,3365799999.0
2006-08-14 03:15:00,89.144,89.21,89.107,89.168,2641499996.0
2006-08-14 03:30:00,89.182,89.197,89.104,89.179,3445799980.0
2006-08-14 03:45:00,89.159,89.199,89.114,89.164,3111299995.0
2006-08-14 04:00:00,89.16,89.212,89.134,89.177,2831799993.0
2006-08-14 04:15:00,89.174,89.218,89.131,89.177,3254799997.0
2006-08-14 04:30:00,89.188,89.219,89.137,89.174,3437699990.0
2006-08-14 04:45:00,89.175,89.236,89.138,89.221,2790699995.0
2006-08-14 05:00:00,89.191,89.239,89.163,89.193,2915499986.0
2006-08-14 05:15:00,89.215,89.23,89.127,89.163,3014799985.0
2006-08-14 05:30:00,89.154,89.233,89.136,89.197,3008099979.0
2006-08-14 05:45:00,89.168,89.232,89.15,89.188,2699100006.0
2006-08-14 06:00:00,89.185,89.239,89.153,89.164,3070099994.0
2006-08-14 06:15:00,89.178,89.24,89.17,89.189,3156299981.0
2006-08-14 06:30:00,89.198,89.242,89.163,89.202,2954800002.0
2006-08-14 06:45:00,89.222,89.247,89.177,89.19,2962799991.0
2006-08-14 07:00:00,89.192,89.261,89.175,89.219,2807400001.0
2006-08-14 07:15:00,89.18,89.254,89.167,89.213,3525699991.0
2006-08-14 07:30:00,89.204,89.294,89.182,89.222,3046600009.0
2006-08-14 07:45:00,89.27,89.335,89.228,89.297,3275299999.0
2006-08-14 08:00:00,89.312,89.343,89.227,89.249,2839899984.0
2006-08-14 08:15:00,89.234,89.31,89.128,89.28,2634799994.0
2006-08-14 08:30:00,89.261,89.285,89.244,89.275,2895099989.0
2006-08-14 08:45:00,89.275,89.283,89.245,89.26,2763799991.0
2006-08-14 09:00:00,89.251,89.315,89.24,89.282,2592599991.0
2006-08-14 09:15:00,89.287,89.333,89.256,89.29,2603499998.0
2006-08-14 09:30:00,89.297,89.324,89.221,89.285,2312899997.0
2006-08-14 09:45:00,89.274,89.294,89.23,89.266,2949100000.0
2006-08-14 10:00:00,89.276,89.325,89.213,89.25,2613299998.0
2006-08-14 10:15:00,89.248,89.311,89.236,89.28,2532800000.0
2006-08-14 10:30:00,89.271,89.301,89.24,89.274,2900500008.0
2006-08-14 10:45:00,89.283,89.301,89.176,89.184,3226300000.0
2006-08-14 11:00:00,89.202,89.24,89.142,89.201,2897600000.0
2006-08-14 11:15:00,89.209,89.248,89.172,89.215,2796500003.0
2006-08-14 11:30:00,89.201,89.214,89.087,89.106,3268199989.0
2006-08-14 11:45:00,89.119,89.17,89.09,89.125,3100299995.0
2006-08-14 12:00:00,89.12,89.155,89.079,89.143,2591799983.0
2006-08-14 12:15:00,89.136,89.157,89.025,89.048,3086099997.0
2006-08-14 12:30:00,89.038,89.062,88.949,89.002,3161200002.0
2006-08-14 12:45:00,89.015,89.045,88.931,89.013,2840200004.0
2006-08-14 13:00:00,89.0,89.033,88.962,88.983,2861199982.0
2006-08-14 13:15:00,88.967,89.012,88.946,88.959,2956899998.0
2006-08-14 13:30:00,88.962,88.99,88.916,88.944,3000799999.0
2006-08-14 13:45:00,88.919,88.963,88.848,88.885,2923900001.0
2006-08-14 14:00:00,88.876,88.89,88.805,88.815,2885699998.0
2006-08-14 14:15:00,88.802,88.835,88.744,88.775,2662199995.0
2006-08-14 14:30:00,88.767,88.799,88.693,88.713,3016499997.0
2006-08-14 14:45:00,88.707,88.769,88.687,88.733,2780800011.0
2006-08-14 15:00:00,88.711,88.743,88.614,88.632,3099600011.0
2006-08-14 15:15:00,88.617,88.649,88.544,88.626,2812599996.0
2006-08-14 15:30:00,88.632,88.668,88.595,88.615,2765199988.0
2006-08-14 15:45:00,88.611,88.726,88.584,88.704,2711600002.0
2006-08-14 16:00:00,88.72,88.725,88.587,88.628,2505199990.0
2006-08-14 16:15:00,88.613,88.635,88.523,88.547,3085499987.0
2006-08-14 16:30:00,88.532,88.579,88.516,88.529,3025599994.0
2006-08-14 16:45:00,88.549,88.599,88.512,88.544,2826299987.0
2006-08-14 17:00:00,88.558,88.626,88.512,88.626,2631599988.0
2006-08-14 17:15:00,88.627,88.653,88.517,88.552,2792699997.0
2006-08-14 17:30:00,88.532,88.564,88.366,88.468,2665799997.0
2006-08-14 17:45:00,88.471,88.581,88.452,88.502,2871399993.0
2006-08-14 18:00:00,88.451,88.59,88.443,88.508,23569999950.0
2006-08-14 18:15:00,88.55,88.57,88.465,88.494,23352199928.0
2006-08-14 18:30:00,88.472,88.526,88.465,88.508,16535499966.0
2006-08-14 18:45:00,88.5,88.538,88.482,88.494,12007599986.0
2006-08-14 19:00:00,88.492,88.533,88.462,88.475,8307599970.0
2006-08-14 19:15:00,88.487,88.547,88.461,88.525,10412499953.0
2006-08-14 19:30:00,88.52,88.564,88.49,88.549,10303099986.0
2006-08-14 19:45:00,88.528,88.586,88.499,88.57,8377100005.0
2006-08-14 20:00:00,88.572,88.598,88.515,88.545,8961899972.0
2006-08-14 20:15:00,88.534,88.596,88.534,88.572,8953799993.0
2006-08-14 20:30:00,88.585,88.596,88.531,88.557,12620199964.0
2006-08-14 20:45:00,88.57,88.627,88.548,88.618,12257999993.0
2006-08-14 21:00:00,88.598,88.633,88.566,88.593,9518299980.0
2006-08-14 21:15:00,88.584,88.598,88.54,88.562,12074999977.0
2006-08-14 21:30:00,88.552,88.582,88.527,88.568,6292799985.0
2006-08-14 21:45:00,88.545,88.581,88.523,88.544,4457899978.0
2006-08-14 22:00:00,88.553,88.578,88.522,88.525,5714299992.0
2006-08-14 22:15:00,88.547,88.605,88.523,88.592,4705599985.0
2006-08-14 22:30:00,88.579,88.609,88.54,88.546,4827499989.0
2006-08-14 22:45:00,88.571,88.61,88.488,88.555,4354799990.0
2006-08-14 23:00:00,88.594,88.637,88.513,88.599,3144999986.0
2006-08-14 23:15:00,88.599,88.63,88.555,88.595,2779199990.0
2006-08-14 23:30:00,88.574,88.596,88.472,88.557,2895499992.0
2006-08-14 23:45:00,88.551,88.613,88.545,88.586,2679899983.0
2006-08-15 00:00:00,88.575,88.6,88.533,88.583,3064599974.0
2006-08-15 00:15:00,88.568,88.591,88.528,88.555,3428899987.0
2006-08-15 00:30:00,88.551,88.576,88.492,88.529,2876499998.0
2006-08-15 00:45:00,88.551,88.592,88.535,88.547,2476700001.0
2006-08-15 01:00:00,88.546,88.571,88.473,88.494,2839299987.0
2006-08-15 01:15:00,88.512,88.561,88.487,88.535,2858899994.0
2006-08-15 01:30:00,88.52,88.549,88.441,88.465,3117599999.0
2006-08-15 01:45:00,88.456,88.486,88.41,88.449,2871499990.0
2006-08-15 02:00:00,88.437,88.459,88.389,88.428,2978999996.0
2006-08-15 02:15:00,88.438,88.47,88.384,88.45,3121200011.0
2006-08-15 02:30:00,88.485,88.506,88.426,88.492,2785199989.0
2006-08-15 02:45:00,88.492,88.533,88.467,88.506,3043599994.0
2006-08-15 03:00:00,88.513,88.521,88.445,88.472,3078499998.0
2006-08-15 03:15:00,88.494,88.532,88.463,88.505,2976499995.0
2006-08-15 03:30:00,88.535,88.545,88.464,88.496,3191300002.0
2006-08-15 03:45:00,88.503,88.519,88.435,88.449,2731099995.0
2006-08-15 04:00:00,88.445,88.495,88.424,88.48,3139299981.0
2006-08-15 04:15:00,88.485,88.496,88.431,88.453,2710700003.0
2006-08-15 04:30:00,88.439,88.491,88.432,88.477,2916399987.0
2006-08-15 04:45:00,88.467,88.496,88.45,88.465,2895099995.0
2006-08-15 05:00:00,88.449,88.493,88.42,88.474,2820799992.0
2006-08-15 05:15:00,88.471,88.473,88.396,88.418,3020000000.0
2006-08-15 05:30:00,88.437,88.455,88.388,88.405,2963599996.0
2006-08-15 05:45:00,88.422,88.49,88.407,88.419,2443300000.0
2006-08-15 06:00:00,88.408,88.467,88.393,88.414,2665699998.0
2006-08-15 06:15:00,88.438,88.471,88.42,88.451,2982299994.0
2006-08-15 06:30:00,88.434,88.461,88.398,88.436,2825100000.0
2006-08-15 06:45:00,88.44,88.496,88.426,88.487,2738999982.0
2006-08-15 07:00:00,88.485,88.489,88.396,88.444,2470299986.0
2006-08-15 07:15:00,88.446,88.488,88.413,88.466,3191299994.0
2006-08-15 07:30:00,88.46,88.52,88.447,88.505,2683299993.0
2006-08-15 07:45:00,88.509,88.511,88.429,88.448,2803900000.0
2006-08-15 08:00:00,88.459,88.543,88.431,88.472,2984099997.0
2006-08-15 08:15:00,88.463,88.527,88.416,88.469,2511199991.0
2006-08-15 08:30:00,88.45,88.495,88.436,88.461,2791999996.0
2006-08-15 08:45:00,88.45,88.502,88.403,88.408,2892999992.0
2006-08-15 09:00:00,88.387,88.459,88.337,88.444,2917500002.0
2006-08-15 09:15:00,88.43,88.489,88.393,88.473,2873299999.0
2006-08-15 09:30:00,88.46,88.578,88.44,88.543,2382000002.0
2006-08-15 09:45:00,88.546,88.61,88.537,88.597,2910799980.0
2006-08-15 10:00:00,88.567,88.621,88.559,88.605,3059999981.0
2006-08-15 10:15:00,88.586,88.618,88.553,88.598,2700099998.0
2006-08-15 10:30:00,88.628,88.707,88.585,88.597,2967800001.0
2006-08-15 10:45:00,88.59,88.639,88.547,88.639,2861499980.0
2006-08-15 11:00:00,88.637,88.675,88.582,88.592,3057199998.0
2006-08-15 11:15:00,88.604,88.684,88.569,88.632,2559299992.0
2006-08-15 11:30:00,88.619,88.665,88.588,88.63,3165600000.0
2006-08-15 11:45:00,88.626,88.666,88.59,88.627,2718300000.0
2006-08-15 12:00:00,88.605,88.667,88.589,88.642,2602800000.0
2006-08-15 12:15:00,88.635,88.718,88.614,88.704,3345599999.0
2006-08-15 12:30:00,88.701,88.728,88.614,88.619,3199800000.0
2006-08-15 12:45:00,88.629,88.693,88.576,88.686,2390999994.0
2006-08-15 13:00:00,88.677,88.725,88.624,88.696,2790599991.0
2006-08-15 13:15:00,88.705,88.716,88.66,88.702,3003199985.0
2006-08-15 13:30:00,88.707,88.754,88.655,88.754,3172099990.0
2006-08-15 13:45:00,88.742,88.759,88.712,88.75,2781099998.0
2006-08-15 14:00:00,88.752,88.789,88.719,88.772,2786499986.0
2006-08-15 14:15:00,88.78,88.836,88.728,88.745,2751699999.0
2006-08-15 14:30:00,88.755,88.77,88.671,88.687,2831599986.0
2006-08-15 14:45:00,88.704,88.712,88.624,88.673,2963299979.0
2006-08-15 15:00:00,88.642,88.749,88.629,88.66,2842100000.0
2006-08-15 15:15:00,88.641,88.691,88.613,88.68,3315099990.0
2006-08-15 15:30:00,88.679,88.689,88.571,88.63,2446599992.0
2006-08-15 15:45:00,88.642,88.66,88.577,88.602,2980399993.0
2006-08-15 16:00:00,88.601,88.677,88.589,88.629,2748799998.0
2006-08-15 16:15:00,88.628,88.679,88.547,88.56,2957199989.0
2006-08-15 16:30:00,88.55,88.61,88.519,88.571,2887399998.0
2006-08-15 16:45:00,88.574,88.704,88.559,88.679,2691599983.0
2006-08-15 17:00:00,88.693,88.699,88.605,88.633,2833600002.0
2006-08-15 17:15:00,88.651,88.676,88.613,88.655,2881000004.0
2006-08-15 17:30:00,88.652,88.694,88.624,88.672,2994599998.0
2006-08-15 17:45:00,88.662,88.706,88.633,88.662,2665800000.0
2006-08-15 18:00:00,88.613,88.73,88.589,88.624,23218999919.0
2006-08-15 18:15:00,88.615,88.74,88.6,88.648,21063899969.0
2006-08-15 18:30:00,88.647,88.679,88.603,88.658,17274399992.0
2006-08-15 18:45:00,88.666,88.7,88.625,88.667,12190699961.0
2006-08-15 19:00:00,88.663,88.663,88.596,88.658,8259499977.0
2006-08-15 19:15:00,88.653,88.688,88.608,88.658,10648399985.0
2006-08-15 19:30:00,88.648,88.689,88.627,88.627,10113699976.0
2006-08-15 19:45:00,88.645,88.681,88.616,88.672,7987799973.0
2006-08-15 20:00:00,88.671,88.703,88.633,88.688,9460599992.0
2006-08-15 20:15:00,88.702,88.749,88.688,88.715,9177599969.0
2006-08-15 20:30:00,88.733,88.757,88.68,88.734,12942499957.0
2006-08-15 20:45:00,88.744,88.777,88.653,88.762,11674600021.0
2006-08-15 21:00:00,88.759,88.795,88.727,88.788,9142099969.0
2006-08-15 21:15:00,88.765,88.81,88.743,88.804,10986599983.0
2006-08-15 21:30:00,88.803,88.823,88.75,88.78,5987899991.0
2006-08-15 21:45:00,88.778,88.804,88.749,88.782,4834600000.0
2006-08-15 22:00:00,88.769,88.807,88.76,88.771,6057299950.0
2006-08-15 22:15:00,88.779,88.822,88.764,88.794,4844199990.0
2006-08-15 22:30:00,88.781,88.815,88.762,88.762,4752699991.0
2006-08-15 22:45:00,88.78,88.807,88.718,88.718,4925299977.0
2006-08-15 23:00:00,88.795,88.844,88.713,88.797,3231999987.0
2006-08-15 23:15:00,88.809,88.825,88.752,88.779,3131900014.0
2006-08-15 23:30:00,88.761,88.808,88.68,88.76,3055999984.0
2006-08-15 23:45:00,88.755,88.775,88.719,88.744,2624800005.0
2006-08-16 00:00:00,88.764,88.797,88.703,88.775,2787800003.0
2006-08-16 00:15:00,88.777,88.795,88.654,88.666,2658900006.0
2006-08-16 00:30:00,88.658,88.725,88.649,88.725,2909999991.0
2006-08-16 00:45:00,88.718,88.752,88.627,88.638,2814000007.0
2006-08-16 01:00:00,88.66,88.71,88.635,88.642,3087199995.0
2006-08-16 01:15:00,88.652,88.681,88.616,88.618,2801200002.0
2006-08-16 01:30:00,88.633,88.671,88.598,88.622,2948199990.0
2006-08-16 01:45:00,88.642,88.681,88.613,88.65,2932299990.0
2006-08-16 02:00:00,88.657,88.682,88.613,88.651,2707599994.0
2006-08-16 02:15:00,88.658,88.702,88.634,88.678,2801299996.0
2006-08-16 02:30:00,88.671,88.687,88.567,88.62,2791399997.0
2006-08-16 02:45:00,88.624,88.669,88.604,88.632,3134099998.0
2006-08-16 03:00:00,88.634,88.662,88.575,88.636,3303999988.0
2006-08-16 03:15:00,88.623,88.711,88.581,88.656,2918799988.0
2006-08-16 03:30:00,88.621,88.711,88.569,88.645,3151199996.0
2006-08-16 03:45:00,88.643,88.674,88.619,88.658,2445999998.0
2006-08-16 04:00:00,88.671,88.672,88.581,88.651,2572299998.0
2006-08-16 04:15:00,88.665,88.732,88.645,88.701,3098200001.0
2006-08-16 04:30:00,88.723,88.728,88.674,88.728,3047500009.0
2006-08-16 04:45:00,88.724,88.738,88.61,88.715,3088399994.0
2006-08-16 05:00:00,88.722,88.746,88.665,88.701,2648400002.0
2006-08-16 05:15:00,88.711,88.729,88.676,88.69,2849499998.0
2006-08-16 05:30:00,88.708,88.708,88.666,88.7,2841399991.0
2006-08-16 05:45:00,88.685,88.707,88.662,88.676,2598299994.0
2006-08-16 06:00:00,88.666,88.697,88.64,88.67,2825500000.0
2006-08-16 06:15:00,88.651,88.679,88.639,88.676,3162600009.0
2006-08-16 06:30:00,88.665,88.706,88.642,88.655,2805299996.0
2006-08-16 06:45:00,88.655,88.703,88.648,88.691,2872599994.0
2006-08-16 07:00:00,88.671,88.719,88.632,88.645,2685100008.0
2006-08-16 07:15:00,88.645,88.677,88.613,88.65,2814600005.0
2006-08-16 07:30:00,88.641,88.687,88.615,88.687,2616600004.0
2006-08-16 07:45:00,88.667,88.695,88.618,88.643,2814199983.0
2006-08-16 08:00:00,88.662,88.686,88.622,88.661,2688599990.0
2006-08-16 08:15:00,88.654,88.712,88.633,88.7,2692499989.0
2006-08-16 08:30:00,88.696,88.758,88.675,88.73,2630299984.0
2006-08-16 08:45:00,88.728,88.75,88.654,88.67,3052899974.0
2006-08-16 09:00:00,88.661,88.7,88.622,88.656,2784899994.0
2006-08-16 09:15:00,88.658,88.683,88.578,88.617,2593500005.0
2006-08-16 09:30:00,88.622,88.669,88.614,88.665,2546399979.0
2006-08-16 09:45:00,88.655,88.705,88.629,88.661,3015899990.0
2006-08-16 10:00:00,88.654,88.697,88.637,88.655,2867299998.0
2006-08-16 10:15:00,88.65,88.713,88.631,88.688,2655099995.0
2006-08-16 10:30:00,88.685,88.714,88.637,88.681,3249200000.0
2006-08-16 10:45:00,88.67,88.718,88.617,88.679,2822699984.0
2006-08-16 11:00:00,88.695,88.701,88.633,88.636,2803499981.0
2006-08-16 11:15:00,88.659,88.709,88.645,88.673,2864999993.0
2006-08-16 11:30:00,88.663,88.704,88.642,88.662,2970400005.0
2006-08-16 11:45:00,88.676,88.676,88.547,88.596,3276799990.0
2006-08-16 12:00:00,88.574,88.673,88.542,88.652,2583499994.0
2006-08-16 12:15:00,88.675,88.698,88.641,88.673,3071099989.0
2006-08-16 12:30:00,88.652,88.677,88.614,88.622,2925999995.0
2006-08-16 12:45:00,88.645,88.701,88.568,88.688,2501099992.0
2006-08-16 13:00:00,88.687,88.716,88.654,88.677,2701099989.0
2006-08-16 13:15:00,88.66,88.691,88.636,88.68,3013099990.0
2006-08-16 13:30:00,88.675,88.823,88.659,88.812,2922899990.0
2006-08-16 13:45:00,88.809,88.877,88.772,88.857,2945899979.0
2006-08-16 14:00:00,88.863,88.864,88.793,88.799,2878499989.0
2006-08-16 14:15:00,88.815,88.914,88.757,88.877,2793799989.0
2006-08-16 14:30:00,88.856,88.962,88.763,88.917,3105500009.0
2006-08-16 14:45:00,88.91,88.942,88.872,88.915,2583300007.0
2006-08-16 15:00:00,88.908,89.017,88.888,88.971,3046199984.0
2006-08-16 15:15:00,88.968,89.035,88.924,89.026,3242200007.0
2006-08-16 15:30:00,89.002,89.02,88.858,88.898,2316899989.0
2006-08-16 15:45:00,88.91,88.978,88.876,88.956,2844799992.0
2006-08-16 16:00:00,88.945,88.976,88.908,88.948,2695199986.0
2006-08-16 16:15:00,88.96,88.985,88.911,88.962,2724100000.0
2006-08-16 16:30:00,88.957,89.03,88.946,89.022,2785599996.0
2006-08-16 16:45:00,89.017,89.062,88.961,88.975,2931799985.0
2006-08-16 17:00:00,88.979,89.013,88.895,88.957,2739299997.0
2006-08-16 17:15:00,88.96,88.974,88.925,88.955,2889699995.0
2006-08-16 17:30:00,88.933,89.032,88.93,88.993,2856300000.0
2006-08-16 17:45:00,89.005,89.093,88.986,89.045,2838299988.0
2006-08-16 18:00:00,89.028,89.12,88.976,89.038,22851299977.0
2006-08-16 18:15:00,89.036,89.13,89.0,89.055,22122399965.0
2006-08-16 18:30:00,89.024,89.055,88.923,88.923,17727299963.0
2006-08-16 18:45:00,88.952,88.992,88.916,88.96,12267399979.0
2006-08-16 19:00:00,88.941,88.96,88.886,88.91,8458799987.0
2006-08-16 19:15:00,88.91,88.942,88.853,88.915,10574399972.0
2006-08-16 19:30:00,88.927,88.974,88.899,88.945,10238199948.0
2006-08-16 19:45:00,88.916,88.946,88.863,88.922,8097699995.0
2006-08-16 20:00:00,88.931,88.972,88.868,88.955,9216799981.0
2006-08-16 20:15:00,88.945,88.993,88.927,88.973,9643999997.0
2006-08-16 20:30:00,88.967,89.042,88.957,89.006,13441599972.0
2006-08-16 20:45:00,89.033,89.061,88.974,88.99,12403099971.0
2006-08-16 21:00:00,88.995,89.023,88.955,88.979,9553399986.0
2006-08-16 21:15:00,88.99,89.005,88.944,88.962,11882799976.0
2006-08-16 21:30:00,88.963,88.984,88.927,88.967,5844099981.0
2006-08-16 21:45:00,88.972,89.002,88.937,88.941,4726199981.0
2006-08-16 22:00:00,88.951,89.0,88.919,88.956,5634499980.0
2006-08-16 22:15:00,88.961,88.998,88.933,88.967,5014199992.0
2006-08-16 22:30:00,88.978,88.987,88.862,88.887,4902099996.0
2006-08-16 22:45:00,88.888,88.927,88.804,88.823,4980699991.0
2006-08-16 23:00:00,88.895,88.933,88.792,88.885,3103899987.0
2006-08-16 23:15:00,88.874,88.95,88.839,88.916,2864899978.0
2006-08-16 23:30:00,88.914,88.977,88.866,88.959,3219299991.0
2006-08-16 23:45:00,88.961,89.045,88.922,89.007,2659399997.0
2006-08-17 00:00:00,89.023,89.042,88.953,88.989,2818400016.0
2006-08-17 00:15:00,88.989,89.023,88.936,88.965,2828700002.0
2006-08-17 00:30:00,88.958,89.015,88.929,88.996,2798799992.0
2006-08-17 00:45:00,89.028,89.063,88.989,89.024,2438899991.0
2006-08-17 01:00:00,89.025,89.058,88.958,88.978,2972099989.0
2006-08-17 01:15:00,88.948,88.98,88.907,88.935,2855899976.0
2006-08-17 01:30:00,88.95,88.951,88.864,88.91,2892399988.0
2006-08-17 01:45:00,88.917,88.975,88.888,88.914,2808300000.0
2006-08-17 02:00:00,88.935,88.975,88.881,88.905,2873299986.0
2006-08-17 02:15:00,88.893,88.953,88.867,88.881,3126799988.0
2006-08-17 02:30:00,88.895,88.895,88.811,88.858,2615499986.0
2006-08-17 02:45:00,88.834,88.859,88.787,88.81,2811199990.0
2006-08-17 03:00:00,88.801,88.84,88.694,88.706,2909299981.0
2006-08-17 03:15:00,88.713,88.768,88.677,88.743,3162999986.0
2006-08-17 03:30:00,88.731,88.746,88.622,88.678,2663399992.0
2006-08-17 03:45:00,88.684,88.712,88.636,88.673,2793299985.0
2006-08-17 04:00:00,88.688,88.727,88.655,88.696,2912099998.0
2006-08-17 04:15:00,88.702,88.726,88.663,88.673,2769599994.0
2006-08-17 04:30:00,88.699,88.715,88.637,88.686,3014399988.0
2006-08-17 04:45:00,88.668,88.697,88.648,88.689,2880399987.0
2006-08-17 05:00:00,88.684,88.715,88.655,88.69,2972699996.0
2006-08-17 05:15:00,88.698,88.715,88.671,88.705,2929799978.0
2006-08-17 05:30:00,88.696,88.715,88.673,88.688,3088299992.0
2006-08-17 05:45:00,88.689,88.715,88.675,88.702,2434200000.0
2006-08-17 06:00:00,88.679,88.71,88.676,88.7,2586600002.0
2006-08-17 06:15:00,88.705,88.715,88.667,88.687,2589999995.0
2006-08-17 06:30:00,88.702,88.715,88.675,88.705,2872599996.0
2006-08-17 06:45:00,88.691,88.715,88.681,88.708,2646899978.0
2006-08-17 07:00:00,88.69,88.715,88.664,88.71,2913399993.0
2006-08-17 07:15:00,88.682,88.715,88.663,88.705,3077300000.0
2006-08-17 07:30:00,88.687,88.715,88.68,88.702,2512399988.0
2006-08-17 07:45:00,88.687,88.715,88.651,88.696,2539899996.0
2006-08-17 08:00:00,88.706,88.715,88.676,88.705,3128900007.0
2006-08-17 08:15:00,88.686,88.71,88.671,88.71,2558099984.0
2006-08-17 08:30:00,88.691,88.715,88.673,88.69,3262699983.0
2006-08-17 08:45:00,88.705,88.713,88.676,88.705,2610799996.0
2006-08-17 09:00:00,88.682,88.718,88.677,88.686,3081399987.0
2006-08-17 09:15:00,88.705,88.715,88.663,88.705,3169499975.0
2006-08-17 09:30:00,88.689,88.713,88.667,88.687,2273399980.0
2006-08-17 09:45:00,88.703,88.715,88.672,88.692,3124999994.0
2006-08-17 10:00:00,88.7,88.715,88.68,88.699,2775199987.0
2006-08-17 10:15:00,88.705,88.71,88.676,88.689,2628599990.0
2006-08-17 10:30:00,88.691,88.715,88.67,88.692,2748900001.0
2006-08-17 10:45:00,88.705,88.715,88.669,88.694,3069199976.0
2006-08-17 11:00:00,88.692,88.715,88.648,88.685,2982299993.0
2006-08-17 11:15:00,88.689,88.715,88.674,88.71,2594500001.0
2006-08-17 11:30:00,88.696,88.713,88.667,88.685,3185899994.0
2006-08-17 11:45:00,88.687,88.718,88.672,88.705,3234499992.0
2006-08-17 12:00:00,88.68,88.713,88.647,88.703,2915699988.0
2006-08-17 12:15:00,88.705,88.718,88.67,88.697,3009999991.0
2006-08-17 12:30:00,88.69,88.715,88.675,88.7,2966099987.0
2006-08-17 12:45:00,88.71,88.715,88.641,88.71,2629799994.0
2006-08-17 13:00:00,88.69,88.715,88.672,88.687,2843799988.0
2006-08-17 13:15:00,88.705,88.712,88.68,88.71,2773999994.0
2006-08-17 13:30:00,88.68,88.715,88.675,88.693,2969799983.0
2006-08-17 13:45:00,88.705,88.715,88.666,88.705,3070099992.0
2006-08-17 14:00:00,88.697,88.715,88.68,88.69,2707800001.0
2006-08-17 14:15:00,88.688,88.715,88.67,88.705,2866199991.0
2006-08-17 14:30:00,88.68,88.715,88.645,88.71,2641999987.0
2006-08-17 14:45:00,88.69,88.715,88.674,88.696,2753199984.0
2006-08-17 15:00:00,88.681,88.715,88.651,88.697,2849099997.0
2006-08-17 15:15:00,88.692,88.715,88.675,88.715,2699899995.0
2006-08-17 15:30:00,88.69,88.715,88.188,88.217,2397399996.0
2006-08-17 15:45:00,88.24,88.255,88.118,88.129,2875099998.0
2006-08-17 16:00:00,88.144,88.193,88.109,88.176,2776600006.0
2006-08-17 16:15:00,88.18,88.255,88.138,88.186,2832800001.0
2006-08-17 16:30:00,88.173,88.212,88.123,88.173,2925099991.0
2006-08-17 16:45:00,88.181,88.181,88.003,88.089,3067399996.0
2006-08-17 17:00:00,88.114,88.172,88.112,88.154,2873899983.0
2006-08-17 17:15:00,88.153,88.175,88.054,88.072,2805799997.0
2006-08-17 17:30:00,88.05,88.109,88.019,88.063,2835699989.0
2006-08-17 17:45:00,88.06,88.139,88.043,88.073,3065199998.0
2006-08-17 18:00:00,88.036,88.2,88.036,88.149,23547699962.0
2006-08-17 18:15:00,88.131,88.29,88.116,88.246,21565299915.0
2006-08-17 18:30:00,88.257,88.283,88.124,88.124,17029599977.0
2006-08-17 18:45:00,88.136,88.205,88.132,88.191,12238299973.0
2006-08-17 19:00:00,88.21,88.274,88.179,88.225,7994799972.0
2006-08-17 19:15:00,88.243,88.279,88.174,88.225,9909999983.0
2006-08-17 19:30:00,88.226,88.252,88.185,88.185,10253299992.0
2006-08-17 19:45:00,88.203,88.314,88.185,88.276,7838099976.0
2006-08-17 20:00:00,88.298,88.328,88.214,88.262,9354099962.0
2006-08-17 20:15:00,88.248,88.291,88.224,88.245,9215999973.0
2006-08-17 20:30:00,88.255,88.309,88.231,88.249,13296699988.0
2006-08-17 20:45:00,88.251,88.297,88.175,88.175,12075899973.0
2006-08-17 21:00:00,88.172,88.25,88.17,88.18,9171899982.0
2006-08-17 21:15:00,88.195,88.216,88.162,88.202,11753699957.0
2006-08-17 21:30:00,88.177,88.207,88.153,88.186,6147599995.0
2006-08-17 21:45:00,88.165,88.215,88.145,88.167,5016899975.0
2006-08-17 22:00:00,88.187,88.237,88.163,88.192,5680599996.0
2006-08-17 22:15:00,88.213,88.24,88.172,88.238,5163899992.0
2006-08-17 22:30:00,88.225,88.246,88.155,88.186,5126199979.0
2006-08-17 22:45:00,88.161,88.3,88.143,88.25,4846499989.0
2006-08-17 23:00:00,88.275,88.39,88.254,88.304,2850900003.0
2006-08-17 23:15:00,88.287,88.324,88.22,88.256,2602999998.0
2006-08-17 23:30:00,88.268,88.365,88.22,88.271,2814100006.0
2006-08-17 23:45:00,88.259,88.353,88.242,88.319,2705599987.0
2006-08-18 00:00:00,88.304,88.322,88.259,88.292,2858799984.0
2006-08-18 00:15:00,88.287,88.309,88.245,88.264,2744799993.0
2006-08-18 00:30:00,88.273,88.273,88.2,88.24,2691899997.0
2006-08-18 00:45:00,88.222,88.262,88.185,88.243,2285799991.0
2006-08-18 01:00:00,88.229,88.312,88.214,88.294,3047199981.0
2006-08-18 01:15:00,88.303,88.312,88.259,88.293,2837199999.0
2006-08-18 01:30:00,88.298,88.338,88.269,88.308,2716899999.0
2006-08-18 01:45:00,88.307,88.327,88.263,88.295,3173099995.0
2006-08-18 02:00:00,88.298,88.31,88.204,88.259,2959599992.0
2006-08-18 02:15:00,88.243,88.32,88.21,88.311,3172999987.0
2006-08-18 02:30:00,88.325,88.391,88.285,88.319,2714200003.0
2006-08-18 02:45:00,88.332,88.344,88.273,88.29,3149100001.0
2006-08-18 03:00:00,88.279,88.303,88.21,88.239,3157699982.0
2006-08-18 03:15:00,88.248,88.258,88.151,88.2,2963899997.0
2006-08-18 03:30:00,88.202,88.248,88.145,88.24,3335599989.0
2006-08-18 03:45:00,88.25,88.292,88.217,88.241,2694100000.0
2006-08-18 04:00:00,88.234,88.281,88.217,88.23,2624699990.0
2006-08-18 04:15:00,88.24,88.277,88.22,88.268,2761900000.0
2006-08-18 04:30:00,88.259,88.316,88.255,88.291,2755900003.0
2006-08-18 04:45:00,88.273,88.303,88.244,88.262,2380699994.0
2006-08-18 05:00:00,88.282,88.31,88.226,88.243,2867499999.0
2006-08-18 05:15:00,88.246,88.305,88.208,88.3,2737600008.0
2006-08-18 05:30:00,88.295,88.329,88.261,88.293,3145299996.0
2006-08-18 05:45:00,88.288,88.299,88.204,88.225,2575300001.0
2006-08-18 06:00:00,88.208,88.247,88.179,88.197,3007299985.0
2006-08-18 06:15:00,88.21,88.247,88.159,88.182,2981999993.0
2006-08-18 06:30:00,88.198,88.22,88.137,88.191,2949399985.0
2006-08-18 06:45:00,88.172,88.213,88.16,88.193,2772899980.0
2006-08-18 07:00:00,88.193,88.202,88.131,88.18,2624100006.0
2006-08-18 07:15:00,88.17,88.188,88.112,88.139,2882099987.0
2006-08-18 07:30:00,88.134,88.157,88.105,88.117,2916499998.0
2006-08-18 07:45:00,88.107,88.151,88.073,88.116,2880500004.0
2006-08-18 08:00:00,88.134,88.143,88.087,88.112,3189500004.0
2006-08-18 08:15:00,88.128,88.196,88.093,88.169,2776999990.0
2006-08-18 08:30:00,88.17,88.22,88.148,88.19,2945099996.0
2006-08-18 08:45:00,88.205,88.25,88.149,88.177,3116099996.0
2006-08-18 09:00:00,88.144,88.191,88.095,88.095,2753299994.0
2006-08-18 09:15:00,88.114,88.146,88.052,88.135,2377899991.0
2006-08-18 09:30:00,88.13,88.2,88.108,88.132,2448699994.0
2006-08-18 09:45:00,88.125,88.164,88.058,88.09,3219499998.0
2006-08-18 10:00:00,88.104,88.157,88.09,88.096,2832300003.0
2006-08-18 10:15:00,88.095,88.115,88.037,88.098,2748099998.0
2006-08-18 10:30:00,88.094,88.141,88.046,88.092,3371800012.0
2006-08-18 10:45:00,88.084,88.137,88.039,88.083,2690899994.0
2006-08-18 11:00:00,88.088,88.134,88.046,88.099,2629299984.0
2006-08-18 11:15:00,88.085,88.102,87.92,88.016,2699399988.0
2006-08-18 11:30:00,88.021,88.072,87.912,87.928,3524899995.0
2006-08-18 11:45:00,87.909,87.954,87.783,87.787,3315500001.0
2006-08-18 12:00:00,87.779,87.813,87.713,87.769,2646800000.0
2006-08-18 12:15:00,87.783,87.863,87.765,87.839,2933600012.0
2006-08-18 12:30:00,87.836,87.868,87.791,87.857,2840299995.0
2006-08-18 12:45:00,87.862,88.015,87.78,88.001,2589099992.0
2006-08-18 13:00:00,88.01,88.01,87.909,87.99,2754999999.0
2006-08-18 13:15:00,87.978,88.02,87.909,87.983,3064099998.0
2006-08-18 13:30:00,87.935,87.996,87.895,87.9,3007199998.0
2006-08-18 13:45:00,87.9,87.948,87.861,87.895,3239199989.0
2006-08-18 14:00:00,87.907,87.907,87.752,87.872,2890699987.0
2006-08-18 14:15:00,87.858,87.874,87.704,87.755,2724300004.0
2006-08-18 14:30:00,87.743,87.767,87.657,87.732,2623899996.0
2006-08-18 14:45:00,87.714,87.74,87.645,87.666,2646199987.0
2006-08-18 15:00:00,87.676,87.755,87.656,87.75,2764599989.0
2006-08-18 15:15:00,87.736,87.779,87.69,87.715,3020099992.0
2006-08-18 15:30:00,87.711,87.798,87.674,87.715,2753399991.0
2006-08-18 15:45:00,87.707,87.775,87.65,87.665,2930199985.0
2006-08-18 16:00:00,87.671,87.793,87.671,87.728,2573999999.0
2006-08-18 16:15:00,87.727,87.832,87.723,87.757,2957199995.0
2006-08-18 16:30:00,87.773,87.845,87.728,87.798,3057799986.0
2006-08-18 16:45:00,87.793,87.816,87.665,87.714,2831799999.0
2006-08-18 17:00:00,87.754,87.824,87.734,87.755,2416299999.0
2006-08-18 17:15:00,87.759,87.805,87.734,87.805,2724499993.0
2006-08-18 17:30:00,87.808,87.852,87.705,87.779,2752099994.0
2006-08-18 17:45:00,87.766,87.806,87.697,87.723,3043599990.0
2006-08-18 18:00:00,87.669,87.782,87.669,87.753,22513999922.0
2006-08-18 18:15:00,87.8,87.85,87.75,87.803,22793200013.0
2006-08-18 18:30:00,87.786,87.829,87.752,87.772,16377499950.0
2006-08-18 18:45:00,87.756,87.808,87.712,87.807,12338199966.0
2006-08-18 19:00:00,87.794,87.846,87.776,87.834,8496199985.0
2006-08-18 19:15:00,87.834,87.836,87.753,87.812,10595799992.0
2006-08-18 19:30:00,87.82,87.94,87.807,87.929,9537199986.0
2006-08-18 19:45:00,87.93,87.961,87.872,87.931,7791899974.0
2006-08-18 20:00:00,87.901,87.918,87.825,87.847,10034299981.0
2006-08-18 20:15:00,87.841,87.878,87.819,87.826,9377899989.0
2006-08-18 20:30:00,87.851,87.91,87.831,87.851,12929199977.0
2006-08-18 20:45:00,87.857,87.9,87.781,87.809,12486499957.0
2006-08-18 21:00:00,87.811,87.847,87.767,87.823,9361399973.0
2006-08-18 21:15:00,87.8,87.856,87.792,87.838,11802799993.0
2006-08-18 21:30:00,87.844,87.847,87.774,87.823,5772699990.0
2006-08-18 21:45:00,87.839,87.866,87.786,87.823,4906099995.0
2006-08-18 22:00:00,87.824,87.851,87.798,87.83,5486899996.0
2006-08-18 22:15:00,87.811,87.844,87.773,87.804,5133599986.0
2006-08-18 22:30:00,87.82,87.856,87.789,87.835,4883199993.0
2006-08-18 22:45:00,87.815,87.922,87.777,87.87,4707799993.0
2006-08-18 23:00:00,87.94,88.11,87.84,88.09,3117799972.0
2006-08-18 23:15:00,88.07,88.12,88.05,88.05,2672399976.0
2006-08-18 23:30:00,88.07,88.08,88.03,88.06,2672399976.0
2006-08-18 23:45:00,88.07,88.07,88.05,88.05,2895099974.0
2006-08-20 23:00:00,88.008,88.022,87.739,87.773,3009899994.0
2006-08-20 23:15:00,87.762,87.826,87.751,87.792,3086899990.0
2006-08-20 23:30:00,87.785,87.816,87.723,87.776,2785400010.0
2006-08-20 23:45:00,87.785,87.886,87.761,87.836,2865999999.0
2006-08-21 00:00:00,87.852,87.875,87.792,87.813,2958300001.0
2006-08-21 00:15:00,87.81,87.836,87.761,87.801,3093199997.0
2006-08-21 00:30:00,87.782,87.817,87.706,87.731,3171199981.0
2006-08-21 00:45:00,87.759,87.784,87.714,87.723,3141899991.0
2006-08-21 01:00:00,87.73,87.863,87.719,87.816,3047899988.0
2006-08-21 01:15:00,87.809,87.835,87.789,87.797,2957000001.0
2006-08-21 01:30:00,87.815,87.832,87.774,87.788,2895299984.0
2006-08-21 01:45:00,87.804,87.841,87.795,87.81,2885499996.0
2006-08-21 02:00:00,87.831,87.844,87.793,87.815,2672299984.0
2006-08-21 02:15:00,87.816,87.831,87.756,87.762,2613000001.0
2006-08-21 02:30:00,87.795,87.825,87.752,87.769,2867499980.0
2006-08-21 02:45:00,87.77,87.815,87.726,87.764,2937999991.0
2006-08-21 03:00:00,87.754,87.801,87.721,87.775,2735099999.0
2006-08-21 03:15:00,87.791,87.799,87.725,87.76,3000599993.0
2006-08-21 03:30:00,87.779,87.84,87.762,87.816,3046300007.0
2006-08-21 03:45:00,87.818,87.896,87.792,87.88,2643500005.0
2006-08-21 04:00:00,87.867,87.969,87.845,87.928,3004399995.0
2006-08-21 04:15:00,87.927,87.969,87.907,87.921,2666199996.0
2006-08-21 04:30:00,87.93,87.948,87.847,87.857,2579999989.0
2006-08-21 04:45:00,87.835,87.891,87.811,87.874,2909599990.0
2006-08-21 05:00:00,87.88,87.904,87.826,87.859,2914399992.0
2006-08-21 05:15:00,87.875,87.896,87.838,87.859,2812999991.0
2006-08-21 05:30:00,87.873,87.89,87.797,87.819,2686899984.0
2006-08-21 05:45:00,87.84,87.847,87.748,87.81,2500999999.0
2006-08-21 06:00:00,87.81,87.861,87.79,87.81,2803500001.0
2006-08-21 06:15:00,87.815,87.823,87.754,87.792,2708999990.0
2006-08-21 06:30:00,87.774,87.869,87.77,87.835,2967900001.0
2006-08-21 06:45:00,87.827,87.872,87.809,87.856,2316999997.0
2006-08-21 07:00:00,87.867,87.9,87.83,87.872,2581499993.0
2006-08-21 07:15:00,87.87,87.885,87.808,87.839,3086199993.0
2006-08-21 07:30:00,87.837,87.892,87.816,87.829,2403899995.0
2006-08-21 07:45:00,87.817,87.847,87.782,87.81,2434299999.0
2006-08-21 08:00:00,87.823,87.86,87.765,87.855,2999999979.0
2006-08-21 08:15:00,87.853,87.896,87.815,87.839,2763199996.0
2006-08-21 08:30:00,87.836,87.918,87.802,87.914,3198999995.0
2006-08-21 08:45:00,87.887,87.933,87.838,87.871,2907400003.0
2006-08-21 09:00:00,87.864,87.899,87.82,87.839,3111599990.0
2006-08-21 09:15:00,87.848,87.876,87.804,87.833,2639200003.0
2006-08-21 09:30:00,87.83,87.939,87.814,87.886,2711200001.0
2006-08-21 09:45:00,87.862,87.928,87.792,87.927,3061900000.0
2006-08-21 10:00:00,87.903,87.935,87.845,87.87,2983799993.0
2006-08-21 10:15:00,87.867,88.074,87.857,88.052,2783500003.0
2006-08-21 10:30:00,88.034,88.058,87.982,88.04,3056200004.0
2006-08-21 10:45:00,88.026,88.062,88.004,88.041,2860199994.0
2006-08-21 11:00:00,88.065,88.195,88.028,88.149,2895299994.0
2006-08-21 11:15:00,88.177,88.177,88.114,88.144,2607399993.0
2006-08-21 11:30:00,88.149,88.149,88.07,88.115,3369499986.0
2006-08-21 11:45:00,88.116,88.15,88.046,88.046,3360699995.0
2006-08-21 12:00:00,88.039,88.159,88.015,88.129,2464899992.0
2006-08-21 12:15:00,88.134,88.205,88.13,88.149,3002599995.0
2006-08-21 12:30:00,88.138,88.168,88.093,88.111,2793000003.0
2006-08-21 12:45:00,88.135,88.251,88.102,88.248,2820899992.0
2006-08-21 13:00:00,88.229,88.262,88.202,88.21,2784099982.0
2006-08-21 13:15:00,88.216,88.309,88.204,88.233,3085599986.0
2006-08-21 13:30:00,88.237,88.304,88.175,88.285,3496000003.0
2006-08-21 13:45:00,88.263,88.306,88.224,88.243,3053499989.0
2006-08-21 14:00:00,88.252,88.284,88.2,88.223,2749899988.0
2006-08-21 14:15:00,88.236,88.37,88.229,88.343,2814200002.0
2006-08-21 14:30:00,88.323,88.388,88.305,88.373,2806899988.0
2006-08-21 14:45:00,88.374,88.399,88.299,88.351,2893199988.0
2006-08-21 15:00:00,88.352,88.375,88.271,88.368,3064799991.0
2006-08-21 15:15:00,88.36,88.391,88.331,88.373,2981399991.0
2006-08-21 15:30:00,88.356,88.377,88.245,88.309,2460099977.0
2006-08-21 15:45:00,88.34,88.34,88.306,88.318,2667100007.0
2006-08-21 16:00:00,88.317,88.345,88.294,88.332,2680399986.0
2006-08-21 16:15:00,88.32,88.414,88.308,88.364,2770300001.0
2006-08-21 16:30:00,88.363,88.468,88.359,88.425,2859499986.0
2006-08-21 16:45:00,88.432,88.482,88.401,88.425,2695600000.0
2006-08-21 17:00:00,88.421,88.505,88.402,88.464,2842999999.0
2006-08-21 17:15:00,88.494,88.516,88.454,88.475,2891799988.0
2006-08-21 17:30:00,88.466,88.538,88.444,88.483,2623099997.0
2006-08-21 17:45:00,88.453,88.502,88.452,88.477,3047199996.0
2006-08-21 18:00:00,88.457,88.54,88.425,88.475,22749399971.0
2006-08-21 18:15:00,88.456,88.53,88.428,88.458,22004999949.0
2006-08-21 18:30:00,88.432,88.476,88.399,88.437,17500499927.0
2006-08-21 18:45:00,88.467,88.505,88.439,88.476,12044699981.0
2006-08-21 19:00:00,88.468,88.502,88.426,88.473,8430799988.0
2006-08-21 19:15:00,88.474,88.475,88.375,88.431,10098799963.0
2006-08-21 19:30:00,88.442,88.455,88.392,88.392,9676399988.0
2006-08-21 19:45:00,88.408,88.424,88.351,88.382,8308399974.0
2006-08-21 20:00:00,88.385,88.457,88.321,88.425,9150899994.0
2006-08-21 20:15:00,88.416,88.477,88.414,88.435,9467299991.0
2006-08-21 20:30:00,88.424,88.461,88.397,88.426,12325499980.0
2006-08-21 20:45:00,88.454,88.46,88.339,88.385,12518200000.0
2006-08-21 21:00:00,88.37,88.405,88.348,88.375,9040499986.0
2006-08-21 21:15:00,88.369,88.405,88.34,88.37,11540999965.0
2006-08-21 21:30:00,88.38,88.398,88.348,88.393,6560899978.0
2006-08-21 21:45:00,88.393,88.423,88.361,88.41,4664599987.0
2006-08-21 22:00:00,88.41,88.431,88.381,88.401,6028799967.0
2006-08-21 22:15:00,88.421,88.463,88.401,88.425,4942500005.0
2006-08-21 22:30:00,88.438,88.449,88.387,88.393,5073199984.0
2006-08-21 22:45:00,88.399,88.431,88.311,88.375,4404899994.0
2006-08-21 23:00:00,88.383,88.402,88.306,88.313,3111299998.0
2006-08-21 23:15:00,88.299,88.404,88.299,88.374,2910699989.0
2006-08-21 23:30:00,88.356,88.418,88.288,88.391,2994799993.0
2006-08-21 23:45:00,88.399,88.411,88.269,88.282,2566999998.0
2006-08-22 00:00:00,88.297,88.35,88.256,88.311,3340500007.0
2006-08-22 00:15:00,88.3,88.352,88.286,88.35,2913599993.0
2006-08-22 00:30:00,88.341,88.395,88.295,88.336,2850899991.0
2006-08-22 00:45:00,88.333,88.364,88.293,88.33,2595699999.0
2006-08-22 01:00:00,88.328,88.36,88.298,88.308,2791699995.0
2006-08-22 01:15:00,88.323,88.347,88.287,88.34,2744999994.0
2006-08-22 01:30:00,88.338,88.354,88.288,88.308,2905700004.0
2006-08-22 01:45:00,88.316,88.374,88.288,88.357,2874499981.0
2006-08-22 02:00:00,88.342,88.396,88.308,88.335,2922400002.0
2006-08-22 02:15:00,88.353,88.382,88.311,88.36,2900499996.0
2006-08-22 02:30:00,88.375,88.445,88.353,88.435,2801299981.0
2006-08-22 02:45:00,88.43,88.47,88.392,88.406,3141999988.0
2006-08-22 03:00:00,88.412,88.425,88.357,88.413,2743099994.0
2006-08-22 03:15:00,88.418,88.426,88.338,88.362,3038999994.0
2006-08-22 03:30:00,88.354,88.378,88.301,88.36,3047099996.0
2006-08-22 03:45:00,88.363,88.405,88.34,88.395,2762099988.0
2006-08-22 04:00:00,88.396,88.426,88.357,88.4,2866799990.0
2006-08-22 04:15:00,88.379,88.462,88.379,88.42,2424500003.0
2006-08-22 04:30:00,88.422,88.428,88.374,88.411,2917799992.0
2006-08-22 04:45:00,88.406,88.445,88.391,88.408,3095499982.0
2006-08-22 05:00:00,88.43,88.438,88.353,88.398,3020899993.0
2006-08-22 05:15:00,88.412,88.431,88.389,88.421,2868000011.0
2006-08-22 05:30:00,88.414,88.435,88.362,88.376,2823199982.0
2006-08-22 05:45:00,88.39,88.428,88.365,88.379,2579699991.0
2006-08-22 06:00:00,88.396,88.428,88.376,88.387,2871600001.0
2006-08-22 06:15:00,88.398,88.433,88.384,88.409,2800499992.0
2006-08-22 06:30:00,88.421,88.457,88.397,88.434,2665899998.0
2006-08-22 06:45:00,88.42,88.468,88.407,88.425,2748199984.0
2006-08-22 07:00:00,88.43,88.437,88.36,88.416,2471899990.0
2006-08-22 07:15:00,88.417,88.439,88.383,88.405,2745000002.0
2006-08-22 07:30:00,88.397,88.419,88.357,88.388,2586499995.0
2006-08-22 07:45:00,88.37,88.407,88.322,88.407,2446699995.0
2006-08-22 08:00:00,88.411,88.439,88.375,88.41,2963200003.0
2006-08-22 08:15:00,88.425,88.468,88.4,88.455,2494899990.0
2006-08-22 08:30:00,88.447,88.488,88.419,88.455,2821200000.0
2006-08-22 08:45:00,88.457,88.478,88.409,88.461,2715100002.0
2006-08-22 09:00:00,88.474,88.546,88.455,88.508,2798199996.0
2006-08-22 09:15:00,88.521,88.56,88.483,88.507,2961900011.0
2006-08-22 09:30:00,88.506,88.634,88.483,88.608,2575099994.0
2006-08-22 09:45:00,88.588,88.704,88.574,88.687,3028999997.0
2006-08-22 10:00:00,88.701,88.732,88.609,88.616,2706399993.0
2006-08-22 10:15:00,88.612,88.612,88.537,88.607,2871999994.0
2006-08-22 10:30:00,88.601,88.664,88.576,88.629,3210599980.0
2006-08-22 10:45:00,88.617,88.649,88.583,88.61,3058099997.0
2006-08-22 11:00:00,88.619,88.647,88.566,88.573,2903900001.0
2006-08-22 11:15:00,88.583,88.61,88.508,88.61,3114099996.0
2006-08-22 11:30:00,88.607,88.666,88.571,88.633,2713399986.0
2006-08-22 11:45:00,88.614,88.683,88.551,88.565,3616299982.0
2006-08-22 12:00:00,88.538,88.601,88.498,88.568,2470200008.0
2006-08-22 12:15:00,88.553,88.579,88.497,88.55,3309100008.0
2006-08-22 12:30:00,88.538,88.599,88.48,88.525,2635499987.0
2006-08-22 12:45:00,88.559,88.598,88.512,88.59,3128599979.0
2006-08-22 13:00:00,88.587,88.644,88.553,88.56,3126999993.0
2006-08-22 13:15:00,88.574,88.661,88.529,88.649,3061600004.0
2006-08-22 13:30:00,88.634,88.672,88.583,88.625,2840300003.0
2006-08-22 13:45:00,88.628,88.689,88.594,88.611,3439299968.0
2006-08-22 14:00:00,88.623,88.761,88.604,88.724,2868299996.0
2006-08-22 14:15:00,88.716,88.757,88.659,88.673,2914599995.0
2006-08-22 14:30:00,88.685,88.769,88.666,88.758,2971899978.0
2006-08-22 14:45:00,88.75,88.797,88.711,88.767,2582799995.0
2006-08-22 15:00:00,88.773,88.835,88.735,88.768,2861799999.0
2006-08-22 15:15:00,88.763,88.81,88.731,88.802,2871399993.0
2006-08-22 15:30:00,88.799,88.875,88.78,88.844,2839799995.0
2006-08-22 15:45:00,88.858,88.921,88.825,88.867,2959599991.0
2006-08-22 16:00:00,88.874,88.905,88.81,88.856,2328999997.0
2006-08-22 16:15:00,88.857,88.872,88.806,88.865,3040299994.0
2006-08-22 16:30:00,88.851,88.907,88.842,88.852,3259799982.0
2006-08-22 16:45:00,88.86,88.897,88.77,88.775,2998499982.0
2006-08-22 17:00:00,88.762,88.824,88.732,88.815,2726199995.0
2006-08-22 17:15:00,88.823,88.852,88.784,88.828,3177499985.0
2006-08-22 17:30:00,88.812,88.908,88.793,88.887,2888299992.0
2006-08-22 17:45:00,88.879,88.916,88.849,88.878,2669199999.0
2006-08-22 18:00:00,88.829,88.95,88.829,88.898,22048999976.0
2006-08-22 18:15:00,88.884,88.92,88.826,88.892,23523499931.0
2006-08-22 18:30:00,88.876,88.928,88.841,88.86,16775399962.0
2006-08-22 18:45:00,88.865,88.904,88.831,88.897,12062899985.0
2006-08-22 19:00:00,88.894,88.9,88.842,88.866,8394699987.0
2006-08-22 19:15:00,88.876,88.908,88.826,88.866,10104300008.0
2006-08-22 19:30:00,88.867,88.922,88.833,88.882,10063999976.0
2006-08-22 19:45:00,88.863,88.926,88.835,88.878,7630699999.0
2006-08-22 20:00:00,88.896,88.91,88.816,88.885,9752099981.0
2006-08-22 20:15:00,88.895,88.898,88.83,88.838,9330299967.0
2006-08-22 20:30:00,88.821,88.852,88.768,88.805,13593699945.0
2006-08-22 20:45:00,88.829,88.86,88.768,88.805,12145299975.0
2006-08-22 21:00:00,88.807,88.851,88.783,88.813,9642299964.0
2006-08-22 21:15:00,88.802,88.832,88.756,88.814,11386099965.0
2006-08-22 21:30:00,88.805,88.83,88.773,88.79,6170699989.0
2006-08-22 21:45:00,88.795,88.833,88.75,88.771,5086999990.0
2006-08-22 22:00:00,88.77,88.815,88.739,88.807,5524599985.0
2006-08-22 22:15:00,88.813,88.849,88.768,88.801,4923799977.0
2006-08-22 22:30:00,88.778,88.808,88.749,88.768,4835599996.0
2006-08-22 22:45:00,88.788,88.806,88.711,88.785,4646599995.0
2006-08-22 23:00:00,88.781,88.844,88.731,88.781,3027700001.0
2006-08-22 23:15:00,88.822,88.869,88.788,88.822,2798499989.0
2006-08-22 23:30:00,88.844,88.864,88.749,88.777,3385699996.0
2006-08-22 23:45:00,88.78,88.824,88.723,88.76,2880199988.0
2006-08-23 00:00:00,88.752,88.838,88.734,88.816,2924599987.0
2006-08-23 00:15:00,88.776,88.839,88.724,88.744,3121399997.0
2006-08-23 00:30:00,88.746,88.823,88.733,88.77,3073299992.0
2006-08-23 00:45:00,88.771,88.822,88.732,88.76,3110199992.0
2006-08-23 01:00:00,88.773,88.8,88.695,88.713,2874599992.0
2006-08-23 01:15:00,88.694,88.744,88.683,88.695,3118400002.0
2006-08-23 01:30:00,88.71,88.75,88.66,88.717,3003699983.0
2006-08-23 01:45:00,88.748,88.779,88.713,88.734,3276600002.0
2006-08-23 02:00:00,88.753,88.78,88.714,88.73,2855299990.0
2006-08-23 02:15:00,88.73,88.773,88.711,88.74,2931899996.0
2006-08-23 02:30:00,88.748,88.786,88.711,88.766,2744600002.0
2006-08-23 02:45:00,88.761,88.783,88.722,88.754,2882200000.0
2006-08-23 03:00:00,88.759,88.775,88.693,88.738,2740000002.0
2006-08-23 03:15:00,88.726,88.794,88.707,88.791,2795899996.0
2006-08-23 03:30:00,88.785,88.819,88.756,88.805,3099799996.0
2006-08-23 03:45:00,88.81,88.827,88.761,88.769,2653899983.0
2006-08-23 04:00:00,88.777,88.795,88.714,88.748,2746599996.0
2006-08-23 04:15:00,88.74,88.759,88.696,88.71,2435200002.0
2006-08-23 04:30:00,88.734,88.744,88.681,88.711,3152099988.0
2006-08-23 04:45:00,88.71,88.719,88.64,88.662,2663900000.0
2006-08-23 05:00:00,88.653,88.685,88.62,88.659,2915100007.0
2006-08-23 05:15:00,88.67,88.722,88.653,88.712,2719099983.0
2006-08-23 05:30:00,88.707,88.764,88.69,88.745,3005199985.0
2006-08-23 05:45:00,88.745,88.755,88.679,88.682,2689099990.0
2006-08-23 06:00:00,88.679,88.724,88.665,88.673,2657799987.0
2006-08-23 06:15:00,88.673,88.7,88.646,88.666,2713699995.0
2006-08-23 06:30:00,88.675,88.704,88.654,88.654,2753100004.0
2006-08-23 06:45:00,88.642,88.704,88.627,88.704,2636000001.0
2006-08-23 07:00:00,88.7,88.751,88.671,88.722,2475299992.0
2006-08-23 07:15:00,88.705,88.792,88.703,88.772,2953299981.0
2006-08-23 07:30:00,88.78,88.787,88.723,88.787,2684900000.0
2006-08-23 07:45:00,88.764,88.81,88.727,88.756,3025599996.0
2006-08-23 08:00:00,88.773,88.793,88.683,88.745,2823799992.0
2006-08-23 08:15:00,88.722,88.756,88.701,88.756,2638299993.0
2006-08-23 08:30:00,88.756,88.844,88.741,88.818,2676500000.0
2006-08-23 08:45:00,88.822,88.948,88.816,88.859,2667799999.0
2006-08-23 09:00:00,88.846,88.925,88.829,88.846,2819999995.0
2006-08-23 09:15:00,88.862,88.895,88.828,88.846,2612699993.0
2006-08-23 09:30:00,88.858,88.988,88.858,88.924,2820699991.0
2006-08-23 09:45:00,88.931,88.99,88.908,88.954,3330899994.0
2006-08-23 10:00:00,88.961,89.032,88.945,88.996,2896799998.0
2006-08-23 10:15:00,89.013,89.043,88.988,89.031,2614499995.0
2006-08-23 10:30:00,89.029,89.052,88.969,88.994,3021000002.0
2006-08-23 10:45:00,89.002,89.002,88.931,88.949,2994199998.0
2006-08-23 11:00:00,88.957,88.974,88.912,88.927,2786499999.0
2006-08-23 11:15:00,88.912,88.969,88.889,88.956,2714699992.0
2006-08-23 11:30:00,88.955,88.97,88.907,88.936,2949199989.0
2006-08-23 11:45:00,88.955,88.961,88.87,88.909,3129900000.0
2006-08-23 12:00:00,88.907,88.945,88.868,88.925,2644400003.0
2006-08-23 12:15:00,88.92,88.944,88.891,88.928,2432399997.0
2006-08-23 12:30:00,88.923,88.969,88.914,88.957,2859499993.0
2006-08-23 12:45:00,88.951,88.994,88.913,88.98,2440799998.0
2006-08-23 13:00:00,88.983,89.006,88.921,88.999,2723200007.0
2006-08-23 13:15:00,88.999,89.04,88.969,89.037,2745199988.0
2006-08-23 13:30:00,89.033,89.038,88.93,88.937,2959200001.0
2006-08-23 13:45:00,88.95,89.017,88.91,89.015,3179700000.0
2006-08-23 14:00:00,89.01,89.069,88.976,89.039,2610799982.0
2006-08-23 14:15:00,89.049,89.08,89.009,89.063,2863399998.0
2006-08-23 14:30:00,89.032,89.092,88.994,89.044,2775699991.0
2006-08-23 14:45:00,89.034,89.157,89.025,89.089,2532799996.0
2006-08-23 15:00:00,89.072,89.116,89.026,89.052,2690699994.0
2006-08-23 15:15:00,89.053,89.156,89.025,89.138,2712899996.0
2006-08-23 15:30:00,89.134,89.137,89.041,89.125,2801199996.0
2006-08-23 15:45:00,89.129,89.146,89.064,89.069,2635399999.0
2006-08-23 16:00:00,89.063,89.084,88.989,89.05,2743499991.0
2006-08-23 16:15:00,89.087,89.116,88.993,89.022,2872299989.0
2006-08-23 16:30:00,89.013,89.068,88.924,88.973,2888800010.0
2006-08-23 16:45:00,88.968,88.976,88.817,88.849,2840699993.0
2006-08-23 17:00:00,88.862,88.877,88.77,88.819,2981799989.0
2006-08-23 17:15:00,88.815,88.857,88.776,88.804,2983100000.0
2006-08-23 17:30:00,88.785,88.835,88.711,88.736,2567499991.0
2006-08-23 17:45:00,88.714,88.813,88.714,88.771,2676399984.0
2006-08-23 18:00:00,88.762,88.86,88.717,88.734,22952199961.0
2006-08-23 18:15:00,88.736,88.81,88.691,88.754,20912999914.0
2006-08-23 18:30:00,88.758,88.794,88.72,88.737,16978399969.0
2006-08-23 18:45:00,88.748,88.798,88.687,88.781,12077899982.0
2006-08-23 19:00:00,88.786,88.811,88.731,88.757,8588699985.0
2006-08-23 19:15:00,88.746,88.797,88.7,88.77,10065599967.0
2006-08-23 19:30:00,88.77,88.775,88.707,88.717,9852399980.0
2006-08-23 19:45:00,88.717,88.761,88.703,88.753,8271599974.0
2006-08-23 20:00:00,88.74,88.771,88.67,88.733,8726299978.0
2006-08-23 20:15:00,88.708,88.745,88.687,88.735,9532599983.0
2006-08-23 20:30:00,88.73,88.748,88.682,88.69,13160799965.0
2006-08-23 20:45:00,88.714,88.81,88.666,88.798,12506599975.0
2006-08-23 21:00:00,88.792,88.792,88.702,88.72,9398499990.0
2006-08-23 21:15:00,88.737,88.754,88.697,88.745,12016399998.0
2006-08-23 21:30:00,88.737,88.752,88.698,88.74,6747599995.0
2006-08-23 21:45:00,88.72,88.765,88.7,88.717,4777399998.0
2006-08-23 22:00:00,88.705,88.747,88.688,88.724,6072600010.0
2006-08-23 22:15:00,88.728,88.786,88.708,88.756,4937199994.0
2006-08-23 22:30:00,88.767,88.787,88.708,88.773,4875899994.0
2006-08-23 22:45:00,88.774,88.803,88.69,88.75,5054399991.0
2006-08-23 23:00:00,88.782,88.782,88.669,88.736,3373299992.0
2006-08-23 23:15:00,88.757,88.775,88.692,88.732,2792999998.0
2006-08-23 23:30:00,88.725,88.75,88.615,88.715,2948000003.0
2006-08-23 23:45:00,88.713,88.74,88.69,88.695,2589999989.0
2006-08-24 00:00:00,88.722,88.763,88.7,88.7,2799900001.0
2006-08-24 00:15:00,88.7,88.735,88.666,88.698,2823499998.0
2006-08-24 00:30:00,88.678,88.725,88.633,88.655,2970099987.0
2006-08-24 00:45:00,88.661,88.699,88.623,88.663,2462699986.0
2006-08-24 01:00:00,88.665,88.697,88.6,88.69,2786700001.0
2006-08-24 01:15:00,88.67,88.691,88.558,88.558,3134999994.0
2006-08-24 01:30:00,88.572,88.597,88.518,88.538,2993099985.0
2006-08-24 01:45:00,88.528,88.578,88.52,88.548,2958099985.0
2006-08-24 02:00:00,88.552,88.632,88.552,88.629,3029699993.0
2006-08-24 02:15:00,88.621,88.628,88.581,88.614,2892600011.0
2006-08-24 02:30:00,88.615,88.625,88.568,88.6,2741799997.0
2006-08-24 02:45:00,88.577,88.604,88.495,88.505,3046999989.0
2006-08-24 03:00:00,88.524,88.59,88.514,88.547,2998800000.0
2006-08-24 03:15:00,88.552,88.591,88.531,88.56,2860399993.0
2006-08-24 03:30:00,88.566,88.586,88.446,88.482,3291200000.0
2006-08-24 03:45:00,88.484,88.51,88.451,88.484,2663099985.0
2006-08-24 04:00:00,88.499,88.517,88.427,88.473,2893799972.0
2006-08-24 04:15:00,88.451,88.497,88.441,88.458,2667399991.0
2006-08-24 04:30:00,88.47,88.54,88.456,88.529,2918999982.0
2006-08-24 04:45:00,88.521,88.532,88.469,88.52,2750699987.0
2006-08-24 05:00:00,88.524,88.565,88.492,88.512,2758299997.0
2006-08-24 05:15:00,88.532,88.539,88.467,88.474,3057999989.0
2006-08-24 05:30:00,88.494,88.549,88.466,88.542,2947399984.0
2006-08-24 05:45:00,88.538,88.542,88.488,88.498,2423899984.0
2006-08-24 06:00:00,88.507,88.533,88.459,88.459,2862100020.0
2006-08-24 06:15:00,88.473,88.508,88.453,88.478,2854499994.0
2006-08-24 06:30:00,88.493,88.513,88.453,88.47,2851799998.0
2006-08-24 06:45:00,88.492,88.524,88.47,88.503,2888299998.0
2006-08-24 07:00:00,88.488,88.508,88.424,88.456,2789100003.0
2006-08-24 07:15:00,88.462,88.511,88.425,88.497,2764199995.0
2006-08-24 07:30:00,88.493,88.583,88.464,88.571,2829899998.0
2006-08-24 07:45:00,88.559,88.634,88.547,88.618,2689899988.0
2006-08-24 08:00:00,88.626,88.674,88.597,88.641,2575699986.0
2006-08-24 08:15:00,88.638,88.666,88.602,88.651,2965499998.0
2006-08-24 08:30:00,88.665,88.675,88.595,88.636,3218199998.0
2006-08-24 08:45:00,88.655,88.734,88.641,88.71,2712499997.0
2006-08-24 09:00:00,88.702,88.738,88.668,88.707,2628799993.0
2006-08-24 09:15:00,88.695,88.732,88.673,88.7,2473999999.0
2006-08-24 09:30:00,88.715,88.734,88.679,88.715,2851999998.0
2006-08-24 09:45:00,88.714,88.746,88.671,88.686,3295199987.0
2006-08-24 10:00:00,88.691,88.839,88.674,88.833,2662699989.0
2006-08-24 10:15:00,88.823,88.864,88.769,88.785,2803499993.0
2006-08-24 10:30:00,88.771,88.817,88.752,88.79,2921299976.0
2006-08-24 10:45:00,88.794,88.868,88.79,88.822,2943800002.0
2006-08-24 11:00:00,88.824,88.844,88.788,88.788,2991799994.0
2006-08-24 11:15:00,88.78,88.8,88.751,88.792,2857899991.0
2006-08-24 11:30:00,88.778,88.821,88.739,88.778,3066199993.0
2006-08-24 11:45:00,88.771,88.791,88.678,88.761,2984900006.0
2006-08-24 12:00:00,88.754,88.784,88.697,88.75,2386899993.0
2006-08-24 12:15:00,88.741,88.789,88.7,88.776,2775199986.0
2006-08-24 12:30:00,88.764,88.802,88.74,88.741,2832399985.0
2006-08-24 12:45:00,88.758,88.796,88.676,88.698,2601199994.0
2006-08-24 13:00:00,88.695,88.803,88.686,88.779,2870499999.0
2006-08-24 13:15:00,88.777,88.822,88.742,88.802,3165700004.0
2006-08-24 13:30:00,88.805,88.823,88.767,88.775,2916999997.0
2006-08-24 13:45:00,88.772,88.855,88.75,88.831,2942499992.0
2006-08-24 14:00:00,88.832,88.867,88.813,88.833,2747499988.0
2006-08-24 14:15:00,88.842,88.859,88.776,88.777,2533700015.0
2006-08-24 14:30:00,88.793,88.879,88.738,88.818,2789900003.0
2006-08-24 14:45:00,88.797,88.84,88.778,88.803,2789099994.0
2006-08-24 15:00:00,88.807,88.819,88.744,88.793,3417399971.0
2006-08-24 15:15:00,88.802,88.845,88.755,88.808,2768599998.0
2006-08-24 15:30:00,88.79,88.804,88.691,88.753,2953699982.0
2006-08-24 15:45:00,88.767,88.786,88.719,88.744,3235299979.0
2006-08-24 16:00:00,88.73,88.793,88.701,88.769,2616900004.0
2006-08-24 16:15:00,88.773,88.791,88.726,88.732,3059800000.0
2006-08-24 16:30:00,88.745,88.769,88.677,88.704,2812099998.0
2006-08-24 16:45:00,88.717,88.75,88.696,88.74,2935399991.0
2006-08-24 17:00:00,88.745,88.75,88.707,88.742,2398300002.0
2006-08-24 17:15:00,88.735,88.75,88.711,88.732,2528600004.0
2006-08-24 17:30:00,88.725,88.745,88.705,88.731,2454900002.0
2006-08-24 17:45:00,88.735,88.75,88.71,88.726,2862999990.0
2006-08-24 18:00:00,88.722,88.81,88.689,88.75,22253099977.0
2006-08-24 18:15:00,88.82,88.85,88.708,88.734,19678699953.0
2006-08-24 18:30:00,88.737,88.865,88.714,88.787,17199699956.0
2006-08-24 18:45:00,88.817,88.869,88.773,88.799,12551499977.0
2006-08-24 19:00:00,88.81,88.833,88.765,88.8,8230999976.0
2006-08-24 19:15:00,88.78,88.798,88.715,88.772,10756799991.0
2006-08-24 19:30:00,88.787,88.792,88.72,88.749,9972499981.0
2006-08-24 19:45:00,88.731,88.782,88.727,88.76,8060799994.0
2006-08-24 20:00:00,88.763,88.767,88.7,88.74,9746699987.0
2006-08-24 20:15:00,88.736,88.785,88.713,88.755,9545899973.0
2006-08-24 20:30:00,88.757,88.765,88.709,88.719,12481999977.0
2006-08-24 20:45:00,88.744,88.744,88.632,88.665,12134799959.0
2006-08-24 21:00:00,88.686,88.698,88.632,88.671,9486099966.0
2006-08-24 21:15:00,88.666,88.717,88.64,88.66,11437699976.0
2006-08-24 21:30:00,88.658,88.712,88.637,88.687,5916499997.0
2006-08-24 21:45:00,88.665,88.69,88.604,88.645,4833299992.0
2006-08-24 22:00:00,88.627,88.69,88.606,88.68,5670399989.0
2006-08-24 22:15:00,88.686,88.723,88.662,88.714,5059199993.0
2006-08-24 22:30:00,88.71,88.711,88.642,88.678,4838400005.0
2006-08-24 22:45:00,88.66,88.712,88.6,88.645,4722099996.0
2006-08-24 23:00:00,88.694,88.733,88.619,88.663,2848899994.0
2006-08-24 23:15:00,88.668,88.705,88.616,88.66,2879400001.0
2006-08-24 23:30:00,88.666,88.714,88.623,88.676,2881199986.0
2006-08-24 23:45:00,88.676,88.69,88.628,88.648,2652699994.0
2006-08-25 00:00:00,88.651,88.654,88.602,88.617,3383800016.0
2006-08-25 00:15:00,88.627,88.678,88.612,88.632,2759099988.0
2006-08-25 00:30:00,88.643,88.652,88.594,88.616,3049799991.0
2006-08-25 00:45:00,88.619,88.654,88.603,88.622,2562699994.0
2006-08-25 01:00:00,88.625,88.635,88.575,88.597,2788500001.0
2006-08-25 01:15:00,88.603,88.661,88.58,88.58,2985100004.0
2006-08-25 01:30:00,88.595,88.717,88.57,88.686,2939499988.0
2006-08-25 01:45:00,88.71,88.806,88.677,88.793,2629299983.0
2006-08-25 02:00:00,88.793,88.814,88.752,88.797,2988499994.0
2006-08-25 02:15:00,88.809,88.836,88.742,88.772,3162099990.0
2006-08-25 02:30:00,88.784,88.795,88.729,88.755,2633299985.0
2006-08-25 02:45:00,88.759,88.772,88.709,88.737,2766699986.0
2006-08-25 03:00:00,88.723,88.743,88.657,88.657,2936799992.0
2006-08-25 03:15:00,88.677,88.708,88.639,88.658,2856799983.0
2006-08-25 03:30:00,88.687,88.691,88.611,88.665,3314200000.0
2006-08-25 03:45:00,88.66,88.694,88.633,88.653,2307599997.0
2006-08-25 04:00:00,88.635,88.681,88.612,88.679,2676000003.0
2006-08-25 04:15:00,88.653,88.684,88.626,88.641,2605400008.0
2006-08-25 04:30:00,88.66,88.73,88.651,88.686,2954599999.0
2006-08-25 04:45:00,88.701,88.737,88.682,88.727,2949299996.0
2006-08-25 05:00:00,88.728,88.736,88.675,88.702,2938699996.0
2006-08-25 05:15:00,88.707,88.75,88.689,88.738,3207999987.0
2006-08-25 05:30:00,88.749,88.76,88.712,88.755,2979200008.0
2006-08-25 05:45:00,88.739,88.811,88.709,88.782,2687499988.0
2006-08-25 06:00:00,88.777,88.813,88.718,88.733,2714399995.0
2006-08-25 06:15:00,88.734,88.783,88.711,88.745,2743399985.0
2006-08-25 06:30:00,88.739,88.743,88.686,88.719,2783399990.0
2006-08-25 06:45:00,88.706,88.767,88.698,88.717,2629500003.0
2006-08-25 07:00:00,88.728,88.748,88.683,88.714,2777799987.0
2006-08-25 07:15:00,88.721,88.773,88.632,88.771,3124800003.0
2006-08-25 07:30:00,88.767,88.841,88.754,88.841,2813899988.0
2006-08-25 07:45:00,88.833,88.885,88.79,88.878,2698699990.0
2006-08-25 08:00:00,88.87,88.899,88.734,88.742,2734300000.0
2006-08-25 08:15:00,88.745,88.859,88.738,88.859,2963000014.0
2006-08-25 08:30:00,88.849,88.963,88.836,88.934,2641100000.0
2006-08-25 08:45:00,88.934,88.942,88.783,88.825,2875100002.0
2006-08-25 09:00:00,88.819,88.859,88.769,88.831,2812199987.0
2006-08-25 09:15:00,88.842,88.919,88.814,88.873,2693800005.0
2006-08-25 09:30:00,88.892,88.911,88.816,88.848,2720799999.0
2006-08-25 09:45:00,88.83,88.905,88.793,88.826,3069299979.0
2006-08-25 10:00:00,88.829,89.004,88.829,88.99,2666099996.0
2006-08-25 10:15:00,89.0,89.017,88.909,88.973,2950899999.0
2006-08-25 10:30:00,88.991,89.054,88.98,89.008,3404799987.0
2006-08-25 10:45:00,89.022,89.073,89.007,89.025,2878199999.0
2006-08-25 11:00:00,89.035,89.058,88.984,89.051,2838800001.0
2006-08-25 11:15:00,89.033,89.051,88.992,89.004,2595899989.0
2006-08-25 11:30:00,89.022,89.071,88.99,89.023,3030699985.0
2006-08-25 11:45:00,89.051,89.079,89.011,89.062,2981299988.0
2006-08-25 12:00:00,89.032,89.087,89.003,89.041,2868199984.0
2006-08-25 12:15:00,89.035,89.065,88.978,89.014,3482200017.0
2006-08-25 12:30:00,89.017,89.023,88.949,88.997,3115599990.0
2006-08-25 12:45:00,89.005,89.087,88.961,89.019,2495299991.0
2006-08-25 13:00:00,89.009,89.094,89.008,89.081,3121299985.0
2006-08-25 13:15:00,89.072,89.166,89.052,89.103,3323999984.0
2006-08-25 13:30:00,89.078,89.109,89.011,89.028,2587099992.0
2006-08-25 13:45:00,89.016,89.103,88.992,89.075,2802199999.0
2006-08-25 14:00:00,89.089,89.099,89.033,89.043,2533199999.0
2006-08-25 14:15:00,89.053,89.058,88.972,89.032,2749599999.0
2006-08-25 14:30:00,89.039,89.065,88.948,88.997,2641299992.0
2006-08-25 14:45:00,88.986,89.005,88.883,88.917,2409400004.0
2006-08-25 15:00:00,88.907,88.946,88.838,88.926,3148099988.0
2006-08-25 15:15:00,88.934,88.938,88.804,88.823,2974499992.0
2006-08-25 15:30:00,88.808,88.881,88.767,88.826,2896799992.0
2006-08-25 15:45:00,88.832,88.851,88.753,88.768,2811599993.0
2006-08-25 16:00:00,88.789,88.834,88.667,88.713,2449099994.0
2006-08-25 16:15:00,88.703,88.731,88.642,88.677,2638599999.0
2006-08-25 16:30:00,88.692,88.716,88.624,88.671,3164899990.0
2006-08-25 16:45:00,88.663,88.685,88.615,88.651,2924999980.0
2006-08-25 17:00:00,88.667,88.705,88.553,88.692,2582499987.0
2006-08-25 17:15:00,88.667,88.77,88.642,88.747,2929099993.0
2006-08-25 17:30:00,88.757,88.835,88.726,88.8,2847099986.0
2006-08-25 17:45:00,88.8,88.833,88.734,88.734,2822499992.0
2006-08-25 18:00:00,88.734,88.81,88.682,88.713,23161399940.0
2006-08-25 18:15:00,88.706,88.724,88.597,88.609,23347299918.0
2006-08-25 18:30:00,88.602,88.615,88.531,88.543,16722199947.0
2006-08-25 18:45:00,88.56,88.678,88.554,88.634,12327499986.0
2006-08-25 19:00:00,88.609,88.673,88.583,88.651,8081800002.0
2006-08-25 19:15:00,88.66,88.703,88.611,88.65,10663599968.0
2006-08-25 19:30:00,88.65,88.75,88.62,88.72,9735699955.0
2006-08-25 19:45:00,88.72,88.74,88.657,88.668,7868499985.0
2006-08-25 20:00:00,88.646,88.738,88.611,88.732,9939199978.0
2006-08-25 20:15:00,88.725,88.777,88.674,88.742,9443199974.0
2006-08-25 20:30:00,88.764,88.789,88.679,88.692,13339799948.0
2006-08-25 20:45:00,88.709,88.721,88.63,88.658,12561099982.0
2006-08-25 21:00:00,88.637,88.668,88.555,88.593,9203399978.0
2006-08-25 21:15:00,88.59,88.676,88.586,88.65,11495499957.0
2006-08-25 21:30:00,88.649,88.707,88.629,88.69,6348000011.0
2006-08-25 21:45:00,88.675,88.704,88.65,88.657,4381899991.0
2006-08-25 22:00:00,88.676,88.708,88.645,88.661,5615399998.0
2006-08-25 22:15:00,88.668,88.71,88.656,88.679,4900899988.0
2006-08-25 22:30:00,88.697,88.784,88.652,88.766,4897899992.0
2006-08-25 22:45:00,88.751,88.785,88.692,88.735,4758199996.0
2006-08-25 23:00:00,88.81,88.89,88.76,88.76,4281199986.0
2006-08-25 23:15:00,88.75,88.89,88.73,88.8,3363799989.0
2006-08-25 23:30:00,88.82,88.92,88.7,88.73,3669599988.0
2006-08-25 23:45:00,88.81,88.87,88.71,88.81,3669599988.0
2006-08-27 23:00:00,88.698,88.739,88.617,88.735,3228299999.0
2006-08-27 23:15:00,88.739,88.764,88.672,88.713,3032600004.0
2006-08-27 23:30:00,88.697,88.809,88.693,88.78,3018899982.0
2006-08-27 23:45:00,88.781,88.825,88.744,88.769,2928499990.0
2006-08-28 00:00:00,88.792,88.842,88.75,88.782,3064099996.0
2006-08-28 00:15:00,88.773,88.817,88.738,88.762,3123099978.0
2006-08-28 00:30:00,88.748,88.811,88.681,88.734,3201799988.0
2006-08-28 00:45:00,88.761,88.79,88.707,88.707,2701200005.0
2006-08-28 01:00:00,88.727,88.78,88.71,88.737,3058699973.0
2006-08-28 01:15:00,88.726,88.791,88.707,88.767,2544799991.0
2006-08-28 01:30:00,88.738,88.758,88.673,88.699,2990299983.0
2006-08-28 01:45:00,88.693,88.717,88.652,88.675,2854599986.0
2006-08-28 02:00:00,88.695,88.699,88.646,88.676,2937000008.0
2006-08-28 02:15:00,88.701,88.749,88.668,88.729,3115499986.0
2006-08-28 02:30:00,88.751,88.761,88.674,88.702,2746399995.0
2006-08-28 02:45:00,88.719,88.765,88.682,88.765,2938299995.0
2006-08-28 03:00:00,88.76,88.783,88.732,88.758,2878899997.0
2006-08-28 03:15:00,88.747,88.79,88.737,88.763,2674399994.0
2006-08-28 03:30:00,88.759,88.771,88.669,88.714,2795200001.0
2006-08-28 03:45:00,88.715,88.749,88.679,88.736,2614100005.0
2006-08-28 04:00:00,88.729,88.793,88.705,88.771,2876699995.0
2006-08-28 04:15:00,88.764,88.807,88.738,88.738,2934599991.0
2006-08-28 04:30:00,88.75,88.802,88.74,88.784,2954800000.0
2006-08-28 04:45:00,88.771,88.806,88.754,88.772,2685299982.0
2006-08-28 05:00:00,88.792,88.81,88.74,88.781,2678499986.0
2006-08-28 05:15:00,88.789,88.882,88.768,88.835,2837699980.0
2006-08-28 05:30:00,88.834,88.862,88.779,88.822,2993700006.0
2006-08-28 05:45:00,88.809,88.857,88.785,88.83,2450100006.0
2006-08-28 06:00:00,88.829,88.892,88.815,88.865,2819100001.0
2006-08-28 06:15:00,88.857,88.93,88.829,88.908,3036999996.0
2006-08-28 06:30:00,88.926,88.934,88.881,88.925,2789199990.0
2006-08-28 06:45:00,88.908,88.931,88.862,88.882,2575299997.0
2006-08-28 07:00:00,88.88,88.889,88.823,88.877,2755899986.0
2006-08-28 07:15:00,88.848,88.889,88.819,88.842,2914800000.0
2006-08-28 07:30:00,88.845,88.865,88.809,88.84,2681199996.0
2006-08-28 07:45:00,88.812,88.854,88.786,88.822,2656300009.0
2006-08-28 08:00:00,88.821,88.855,88.787,88.82,2821699995.0
2006-08-28 08:15:00,88.815,88.834,88.741,88.773,2764700005.0
2006-08-28 08:30:00,88.773,88.791,88.728,88.733,2979099986.0
2006-08-28 08:45:00,88.745,88.776,88.706,88.748,2805399992.0
2006-08-28 09:00:00,88.761,88.797,88.712,88.792,2661999995.0
2006-08-28 09:15:00,88.785,88.813,88.742,88.788,2624899997.0
2006-08-28 09:30:00,88.796,88.811,88.717,88.736,2222499988.0
2006-08-28 09:45:00,88.754,88.768,88.695,88.762,3233399976.0
2006-08-28 10:00:00,88.756,88.769,88.667,88.697,2725299986.0
2006-08-28 10:15:00,88.701,88.766,88.689,88.765,2623399997.0
2006-08-28 10:30:00,88.77,88.787,88.665,88.683,2855299990.0
2006-08-28 10:45:00,88.699,88.739,88.67,88.719,3055499982.0
2006-08-28 11:00:00,88.739,88.782,88.695,88.751,2877999999.0
2006-08-28 11:15:00,88.748,88.781,88.708,88.732,2799500000.0
2006-08-28 11:30:00,88.745,88.763,88.673,88.686,3036699992.0
2006-08-28 11:45:00,88.705,88.749,88.684,88.715,3152699984.0
2006-08-28 12:00:00,88.728,88.752,88.645,88.72,2569500002.0
2006-08-28 12:15:00,88.72,88.753,88.701,88.744,3181000000.0
2006-08-28 12:30:00,88.74,88.749,88.674,88.675,3134599996.0
2006-08-28 12:45:00,88.703,88.703,88.578,88.641,2779899990.0
2006-08-28 13:00:00,88.637,88.68,88.547,88.651,2829000017.0
2006-08-28 13:15:00,88.659,88.726,88.643,88.709,3242099988.0
2006-08-28 13:30:00,88.696,88.772,88.679,88.699,2869599999.0
2006-08-28 13:45:00,88.699,88.743,88.611,88.622,3197099980.0
2006-08-28 14:00:00,88.619,88.656,88.591,88.656,2907499992.0
2006-08-28 14:15:00,88.66,88.728,88.597,88.704,2716199988.0
2006-08-28 14:30:00,88.713,88.731,88.634,88.677,2833699998.0
2006-08-28 14:45:00,88.685,88.729,88.655,88.71,2665599992.0
2006-08-28 15:00:00,88.69,88.773,88.673,88.772,3061799986.0
2006-08-28 15:15:00,88.766,88.831,88.737,88.799,2858699993.0
2006-08-28 15:30:00,88.767,88.79,88.728,88.759,2567199986.0
2006-08-28 15:45:00,88.754,88.823,88.731,88.82,2885299979.0
2006-08-28 16:00:00,88.806,88.838,88.767,88.799,2588999987.0
2006-08-28 16:15:00,88.805,88.824,88.75,88.805,2910800000.0
2006-08-28 16:30:00,88.798,88.828,88.755,88.817,2663199988.0
2006-08-28 16:45:00,88.802,88.892,88.792,88.869,3097199991.0
2006-08-28 17:00:00,88.865,88.913,88.857,88.876,3038700000.0
2006-08-28 17:15:00,88.881,88.894,88.808,88.836,2879599999.0
2006-08-28 17:30:00,88.84,88.871,88.802,88.855,3174299994.0
2006-08-28 17:45:00,88.863,88.901,88.807,88.82,2810999996.0
2006-08-28 18:00:00,88.821,88.93,88.791,88.863,22777999933.0
2006-08-28 18:15:00,88.9,88.94,88.815,88.851,20495599947.0
2006-08-28 18:30:00,88.846,88.892,88.839,88.853,17917399956.0
2006-08-28 18:45:00,88.875,88.888,88.821,88.878,12302999980.0
2006-08-28 19:00:00,88.874,88.894,88.836,88.875,8044200004.0
2006-08-28 19:15:00,88.874,88.922,88.795,88.899,10233999992.0
2006-08-28 19:30:00,88.907,88.907,88.85,88.88,10008299972.0
2006-08-28 19:45:00,88.88,88.903,88.829,88.875,7964399984.0
2006-08-28 20:00:00,88.893,88.926,88.863,88.886,9196599967.0
2006-08-28 20:15:00,88.875,89.0,88.871,88.958,9394700005.0
2006-08-28 20:30:00,88.964,88.997,88.925,88.954,12524099959.0
2006-08-28 20:45:00,88.976,88.981,88.923,88.958,12509099968.0
2006-08-28 21:00:00,88.937,88.976,88.89,88.957,9213799976.0
2006-08-28 21:15:00,88.933,88.965,88.894,88.938,11859499959.0
2006-08-28 21:30:00,88.938,88.955,88.906,88.945,6192199985.0
2006-08-28 21:45:00,88.925,88.973,88.908,88.926,5008399976.0
2006-08-28 22:00:00,88.928,88.956,88.9,88.925,5730699988.0
2006-08-28 22:15:00,88.91,88.957,88.907,88.947,5068700006.0
2006-08-28 22:30:00,88.948,88.95,88.88,88.9,4625799989.0
2006-08-28 22:45:00,88.9,88.958,88.862,88.915,4909499996.0
2006-08-28 23:00:00,88.963,88.967,88.847,88.907,3071200002.0
2006-08-28 23:15:00,88.888,88.942,88.849,88.905,2611399998.0
2006-08-28 23:30:00,88.9,88.915,88.817,88.875,2823399996.0
2006-08-28 23:45:00,88.887,88.966,88.867,88.925,2748799995.0
2006-08-29 00:00:00,88.923,88.947,88.897,88.917,3122699978.0
2006-08-29 00:15:00,88.925,88.979,88.912,88.963,2622500011.0
2006-08-29 00:30:00,88.97,89.016,88.944,88.988,2713099993.0
2006-08-29 00:45:00,88.98,88.98,88.93,88.955,2431999996.0
2006-08-29 01:00:00,88.955,88.995,88.919,88.922,2975299989.0
2006-08-29 01:15:00,88.911,88.967,88.881,88.882,2804499977.0
2006-08-29 01:30:00,88.9,88.937,88.851,88.906,2872699988.0
2006-08-29 01:45:00,88.931,88.954,88.901,88.93,3014899992.0
2006-08-29 02:00:00,88.957,88.968,88.875,88.909,2825299999.0
2006-08-29 02:15:00,88.917,88.946,88.866,88.87,2717200000.0
2006-08-29 02:30:00,88.913,88.913,88.789,88.789,3071399991.0
2006-08-29 02:45:00,88.795,88.858,88.769,88.822,2876199988.0
2006-08-29 03:00:00,88.839,88.882,88.811,88.85,2783299990.0
2006-08-29 03:15:00,88.868,88.911,88.835,88.842,2685799995.0
2006-08-29 03:30:00,88.869,88.935,88.832,88.898,3093399988.0
2006-08-29 03:45:00,88.884,88.999,88.873,88.947,2546000012.0
2006-08-29 04:00:00,88.932,88.953,88.865,88.917,2808799990.0
2006-08-29 04:15:00,88.908,88.99,88.9,88.98,2733500003.0
2006-08-29 04:30:00,88.967,88.984,88.914,88.94,2817799999.0
2006-08-29 04:45:00,88.933,88.973,88.91,88.97,2819999999.0
2006-08-29 05:00:00,88.958,89.022,88.933,89.015,2934900000.0
2006-08-29 05:15:00,89.032,89.064,88.96,88.977,2957000008.0
2006-08-29 05:30:00,89.002,89.017,88.965,88.982,2709099991.0
2006-08-29 05:45:00,88.995,89.006,88.943,88.975,2649799988.0
2006-08-29 06:00:00,88.977,89.063,88.977,89.03,2650299992.0
2006-08-29 06:15:00,89.034,89.057,88.984,89.031,2703599995.0
2006-08-29 06:30:00,89.04,89.057,88.976,88.987,3091199998.0
2006-08-29 06:45:00,89.017,89.043,88.945,88.965,3100499986.0
2006-08-29 07:00:00,88.987,88.994,88.929,88.974,2619099991.0
2006-08-29 07:15:00,88.978,89.024,88.938,88.979,2950599999.0
2006-08-29 07:30:00,88.99,89.002,88.947,88.969,2609999999.0
2006-08-29 07:45:00,88.98,89.014,88.915,88.982,3020899991.0
2006-08-29 08:00:00,89.012,89.105,88.97,89.077,2495399994.0
2006-08-29 08:15:00,89.075,89.102,89.042,89.073,2626099989.0
2006-08-29 08:30:00,89.069,89.132,89.042,89.116,2691699994.0
2006-08-29 08:45:00,89.118,89.132,89.072,89.123,2662399998.0
2006-08-29 09:00:00,89.093,89.126,89.037,89.089,2956899989.0
2006-08-29 09:15:00,89.073,89.092,88.961,89.001,2676799986.0
2006-08-29 09:30:00,88.997,89.056,88.965,89.013,2446999994.0
2006-08-29 09:45:00,89.008,89.036,88.92,88.936,3255699999.0
2006-08-29 10:00:00,88.947,88.978,88.909,88.93,2771499997.0
2006-08-29 10:15:00,88.928,88.957,88.893,88.92,2921199989.0
2006-08-29 10:30:00,88.912,88.975,88.892,88.96,3119699987.0
2006-08-29 10:45:00,88.958,88.958,88.88,88.931,3166899979.0
2006-08-29 11:00:00,88.929,88.962,88.885,88.928,2924399985.0
2006-08-29 11:15:00,88.926,88.965,88.803,88.879,2314999996.0
2006-08-29 11:30:00,88.901,88.966,88.889,88.924,2715999999.0
2006-08-29 11:45:00,88.942,88.991,88.878,88.963,3256199989.0
2006-08-29 12:00:00,88.962,89.038,88.943,89.006,2720199976.0
2006-08-29 12:15:00,89.02,89.054,88.973,89.022,2690700002.0
2006-08-29 12:30:00,89.022,89.096,88.991,89.074,2991299983.0
2006-08-29 12:45:00,89.09,89.105,89.03,89.08,2862400005.0
2006-08-29 13:00:00,89.073,89.133,89.073,89.077,2899899989.0
2006-08-29 13:15:00,89.081,89.157,89.075,89.107,2898700016.0
2006-08-29 13:30:00,89.103,89.114,89.045,89.09,3317199986.0
2006-08-29 13:45:00,89.073,89.107,89.035,89.095,2911399998.0
2006-08-29 14:00:00,89.084,89.136,89.057,89.108,2832599993.0
2006-08-29 14:15:00,89.11,89.128,89.034,89.049,2842699993.0
2006-08-29 14:30:00,89.064,89.072,88.95,89.037,2982099985.0
2006-08-29 14:45:00,89.024,89.099,89.014,89.06,2960700000.0
2006-08-29 15:00:00,89.058,89.109,89.013,89.098,3070800001.0
2006-08-29 15:15:00,89.093,89.149,89.076,89.128,3093699991.0
2006-08-29 15:30:00,89.104,89.129,88.965,89.055,2518099996.0
2006-08-29 15:45:00,89.043,89.08,89.013,89.026,3009899994.0
2006-08-29 16:00:00,89.011,89.119,88.996,89.04,2946499990.0
2006-08-29 16:15:00,89.053,89.089,88.983,89.025,2865099992.0
2006-08-29 16:30:00,88.999,89.043,88.896,88.896,2714599990.0
2006-08-29 16:45:00,88.881,88.942,88.855,88.878,2780500002.0
2006-08-29 17:00:00,88.888,88.902,88.806,88.845,2756499987.0
2006-08-29 17:15:00,88.865,88.935,88.817,88.84,2955200005.0
2006-08-29 17:30:00,88.836,88.944,88.819,88.923,2687099993.0
2006-08-29 17:45:00,88.908,88.948,88.88,88.908,3301099985.0
2006-08-29 18:00:00,88.888,88.98,88.854,88.935,23552299959.0
2006-08-29 18:15:00,88.925,89.02,88.89,88.973,22503799966.0
2006-08-29 18:30:00,88.968,88.997,88.948,88.973,17350299980.0
2006-08-29 18:45:00,88.979,88.987,88.879,88.879,11896199992.0
2006-08-29 19:00:00,88.882,88.905,88.851,88.885,8912499972.0
2006-08-29 19:15:00,88.866,88.936,88.857,88.901,10656899990.0
2006-08-29 19:30:00,88.91,88.92,88.861,88.9,10091799994.0
2006-08-29 19:45:00,88.9,88.928,88.841,88.889,8362900006.0
2006-08-29 20:00:00,88.881,88.945,88.85,88.91,8995499993.0
2006-08-29 20:15:00,88.872,89.107,88.843,89.069,9356599969.0
2006-08-29 20:30:00,89.049,89.102,89.004,89.004,12684699966.0
2006-08-29 20:45:00,89.016,89.055,88.942,88.962,12304399966.0
2006-08-29 21:00:00,88.973,89.071,88.971,89.038,9694799969.0
2006-08-29 21:15:00,89.034,89.075,89.009,89.05,11599399964.0
2006-08-29 21:30:00,89.045,89.08,89.019,89.054,5930799982.0
2006-08-29 21:45:00,89.049,89.09,89.038,89.063,4879699993.0
2006-08-29 22:00:00,89.049,89.094,89.038,89.038,5262699981.0
2006-08-29 22:15:00,89.045,89.076,89.009,89.043,5157900003.0
2006-08-29 22:30:00,89.043,89.056,89.001,89.042,5093199993.0
2006-08-29 22:45:00,89.045,89.085,88.999,88.999,4453500001.0
2006-08-29 23:00:00,89.099,89.14,89.057,89.085,3321500001.0
2006-08-29 23:15:00,89.097,89.129,89.062,89.103,2592399989.0
2006-08-29 23:30:00,89.107,89.138,89.041,89.105,2966899991.0
2006-08-29 23:45:00,89.102,89.12,89.048,89.089,2223500001.0
2006-08-30 00:00:00,89.104,89.133,89.076,89.1,3005500004.0
2006-08-30 00:15:00,89.126,89.133,89.057,89.097,2884099970.0
2006-08-30 00:30:00,89.079,89.122,89.056,89.086,2896399992.0
2006-08-30 00:45:00,89.073,89.137,89.064,89.087,2538499993.0
2006-08-30 01:00:00,89.097,89.133,89.069,89.108,3119299992.0
2006-08-30 01:15:00,89.132,89.132,89.0,89.055,2695199995.0
2006-08-30 01:30:00,89.053,89.087,89.022,89.06,2923999991.0
2006-08-30 01:45:00,89.061,89.079,89.007,89.058,2693400003.0
2006-08-30 02:00:00,89.04,89.1,89.014,89.086,2736499993.0
2006-08-30 02:15:00,89.09,89.119,89.058,89.09,3026099996.0
2006-08-30 02:30:00,89.096,89.115,89.053,89.071,2754299990.0
2006-08-30 02:45:00,89.068,89.13,89.051,89.088,2594300017.0
2006-08-30 03:00:00,89.101,89.155,89.088,89.108,2607499994.0
2006-08-30 03:15:00,89.127,89.133,88.995,88.999,2933899994.0
2006-08-30 03:30:00,89.025,89.158,88.997,89.109,3101399986.0
2006-08-30 03:45:00,89.124,89.131,89.036,89.08,2822199996.0
2006-08-30 04:00:00,89.074,89.11,89.033,89.06,2663800006.0
2006-08-30 04:15:00,89.034,89.091,89.0,89.067,2568400003.0
2006-08-30 04:30:00,89.078,89.086,89.005,89.024,2985799987.0
2006-08-30 04:45:00,89.03,89.061,88.997,89.012,2699099991.0
2006-08-30 05:00:00,89.003,89.042,88.982,89.018,2794800006.0
2006-08-30 05:15:00,89.011,89.042,88.953,88.986,2813800000.0
2006-08-30 05:30:00,88.993,89.0,88.933,88.962,2973499991.0
2006-08-30 05:45:00,88.949,88.992,88.931,88.981,2658199999.0
2006-08-30 06:00:00,88.958,89.004,88.955,88.98,2837199998.0
2006-08-30 06:15:00,88.97,88.996,88.936,88.985,2830599991.0
2006-08-30 06:30:00,88.963,89.066,88.954,89.031,3153799991.0
2006-08-30 06:45:00,89.022,89.045,88.999,89.034,2720399994.0
2006-08-30 07:00:00,89.033,89.079,89.009,89.054,2863799998.0
2006-08-30 07:15:00,89.037,89.08,89.016,89.051,3233699998.0
2006-08-30 07:30:00,89.048,89.055,88.95,89.022,2982499982.0
2006-08-30 07:45:00,88.994,89.114,88.978,89.061,3009299978.0
2006-08-30 08:00:00,89.07,89.126,89.035,89.074,2784499987.0
2006-08-30 08:15:00,89.085,89.123,89.052,89.099,2680799998.0
2006-08-30 08:30:00,89.097,89.111,89.017,89.077,2775899996.0
2006-08-30 08:45:00,89.081,89.204,89.031,89.185,2867399997.0
2006-08-30 09:00:00,89.178,89.22,89.153,89.191,3036599997.0
2006-08-30 09:15:00,89.193,89.283,89.167,89.172,2734199993.0
2006-08-30 09:30:00,89.176,89.271,89.169,89.205,2552999997.0
2006-08-30 09:45:00,89.193,89.305,89.18,89.289,3190799998.0
2006-08-30 10:00:00,89.27,89.303,89.243,89.278,2671899987.0
2006-08-30 10:15:00,89.252,89.302,89.191,89.213,2779299998.0
2006-08-30 10:30:00,89.219,89.241,89.146,89.195,3237300011.0
2006-08-30 10:45:00,89.183,89.287,89.14,89.239,3057600005.0
2006-08-30 11:00:00,89.257,89.261,89.192,89.243,3093299995.0
2006-08-30 11:15:00,89.232,89.297,89.222,89.263,2974300012.0
2006-08-30 11:30:00,89.244,89.335,89.213,89.313,3366699983.0
2006-08-30 11:45:00,89.312,89.336,89.241,89.31,3026999985.0
2006-08-30 12:00:00,89.301,89.339,89.25,89.307,2761099999.0
2006-08-30 12:15:00,89.316,89.371,89.27,89.349,3207599985.0
2006-08-30 12:30:00,89.34,89.359,89.284,89.284,3197599985.0
2006-08-30 12:45:00,89.298,89.369,89.263,89.34,2781100005.0
2006-08-30 13:00:00,89.312,89.361,89.28,89.316,2977999993.0
2006-08-30 13:15:00,89.317,89.38,89.28,89.37,3075099995.0
2006-08-30 13:30:00,89.342,89.385,89.311,89.374,3131099994.0
2006-08-30 13:45:00,89.369,89.417,89.348,89.353,3445099986.0
2006-08-30 14:00:00,89.378,89.379,89.282,89.282,2908599986.0
2006-08-30 14:15:00,89.3,89.37,89.273,89.297,3049199997.0
2006-08-30 14:30:00,89.287,89.405,89.277,89.375,2640499988.0
2006-08-30 14:45:00,89.355,89.39,89.322,89.354,2773600008.0
2006-08-30 15:00:00,89.352,89.461,89.352,89.44,3039399978.0
2006-08-30 15:15:00,89.433,89.479,89.379,89.434,3044700009.0
2006-08-30 15:30:00,89.41,89.493,89.348,89.455,2975799987.0
2006-08-30 15:45:00,89.461,89.477,89.397,89.45,3216900009.0
2006-08-30 16:00:00,89.442,89.492,89.427,89.455,3070399986.0
2006-08-30 16:15:00,89.45,89.498,89.419,89.463,2950099995.0
2006-08-30 16:30:00,89.475,89.493,89.413,89.446,3089199991.0
2006-08-30 16:45:00,89.436,89.533,89.416,89.446,3188499985.0
2006-08-30 17:00:00,89.455,89.474,89.395,89.458,2703599984.0
2006-08-30 17:15:00,89.477,89.5,89.414,89.476,2852900004.0
2006-08-30 17:30:00,89.468,89.496,89.395,89.439,2992399988.0
2006-08-30 17:45:00,89.431,89.49,89.403,89.447,3003700003.0
2006-08-30 18:00:00,89.4,89.48,89.351,89.42,22925899958.0
2006-08-30 18:15:00,89.411,89.48,89.364,89.382,22341799970.0
2006-08-30 18:30:00,89.37,89.517,89.343,89.463,17006499979.0
2006-08-30 18:45:00,89.478,89.524,89.444,89.507,12178900010.0
2006-08-30 19:00:00,89.493,89.525,89.418,89.486,7942899976.0
2006-08-30 19:15:00,89.478,89.559,89.424,89.521,9980799980.0
2006-08-30 19:30:00,89.508,89.55,89.466,89.487,9820599989.0
2006-08-30 19:45:00,89.49,89.511,89.391,89.415,8830699990.0
2006-08-30 20:00:00,89.436,89.479,89.367,89.44,9417899945.0
2006-08-30 20:15:00,89.436,89.468,89.359,89.359,9705099978.0
2006-08-30 20:30:00,89.362,89.426,89.336,89.378,13090699976.0
2006-08-30 20:45:00,89.375,89.422,89.332,89.411,11708399982.0
2006-08-30 21:00:00,89.398,89.437,89.305,89.366,9620899985.0
2006-08-30 21:15:00,89.358,89.39,89.276,89.305,12172399962.0
2006-08-30 21:30:00,89.313,89.362,89.272,89.31,6295999984.0
2006-08-30 21:45:00,89.305,89.351,89.276,89.322,4516899989.0
2006-08-30 22:00:00,89.342,89.452,89.248,89.299,5889899986.0
2006-08-30 22:15:00,89.327,89.389,89.292,89.329,4996699992.0
2006-08-30 22:30:00,89.326,89.351,89.22,89.292,5210599976.0
2006-08-30 22:45:00,89.33,89.366,89.242,89.26,4788399981.0
2006-08-30 23:00:00,89.308,89.342,89.236,89.315,3092900003.0
2006-08-30 23:15:00,89.298,89.337,89.238,89.278,3040300007.0
2006-08-30 23:30:00,89.291,89.352,89.257,89.346,2682000000.0
2006-08-30 23:45:00,89.333,89.384,89.302,89.347,3131899991.0
2006-08-31 00:00:00,89.338,89.471,89.29,89.336,3012999992.0
2006-08-31 00:15:00,89.317,89.364,89.234,89.273,3007699985.0
2006-08-31 00:30:00,89.256,89.325,89.222,89.304,3171599997.0
2006-08-31 00:45:00,89.302,89.368,89.274,89.344,2406400000.0
2006-08-31 01:00:00,89.369,89.39,89.293,89.317,2992299992.0
2006-08-31 01:15:00,89.293,89.331,89.253,89.267,2678299996.0
2006-08-31 01:30:00,89.237,89.314,89.213,89.239,2671399991.0
2006-08-31 01:45:00,89.246,89.37,89.238,89.349,2936300000.0
2006-08-31 02:00:00,89.371,89.404,89.264,89.386,3094299990.0
2006-08-31 02:15:00,89.394,89.426,89.328,89.398,2947099988.0
2006-08-31 02:30:00,89.418,89.432,89.299,89.326,2819199986.0
2006-08-31 02:45:00,89.318,89.378,89.275,89.345,2692699992.0
2006-08-31 03:00:00,89.327,89.39,89.287,89.354,2898100004.0
2006-08-31 03:15:00,89.353,89.376,89.257,89.293,3256300000.0
2006-08-31 03:30:00,89.31,89.403,89.297,89.353,3144599986.0
2006-08-31 03:45:00,89.371,89.376,89.289,89.319,2827099983.0
2006-08-31 04:00:00,89.327,89.365,89.292,89.318,2856699990.0
2006-08-31 04:15:00,89.328,89.382,89.294,89.376,3138500003.0
2006-08-31 04:30:00,89.382,89.42,89.336,89.405,2769200010.0
2006-08-31 04:45:00,89.386,89.439,89.368,89.401,3295999990.0
2006-08-31 05:00:00,89.406,89.452,89.366,89.442,2959500004.0
2006-08-31 05:15:00,89.443,89.468,89.402,89.44,3312999997.0
2006-08-31 05:30:00,89.434,89.462,89.365,89.37,3127799998.0
2006-08-31 05:45:00,89.363,89.391,89.314,89.362,2656099999.0
2006-08-31 06:00:00,89.358,89.435,89.353,89.37,2799699984.0
2006-08-31 06:15:00,89.392,89.42,89.296,89.325,3090800001.0
2006-08-31 06:30:00,89.3,89.366,89.275,89.323,3149399989.0
2006-08-31 06:45:00,89.349,89.387,89.329,89.365,3209599997.0
2006-08-31 07:00:00,89.354,89.419,89.339,89.39,3387099994.0
2006-08-31 07:15:00,89.39,89.474,89.347,89.439,3074599990.0
2006-08-31 07:30:00,89.46,89.476,89.405,89.44,2567599995.0
2006-08-31 07:45:00,89.428,89.468,89.376,89.426,2736400000.0
2006-08-31 08:00:00,89.457,89.457,89.36,89.404,2983099990.0
2006-08-31 08:15:00,89.396,89.434,89.352,89.401,2909399991.0
2006-08-31 08:30:00,89.389,89.436,89.319,89.383,2862500002.0
2006-08-31 08:45:00,89.389,89.483,89.378,89.479,2846700000.0
2006-08-31 09:00:00,89.444,89.544,89.415,89.447,3106399998.0
2006-08-31 09:15:00,89.432,89.524,89.424,89.471,2786699992.0
2006-08-31 09:30:00,89.469,89.547,89.446,89.468,2200599995.0
2006-08-31 09:45:00,89.464,89.55,89.441,89.509,3159099995.0
2006-08-31 10:00:00,89.518,89.546,89.442,89.481,3275599993.0
2006-08-31 10:15:00,89.498,89.545,89.456,89.481,2846699990.0
2006-08-31 10:30:00,89.49,89.53,89.45,89.489,3021899999.0
2006-08-31 10:45:00,89.49,89.521,89.424,89.476,3101099993.0
2006-08-31 11:00:00,89.478,89.486,89.379,89.465,2877399995.0
2006-08-31 11:15:00,89.458,89.46,89.387,89.416,3114899993.0
2006-08-31 11:30:00,89.418,89.43,89.34,89.387,3132400012.0
2006-08-31 11:45:00,89.365,89.445,89.353,89.41,3336799995.0
2006-08-31 12:00:00,89.398,89.463,89.341,89.45,2755599994.0
2006-08-31 12:15:00,89.433,89.488,89.398,89.414,3329199996.0
2006-08-31 12:30:00,89.387,89.46,89.371,89.416,3187200010.0
2006-08-31 12:45:00,89.422,89.458,89.368,89.444,3065899984.0
2006-08-31 13:00:00,89.42,89.48,89.381,89.455,3196399999.0
2006-08-31 13:15:00,89.436,89.46,89.402,89.422,3022399998.0
2006-08-31 13:30:00,89.418,89.523,89.39,89.499,3003199997.0
2006-08-31 13:45:00,89.484,89.512,89.437,89.486,3108200002.0
2006-08-31 14:00:00,89.491,89.542,89.44,89.523,3092100000.0
2006-08-31 14:15:00,89.517,89.517,89.363,89.378,3294200000.0
2006-08-31 14:30:00,89.375,89.465,89.349,89.436,2672799996.0
2006-08-31 14:45:00,89.42,89.466,89.371,89.443,3045299992.0
2006-08-31 15:00:00,89.417,89.464,89.32,89.443,3095700004.0
2006-08-31 15:15:00,89.426,89.453,89.338,89.386,3101099991.0
2006-08-31 15:30:00,89.365,89.444,89.365,89.423,2954799999.0
2006-08-31 15:45:00,89.416,89.451,89.339,89.364,2909099985.0
2006-08-31 16:00:00,89.353,89.439,89.335,89.346,2749200006.0
2006-08-31 16:15:00,89.358,89.472,89.344,89.404,3180299998.0
2006-08-31 16:30:00,89.412,89.473,89.363,89.408,2862799988.0
2006-08-31 16:45:00,89.425,89.527,89.354,89.501,2644399998.0
2006-08-31 17:00:00,89.525,89.556,89.436,89.505,3058899992.0
2006-08-31 17:15:00,89.494,89.547,89.457,89.493,2833599998.0
2006-08-31 17:30:00,89.464,89.485,89.4,89.471,2616699984.0
2006-08-31 17:45:00,89.425,89.5,89.419,89.494,3149999984.0
2006-08-31 18:00:00,89.482,89.59,89.437,89.505,22721399969.0
2006-08-31 18:15:00,89.55,89.56,89.417,89.443,23800099966.0
2006-08-31 18:30:00,89.432,89.509,89.403,89.43,16980899955.0
2006-08-31 18:45:00,89.439,89.454,89.354,89.438,12649499955.0
2006-08-31 19:00:00,89.433,89.469,89.369,89.419,8512300000.0
2006-08-31 19:15:00,89.406,89.462,89.382,89.441,10457099988.0
2006-08-31 19:30:00,89.419,89.511,89.388,89.462,10687799971.0
2006-08-31 19:45:00,89.438,89.501,89.422,89.446,7946699992.0
2006-08-31 20:00:00,89.473,89.505,89.424,89.487,9585299971.0
2006-08-31 20:15:00,89.471,89.56,89.449,89.54,9294299990.0
2006-08-31 20:30:00,89.52,89.579,89.49,89.526,12974599988.0
2006-08-31 20:45:00,89.548,89.581,89.493,89.536,12432799990.0
2006-08-31 21:00:00,89.541,89.589,89.499,89.566,9362699990.0
2006-08-31 21:15:00,89.553,89.603,89.528,89.556,12167099997.0
2006-08-31 21:30:00,89.582,89.607,89.524,89.562,6404799995.0
2006-08-31 21:45:00,89.578,89.622,89.531,89.598,5209399994.0
2006-08-31 22:00:00,89.594,89.604,89.507,89.528,6153199987.0
2006-08-31 22:15:00,89.527,89.6,89.51,89.552,4757799993.0
2006-08-31 22:30:00,89.56,89.617,89.513,89.584,5019499979.0
2006-08-31 22:45:00,89.591,89.641,89.518,89.587,4618199988.0
2006-08-31 23:00:00,89.635,89.652,89.527,89.555,3363599987.0
2006-08-31 23:15:00,89.553,89.67,89.553,89.644,3173199985.0
2006-08-31 23:30:00,89.648,89.672,89.569,89.61,3391799986.0
2006-08-31 23:45:00,89.63,89.635,89.553,89.586,2845999994.0
2006-09-01 00:00:00,89.603,89.628,89.522,89.603,3029599990.0
2006-09-01 00:15:00,89.618,89.618,89.479,89.53,2726299994.0
2006-09-01 00:30:00,89.532,89.557,89.467,89.488,3169499995.0
2006-09-01 00:45:00,89.508,89.548,89.452,89.511,2545599994.0
2006-09-01 01:00:00,89.532,89.563,89.488,89.527,3095099996.0
2006-09-01 01:15:00,89.516,89.594,89.504,89.57,3157499984.0
2006-09-01 01:30:00,89.611,89.65,89.563,89.595,3097699985.0
2006-09-01 01:45:00,89.602,89.644,89.554,89.615,2979999991.0
2006-09-01 02:00:00,89.6,89.66,89.58,89.631,2770899987.0
2006-09-01 02:15:00,89.631,89.707,89.559,89.587,3229300002.0
2006-09-01 02:30:00,89.592,89.664,89.585,89.608,2806099999.0
2006-09-01 02:45:00,89.611,89.646,89.57,89.581,3209300000.0
2006-09-01 03:00:00,89.557,89.613,89.532,89.563,3025099981.0
2006-09-01 03:15:00,89.57,89.621,89.528,89.59,2478299995.0
2006-09-01 03:30:00,89.633,89.658,89.489,89.525,2923699997.0
2006-09-01 03:45:00,89.53,89.555,89.48,89.534,2768199995.0
2006-09-01 04:00:00,89.519,89.544,89.453,89.502,2632399991.0
2006-09-01 04:15:00,89.458,89.587,89.233,89.557,2852699995.0
2006-09-01 04:30:00,89.56,89.578,89.503,89.516,3243599995.0
2006-09-01 04:45:00,89.535,89.557,89.429,89.545,2958099989.0
2006-09-01 05:00:00,89.529,89.605,89.521,89.548,3165599993.0
2006-09-01 05:15:00,89.561,89.61,89.521,89.579,3276799989.0
2006-09-01 05:30:00,89.612,89.614,89.526,89.588,3099900000.0
2006-09-01 05:45:00,89.559,89.612,89.533,89.579,2657699986.0
2006-09-01 06:00:00,89.584,89.638,89.543,89.622,3059699997.0
2006-09-01 06:15:00,89.607,89.664,89.586,89.607,2978999995.0
2006-09-01 06:30:00,89.644,89.66,89.571,89.604,3411899997.0
2006-09-01 06:45:00,89.607,89.644,89.577,89.601,2843299994.0
2006-09-01 07:00:00,89.599,89.665,89.593,89.63,2944099982.0
2006-09-01 07:15:00,89.64,89.676,89.609,89.657,3041299997.0
2006-09-01 07:30:00,89.627,89.684,89.606,89.66,2876999993.0
2006-09-01 07:45:00,89.628,89.706,89.355,89.686,3036899992.0
2006-09-01 08:00:00,89.691,89.703,89.617,89.638,2893699983.0
2006-09-01 08:15:00,89.636,89.722,89.339,89.701,3131099984.0
2006-09-01 08:30:00,89.675,89.706,89.605,89.615,2942299992.0
2006-09-01 08:45:00,89.629,89.677,89.562,89.604,2977399989.0
2006-09-01 09:00:00,89.603,89.644,89.567,89.588,3017899991.0
2006-09-01 09:15:00,89.598,89.615,89.486,89.553,3201699989.0
2006-09-01 09:30:00,89.532,89.58,89.246,89.55,2677699992.0
2006-09-01 09:45:00,89.533,89.618,89.294,89.604,3066099978.0
2006-09-01 10:00:00,89.598,89.628,89.315,89.596,3205199984.0
2006-09-01 10:15:00,89.622,89.628,89.548,89.583,2898399993.0
2006-09-01 10:30:00,89.571,89.695,89.56,89.645,3192899985.0
2006-09-01 10:45:00,89.641,89.661,89.326,89.587,3057199997.0
2006-09-01 11:00:00,89.587,89.628,89.528,89.597,2815399996.0
2006-09-01 11:15:00,89.617,89.649,89.552,89.626,2761399991.0
2006-09-01 11:30:00,89.6,89.621,89.269,89.566,2840600000.0
2006-09-01 11:45:00,89.578,89.636,89.524,89.635,3388400005.0
2006-09-01 12:00:00,89.643,89.643,89.315,89.533,2737199993.0
2006-09-01 12:15:00,89.603,89.644,89.546,89.597,3127400001.0
2006-09-01 12:30:00,89.588,89.653,89.56,89.609,3242799994.0
2006-09-01 12:45:00,89.617,89.665,89.567,89.659,2901900007.0
2006-09-01 13:00:00,89.661,89.665,89.587,89.587,2751300012.0
2006-09-01 13:15:00,89.579,89.677,89.554,89.641,2920599993.0
2006-09-01 13:30:00,89.654,89.739,89.633,89.674,3430099996.0
2006-09-01 13:45:00,89.67,89.746,89.621,89.722,2959899989.0
2006-09-01 14:00:00,89.709,89.735,89.639,89.687,2952899969.0
2006-09-01 14:15:00,89.661,89.771,89.644,89.766,2833199997.0
2006-09-01 14:30:00,89.722,89.779,89.58,89.644,2807800010.0
2006-09-01 14:45:00,89.621,89.64,89.383,89.399,2731899992.0
2006-09-01 15:00:00,89.373,89.523,89.352,89.49,2882300002.0
2006-09-01 15:15:00,89.494,89.573,89.466,89.512,2872199997.0
2006-09-01 15:30:00,89.509,89.567,89.462,89.485,2656599994.0
2006-09-01 15:45:00,89.485,89.594,89.47,89.491,2741699990.0
2006-09-01 16:00:00,89.468,89.685,89.441,89.621,2829600002.0
2006-09-01 16:15:00,89.636,89.682,89.616,89.633,2952499995.0
2006-09-01 16:30:00,89.64,89.722,89.619,89.71,2963599999.0
2006-09-01 16:45:00,89.7,89.738,89.645,89.649,3101799991.0
2006-09-01 17:00:00,89.672,89.734,89.59,89.71,2675900000.0
2006-09-01 17:15:00,89.703,89.815,89.667,89.768,2935200013.0
2006-09-01 17:30:00,89.763,89.815,89.729,89.801,2951100004.0
2006-09-01 17:45:00,89.807,89.816,89.72,89.758,2967699991.0
2006-09-01 18:00:00,89.722,89.86,89.722,89.765,22189399974.0
2006-09-01 18:15:00,89.84,89.86,89.688,89.724,22760899970.0
2006-09-01 18:30:00,89.714,89.773,89.691,89.718,16888299952.0
2006-09-01 18:45:00,89.727,89.763,89.681,89.729,12111399981.0
2006-09-01 19:00:00,89.729,89.774,89.703,89.74,8838699979.0
2006-09-01 19:15:00,89.745,89.798,89.694,89.754,10018099969.0
2006-09-01 19:30:00,89.768,89.802,89.712,89.728,9666699985.0
2006-09-01 19:45:00,89.741,89.771,89.675,89.716,8503499996.0
2006-09-01 20:00:00,89.712,89.784,89.699,89.741,9618999976.0
2006-09-01 20:15:00,89.729,89.796,89.69,89.758,8884299980.0
2006-09-01 20:30:00,89.76,89.791,89.67,89.677,12971999967.0
2006-09-01 20:45:00,89.717,89.749,89.656,89.697,12011599995.0
2006-09-01 21:00:00,89.706,89.756,89.668,89.721,9113699994.0
2006-09-01 21:15:00,89.696,89.826,89.685,89.788,11986699977.0
2006-09-01 21:30:00,89.802,89.815,89.733,89.764,6448199967.0
2006-09-01 21:45:00,89.751,89.777,89.691,89.752,4304200012.0
2006-09-01 22:00:00,89.734,89.799,89.691,89.717,5909499991.0
2006-09-01 22:15:00,89.756,89.783,89.691,89.763,5070999981.0
2006-09-01 22:30:00,89.742,89.781,89.671,89.76,5440000000.0
2006-09-01 22:45:00,89.764,89.8,89.671,89.671,4836300000.0
2006-09-01 23:00:00,89.82,89.82,89.72,89.78,2418000060.0
2006-09-01 23:15:00,89.78,89.9,89.76,89.9,2216500055.0
2006-09-01 23:30:00,89.86,89.95,89.84,89.84,2418000060.0
2006-09-01 23:45:00,89.86,89.86,89.77,89.82,2015000050.0
2006-09-03 23:00:00,89.761,89.761,89.668,89.705,2866199992.0
2006-09-03 23:15:00,89.694,89.749,89.654,89.69,3153099980.0
2006-09-03 23:30:00,89.68,89.698,89.554,89.647,2827899995.0
2006-09-03 23:45:00,89.642,89.692,89.597,89.64,3122499987.0
2006-09-04 00:00:00,89.67,89.777,89.632,89.718,2868099983.0
2006-09-04 00:15:00,89.731,89.775,89.704,89.738,3674699990.0
2006-09-04 00:30:00,89.736,89.801,89.695,89.766,3072199986.0
2006-09-04 00:45:00,89.753,89.805,89.651,89.772,2862899992.0
2006-09-04 01:00:00,89.78,89.822,89.666,89.73,3453900000.0
2006-09-04 01:15:00,89.773,89.803,89.738,89.772,2790499991.0
2006-09-04 01:30:00,89.788,89.828,89.734,89.788,2838499993.0
2006-09-04 01:45:00,89.796,89.823,89.721,89.741,2802199981.0
2006-09-04 02:00:00,89.742,89.769,89.704,89.738,3088500010.0
2006-09-04 02:15:00,89.77,89.789,89.703,89.748,2832799999.0
2006-09-04 02:30:00,89.762,89.809,89.722,89.786,2940200003.0
2006-09-04 02:45:00,89.775,89.803,89.724,89.768,3507899988.0
2006-09-04 03:00:00,89.747,89.787,89.716,89.763,3144599997.0
2006-09-04 03:15:00,89.745,89.764,89.676,89.711,3008699987.0
2006-09-04 03:30:00,89.731,89.815,89.687,89.711,2700700007.0
2006-09-04 03:45:00,89.735,89.784,89.686,89.767,2840800004.0
2006-09-04 04:00:00,89.782,89.825,89.73,89.813,2935099980.0
2006-09-04 04:15:00,89.803,89.846,89.776,89.805,3051999999.0
2006-09-04 04:30:00,89.79,89.815,89.736,89.76,2702899984.0
2006-09-04 04:45:00,89.769,89.8,89.718,89.747,3065199985.0
2006-09-04 05:00:00,89.75,89.788,89.696,89.759,2784599990.0
2006-09-04 05:15:00,89.776,89.776,89.682,89.735,2785599989.0
2006-09-04 05:30:00,89.751,89.807,89.709,89.79,2701699996.0
2006-09-04 05:45:00,89.806,89.82,89.707,89.747,2664899985.0
2006-09-04 06:00:00,89.736,89.791,89.704,89.723,2729300000.0
2006-09-04 06:15:00,89.756,89.786,89.682,89.732,2980899995.0
2006-09-04 06:30:00,89.723,89.777,89.624,89.624,2835699988.0
2006-09-04 06:45:00,89.639,89.656,89.562,89.651,2843499989.0
2006-09-04 07:00:00,89.61,89.715,89.592,89.678,2889999991.0
2006-09-04 07:15:00,89.648,89.685,89.617,89.644,3114499993.0
2006-09-04 07:30:00,89.65,89.695,89.615,89.682,3036199993.0
2006-09-04 07:45:00,89.677,89.735,89.622,89.7,3209899996.0
2006-09-04 08:00:00,89.705,89.777,89.675,89.703,2742400000.0
2006-09-04 08:15:00,89.735,89.75,89.655,89.709,2843499987.0
2006-09-04 08:30:00,89.696,89.759,89.665,89.751,2846799984.0
2006-09-04 08:45:00,89.741,89.785,89.713,89.762,2658900013.0
2006-09-04 09:00:00,89.763,89.773,89.693,89.712,2862499986.0
2006-09-04 09:15:00,89.714,89.759,89.685,89.699,2676999994.0
2006-09-04 09:30:00,89.702,89.722,89.623,89.644,2648099983.0
2006-09-04 09:45:00,89.632,89.64,89.474,89.487,3128799991.0
2006-09-04 10:00:00,89.49,89.501,89.407,89.456,2791999985.0
2006-09-04 10:15:00,89.457,89.472,89.395,89.417,2654599993.0
2006-09-04 10:30:00,89.407,89.442,89.293,89.311,2803999996.0
2006-09-04 10:45:00,89.32,89.465,89.277,89.465,3023599991.0
2006-09-04 11:00:00,89.475,89.485,89.358,89.384,2743600000.0
2006-09-04 11:15:00,89.365,89.439,89.323,89.381,2525900001.0
2006-09-04 11:30:00,89.372,89.404,89.322,89.328,2669799982.0
2006-09-04 11:45:00,89.317,89.377,89.313,89.345,3199299972.0
2006-09-04 12:00:00,89.331,89.449,89.313,89.398,2735099989.0
2006-09-04 12:15:00,89.425,89.442,89.372,89.402,2887499998.0
2006-09-04 12:30:00,89.405,89.455,89.374,89.417,3074800001.0
2006-09-04 12:45:00,89.433,89.451,89.369,89.427,2801800004.0
2006-09-04 13:00:00,89.43,89.454,89.374,89.41,2966299995.0
2006-09-04 13:15:00,89.407,89.454,89.353,89.4,3382299997.0
2006-09-04 13:30:00,89.386,89.424,89.341,89.397,2992300007.0
2006-09-04 13:45:00,89.402,89.435,89.353,89.38,3100499995.0
2006-09-04 14:00:00,89.412,89.433,89.362,89.41,2540299999.0
2006-09-04 14:15:00,89.41,89.431,89.33,89.351,2689299996.0
2006-09-04 14:30:00,89.374,89.435,89.339,89.407,2913699995.0
2006-09-04 14:45:00,89.407,89.417,89.339,89.39,2979699986.0
2006-09-04 15:00:00,89.373,89.399,89.269,89.339,3147899989.0
2006-09-04 15:15:00,89.332,89.354,89.245,89.329,2822899992.0
2006-09-04 15:30:00,89.293,89.367,89.263,89.331,2884599995.0
2006-09-04 15:45:00,89.362,89.362,89.271,89.304,3044699977.0
2006-09-04 16:00:00,89.324,89.359,89.275,89.356,3023599999.0
2006-09-04 16:15:00,89.367,89.377,89.308,89.339,3301699987.0
2006-09-04 16:30:00,89.357,89.446,89.292,89.404,3089400002.0
2006-09-04 16:45:00,89.391,89.414,89.31,89.315,3011199992.0
2006-09-04 17:00:00,89.323,89.487,89.301,89.441,2966400000.0
2006-09-04 17:15:00,89.454,89.489,89.377,89.467,2931999987.0
2006-09-04 17:30:00,89.455,89.532,89.409,89.479,2957399991.0
2006-09-04 17:45:00,89.449,89.512,89.419,89.469,2600899992.0
2006-09-04 18:00:00,89.475,89.52,89.381,89.447,22386299973.0
2006-09-04 18:15:00,89.411,89.51,89.392,89.473,21714799970.0
2006-09-04 18:30:00,89.444,89.522,89.403,89.48,17449799968.0
2006-09-04 18:45:00,89.485,89.509,89.395,89.439,11846799974.0
2006-09-04 19:00:00,89.425,89.481,89.358,89.4,7996299978.0
2006-09-04 19:15:00,89.39,89.45,89.35,89.435,10336699987.0
2006-09-04 19:30:00,89.407,89.455,89.349,89.381,9697399989.0
2006-09-04 19:45:00,89.379,89.489,89.353,89.411,8119299990.0
2006-09-04 20:00:00,89.41,89.465,89.36,89.405,9292399985.0
2006-09-04 20:15:00,89.414,89.437,89.339,89.367,9911299978.0
2006-09-04 20:30:00,89.343,89.424,89.312,89.325,12546199986.0
2006-09-04 20:45:00,89.337,89.392,89.31,89.345,11936799969.0
2006-09-04 21:00:00,89.316,89.381,89.281,89.336,9330000005.0
2006-09-04 21:15:00,89.339,89.395,89.308,89.33,11448299975.0
2006-09-04 21:30:00,89.364,89.409,89.303,89.328,5932599984.0
2006-09-04 21:45:00,89.329,89.394,89.304,89.323,4879599974.0
2006-09-04 22:00:00,89.32,89.399,89.295,89.35,5649899980.0
2006-09-04 22:15:00,89.327,89.39,89.295,89.337,4814099997.0
2006-09-04 22:30:00,89.336,89.385,89.29,89.345,4978999993.0
2006-09-04 22:45:00,89.359,89.43,89.297,89.378,4428399990.0
2006-09-04 23:00:00,89.41,89.424,89.309,89.363,2997599982.0
2006-09-04 23:15:00,89.367,89.451,89.329,89.415,2942499992.0
2006-09-04 23:30:00,89.429,89.47,89.384,89.46,3036400005.0
2006-09-04 23:45:00,89.429,89.491,89.421,89.421,2880699996.0
2006-09-05 00:00:00,89.462,89.516,89.4,89.483,3025699990.0
2006-09-05 00:15:00,89.483,89.56,89.451,89.541,2899700001.0
2006-09-05 00:30:00,89.535,89.574,89.419,89.479,2995899992.0
2006-09-05 00:45:00,89.474,89.535,89.46,89.505,2847099993.0
2006-09-05 01:00:00,89.5,89.544,89.468,89.497,3188799996.0
2006-09-05 01:15:00,89.496,89.534,89.407,89.407,3242299997.0
2006-09-05 01:30:00,89.397,89.534,89.381,89.497,2721499995.0
2006-09-05 01:45:00,89.528,89.552,89.459,89.52,2940199981.0
2006-09-05 02:00:00,89.532,89.549,89.282,89.297,2787199990.0
2006-09-05 02:15:00,89.296,89.352,89.266,89.348,2739399999.0
2006-09-05 02:30:00,89.352,89.352,89.225,89.279,3012899986.0
2006-09-05 02:45:00,89.26,89.284,89.185,89.206,2880299987.0
2006-09-05 03:00:00,89.225,89.282,89.203,89.258,2973999993.0
2006-09-05 03:15:00,89.257,89.289,89.206,89.246,2929999995.0
2006-09-05 03:30:00,89.287,89.288,89.196,89.253,3258800007.0
2006-09-05 03:45:00,89.254,89.261,89.16,89.203,2779799994.0
2006-09-05 04:00:00,89.218,89.289,89.185,89.268,2701799995.0
2006-09-05 04:15:00,89.257,89.303,89.238,89.26,2793999994.0
2006-09-05 04:30:00,89.267,89.345,89.236,89.33,2900700014.0
2006-09-05 04:45:00,89.337,89.337,89.263,89.303,2767000000.0
2006-09-05 05:00:00,89.315,89.34,89.261,89.317,2920699988.0
2006-09-05 05:15:00,89.286,89.352,89.273,89.323,2963099998.0
2006-09-05 05:30:00,89.339,89.377,89.282,89.327,2976700006.0
2006-09-05 05:45:00,89.336,89.361,89.289,89.304,2626799991.0
2006-09-05 06:00:00,89.299,89.333,89.207,89.226,3036599995.0
2006-09-05 06:15:00,89.239,89.288,89.17,89.2,2856999984.0
2006-09-05 06:30:00,89.177,89.228,89.155,89.209,3310500006.0
2006-09-05 06:45:00,89.202,89.252,89.175,89.238,2702099989.0
2006-09-05 07:00:00,89.191,89.217,89.102,89.202,2961699991.0
2006-09-05 07:15:00,89.198,89.315,89.147,89.283,2940100010.0
2006-09-05 07:30:00,89.258,89.362,89.254,89.35,3069199986.0
2006-09-05 07:45:00,89.344,89.346,89.224,89.264,3511999999.0
2006-09-05 08:00:00,89.279,89.279,89.148,89.183,2582100001.0
2006-09-05 08:15:00,89.187,89.201,89.106,89.142,2708099985.0
2006-09-05 08:30:00,89.147,89.168,89.084,89.126,2876600004.0
2006-09-05 08:45:00,89.131,89.148,89.049,89.077,2681199994.0
2006-09-05 09:00:00,89.071,89.088,88.959,88.959,3115399999.0
2006-09-05 09:15:00,88.954,88.975,88.872,88.952,3142799987.0
2006-09-05 09:30:00,88.957,88.976,88.883,88.976,2438300012.0
2006-09-05 09:45:00,88.953,88.981,88.902,88.934,2886399986.0
2006-09-05 10:00:00,88.921,88.953,88.869,88.938,2495999999.0
2006-09-05 10:15:00,88.915,88.944,88.874,88.907,2836199988.0
2006-09-05 10:30:00,88.929,88.95,88.829,88.847,3117799986.0
2006-09-05 10:45:00,88.868,88.932,88.852,88.904,3141799995.0
2006-09-05 11:00:00,88.911,89.079,88.88,89.062,2980799994.0
2006-09-05 11:15:00,89.077,89.174,89.062,89.074,2553999981.0
2006-09-05 11:30:00,89.087,89.114,89.032,89.103,3079099986.0
2006-09-05 11:45:00,89.108,89.147,89.04,89.121,3283499991.0
2006-09-05 12:00:00,89.141,89.172,89.102,89.147,3181599996.0
2006-09-05 12:15:00,89.127,89.184,89.117,89.152,3082399993.0
2006-09-05 12:30:00,89.164,89.189,89.092,89.137,3030299998.0
2006-09-05 12:45:00,89.137,89.14,89.064,89.102,2938399980.0
2006-09-05 13:00:00,89.101,89.201,89.044,89.131,2891599986.0
2006-09-05 13:15:00,89.166,89.187,89.107,89.145,3253699989.0
2006-09-05 13:30:00,89.127,89.209,89.071,89.137,2907599993.0
2006-09-05 13:45:00,89.122,89.228,89.104,89.206,3290099990.0
2006-09-05 14:00:00,89.205,89.219,89.118,89.126,2648499997.0
2006-09-05 14:15:00,89.14,89.222,89.053,89.167,2516899988.0
2006-09-05 14:30:00,89.132,89.179,89.097,89.155,3118999995.0
2006-09-05 14:45:00,89.164,89.207,89.108,89.147,2721100001.0
2006-09-05 15:00:00,89.167,89.211,89.125,89.185,3508099984.0
2006-09-05 15:15:00,89.158,89.284,89.158,89.263,3281999995.0
2006-09-05 15:30:00,89.243,89.276,89.161,89.206,2972799996.0
2006-09-05 15:45:00,89.25,89.295,89.212,89.261,2920699999.0
2006-09-05 16:00:00,89.26,89.26,89.156,89.184,2811299995.0
2006-09-05 16:15:00,89.197,89.213,89.145,89.191,2770099993.0
2006-09-05 16:30:00,89.215,89.318,89.182,89.268,2712899999.0
2006-09-05 16:45:00,89.266,89.37,89.251,89.362,2782799991.0
2006-09-05 17:00:00,89.355,89.372,89.265,89.291,3116399988.0
2006-09-05 17:15:00,89.308,89.349,89.268,89.348,3006200002.0
2006-09-05 17:30:00,89.329,89.396,89.305,89.368,3247500000.0
2006-09-05 17:45:00,89.335,89.42,89.29,89.352,3004900006.0
2006-09-05 18:00:00,89.31,89.43,89.298,89.341,22951799956.0
2006-09-05 18:15:00,89.327,89.475,89.279,89.454,23464499949.0
2006-09-05 18:30:00,89.435,89.475,89.379,89.416,17889799953.0
2006-09-05 18:45:00,89.442,89.455,89.357,89.391,11765199980.0
2006-09-05 19:00:00,89.364,89.466,89.318,89.419,8357599978.0
2006-09-05 19:15:00,89.43,89.477,89.386,89.461,10337499971.0
2006-09-05 19:30:00,89.454,89.48,89.384,89.395,9952799985.0
2006-09-05 19:45:00,89.409,89.447,89.346,89.411,7927499982.0
2006-09-05 20:00:00,89.435,89.478,89.362,89.383,9297599982.0
2006-09-05 20:15:00,89.396,89.461,89.366,89.411,9437399949.0
2006-09-05 20:30:00,89.411,89.446,89.345,89.361,13014199978.0
2006-09-05 20:45:00,89.38,89.437,89.339,89.399,12250999986.0
2006-09-05 21:00:00,89.402,89.445,89.364,89.42,9191999987.0
2006-09-05 21:15:00,89.424,89.441,89.336,89.423,11672599963.0
2006-09-05 21:30:00,89.4,89.42,89.347,89.41,6252800004.0
2006-09-05 21:45:00,89.397,89.476,89.375,89.428,4588099977.0
2006-09-05 22:00:00,89.405,89.497,89.389,89.457,6531099977.0
2006-09-05 22:15:00,89.457,89.518,89.42,89.477,4860799991.0
2006-09-05 22:30:00,89.466,89.603,89.413,89.482,5063399976.0
2006-09-05 22:45:00,89.458,89.52,89.397,89.406,4971499990.0
2006-09-05 23:00:00,89.484,89.512,89.378,89.488,2720799991.0
2006-09-05 23:15:00,89.494,89.524,89.425,89.497,3106099981.0
2006-09-05 23:30:00,89.503,89.52,89.398,89.435,2924399997.0
2006-09-05 23:45:00,89.407,89.468,89.388,89.441,2752499988.0
2006-09-06 00:00:00,89.448,89.506,89.419,89.47,3068599987.0
2006-09-06 00:15:00,89.462,89.496,89.392,89.415,2392300001.0
2006-09-06 00:30:00,89.418,89.455,89.331,89.388,2857000002.0
2006-09-06 00:45:00,89.411,89.458,89.378,89.436,2694499987.0
2006-09-06 01:00:00,89.412,89.45,89.34,89.358,2854599992.0
2006-09-06 01:15:00,89.367,89.398,89.302,89.315,3041899987.0
2006-09-06 01:30:00,89.308,89.339,89.231,89.235,3080299988.0
2006-09-06 01:45:00,89.25,89.285,89.181,89.263,3191999987.0
2006-09-06 02:00:00,89.257,89.435,89.253,89.407,2738599995.0
2006-09-06 02:15:00,89.415,89.462,89.371,89.438,2949899998.0
2006-09-06 02:30:00,89.478,89.525,89.414,89.464,2894500013.0
2006-09-06 02:45:00,89.462,89.553,89.433,89.493,3175699997.0
2006-09-06 03:00:00,89.469,89.594,89.436,89.544,3102899977.0
2006-09-06 03:15:00,89.532,89.605,89.48,89.523,2920699985.0
2006-09-06 03:30:00,89.486,89.532,89.237,89.282,3062799988.0
2006-09-06 03:45:00,89.265,89.303,89.224,89.244,2522099983.0
2006-09-06 04:00:00,89.226,89.295,89.226,89.261,2998799991.0
2006-09-06 04:15:00,89.226,89.351,89.222,89.282,2960799990.0
2006-09-06 04:30:00,89.263,89.341,89.245,89.283,3028799996.0
2006-09-06 04:45:00,89.27,89.359,89.243,89.297,3211499992.0
2006-09-06 05:00:00,89.325,89.378,89.283,89.354,2636300003.0
2006-09-06 05:15:00,89.343,89.376,89.283,89.307,2944099999.0
2006-09-06 05:30:00,89.334,89.369,89.268,89.313,3089999988.0
2006-09-06 05:45:00,89.357,89.425,89.292,89.416,2641799994.0
2006-09-06 06:00:00,89.414,89.475,89.383,89.423,2893899991.0
2006-09-06 06:15:00,89.431,89.473,89.385,89.437,3159799984.0
2006-09-06 06:30:00,89.431,89.475,89.37,89.396,2657300002.0
2006-09-06 06:45:00,89.381,89.439,89.367,89.411,2768899994.0
2006-09-06 07:00:00,89.409,89.425,89.35,89.388,2960199991.0
2006-09-06 07:15:00,89.367,89.414,89.331,89.369,2802000000.0
2006-09-06 07:30:00,89.37,89.402,89.29,89.307,2855900000.0
2006-09-06 07:45:00,89.279,89.411,89.245,89.38,3041499996.0
2006-09-06 08:00:00,89.403,89.426,89.348,89.382,3015399985.0
2006-09-06 08:15:00,89.391,89.447,89.361,89.385,2470899995.0
2006-09-06 08:30:00,89.394,89.415,89.313,89.378,3345599999.0
2006-09-06 08:45:00,89.38,89.402,89.252,89.305,2848599996.0
2006-09-06 09:00:00,89.307,89.364,89.252,89.352,2613199997.0
2006-09-06 09:15:00,89.342,89.362,89.264,89.352,2661999985.0
2006-09-06 09:30:00,89.344,89.386,89.277,89.316,2442399990.0
2006-09-06 09:45:00,89.338,89.444,89.317,89.388,3251300005.0
2006-09-06 10:00:00,89.365,89.411,89.312,89.392,2736600004.0
2006-09-06 10:15:00,89.395,89.478,89.362,89.478,3075799993.0
2006-09-06 10:30:00,89.454,89.488,89.42,89.455,2846799986.0
2006-09-06 10:45:00,89.463,89.487,89.392,89.466,3059200014.0
2006-09-06 11:00:00,89.461,89.476,89.401,89.448,3158599983.0
2006-09-06 11:15:00,89.45,89.492,89.408,89.453,2757400005.0
2006-09-06 11:30:00,89.466,89.501,89.423,89.439,2702499987.0
2006-09-06 11:45:00,89.466,89.488,89.398,89.438,3319999991.0
2006-09-06 12:00:00,89.438,89.501,89.417,89.445,2777000008.0
2006-09-06 12:15:00,89.448,89.527,89.409,89.527,3185099988.0
2006-09-06 12:30:00,89.503,89.544,89.446,89.463,2920399994.0
2006-09-06 12:45:00,89.457,89.509,89.404,89.46,3125799992.0
2006-09-06 13:00:00,89.452,89.486,89.395,89.43,2853199998.0
2006-09-06 13:15:00,89.447,89.564,89.377,89.542,2960500004.0
2006-09-06 13:30:00,89.54,89.546,89.453,89.516,3648100002.0
2006-09-06 13:45:00,89.519,89.538,89.469,89.51,3269999995.0
2006-09-06 14:00:00,89.494,89.528,89.426,89.475,3011199990.0
2006-09-06 14:15:00,89.468,89.523,89.389,89.392,2874899989.0
2006-09-06 14:30:00,89.398,89.452,89.32,89.387,2757499999.0
2006-09-06 14:45:00,89.376,89.432,89.308,89.324,2578300001.0
2006-09-06 15:00:00,89.292,89.384,89.275,89.374,2876899983.0
2006-09-06 15:15:00,89.337,89.393,89.297,89.33,2872500010.0
2006-09-06 15:30:00,89.326,89.376,89.282,89.357,2727999994.0
2006-09-06 15:45:00,89.361,89.387,89.292,89.313,3143499999.0
2006-09-06 16:00:00,89.322,89.388,89.271,89.328,2594399995.0
2006-09-06 16:15:00,89.341,89.341,89.197,89.223,3004399970.0
2006-09-06 16:30:00,89.208,89.327,89.195,89.292,3040999990.0
2006-09-06 16:45:00,89.266,89.286,89.213,89.266,3112000003.0
2006-09-06 17:00:00,89.28,89.3,89.209,89.259,2915499996.0
2006-09-06 17:15:00,89.274,89.341,89.236,89.324,2883399997.0
2006-09-06 17:30:00,89.312,89.332,89.24,89.307,2823900006.0
2006-09-06 17:45:00,89.253,89.368,89.252,89.365,2963999993.0
2006-09-06 18:00:00,89.346,89.44,89.313,89.359,23028099981.0
2006-09-06 18:15:00,89.325,89.43,89.299,89.345,21452899936.0
2006-09-06 18:30:00,89.324,89.398,89.3,89.332,16977999945.0
2006-09-06 18:45:00,89.353,89.429,89.31,89.41,12309699980.0
2006-09-06 19:00:00,89.428,89.441,89.38,89.397,8332899994.0
2006-09-06 19:15:00,89.399,89.419,89.319,89.366,9688300013.0
2006-09-06 19:30:00,89.377,89.421,89.335,89.372,9902399990.0
2006-09-06 19:45:00,89.372,89.41,89.314,89.345,7598899978.0
2006-09-06 20:00:00,89.345,89.365,89.239,89.262,9536599976.0
2006-09-06 20:15:00,89.267,89.349,89.243,89.344,9996299998.0
2006-09-06 20:30:00,89.334,89.383,89.284,89.326,12857499965.0
2006-09-06 20:45:00,89.339,89.391,89.297,89.379,11585699984.0
2006-09-06 21:00:00,89.38,89.4,89.285,89.314,9938299983.0
2006-09-06 21:15:00,89.308,89.355,89.266,89.316,12153699988.0
2006-09-06 21:30:00,89.3,89.34,89.25,89.288,6086699989.0
2006-09-06 21:45:00,89.279,89.331,89.248,89.274,4440800001.0
2006-09-06 22:00:00,89.265,89.358,89.244,89.346,6096599987.0
2006-09-06 22:15:00,89.328,89.371,89.267,89.315,5349900001.0
2006-09-06 22:30:00,89.337,89.388,89.286,89.338,4883400003.0
2006-09-06 22:45:00,89.336,89.372,89.243,89.285,4220400005.0
2006-09-06 23:00:00,89.341,89.359,89.255,89.329,2665499994.0
2006-09-06 23:15:00,89.331,89.366,89.278,89.294,2885399986.0
2006-09-06 23:30:00,89.313,89.389,89.275,89.343,2957899987.0
2006-09-06 23:45:00,89.298,89.354,89.292,89.307,2855799999.0
2006-09-07 00:00:00,89.33,89.43,89.279,89.385,3015299991.0
2006-09-07 00:15:00,89.385,89.417,89.338,89.412,3004999988.0
2006-09-07 00:30:00,89.394,89.415,89.317,89.365,2888099990.0
2006-09-07 00:45:00,89.373,89.421,89.327,89.375,2999399996.0
2006-09-07 01:00:00,89.371,89.425,89.315,89.35,3338700000.0
2006-09-07 01:15:00,89.343,89.404,89.313,89.368,2933899994.0
2006-09-07 01:30:00,89.368,89.427,89.333,89.386,2895599994.0
2006-09-07 01:45:00,89.391,89.454,89.376,89.445,3208400008.0
2006-09-07 02:00:00,89.46,89.484,89.404,89.472,2817200002.0
2006-09-07 02:15:00,89.473,89.546,89.447,89.493,3202599989.0
2006-09-07 02:30:00,89.506,89.52,89.42,89.443,3045799993.0
2006-09-07 02:45:00,89.448,89.506,89.437,89.452,2673900003.0
2006-09-07 03:00:00,89.455,89.496,89.433,89.456,3072300006.0
2006-09-07 03:15:00,89.428,89.493,89.364,89.375,2927899995.0
2006-09-07 03:30:00,89.428,89.586,89.427,89.527,3129099980.0
2006-09-07 03:45:00,89.528,89.561,89.452,89.486,2439599991.0
2006-09-07 04:00:00,89.53,89.53,89.429,89.489,2753700003.0
2006-09-07 04:15:00,89.491,89.574,89.464,89.534,2852199992.0
2006-09-07 04:30:00,89.549,89.578,89.506,89.546,3084599996.0
2006-09-07 04:45:00,89.545,89.583,89.504,89.545,2827299997.0
2006-09-07 05:00:00,89.548,89.568,89.481,89.512,3048299994.0
2006-09-07 05:15:00,89.521,89.544,89.471,89.515,2808500001.0
2006-09-07 05:30:00,89.492,89.518,89.439,89.502,3052699986.0
2006-09-07 05:45:00,89.481,89.509,89.405,89.458,2642399991.0
2006-09-07 06:00:00,89.433,89.506,89.403,89.463,2901199995.0
2006-09-07 06:15:00,89.438,89.46,89.391,89.435,3152399997.0
2006-09-07 06:30:00,89.407,89.467,89.379,89.424,2864499997.0
2006-09-07 06:45:00,89.425,89.472,89.391,89.428,3134800001.0
2006-09-07 07:00:00,89.415,89.458,89.378,89.442,2924600002.0
2006-09-07 07:15:00,89.445,89.461,89.378,89.413,2793699989.0
2006-09-07 07:30:00,89.416,89.433,89.376,89.42,3140199998.0
2006-09-07 07:45:00,89.393,89.448,89.351,89.398,2655900000.0
2006-09-07 08:00:00,89.379,89.417,89.334,89.376,3341999995.0
2006-09-07 08:15:00,89.358,89.391,89.295,89.32,2692399992.0
2006-09-07 08:30:00,89.331,89.404,89.302,89.381,2602499991.0
2006-09-07 08:45:00,89.404,89.436,89.35,89.371,3170099991.0
2006-09-07 09:00:00,89.368,89.462,89.351,89.392,3068199998.0
2006-09-07 09:15:00,89.408,89.447,89.184,89.187,2886099999.0
2006-09-07 09:30:00,89.208,89.317,89.177,89.276,2849199994.0
2006-09-07 09:45:00,89.27,89.273,89.142,89.201,3110899989.0
2006-09-07 10:00:00,89.197,89.218,89.104,89.175,2995699990.0
2006-09-07 10:15:00,89.179,89.271,89.143,89.222,2617499995.0
2006-09-07 10:30:00,89.216,89.239,89.173,89.228,3231999995.0
2006-09-07 10:45:00,89.204,89.266,88.833,88.968,3058299989.0
2006-09-07 11:00:00,88.957,88.982,88.679,88.679,3081699982.0
2006-09-07 11:15:00,88.653,88.832,88.642,88.735,2847600010.0
2006-09-07 11:30:00,88.72,88.761,88.644,88.718,2952099991.0
2006-09-07 11:45:00,88.714,88.806,88.673,88.714,3238699986.0
2006-09-07 12:00:00,88.725,88.741,88.635,88.68,3107599988.0
2006-09-07 12:15:00,88.656,88.707,88.538,88.574,2931999992.0
2006-09-07 12:30:00,88.585,88.713,88.469,88.645,2942599996.0
2006-09-07 12:45:00,88.645,88.649,88.456,88.459,2750899983.0
2006-09-07 13:00:00,88.463,88.6,88.431,88.55,3076399992.0
2006-09-07 13:15:00,88.527,88.606,88.511,88.559,2685500002.0
2006-09-07 13:30:00,88.538,88.58,88.473,88.489,3197699999.0
2006-09-07 13:45:00,88.482,88.563,88.455,88.554,3478299982.0
2006-09-07 14:00:00,88.531,88.55,88.405,88.439,2800900000.0
2006-09-07 14:15:00,88.47,88.48,88.387,88.403,2821899992.0
2006-09-07 14:30:00,88.325,88.457,88.313,88.352,2701999989.0
2006-09-07 14:45:00,88.341,88.393,88.279,88.317,2976400003.0
2006-09-07 15:00:00,88.313,88.348,88.2,88.348,3129599986.0
2006-09-07 15:15:00,88.326,88.426,88.309,88.347,2900699990.0
2006-09-07 15:30:00,88.319,88.372,88.228,88.337,3121999998.0
2006-09-07 15:45:00,88.366,88.387,88.301,88.366,3281199976.0
2006-09-07 16:00:00,88.348,88.378,88.261,88.328,2756899995.0
2006-09-07 16:15:00,88.34,88.392,88.234,88.251,3038899999.0
2006-09-07 16:30:00,88.24,88.294,88.226,88.25,3023200005.0
2006-09-07 16:45:00,88.259,88.351,88.196,88.306,2962199995.0
2006-09-07 17:00:00,88.281,88.478,88.202,88.43,2818299995.0
2006-09-07 17:15:00,88.412,88.424,88.276,88.402,2984599984.0
2006-09-07 17:30:00,88.401,88.449,88.329,88.361,2614099988.0
2006-09-07 17:45:00,88.364,88.396,88.299,88.334,2753799993.0
2006-09-07 18:00:00,88.354,88.424,88.283,88.42,22715399955.0
2006-09-07 18:15:00,88.42,88.46,88.348,88.423,22268899998.0
2006-09-07 18:30:00,88.428,88.478,88.384,88.41,17271599955.0
2006-09-07 18:45:00,88.439,88.467,88.385,88.399,11854899992.0
2006-09-07 19:00:00,88.375,88.42,88.339,88.413,7857500002.0
2006-09-07 19:15:00,88.4,88.462,88.339,88.436,10527299995.0
2006-09-07 19:30:00,88.447,88.458,88.345,88.396,9734199959.0
2006-09-07 19:45:00,88.395,88.414,88.314,88.334,8076099980.0
2006-09-07 20:00:00,88.339,88.355,88.208,88.24,9624599964.0
2006-09-07 20:15:00,88.229,88.364,88.187,88.307,9511099986.0
2006-09-07 20:30:00,88.324,88.349,88.214,88.265,12841199980.0
2006-09-07 20:45:00,88.307,88.346,88.209,88.25,12854799987.0
2006-09-07 21:00:00,88.244,88.261,88.165,88.221,9766599996.0
2006-09-07 21:15:00,88.229,88.27,88.18,88.203,11616900000.0
2006-09-07 21:30:00,88.213,88.314,88.174,88.261,6087799978.0
2006-09-07 21:45:00,88.275,88.305,88.233,88.237,4462199987.0
2006-09-07 22:00:00,88.238,88.272,88.209,88.232,6159099983.0
2006-09-07 22:15:00,88.25,88.293,88.214,88.245,4643799993.0
2006-09-07 22:30:00,88.239,88.272,88.193,88.221,4952299992.0
2006-09-07 22:45:00,88.22,88.27,88.147,88.15,4842100002.0
2006-09-07 23:00:00,88.225,88.292,88.121,88.227,2836199990.0
2006-09-07 23:15:00,88.277,88.326,88.23,88.28,2843199996.0
2006-09-07 23:30:00,88.291,88.41,88.27,88.339,2985800007.0
2006-09-07 23:45:00,88.385,88.41,88.312,88.378,2841999994.0
2006-09-08 00:00:00,88.382,88.425,88.292,88.304,2947999987.0
2006-09-08 00:15:00,88.266,88.364,88.213,88.277,2970999983.0
2006-09-08 00:30:00,88.263,88.276,88.179,88.21,2933499998.0
2006-09-08 00:45:00,88.208,88.309,88.188,88.254,2936799997.0
2006-09-08 01:00:00,88.268,88.324,88.203,88.308,2839099992.0
2006-09-08 01:15:00,88.297,88.347,88.213,88.243,3429599989.0
2006-09-08 01:30:00,88.246,88.291,88.179,88.201,3015799990.0
2006-09-08 01:45:00,88.201,88.22,88.089,88.127,2935799996.0
2006-09-08 02:00:00,88.118,88.232,88.116,88.126,2940399997.0
2006-09-08 02:15:00,88.162,88.225,88.132,88.202,3107299996.0
2006-09-08 02:30:00,88.215,88.273,88.165,88.215,3003699993.0
2006-09-08 02:45:00,88.193,88.257,88.171,88.237,2825100006.0
2006-09-08 03:00:00,88.221,88.269,88.161,88.161,2782299994.0
2006-09-08 03:15:00,88.181,88.26,88.171,88.203,2891699998.0
2006-09-08 03:30:00,88.215,88.347,88.113,88.139,2835199999.0
2006-09-08 03:45:00,88.15,88.22,88.124,88.192,2725699991.0
2006-09-08 04:00:00,88.181,88.241,88.157,88.205,2934099988.0
2006-09-08 04:15:00,88.201,88.703,88.118,88.129,2887699997.0
2006-09-08 04:30:00,88.14,88.169,88.064,88.073,3077899989.0
2006-09-08 04:45:00,88.052,88.103,88.018,88.031,3050299988.0
2006-09-08 05:00:00,88.052,88.122,87.978,88.014,2881799988.0
2006-09-08 05:15:00,88.01,88.056,87.981,88.044,3008499994.0
2006-09-08 05:30:00,88.039,88.111,88.019,88.077,3304700004.0
2006-09-08 05:45:00,88.073,88.1,88.039,88.077,2699099985.0
2006-09-08 06:00:00,88.082,88.092,87.98,88.003,2600699984.0
2006-09-08 06:15:00,88.002,88.025,87.911,87.977,2953199993.0
2006-09-08 06:30:00,87.947,88.108,87.943,88.03,2847999996.0
2006-09-08 06:45:00,88.036,88.081,87.986,88.057,2456199992.0
2006-09-08 07:00:00,88.038,88.067,87.887,87.975,2792499992.0
2006-09-08 07:15:00,87.947,88.063,87.947,87.99,2884999994.0
2006-09-08 07:30:00,88.004,88.011,87.868,87.87,2919199988.0
2006-09-08 07:45:00,87.858,87.903,87.791,87.9,3095399997.0
2006-09-08 08:00:00,87.908,87.927,87.834,87.848,2772200001.0
2006-09-08 08:15:00,87.848,87.89,87.766,87.775,2567000001.0
2006-09-08 08:30:00,87.773,87.919,87.773,87.919,2820499983.0
2006-09-08 08:45:00,87.902,87.955,87.874,87.904,2885800001.0
2006-09-08 09:00:00,87.912,87.978,87.869,87.955,2719199997.0
2006-09-08 09:15:00,87.956,88.107,87.906,88.005,2547399996.0
2006-09-08 09:30:00,88.029,88.04,87.9,87.975,2454000007.0
2006-09-08 09:45:00,87.99,88.069,87.938,88.019,3482399986.0
2006-09-08 10:00:00,88.036,88.086,87.983,88.03,3134999990.0
2006-09-08 10:15:00,88.038,88.171,88.011,88.087,2941199993.0
2006-09-08 10:30:00,88.093,88.171,88.072,88.136,3116799993.0
2006-09-08 10:45:00,88.14,88.184,88.089,88.155,2912700006.0
2006-09-08 11:00:00,88.133,88.178,88.086,88.134,2885400002.0
2006-09-08 11:15:00,88.134,88.228,88.124,88.176,2715799994.0
2006-09-08 11:30:00,88.188,88.231,88.126,88.184,3090099996.0
2006-09-08 11:45:00,88.196,88.204,88.137,88.16,3487299993.0
2006-09-08 12:00:00,88.159,88.247,88.134,88.194,2811700000.0
2006-09-08 12:15:00,88.16,88.214,88.125,88.182,3220799997.0
2006-09-08 12:30:00,88.186,88.264,88.159,88.179,3356599989.0
2006-09-08 12:45:00,88.185,88.231,88.141,88.181,2561300003.0
2006-09-08 13:00:00,88.163,88.2,88.134,88.164,3062399992.0
2006-09-08 13:15:00,88.163,88.225,88.125,88.203,2810700000.0
2006-09-08 13:30:00,88.185,88.216,88.124,88.174,2970599992.0
2006-09-08 13:45:00,88.164,88.2,88.114,88.169,3165999991.0
2006-09-08 14:00:00,88.159,88.187,88.114,88.138,2948899990.0
2006-09-08 14:15:00,88.134,88.154,88.062,88.132,3069899995.0
2006-09-08 14:30:00,88.107,88.158,88.035,88.061,2511900000.0
2006-09-08 14:45:00,88.054,88.079,87.939,87.976,2553300008.0
2006-09-08 15:00:00,87.97,88.074,87.928,88.029,2887799979.0
2006-09-08 15:15:00,88.016,88.061,87.942,88.002,2942499981.0
2006-09-08 15:30:00,87.957,88.009,87.899,87.942,2869999989.0
2006-09-08 15:45:00,87.961,87.998,87.933,87.959,2723799978.0
2006-09-08 16:00:00,87.951,88.057,87.944,88.035,2772799989.0
2006-09-08 16:15:00,88.053,88.053,87.892,87.918,2916399996.0
2006-09-08 16:30:00,87.926,87.964,87.868,87.941,3037599985.0
2006-09-08 16:45:00,87.935,87.983,87.863,87.957,2865699993.0
2006-09-08 17:00:00,87.963,88.103,87.959,88.034,2480400006.0
2006-09-08 17:15:00,88.023,88.037,87.943,87.971,3081099986.0
2006-09-08 17:30:00,87.992,88.078,87.968,88.044,2722999995.0
2006-09-08 17:45:00,88.025,88.116,88.025,88.089,2978099999.0
2006-09-08 18:00:00,88.09,88.18,88.057,88.114,23592599953.0
2006-09-08 18:15:00,88.097,88.21,88.088,88.134,23273299970.0
2006-09-08 18:30:00,88.092,88.189,88.092,88.13,16793499999.0
2006-09-08 18:45:00,88.101,88.156,88.025,88.089,12134299988.0
2006-09-08 19:00:00,88.092,88.132,88.044,88.083,8254799981.0
2006-09-08 19:15:00,88.099,88.126,88.015,88.09,10484099966.0
2006-09-08 19:30:00,88.109,88.142,88.067,88.115,9965599951.0
2006-09-08 19:45:00,88.1,88.152,88.034,88.08,8211699985.0
2006-09-08 20:00:00,88.067,88.121,88.024,88.09,9845299985.0
2006-09-08 20:15:00,88.047,88.123,88.041,88.058,9567999965.0
2006-09-08 20:30:00,88.084,88.114,88.026,88.048,12517299948.0
2006-09-08 20:45:00,88.055,88.086,87.969,88.027,12332299977.0
2006-09-08 21:00:00,88.045,88.125,88.002,88.098,8993299966.0
2006-09-08 21:15:00,88.077,88.145,88.032,88.057,11752699988.0
2006-09-08 21:30:00,88.057,88.167,88.052,88.122,6343299970.0
2006-09-08 21:45:00,88.112,88.152,88.059,88.123,4574299995.0
2006-09-08 22:00:00,88.097,88.164,88.056,88.09,6215299966.0
2006-09-08 22:15:00,88.075,88.108,88.024,88.087,4622300004.0
2006-09-08 22:30:00,88.058,88.169,88.023,88.087,4836699976.0
2006-09-08 22:45:00,88.148,88.159,88.022,88.065,4792499991.0
2006-09-08 23:00:00,88.18,88.22,88.12,88.21,5232499935.0
2006-09-08 23:15:00,88.2,88.22,88.13,88.17,5232499935.0
2006-09-08 23:30:00,88.18,88.18,88.09,88.11,4427499945.0
2006-09-08 23:45:00,88.08,88.24,88.06,88.14,4024999950.0
2006-09-10 23:00:00,88.071,88.123,87.974,88.092,3410499973.0
2006-09-10 23:15:00,88.076,88.172,88.041,88.082,2982699991.0
2006-09-10 23:30:00,88.097,88.147,88.011,88.103,3178799981.0
2006-09-10 23:45:00,88.127,88.147,87.978,88.051,3156999995.0
2006-09-11 00:00:00,88.004,88.077,87.956,88.074,3061000000.0
2006-09-11 00:15:00,88.081,88.148,88.038,88.109,3081799995.0
2006-09-11 00:30:00,88.099,88.153,88.06,88.132,3049399998.0
2006-09-11 00:45:00,88.125,88.175,88.09,88.104,3197299985.0
2006-09-11 01:00:00,88.094,88.156,88.05,88.082,2611299992.0
2006-09-11 01:15:00,88.05,88.104,88.02,88.061,3057400000.0
2006-09-11 01:30:00,88.061,88.061,87.891,87.962,2899500008.0
2006-09-11 01:45:00,87.986,88.06,87.871,87.907,3172899985.0
2006-09-11 02:00:00,87.919,87.988,87.879,87.923,3055899997.0
2006-09-11 02:15:00,87.913,87.932,87.823,87.87,3026599986.0
2006-09-11 02:30:00,87.881,87.938,87.812,87.813,2990000005.0
2006-09-11 02:45:00,87.829,87.872,87.8,87.821,3065800002.0
2006-09-11 03:00:00,87.827,87.888,87.798,87.843,2841999993.0
2006-09-11 03:15:00,87.819,87.845,87.724,87.786,3143099981.0
2006-09-11 03:30:00,87.795,87.83,87.734,87.785,2976499999.0
2006-09-11 03:45:00,87.789,87.871,87.757,87.822,2592700005.0
2006-09-11 04:00:00,87.818,87.86,87.761,87.84,2448999998.0
2006-09-11 04:15:00,87.857,87.928,87.833,87.867,2358899991.0
2006-09-11 04:30:00,87.842,87.882,87.815,87.838,3163800000.0
2006-09-11 04:45:00,87.85,87.879,87.805,87.838,2851100011.0
2006-09-11 05:00:00,87.841,87.893,87.808,87.864,2799299984.0
2006-09-11 05:15:00,87.882,87.914,87.83,87.911,3124100003.0
2006-09-11 05:30:00,87.898,87.916,87.829,87.845,3009299976.0
2006-09-11 05:45:00,87.856,87.902,87.825,87.85,2853700001.0
2006-09-11 06:00:00,87.854,87.889,87.794,87.794,2885199980.0
2006-09-11 06:15:00,87.83,87.858,87.792,87.842,3033000004.0
2006-09-11 06:30:00,87.814,87.889,87.806,87.849,2681099999.0
2006-09-11 06:45:00,87.854,87.901,87.829,87.863,3240799993.0
2006-09-11 07:00:00,87.888,87.99,87.871,87.953,2700599997.0
2006-09-11 07:15:00,87.941,87.988,87.89,87.919,2904200007.0
2006-09-11 07:30:00,87.914,87.947,87.854,87.888,2992299985.0
2006-09-11 07:45:00,87.892,87.926,87.854,87.895,2794699991.0
2006-09-11 08:00:00,87.893,87.978,87.843,87.978,2803299994.0
2006-09-11 08:15:00,87.98,88.072,87.926,87.926,2756599997.0
2006-09-11 08:30:00,87.91,88.026,87.863,87.902,2985699992.0
2006-09-11 08:45:00,87.886,87.996,87.817,87.976,2529400003.0
2006-09-11 09:00:00,87.981,88.076,87.947,88.05,2915399996.0
2006-09-11 09:15:00,88.065,88.142,88.04,88.072,2668199989.0
2006-09-11 09:30:00,88.071,88.173,88.06,88.137,2436199989.0
2006-09-11 09:45:00,88.12,88.15,88.011,88.041,3121299997.0
2006-09-11 10:00:00,88.04,88.148,88.02,88.089,2722499998.0
2006-09-11 10:15:00,88.094,88.146,88.055,88.08,3205700006.0
2006-09-11 10:30:00,88.078,88.179,88.053,88.16,3166499996.0
2006-09-11 10:45:00,88.157,88.265,88.147,88.231,2782799988.0
2006-09-11 11:00:00,88.213,88.285,88.168,88.265,3034199981.0
2006-09-11 11:15:00,88.249,88.33,88.24,88.299,2978999999.0
2006-09-11 11:30:00,88.312,88.314,88.213,88.238,3183400000.0
2006-09-11 11:45:00,88.24,88.394,88.211,88.352,2941399996.0
2006-09-11 12:00:00,88.377,88.418,88.329,88.379,2779799995.0
2006-09-11 12:15:00,88.369,88.444,88.36,88.414,3380099985.0
2006-09-11 12:30:00,88.415,88.435,88.328,88.41,2831299992.0
2006-09-11 12:45:00,88.428,88.454,88.357,88.437,3225299980.0
2006-09-11 13:00:00,88.428,88.477,88.368,88.426,2914299989.0
2006-09-11 13:15:00,88.419,88.465,88.397,88.45,3015199982.0
2006-09-11 13:30:00,88.421,88.466,88.394,88.409,3240200001.0
2006-09-11 13:45:00,88.417,88.429,88.343,88.38,2855599993.0
2006-09-11 14:00:00,88.415,88.417,88.303,88.342,2881199998.0
2006-09-11 14:15:00,88.355,88.41,88.327,88.391,2652799987.0
2006-09-11 14:30:00,88.363,88.405,88.287,88.311,2634100006.0
2006-09-11 14:45:00,88.312,88.358,88.269,88.337,2736100003.0
2006-09-11 15:00:00,88.311,88.421,88.311,88.39,3053599987.0
2006-09-11 15:15:00,88.378,88.449,88.357,88.424,2970100002.0
2006-09-11 15:30:00,88.396,88.411,88.258,88.305,3037200012.0
2006-09-11 15:45:00,88.286,88.303,88.152,88.161,2937899995.0
2006-09-11 16:00:00,88.146,88.214,88.108,88.181,2856399992.0
2006-09-11 16:15:00,88.198,88.341,88.136,88.298,3100500002.0
2006-09-11 16:30:00,88.309,88.435,88.288,88.374,2753500000.0
2006-09-11 16:45:00,88.393,88.448,88.3,88.345,2801299992.0
2006-09-11 17:00:00,88.359,88.39,88.284,88.323,2993899997.0
2006-09-11 17:15:00,88.328,88.328,88.251,88.27,2964399997.0
2006-09-11 17:30:00,88.287,88.345,88.235,88.299,2414999998.0
2006-09-11 17:45:00,88.283,88.293,88.201,88.229,2712899999.0
2006-09-11 18:00:00,88.205,88.34,88.205,88.304,22974799898.0
2006-09-11 18:15:00,88.301,88.39,88.222,88.291,23208599929.0
2006-09-11 18:30:00,88.28,88.335,88.218,88.294,16972200000.0
2006-09-11 18:45:00,88.321,88.348,88.269,88.29,12177799969.0
2006-09-11 19:00:00,88.294,88.361,88.278,88.305,8542399975.0
2006-09-11 19:15:00,88.31,88.352,88.254,88.317,10249499979.0
2006-09-11 19:30:00,88.305,88.346,88.262,88.294,10101899949.0
2006-09-11 19:45:00,88.303,88.352,88.266,88.284,8667199982.0
2006-09-11 20:00:00,88.318,88.338,88.222,88.267,9326799978.0
2006-09-11 20:15:00,88.271,88.287,88.219,88.241,8784399970.0
2006-09-11 20:30:00,88.254,88.291,88.207,88.248,12479999993.0
2006-09-11 20:45:00,88.24,88.266,88.187,88.253,11732399963.0
2006-09-11 21:00:00,88.244,88.297,88.192,88.225,9629799969.0
2006-09-11 21:15:00,88.21,88.263,88.176,88.247,11754399975.0
2006-09-11 21:30:00,88.259,88.281,88.205,88.258,6839499987.0
2006-09-11 21:45:00,88.253,88.262,88.198,88.238,5177999982.0
2006-09-11 22:00:00,88.229,88.258,88.184,88.2,5420899993.0
2006-09-11 22:15:00,88.181,88.297,88.179,88.266,4556199992.0
2006-09-11 22:30:00,88.245,88.316,88.235,88.283,5209799993.0
2006-09-11 22:45:00,88.297,88.358,88.228,88.318,4706599988.0
2006-09-11 23:00:00,88.34,88.564,88.227,88.256,2863100000.0
2006-09-11 23:15:00,88.279,88.3,88.195,88.222,3082799999.0
2006-09-11 23:30:00,88.2,88.269,88.153,88.238,3269599994.0
2006-09-11 23:45:00,88.236,88.315,88.197,88.298,3016899995.0
2006-09-12 00:00:00,88.286,88.303,88.231,88.244,3238499985.0
2006-09-12 00:15:00,88.266,88.306,88.209,88.238,3047899991.0
2006-09-12 00:30:00,88.227,88.269,88.189,88.237,3288199987.0
2006-09-12 00:45:00,88.229,88.26,88.157,88.206,2589100002.0
2006-09-12 01:00:00,88.212,88.212,88.14,88.177,3286499990.0
2006-09-12 01:15:00,88.166,88.243,88.142,88.165,3135899986.0
2006-09-12 01:30:00,88.186,88.238,88.127,88.227,2960499994.0
2006-09-12 01:45:00,88.229,88.246,88.163,88.204,3094800004.0
2006-09-12 02:00:00,88.189,88.277,88.154,88.224,2711099985.0
2006-09-12 02:15:00,88.223,88.261,88.193,88.218,2963099990.0
2006-09-12 02:30:00,88.218,88.277,88.186,88.253,2567999998.0
2006-09-12 02:45:00,88.255,88.362,88.251,88.346,3275399994.0
2006-09-12 03:00:00,88.357,88.418,88.339,88.364,3001499985.0
2006-09-12 03:15:00,88.368,88.449,88.322,88.349,3008699989.0
2006-09-12 03:30:00,88.366,88.366,88.249,88.283,3078500000.0
2006-09-12 03:45:00,88.291,88.306,88.212,88.263,2688699999.0
2006-09-12 04:00:00,88.282,88.319,88.231,88.287,2667799987.0
2006-09-12 04:15:00,88.306,88.334,88.234,88.299,3006999994.0
2006-09-12 04:30:00,88.281,88.355,88.215,88.341,3224299984.0
2006-09-12 04:45:00,88.336,88.351,88.274,88.321,3052399990.0
2006-09-12 05:00:00,88.306,88.331,88.256,88.274,2837199990.0
2006-09-12 05:15:00,88.28,88.342,88.248,88.255,3332199990.0
2006-09-12 05:30:00,88.283,88.312,88.222,88.3,2792600000.0
2006-09-12 05:45:00,88.295,88.375,88.294,88.324,2553700002.0
2006-09-12 06:00:00,88.293,88.412,88.293,88.365,2807399991.0
2006-09-12 06:15:00,88.36,88.435,88.353,88.42,2500999996.0
2006-09-12 06:30:00,88.399,88.448,88.38,88.424,2520499996.0
2006-09-12 06:45:00,88.425,88.45,88.363,88.414,2537600001.0
2006-09-12 07:00:00,88.387,88.429,88.358,88.393,2661199998.0
2006-09-12 07:15:00,88.393,88.491,88.373,88.472,2695799994.0
2006-09-12 07:30:00,88.486,88.54,88.442,88.5,3101399987.0
2006-09-12 07:45:00,88.498,88.532,88.447,88.454,2699500007.0
2006-09-12 08:00:00,88.473,88.484,88.392,88.45,2546000004.0
2006-09-12 08:15:00,88.471,88.501,88.415,88.464,2734399997.0
2006-09-12 08:30:00,88.5,88.523,88.459,88.505,2811199996.0
2006-09-12 08:45:00,88.496,88.538,88.446,88.488,3183599978.0
2006-09-12 09:00:00,88.491,88.52,88.422,88.468,3128299993.0
2006-09-12 09:15:00,88.46,88.48,88.392,88.445,2724699996.0
2006-09-12 09:30:00,88.449,88.533,88.418,88.477,2526899992.0
2006-09-12 09:45:00,88.467,88.481,88.388,88.425,2887999999.0
2006-09-12 10:00:00,88.446,88.486,88.402,88.459,2983199993.0
2006-09-12 10:15:00,88.479,88.495,88.417,88.449,2902299990.0
2006-09-12 10:30:00,88.469,88.563,88.428,88.528,3036900003.0
2006-09-12 10:45:00,88.512,88.604,88.505,88.587,2826200002.0
2006-09-12 11:00:00,88.568,88.591,88.497,88.56,3126899982.0
2006-09-12 11:15:00,88.542,88.587,88.486,88.563,2889599982.0
2006-09-12 11:30:00,88.547,88.591,88.505,88.53,3175299985.0
2006-09-12 11:45:00,88.584,88.593,88.447,88.486,3057799988.0
2006-09-12 12:00:00,88.469,88.537,88.458,88.478,2871299981.0
2006-09-12 12:15:00,88.475,88.546,88.452,88.506,3075100002.0
2006-09-12 12:30:00,88.511,88.541,88.466,88.509,3170799991.0
2006-09-12 12:45:00,88.503,88.57,88.451,88.511,2971699994.0
2006-09-12 13:00:00,88.509,88.584,88.504,88.557,2998599996.0
2006-09-12 13:15:00,88.533,88.569,88.506,88.527,3210700002.0
2006-09-12 13:30:00,88.532,88.607,88.483,88.589,3180399991.0
2006-09-12 13:45:00,88.555,88.623,88.531,88.592,3100799990.0
2006-09-12 14:00:00,88.566,88.605,88.53,88.562,2779499993.0
2006-09-12 14:15:00,88.547,88.567,88.427,88.476,2808199998.0
2006-09-12 14:30:00,88.431,88.504,88.332,88.443,2674399983.0
2006-09-12 14:45:00,88.412,88.53,88.399,88.523,2472899975.0
2006-09-12 15:00:00,88.495,88.57,88.456,88.531,3406600002.0
2006-09-12 15:15:00,88.522,88.56,88.496,88.546,2975200000.0
2006-09-12 15:30:00,88.536,88.629,88.469,88.503,2825699992.0
2006-09-12 15:45:00,88.519,88.598,88.453,88.564,2915399998.0
2006-09-12 16:00:00,88.58,88.609,88.514,88.569,2600999993.0
2006-09-12 16:15:00,88.567,88.613,88.536,88.578,2904000005.0
2006-09-12 16:30:00,88.58,88.705,88.499,88.681,2955599987.0
2006-09-12 16:45:00,88.656,88.705,88.602,88.705,2970899990.0
2006-09-12 17:00:00,88.723,88.724,88.604,88.645,2563700000.0
2006-09-12 17:15:00,88.673,88.72,88.626,88.694,2575700003.0
2006-09-12 17:30:00,88.68,88.723,88.646,88.684,2887399992.0
2006-09-12 17:45:00,88.676,88.694,88.583,88.642,2770299995.0
2006-09-12 18:00:00,88.608,88.72,88.577,88.635,23469899963.0
2006-09-12 18:15:00,88.608,88.686,88.574,88.661,23858699929.0
2006-09-12 18:30:00,88.656,88.702,88.581,88.615,18125699944.0
2006-09-12 18:45:00,88.598,88.625,88.541,88.582,12027199963.0
2006-09-12 19:00:00,88.574,88.611,88.521,88.577,8206399979.0
2006-09-12 19:15:00,88.58,88.62,88.541,88.59,10455000004.0
2006-09-12 19:30:00,88.615,88.63,88.54,88.58,9845399988.0
2006-09-12 19:45:00,88.574,88.606,88.521,88.572,7994999987.0
2006-09-12 20:00:00,88.558,88.682,88.538,88.592,9510899984.0
2006-09-12 20:15:00,88.598,88.61,88.498,88.507,9731899961.0
2006-09-12 20:30:00,88.517,88.552,88.47,88.503,12494199993.0
2006-09-12 20:45:00,88.517,88.535,88.454,88.481,12883299982.0
2006-09-12 21:00:00,88.492,88.526,88.445,88.49,9922199968.0
2006-09-12 21:15:00,88.494,88.553,88.468,88.525,12481199977.0
2006-09-12 21:30:00,88.527,88.537,88.457,88.518,6145799986.0
2006-09-12 21:45:00,88.52,88.531,88.455,88.47,5142699998.0
2006-09-12 22:00:00,88.482,88.52,88.418,88.441,5893999988.0
2006-09-12 22:15:00,88.471,88.515,88.428,88.49,4961499992.0
2006-09-12 22:30:00,88.497,88.541,88.456,88.498,5092499992.0
2006-09-12 22:45:00,88.481,88.531,88.394,88.45,4411499989.0
2006-09-12 23:00:00,88.478,88.514,88.4,88.47,2843499997.0
2006-09-12 23:15:00,88.494,88.518,88.401,88.435,2826199999.0
2006-09-12 23:30:00,88.44,88.476,88.361,88.416,3126800007.0
2006-09-12 23:45:00,88.419,88.471,88.369,88.395,2464200003.0
2006-09-13 00:00:00,88.397,88.478,88.379,88.446,3291000000.0
2006-09-13 00:15:00,88.426,88.486,88.385,88.464,2690699991.0
2006-09-13 00:30:00,88.457,88.481,88.388,88.444,2936299992.0
2006-09-13 00:45:00,88.48,88.559,88.465,88.49,2615899996.0
2006-09-13 01:00:00,88.48,88.533,88.34,88.358,3142699976.0
2006-09-13 01:15:00,88.366,88.432,88.336,88.38,3154199978.0
2006-09-13 01:30:00,88.362,88.42,88.335,88.383,2918199987.0
2006-09-13 01:45:00,88.395,88.437,88.336,88.395,3209500007.0
2006-09-13 02:00:00,88.4,88.434,88.336,88.378,2827799997.0
2006-09-13 02:15:00,88.413,88.414,88.285,88.393,3159299981.0
2006-09-13 02:30:00,88.368,88.437,88.329,88.344,2949199993.0
2006-09-13 02:45:00,88.355,88.402,88.317,88.36,2710400003.0
2006-09-13 03:00:00,88.369,88.378,88.189,88.257,3221299970.0
2006-09-13 03:15:00,88.262,88.301,88.202,88.216,3218300005.0
2006-09-13 03:30:00,88.228,88.316,88.22,88.261,3063899985.0
2006-09-13 03:45:00,88.278,88.371,88.251,88.33,2656300000.0
2006-09-13 04:00:00,88.344,88.43,88.315,88.342,2937899995.0
2006-09-13 04:15:00,88.38,88.413,88.332,88.391,2914099983.0
2006-09-13 04:30:00,88.376,88.421,88.35,88.38,2992399994.0
2006-09-13 04:45:00,88.398,88.41,88.3,88.326,3074799994.0
2006-09-13 05:00:00,88.322,88.37,88.293,88.326,2945399977.0
2006-09-13 05:15:00,88.367,88.376,88.283,88.334,2864799977.0
2006-09-13 05:30:00,88.357,88.39,88.306,88.338,2921299988.0
2006-09-13 05:45:00,88.368,88.39,88.302,88.34,2808799996.0
2006-09-13 06:00:00,88.336,88.394,88.286,88.307,2965799993.0
2006-09-13 06:15:00,88.315,88.384,88.293,88.359,3018099988.0
2006-09-13 06:30:00,88.35,88.474,88.34,88.453,3021100001.0
2006-09-13 06:45:00,88.44,88.482,88.394,88.43,3062599984.0
2006-09-13 07:00:00,88.419,88.491,88.394,88.462,2703599999.0
2006-09-13 07:15:00,88.462,88.561,88.45,88.529,3022299996.0
2006-09-13 07:30:00,88.508,88.55,88.458,88.493,2936399986.0
2006-09-13 07:45:00,88.476,88.523,88.42,88.463,2758599987.0
2006-09-13 08:00:00,88.494,88.523,88.455,88.463,2922099991.0
2006-09-13 08:15:00,88.476,88.481,88.366,88.408,2806799992.0
2006-09-13 08:30:00,88.398,88.402,88.272,88.363,2765199998.0
2006-09-13 08:45:00,88.374,88.43,88.337,88.416,2909499987.0
2006-09-13 09:00:00,88.413,88.508,88.397,88.461,3105199982.0
2006-09-13 09:15:00,88.46,88.46,88.357,88.402,2623799989.0
2006-09-13 09:30:00,88.412,88.458,88.349,88.444,2826600012.0
2006-09-13 09:45:00,88.45,88.49,88.404,88.43,2575200002.0
2006-09-13 10:00:00,88.425,88.445,88.354,88.382,2478799993.0
2006-09-13 10:15:00,88.388,88.388,88.276,88.318,2684399994.0
2006-09-13 10:30:00,88.295,88.382,88.234,88.382,3062599998.0
2006-09-13 10:45:00,88.363,88.445,88.319,88.429,3059799988.0
2006-09-13 11:00:00,88.425,88.466,88.362,88.4,2642099997.0
2006-09-13 11:15:00,88.413,88.465,88.357,88.361,2854300006.0
2006-09-13 11:30:00,88.364,88.433,88.329,88.368,2881999988.0
2006-09-13 11:45:00,88.383,88.403,88.333,88.358,3264199979.0
2006-09-13 12:00:00,88.36,88.404,88.307,88.339,2709699992.0
2006-09-13 12:15:00,88.362,88.384,88.269,88.316,3221699997.0
2006-09-13 12:30:00,88.32,88.372,88.262,88.361,3470099999.0
2006-09-13 12:45:00,88.342,88.464,88.29,88.464,2885199989.0
2006-09-13 13:00:00,88.443,88.494,88.39,88.494,3112499980.0
2006-09-13 13:15:00,88.474,88.498,88.395,88.455,3067299995.0
2006-09-13 13:30:00,88.438,88.468,88.385,88.417,3179199987.0
2006-09-13 13:45:00,88.439,88.457,88.355,88.365,2896899991.0
2006-09-13 14:00:00,88.355,88.369,88.3,88.327,2991499995.0
2006-09-13 14:15:00,88.355,88.406,88.26,88.374,3433100000.0
2006-09-13 14:30:00,88.356,88.392,88.271,88.293,2704499981.0
2006-09-13 14:45:00,88.298,88.377,88.272,88.283,2493799998.0
2006-09-13 15:00:00,88.26,88.444,88.26,88.41,3043099991.0
2006-09-13 15:15:00,88.409,88.448,88.332,88.448,2984999983.0
2006-09-13 15:30:00,88.44,88.498,88.393,88.478,2487700001.0
2006-09-13 15:45:00,88.489,88.585,88.465,88.544,2801900001.0
2006-09-13 16:00:00,88.579,88.588,88.449,88.477,2830500005.0
2006-09-13 16:15:00,88.482,88.501,88.373,88.385,2718699993.0
2006-09-13 16:30:00,88.407,88.462,88.37,88.422,3030299987.0
2006-09-13 16:45:00,88.464,88.496,88.387,88.419,3033999991.0
2006-09-13 17:00:00,88.423,88.453,88.38,88.417,2655299978.0
2006-09-13 17:15:00,88.438,88.532,88.387,88.532,3165199988.0
2006-09-13 17:30:00,88.519,88.552,88.4,88.449,2850499985.0
2006-09-13 17:45:00,88.442,88.509,88.366,88.495,2976700004.0
2006-09-13 18:00:00,88.453,88.59,88.43,88.488,23005599969.0
2006-09-13 18:15:00,88.461,88.507,88.391,88.459,22849099913.0
2006-09-13 18:30:00,88.441,88.504,88.393,88.445,17388299975.0
2006-09-13 18:45:00,88.429,88.48,88.362,88.385,11658699979.0
2006-09-13 19:00:00,88.38,88.515,88.367,88.458,8971299969.0
2006-09-13 19:15:00,88.46,88.53,88.446,88.509,10535099945.0
2006-09-13 19:30:00,88.486,88.535,88.424,88.467,10223599978.0
2006-09-13 19:45:00,88.452,88.5,88.384,88.39,8014699963.0
2006-09-13 20:00:00,88.399,88.484,88.354,88.459,9341199991.0
2006-09-13 20:15:00,88.449,88.489,88.39,88.452,9484699994.0
2006-09-13 20:30:00,88.454,88.529,88.431,88.502,12259899994.0
2006-09-13 20:45:00,88.513,88.53,88.403,88.495,12809599994.0
2006-09-13 21:00:00,88.486,88.523,88.43,88.468,9223899954.0
2006-09-13 21:15:00,88.481,88.57,88.444,88.525,11821899982.0
2006-09-13 21:30:00,88.495,88.542,88.47,88.505,6670999980.0
2006-09-13 21:45:00,88.507,88.544,88.432,88.472,4949799985.0
2006-09-13 22:00:00,88.465,88.508,88.438,88.497,5599899988.0
2006-09-13 22:15:00,88.482,88.545,88.446,88.511,5233900001.0
2006-09-13 22:30:00,88.524,88.583,88.469,88.547,5004799972.0
2006-09-13 22:45:00,88.575,88.589,88.446,88.446,4695700014.0
2006-09-13 23:00:00,88.532,88.607,88.376,88.389,2990699979.0
2006-09-13 23:15:00,88.417,88.54,88.382,88.472,2950100001.0
2006-09-13 23:30:00,88.485,88.574,88.458,88.496,3031299998.0
2006-09-13 23:45:00,88.473,88.543,88.46,88.473,2715499986.0
2006-09-14 00:00:00,88.493,88.597,88.465,88.51,3213599989.0
2006-09-14 00:15:00,88.492,88.538,88.458,88.482,3156699997.0
2006-09-14 00:30:00,88.48,88.492,88.379,88.41,2912599991.0
2006-09-14 00:45:00,88.411,88.457,88.387,88.447,3067099993.0
2006-09-14 01:00:00,88.432,88.531,88.429,88.489,3023199992.0
2006-09-14 01:15:00,88.502,88.554,88.429,88.436,2607199998.0
2006-09-14 01:30:00,88.451,88.472,88.363,88.442,3014300008.0
2006-09-14 01:45:00,88.422,88.452,88.377,88.417,3308999993.0
2006-09-14 02:00:00,88.416,88.465,88.374,88.425,2877800000.0
2006-09-14 02:15:00,88.425,88.46,88.364,88.433,3107999991.0
2006-09-14 02:30:00,88.413,88.476,88.397,88.459,2841799993.0
2006-09-14 02:45:00,88.462,88.473,88.396,88.413,2963699992.0
2006-09-14 03:00:00,88.394,88.433,88.324,88.349,3300699989.0
2006-09-14 03:15:00,88.357,88.396,88.303,88.345,2921799987.0
2006-09-14 03:30:00,88.318,88.389,88.268,88.284,2984099981.0
2006-09-14 03:45:00,88.302,88.395,88.294,88.35,2979799989.0
2006-09-14 04:00:00,88.358,88.403,88.286,88.299,2711399997.0
2006-09-14 04:15:00,88.315,88.342,88.232,88.264,2873699998.0
2006-09-14 04:30:00,88.263,88.309,88.222,88.291,3165100008.0
2006-09-14 04:45:00,88.267,88.286,88.218,88.251,3060799984.0
2006-09-14 05:00:00,88.264,88.31,88.202,88.274,2782499987.0
2006-09-14 05:15:00,88.297,88.312,88.207,88.268,3286999989.0
2006-09-14 05:30:00,88.307,88.325,88.247,88.286,3261700002.0
2006-09-14 05:45:00,88.302,88.323,88.246,88.284,2628499990.0
2006-09-14 06:00:00,88.279,88.319,88.253,88.27,3149299997.0
2006-09-14 06:15:00,88.302,88.327,88.244,88.283,2725499990.0
2006-09-14 06:30:00,88.26,88.329,88.243,88.291,3046400000.0
2006-09-14 06:45:00,88.305,88.345,88.263,88.302,2549699992.0
2006-09-14 07:00:00,88.313,88.353,88.262,88.324,2917499993.0
2006-09-14 07:15:00,88.303,88.346,88.268,88.323,3113099994.0
2006-09-14 07:30:00,88.276,88.383,88.264,88.363,2838599990.0
2006-09-14 07:45:00,88.333,88.37,88.246,88.307,2712399992.0
2006-09-14 08:00:00,88.326,88.359,88.275,88.338,2962199999.0
2006-09-14 08:15:00,88.353,88.403,88.325,88.383,2945599981.0
2006-09-14 08:30:00,88.353,88.428,88.328,88.372,2996499992.0
2006-09-14 08:45:00,88.358,88.412,88.3,88.382,2972599990.0
2006-09-14 09:00:00,88.388,88.503,88.356,88.47,3080800003.0
2006-09-14 09:15:00,88.463,88.527,88.456,88.493,2868399989.0
2006-09-14 09:30:00,88.503,88.565,88.479,88.543,2763999990.0
2006-09-14 09:45:00,88.535,88.616,88.53,88.562,3225499989.0
2006-09-14 10:00:00,88.539,88.659,88.539,88.659,2433099996.0
2006-09-14 10:15:00,88.647,88.662,88.576,88.638,2711899990.0
2006-09-14 10:30:00,88.641,88.689,88.606,88.634,3025799994.0
2006-09-14 10:45:00,88.615,88.689,88.607,88.648,3072599992.0
2006-09-14 11:00:00,88.664,88.746,88.599,88.714,3133999998.0
2006-09-14 11:15:00,88.704,88.798,88.642,88.765,2786999996.0
2006-09-14 11:30:00,88.765,88.812,88.715,88.79,3270099996.0
2006-09-14 11:45:00,88.788,88.859,88.733,88.796,3295799990.0
2006-09-14 12:00:00,88.79,88.889,88.77,88.865,2867899999.0
2006-09-14 12:15:00,88.853,88.937,88.835,88.887,3244899993.0
2006-09-14 12:30:00,88.886,88.927,88.783,88.838,2984199999.0
2006-09-14 12:45:00,88.836,88.875,88.776,88.831,2731499998.0
2006-09-14 13:00:00,88.84,88.921,88.816,88.902,2928300008.0
2006-09-14 13:15:00,88.91,88.95,88.824,88.883,3024199992.0
2006-09-14 13:30:00,88.859,88.906,88.783,88.817,3430599991.0
2006-09-14 13:45:00,88.805,88.831,88.722,88.765,3012399989.0
2006-09-14 14:00:00,88.774,88.823,88.738,88.783,3119599992.0
2006-09-14 14:15:00,88.768,88.798,88.657,88.684,2929499991.0
2006-09-14 14:30:00,88.661,88.808,88.658,88.696,2705700001.0
2006-09-14 14:45:00,88.689,88.762,88.681,88.739,2891399992.0
2006-09-14 15:00:00,88.721,88.831,88.685,88.751,3039400001.0
2006-09-14 15:15:00,88.726,88.834,88.718,88.833,3117599981.0
2006-09-14 15:30:00,88.809,88.827,88.717,88.728,2462600000.0
2006-09-14 15:45:00,88.728,88.751,88.572,88.603,2756199992.0
2006-09-14 16:00:00,88.581,88.707,88.581,88.639,3027999994.0
2006-09-14 16:15:00,88.647,88.662,88.55,88.574,3254299988.0
2006-09-14 16:30:00,88.556,88.643,88.531,88.582,2937999994.0
2006-09-14 16:45:00,88.558,88.628,88.516,88.524,2778000007.0
2006-09-14 17:00:00,88.523,88.677,88.46,88.611,2816800004.0
2006-09-14 17:15:00,88.605,88.605,88.5,88.573,3243599993.0
2006-09-14 17:30:00,88.556,88.655,88.517,88.626,2613199991.0
2006-09-14 17:45:00,88.633,88.677,88.568,88.62,3207599983.0
2006-09-14 18:00:00,88.598,88.75,88.598,88.675,23092199901.0
2006-09-14 18:15:00,88.646,88.79,88.626,88.737,21042299996.0
2006-09-14 18:30:00,88.727,88.763,88.611,88.616,16591299993.0
2006-09-14 18:45:00,88.635,88.665,88.572,88.614,12236299994.0
2006-09-14 19:00:00,88.597,88.639,88.537,88.557,8826099958.0
2006-09-14 19:15:00,88.559,88.618,88.474,88.553,10667799988.0
2006-09-14 19:30:00,88.562,88.622,88.512,88.553,10016499962.0
2006-09-14 19:45:00,88.596,88.641,88.516,88.555,8063599966.0
2006-09-14 20:00:00,88.547,88.592,88.514,88.569,9413999982.0
2006-09-14 20:15:00,88.547,88.607,88.533,88.596,9218199983.0
2006-09-14 20:30:00,88.608,88.612,88.52,88.588,13011499952.0
2006-09-14 20:45:00,88.598,88.665,88.54,88.637,12038499999.0
2006-09-14 21:00:00,88.634,88.656,88.575,88.627,9662499962.0
2006-09-14 21:15:00,88.622,88.683,88.576,88.66,11569299969.0
2006-09-14 21:30:00,88.624,88.69,88.575,88.622,6300899991.0
2006-09-14 21:45:00,88.609,88.68,88.581,88.639,4979099977.0
2006-09-14 22:00:00,88.644,88.704,88.596,88.652,5731299994.0
2006-09-14 22:15:00,88.687,88.723,88.639,88.706,4887500011.0
2006-09-14 22:30:00,88.719,88.756,88.66,88.713,5056799999.0
2006-09-14 22:45:00,88.724,88.768,88.622,88.679,4534699990.0
2006-09-14 23:00:00,88.731,88.74,88.599,88.599,3073600009.0
2006-09-14 23:15:00,88.624,88.757,88.585,88.713,3169999996.0
2006-09-14 23:30:00,88.693,88.76,88.637,88.687,3187099993.0
2006-09-14 23:45:00,88.697,88.72,88.6,88.618,3024400004.0
2006-09-15 00:00:00,88.628,88.697,88.59,88.625,3267100004.0
2006-09-15 00:15:00,88.652,88.652,88.549,88.643,3292600000.0
2006-09-15 00:30:00,88.618,88.667,88.553,88.592,2910799999.0
2006-09-15 00:45:00,88.572,88.668,88.57,88.612,2652199998.0
2006-09-15 01:00:00,88.634,88.722,88.626,88.666,3111800003.0
2006-09-15 01:15:00,88.697,88.812,88.664,88.788,2925999989.0
2006-09-15 01:30:00,88.814,88.841,88.751,88.786,3104499996.0
2006-09-15 01:45:00,88.798,88.836,88.719,88.777,3019899996.0
2006-09-15 02:00:00,88.787,88.797,88.674,88.682,2716299998.0
2006-09-15 02:15:00,88.71,88.781,88.676,88.744,3158400002.0
2006-09-15 02:30:00,88.765,88.8,88.625,88.654,2776199991.0
2006-09-15 02:45:00,88.667,88.723,88.633,88.723,3017099989.0
2006-09-15 03:00:00,88.715,88.752,88.639,88.667,2963399995.0
2006-09-15 03:15:00,88.673,88.805,88.671,88.755,2983499991.0
2006-09-15 03:30:00,88.787,88.817,88.712,88.777,2955599998.0
2006-09-15 03:45:00,88.802,88.868,88.731,88.817,2720499994.0
2006-09-15 04:00:00,88.819,88.861,88.771,88.856,3008000005.0
2006-09-15 04:15:00,88.85,88.86,88.729,88.798,2702300006.0
2006-09-15 04:30:00,88.791,88.862,88.766,88.799,3079199995.0
2006-09-15 04:45:00,88.813,88.847,88.764,88.778,3011299990.0
2006-09-15 05:00:00,88.784,88.829,88.751,88.812,2613999982.0
2006-09-15 05:15:00,88.799,88.859,88.785,88.81,3265299998.0
2006-09-15 05:30:00,88.821,88.874,88.787,88.855,2942599989.0
2006-09-15 05:45:00,88.842,88.874,88.782,88.806,2851199996.0
2006-09-15 06:00:00,88.798,88.855,88.716,88.8,2921699995.0
2006-09-15 06:15:00,88.795,88.827,88.684,88.697,2727799987.0
2006-09-15 06:30:00,88.729,88.745,88.64,88.65,2965800010.0
2006-09-15 06:45:00,88.673,88.749,88.654,88.728,3012699994.0
2006-09-15 07:00:00,88.739,88.823,88.706,88.76,2923499993.0
2006-09-15 07:15:00,88.741,88.802,88.711,88.717,2927299996.0
2006-09-15 07:30:00,88.725,88.818,88.725,88.763,2697899984.0
2006-09-15 07:45:00,88.78,88.833,88.71,88.81,2787399992.0
2006-09-15 08:00:00,88.801,88.834,88.708,88.742,2925699999.0
2006-09-15 08:15:00,88.743,88.834,88.707,88.823,2777599991.0
2006-09-15 08:30:00,88.812,88.839,88.761,88.787,2872699994.0
2006-09-15 08:45:00,88.815,88.843,88.732,88.795,2982399999.0
2006-09-15 09:00:00,88.776,88.832,88.666,88.708,2868600009.0
2006-09-15 09:15:00,88.726,88.758,88.666,88.722,2952600002.0
2006-09-15 09:30:00,88.724,88.765,88.567,88.576,2706299989.0
2006-09-15 09:45:00,88.553,88.604,88.493,88.52,2956099989.0
2006-09-15 10:00:00,88.513,88.566,88.408,88.457,2943599982.0
2006-09-15 10:15:00,88.438,88.438,88.266,88.361,2692800005.0
2006-09-15 10:30:00,88.347,88.372,88.257,88.322,2867400007.0
2006-09-15 10:45:00,88.294,88.338,88.255,88.317,2625299985.0
2006-09-15 11:00:00,88.319,88.372,88.236,88.359,2708699995.0
2006-09-15 11:15:00,88.366,88.388,88.295,88.369,2674800002.0
2006-09-15 11:30:00,88.388,88.388,88.279,88.321,3169499982.0
2006-09-15 11:45:00,88.325,88.43,88.278,88.309,3227100003.0
2006-09-15 12:00:00,88.332,88.387,88.268,88.298,2741999992.0
2006-09-15 12:15:00,88.314,88.437,88.269,88.421,2947399994.0
2006-09-15 12:30:00,88.403,88.426,88.34,88.371,3045000002.0
2006-09-15 12:45:00,88.393,88.403,88.285,88.389,2568800003.0
2006-09-15 13:00:00,88.373,88.414,88.316,88.369,3037800001.0
2006-09-15 13:15:00,88.38,88.469,88.347,88.463,3252999983.0
2006-09-15 13:30:00,88.407,88.463,88.375,88.44,3123300014.0
2006-09-15 13:45:00,88.445,88.463,88.353,88.363,2793499984.0
2006-09-15 14:00:00,88.348,88.445,88.333,88.416,2592700011.0
2006-09-15 14:15:00,88.42,88.497,88.384,88.401,2810799992.0
2006-09-15 14:30:00,88.416,88.492,88.305,88.357,2892599984.0
2006-09-15 14:45:00,88.333,88.444,88.323,88.444,2664099989.0
2006-09-15 15:00:00,88.442,88.485,88.367,88.385,2923699997.0
2006-09-15 15:15:00,88.395,88.455,88.335,88.429,2773400000.0
2006-09-15 15:30:00,88.372,88.427,88.318,88.365,2415900007.0
2006-09-15 15:45:00,88.38,88.41,88.256,88.296,2913699996.0
2006-09-15 16:00:00,88.289,88.393,88.289,88.37,2859499993.0
2006-09-15 16:15:00,88.37,88.394,88.26,88.275,3042000003.0
2006-09-15 16:30:00,88.274,88.482,88.266,88.4,2793399985.0
2006-09-15 16:45:00,88.38,88.411,88.303,88.37,2984699999.0
2006-09-15 17:00:00,88.358,88.46,88.346,88.399,2825999997.0
2006-09-15 17:15:00,88.416,88.432,88.36,88.416,2680099996.0
2006-09-15 17:30:00,88.394,88.449,88.328,88.351,2806300010.0
2006-09-15 17:45:00,88.38,88.44,88.341,88.421,2878899981.0
2006-09-15 18:00:00,88.394,88.48,88.376,88.441,23107199968.0
2006-09-15 18:15:00,88.421,88.49,88.3,88.345,20905699963.0
2006-09-15 18:30:00,88.34,88.523,88.324,88.481,17571999971.0
2006-09-15 18:45:00,88.506,88.585,88.499,88.536,11993599975.0
2006-09-15 19:00:00,88.558,88.639,88.504,88.638,8458200004.0
2006-09-15 19:15:00,88.653,88.722,88.568,88.631,10021299999.0
2006-09-15 19:30:00,88.633,88.653,88.527,88.527,9527999977.0
2006-09-15 19:45:00,88.545,88.639,88.527,88.58,8054299971.0
2006-09-15 20:00:00,88.595,88.635,88.528,88.538,9042299981.0
2006-09-15 20:15:00,88.532,88.601,88.486,88.51,9720399974.0
2006-09-15 20:30:00,88.523,88.571,88.485,88.502,12978999970.0
2006-09-15 20:45:00,88.512,88.558,88.449,88.489,12144499991.0
2006-09-15 21:00:00,88.474,88.536,88.435,88.486,9354799971.0
2006-09-15 21:15:00,88.486,88.535,88.436,88.483,12195199956.0
2006-09-15 21:30:00,88.454,88.502,88.41,88.46,6051799969.0
2006-09-15 21:45:00,88.43,88.507,88.377,88.418,4408600000.0
2006-09-15 22:00:00,88.383,88.466,88.343,88.393,6093399982.0
2006-09-15 22:15:00,88.399,88.503,88.354,88.403,4516000002.0
2006-09-15 22:30:00,88.399,88.507,88.377,88.445,5140300011.0
2006-09-15 22:45:00,88.464,88.504,88.346,88.406,4751499993.0
2006-09-15 23:00:00,88.5,88.6,88.43,88.44,4581000060.0
2006-09-15 23:15:00,88.39,88.5,88.39,88.5,3970200052.0
2006-09-15 23:30:00,88.48,88.5,88.48,88.5,1527000020.0
2006-09-15 23:45:00,88.5,88.59,88.49,88.5,2137800028.0
2006-09-17 23:00:00,88.445,88.467,88.16,88.25,3073200002.0
2006-09-17 23:15:00,88.258,88.334,88.191,88.309,2841899990.0
2006-09-17 23:30:00,88.297,88.442,88.26,88.329,3077099981.0
2006-09-17 23:45:00,88.389,88.411,88.22,88.22,2364499989.0
2006-09-18 00:00:00,88.243,88.421,88.222,88.41,2484800004.0
2006-09-18 00:15:00,88.367,88.507,88.308,88.45,2839200006.0
2006-09-18 00:30:00,88.455,88.649,88.455,88.582,2821499997.0
2006-09-18 00:45:00,88.584,88.655,88.521,88.556,2674499988.0
2006-09-18 01:00:00,88.561,88.729,88.535,88.699,2994099995.0
2006-09-18 01:15:00,88.713,88.724,88.621,88.664,2802599990.0
2006-09-18 01:30:00,88.685,88.727,88.65,88.683,2974000005.0
2006-09-18 01:45:00,88.703,88.839,88.7,88.775,3123600005.0
2006-09-18 02:00:00,88.773,88.773,88.572,88.667,3088599990.0
2006-09-18 02:15:00,88.661,88.704,88.625,88.683,3065499994.0
2006-09-18 02:30:00,88.702,88.779,88.642,88.642,2813300002.0
2006-09-18 02:45:00,88.66,88.719,88.62,88.654,2975399997.0
2006-09-18 03:00:00,88.633,88.701,88.601,88.619,3160900002.0
2006-09-18 03:15:00,88.601,88.66,88.566,88.603,3072999981.0
2006-09-18 03:30:00,88.602,88.633,88.542,88.606,3185999993.0
2006-09-18 03:45:00,88.608,88.651,88.55,88.616,2754299993.0
2006-09-18 04:00:00,88.615,88.66,88.522,88.538,2759499985.0
2006-09-18 04:15:00,88.541,88.633,88.526,88.573,2562199993.0
2006-09-18 04:30:00,88.6,88.654,88.55,88.588,2883099990.0
2006-09-18 04:45:00,88.578,88.625,88.552,88.607,2940399994.0
2006-09-18 05:00:00,88.604,88.63,88.563,88.609,2840999999.0
2006-09-18 05:15:00,88.635,88.644,88.586,88.62,2985600005.0
2006-09-18 05:30:00,88.614,88.695,88.59,88.668,2821099988.0
2006-09-18 05:45:00,88.67,88.73,88.635,88.68,2531399990.0
2006-09-18 06:00:00,88.723,88.738,88.671,88.725,2667899990.0
2006-09-18 06:15:00,88.708,88.735,88.641,88.645,2995399996.0
2006-09-18 06:30:00,88.644,88.695,88.615,88.635,2985699989.0
2006-09-18 06:45:00,88.653,88.696,88.616,88.693,2853999984.0
2006-09-18 07:00:00,88.668,88.699,88.617,88.699,2576299995.0
2006-09-18 07:15:00,88.655,88.701,88.607,88.652,3159099992.0
2006-09-18 07:30:00,88.651,88.778,88.632,88.751,2983500001.0
2006-09-18 07:45:00,88.743,88.829,88.713,88.753,2968600005.0
2006-09-18 08:00:00,88.762,88.772,88.633,88.645,2931899994.0
2006-09-18 08:15:00,88.646,88.799,88.628,88.794,2671599994.0
2006-09-18 08:30:00,88.781,88.845,88.739,88.805,2799599999.0
2006-09-18 08:45:00,88.824,88.862,88.775,88.824,2431600013.0
2006-09-18 09:00:00,88.812,88.906,88.731,88.766,2622099998.0
2006-09-18 09:15:00,88.733,88.759,88.683,88.708,2707699994.0
2006-09-18 09:30:00,88.723,88.749,88.637,88.657,2957199996.0
2006-09-18 09:45:00,88.656,88.685,88.616,88.675,3218799981.0
2006-09-18 10:00:00,88.656,88.723,88.628,88.695,3038499986.0
2006-09-18 10:15:00,88.683,88.698,88.595,88.612,2780999999.0
2006-09-18 10:30:00,88.619,88.703,88.61,88.669,2952500000.0
2006-09-18 10:45:00,88.675,88.766,88.635,88.741,2695499984.0
2006-09-18 11:00:00,88.75,88.901,88.688,88.827,2707800002.0
2006-09-18 11:15:00,88.804,88.825,88.736,88.781,2301099989.0
2006-09-18 11:30:00,88.762,88.812,88.741,88.776,3151999994.0
2006-09-18 11:45:00,88.766,88.81,88.736,88.774,3321899993.0
2006-09-18 12:00:00,88.762,88.833,88.684,88.832,3050299994.0
2006-09-18 12:15:00,88.81,88.844,88.721,88.766,3124999995.0
2006-09-18 12:30:00,88.741,88.814,88.655,88.8,3232999992.0
2006-09-18 12:45:00,88.793,88.881,88.749,88.848,2852899986.0
2006-09-18 13:00:00,88.835,88.955,88.82,88.902,3078499989.0
2006-09-18 13:15:00,88.891,88.923,88.843,88.885,2954199995.0
2006-09-18 13:30:00,88.884,88.931,88.826,88.894,3088499996.0
2006-09-18 13:45:00,88.916,88.921,88.844,88.865,3250499978.0
2006-09-18 14:00:00,88.853,88.877,88.775,88.785,2733000002.0
2006-09-18 14:15:00,88.798,88.911,88.791,88.905,2975499992.0
2006-09-18 14:30:00,88.903,88.916,88.691,88.728,2918699996.0
2006-09-18 14:45:00,88.723,88.775,88.697,88.751,2443900000.0
2006-09-18 15:00:00,88.745,88.801,88.642,88.754,2839399995.0
2006-09-18 15:15:00,88.781,88.832,88.75,88.783,2917400002.0
2006-09-18 15:30:00,88.78,88.837,88.743,88.789,2671399988.0
2006-09-18 15:45:00,88.811,88.898,88.747,88.873,2875099996.0
2006-09-18 16:00:00,88.87,88.941,88.807,88.88,2955699995.0
2006-09-18 16:15:00,88.872,88.89,88.791,88.858,3275399994.0
2006-09-18 16:30:00,88.842,88.887,88.742,88.747,2868299999.0
2006-09-18 16:45:00,88.74,88.843,88.727,88.743,3069999981.0
2006-09-18 17:00:00,88.761,88.792,88.71,88.753,2983699986.0
2006-09-18 17:15:00,88.753,88.831,88.717,88.758,3033699997.0
2006-09-18 17:30:00,88.77,88.872,88.756,88.842,2735599993.0
2006-09-18 17:45:00,88.838,88.913,88.819,88.897,2768599979.0
2006-09-18 18:00:00,88.894,88.98,88.863,88.945,21665999931.0
2006-09-18 18:15:00,88.915,89.0,88.859,88.908,21727499985.0
2006-09-18 18:30:00,88.887,88.952,88.84,88.897,17641499984.0
2006-09-18 18:45:00,88.913,88.967,88.847,88.923,12023699962.0
2006-09-18 19:00:00,88.925,88.948,88.865,88.913,8239399969.0
2006-09-18 19:15:00,88.901,88.949,88.837,88.936,9781299974.0
2006-09-18 19:30:00,88.921,89.014,88.887,88.975,9843499979.0
2006-09-18 19:45:00,88.99,89.018,88.95,88.977,8201199992.0
2006-09-18 20:00:00,88.994,89.029,88.937,88.961,9265199982.0
2006-09-18 20:15:00,88.971,89.056,88.968,88.997,9637699973.0
2006-09-18 20:30:00,88.977,89.007,88.92,88.951,12842499971.0
2006-09-18 20:45:00,88.966,88.998,88.919,88.983,12427499994.0
2006-09-18 21:00:00,88.966,89.027,88.932,89.003,9641699983.0
2006-09-18 21:15:00,89.022,89.069,88.99,89.05,12388799998.0
2006-09-18 21:30:00,89.046,89.055,88.98,89.025,6257299976.0
2006-09-18 21:45:00,89.01,89.044,88.97,88.994,4731599994.0
2006-09-18 22:00:00,88.978,89.036,88.956,89.005,6014599990.0
2006-09-18 22:15:00,89.026,89.078,89.005,89.043,4926900004.0
2006-09-18 22:30:00,89.042,89.136,89.03,89.069,5038699974.0
2006-09-18 22:45:00,89.075,89.114,89.001,89.045,4763299993.0
2006-09-18 23:00:00,89.08,89.13,89.005,89.092,3055800003.0
2006-09-18 23:15:00,89.078,89.129,88.988,89.04,3046600006.0
2006-09-18 23:30:00,89.018,89.088,88.972,89.029,2807399992.0
2006-09-18 23:45:00,89.017,89.069,88.982,89.003,2839399978.0
2006-09-19 00:00:00,89.026,89.087,89.003,89.016,3023699981.0
2006-09-19 00:15:00,88.998,89.068,88.979,89.023,2979799992.0
2006-09-19 00:30:00,88.993,89.067,88.972,89.009,2967699995.0
2006-09-19 00:45:00,89.023,89.084,88.989,88.989,2784599991.0
2006-09-19 01:00:00,89.003,89.044,88.955,88.966,2690399994.0
2006-09-19 01:15:00,88.96,89.037,88.919,88.97,3237999987.0
2006-09-19 01:30:00,88.968,88.991,88.881,88.904,2774399991.0
2006-09-19 01:45:00,88.929,88.943,88.842,88.88,2698999997.0
2006-09-19 02:00:00,88.878,89.05,88.862,88.986,3099399989.0
2006-09-19 02:15:00,88.991,88.991,88.901,88.929,2887499999.0
2006-09-19 02:30:00,88.963,89.073,88.949,89.065,2734299998.0
2006-09-19 02:45:00,89.047,89.071,88.976,88.989,2830600010.0
2006-09-19 03:00:00,88.998,89.009,88.921,88.971,3040699993.0
2006-09-19 03:15:00,88.95,89.043,88.933,89.003,2963100002.0
2006-09-19 03:30:00,89.016,89.063,88.936,89.004,2935499990.0
2006-09-19 03:45:00,89.044,89.09,89.005,89.067,2791299996.0
2006-09-19 04:00:00,89.091,89.113,89.036,89.074,2643799994.0
2006-09-19 04:15:00,89.083,89.218,89.06,89.2,2767900001.0
2006-09-19 04:30:00,89.196,89.215,89.113,89.211,2980299998.0
2006-09-19 04:45:00,89.193,89.227,89.128,89.158,3019899992.0
2006-09-19 05:00:00,89.184,89.184,89.089,89.095,2859499996.0
2006-09-19 05:15:00,89.118,89.155,89.069,89.125,2996899990.0
2006-09-19 05:30:00,89.124,89.146,89.066,89.136,3110599985.0
2006-09-19 05:45:00,89.112,89.133,89.046,89.078,2765099991.0
2006-09-19 06:00:00,89.058,89.076,88.977,88.983,2982199986.0
2006-09-19 06:15:00,89.003,89.032,88.94,88.975,2960100000.0
2006-09-19 06:30:00,88.985,89.043,88.923,89.011,3229500002.0
2006-09-19 06:45:00,89.019,89.129,88.988,89.074,2472399988.0
2006-09-19 07:00:00,89.059,89.089,89.008,89.07,2783499992.0
2006-09-19 07:15:00,89.026,89.084,88.976,89.047,3083799988.0
2006-09-19 07:30:00,89.06,89.104,88.995,89.04,2684699993.0
2006-09-19 07:45:00,89.027,89.085,88.952,89.056,2901499992.0
2006-09-19 08:00:00,89.097,89.162,89.04,89.129,3064199993.0
2006-09-19 08:15:00,89.13,89.137,89.007,89.03,2833700001.0
2006-09-19 08:30:00,89.009,89.094,88.996,89.072,2939899988.0
2006-09-19 08:45:00,89.067,89.085,89.002,89.064,3351299989.0
2006-09-19 09:00:00,89.03,89.073,88.946,88.958,3072099990.0
2006-09-19 09:15:00,88.935,88.981,88.891,88.971,2762700005.0
2006-09-19 09:30:00,88.953,88.983,88.745,88.821,2717599998.0
2006-09-19 09:45:00,88.837,88.85,88.686,88.715,3277999989.0
2006-09-19 10:00:00,88.69,88.755,88.614,88.742,2714399987.0
2006-09-19 10:15:00,88.738,88.771,88.701,88.741,2674499996.0
2006-09-19 10:30:00,88.738,88.765,88.687,88.744,3470199994.0
2006-09-19 10:45:00,88.735,88.838,88.709,88.814,2751600006.0
2006-09-19 11:00:00,88.808,88.828,88.699,88.799,2942599990.0
2006-09-19 11:15:00,88.786,88.82,88.658,88.699,2642799990.0
2006-09-19 11:30:00,88.705,88.728,88.623,88.645,3322099991.0
2006-09-19 11:45:00,88.658,88.658,88.523,88.55,3316699998.0
2006-09-19 12:00:00,88.552,88.587,88.474,88.564,2858699998.0
2006-09-19 12:15:00,88.557,88.603,88.523,88.547,3232999976.0
2006-09-19 12:30:00,88.512,88.555,88.47,88.506,2980500006.0
2006-09-19 12:45:00,88.516,88.597,88.452,88.554,2539099997.0
2006-09-19 13:00:00,88.559,88.559,88.45,88.535,2774400009.0
2006-09-19 13:15:00,88.517,88.572,88.435,88.553,2833599991.0
2006-09-19 13:30:00,88.54,88.567,88.496,88.56,3273799982.0
2006-09-19 13:45:00,88.539,88.565,88.48,88.514,3210800004.0
2006-09-19 14:00:00,88.543,88.564,88.491,88.527,2796700001.0
2006-09-19 14:15:00,88.52,88.6,88.506,88.512,3174699993.0
2006-09-19 14:30:00,88.494,88.541,88.419,88.44,2925499990.0
2006-09-19 14:45:00,88.444,88.529,88.386,88.494,2859299991.0
2006-09-19 15:00:00,88.489,88.605,88.432,88.572,3212300009.0
2006-09-19 15:15:00,88.58,88.647,88.539,88.563,3309300005.0
2006-09-19 15:30:00,88.555,88.62,88.505,88.569,2513700007.0
2006-09-19 15:45:00,88.619,88.638,88.563,88.569,2627899998.0
2006-09-19 16:00:00,88.556,88.597,88.521,88.576,2799599993.0
2006-09-19 16:15:00,88.568,88.634,88.539,88.569,2835499997.0
2006-09-19 16:30:00,88.571,88.651,88.531,88.622,2977800002.0
2006-09-19 16:45:00,88.619,88.64,88.565,88.595,2851599986.0
2006-09-19 17:00:00,88.623,88.704,88.513,88.526,2816699989.0
2006-09-19 17:15:00,88.509,88.619,88.493,88.534,2995299988.0
2006-09-19 17:30:00,88.552,88.627,88.493,88.627,2475399999.0
2006-09-19 17:45:00,88.596,88.64,88.547,88.589,2876499998.0
2006-09-19 18:00:00,88.555,88.682,88.533,88.621,23445999982.0
2006-09-19 18:15:00,88.594,88.68,88.51,88.562,21875799890.0
2006-09-19 18:30:00,88.558,88.589,88.461,88.496,17182099942.0
2006-09-19 18:45:00,88.505,88.516,88.384,88.427,11725999967.0
2006-09-19 19:00:00,88.422,88.472,88.34,88.435,8665899997.0
2006-09-19 19:15:00,88.415,88.53,88.388,88.488,10052899975.0
2006-09-19 19:30:00,88.469,88.507,88.433,88.478,9857299969.0
2006-09-19 19:45:00,88.466,88.519,88.439,88.439,8058999994.0
2006-09-19 20:00:00,88.458,88.484,88.372,88.403,9021399981.0
2006-09-19 20:15:00,88.397,88.477,88.375,88.427,9551699962.0
2006-09-19 20:30:00,88.431,88.478,88.388,88.432,13868799975.0
2006-09-19 20:45:00,88.47,88.496,88.405,88.473,12206299976.0
2006-09-19 21:00:00,88.453,88.491,88.393,88.438,9189199985.0
2006-09-19 21:15:00,88.413,88.504,88.411,88.469,12221899983.0
2006-09-19 21:30:00,88.457,88.502,88.432,88.447,6090499973.0
2006-09-19 21:45:00,88.431,88.516,88.414,88.489,5089699987.0
2006-09-19 22:00:00,88.487,88.51,88.416,88.416,5791500000.0
2006-09-19 22:15:00,88.417,88.498,88.36,88.458,5128700006.0
2006-09-19 22:30:00,88.46,88.526,88.416,88.452,4690400002.0
2006-09-19 22:45:00,88.46,88.564,88.411,88.417,4546399995.0
2006-09-19 23:00:00,88.475,88.512,88.315,88.34,3146800001.0
2006-09-19 23:15:00,88.348,88.425,88.343,88.375,2972299993.0
2006-09-19 23:30:00,88.378,88.43,88.303,88.357,2972199994.0
2006-09-19 23:45:00,88.378,88.417,88.297,88.37,2916699991.0
2006-09-20 00:00:00,88.358,88.393,88.318,88.369,2845800013.0
2006-09-20 00:15:00,88.355,88.392,88.298,88.342,3259299999.0
2006-09-20 00:30:00,88.297,88.342,88.268,88.326,3280399997.0
2006-09-20 00:45:00,88.34,88.374,88.273,88.363,2797499991.0
2006-09-20 01:00:00,88.36,88.411,88.33,88.354,2929699995.0
2006-09-20 01:15:00,88.374,88.396,88.309,88.327,2902899994.0
2006-09-20 01:30:00,88.342,88.366,88.274,88.311,2713899998.0
2006-09-20 01:45:00,88.308,88.345,88.269,88.321,2916999994.0
2006-09-20 02:00:00,88.33,88.342,88.276,88.325,2975700000.0
2006-09-20 02:15:00,88.319,88.434,88.291,88.415,3006099997.0
2006-09-20 02:30:00,88.424,88.462,88.362,88.386,2857499993.0
2006-09-20 02:45:00,88.387,88.414,88.23,88.269,2947199995.0
2006-09-20 03:00:00,88.24,88.304,88.214,88.258,2677899999.0
2006-09-20 03:15:00,88.271,88.31,88.175,88.181,3351099991.0
2006-09-20 03:30:00,88.209,88.317,88.196,88.306,3049699991.0
2006-09-20 03:45:00,88.304,88.335,88.266,88.307,2566900008.0
2006-09-20 04:00:00,88.286,88.345,88.265,88.31,2912600005.0
2006-09-20 04:15:00,88.303,88.366,88.267,88.325,3051299992.0
2006-09-20 04:30:00,88.342,88.39,88.316,88.363,2951300001.0
2006-09-20 04:45:00,88.353,88.377,88.281,88.32,2999799994.0
2006-09-20 05:00:00,88.34,88.353,88.265,88.278,2839999998.0
2006-09-20 05:15:00,88.3,88.401,88.278,88.348,3113399992.0
2006-09-20 05:30:00,88.37,88.392,88.302,88.358,3186300000.0
2006-09-20 05:45:00,88.33,88.392,88.309,88.367,2981499987.0
2006-09-20 06:00:00,88.37,88.38,88.291,88.338,2901099991.0
2006-09-20 06:15:00,88.342,88.389,88.302,88.36,3255899973.0
2006-09-20 06:30:00,88.353,88.39,88.315,88.358,3191800004.0
2006-09-20 06:45:00,88.363,88.385,88.288,88.294,2892199985.0
2006-09-20 07:00:00,88.275,88.336,88.237,88.323,2618000006.0
2006-09-20 07:15:00,88.294,88.327,88.228,88.256,2916900010.0
2006-09-20 07:30:00,88.256,88.294,88.193,88.223,2885900000.0
2006-09-20 07:45:00,88.228,88.313,88.21,88.274,2847699989.0
2006-09-20 08:00:00,88.246,88.265,88.176,88.228,2653599979.0
2006-09-20 08:15:00,88.251,88.259,88.153,88.222,2762799982.0
2006-09-20 08:30:00,88.198,88.22,88.06,88.075,3110699988.0
2006-09-20 08:45:00,88.095,88.207,88.051,88.088,3011499992.0
2006-09-20 09:00:00,88.048,88.11,88.001,88.044,2907599988.0
2006-09-20 09:15:00,88.041,88.107,87.994,88.073,2888499996.0
2006-09-20 09:30:00,88.085,88.142,88.039,88.097,2840299979.0
2006-09-20 09:45:00,88.079,88.112,88.037,88.103,2801399986.0
2006-09-20 10:00:00,88.097,88.121,87.996,88.052,2947999988.0
2006-09-20 10:15:00,88.072,88.175,88.054,88.127,2660699991.0
2006-09-20 10:30:00,88.119,88.347,88.106,88.296,3076200000.0
2006-09-20 10:45:00,88.337,88.353,88.275,88.297,2903099989.0
2006-09-20 11:00:00,88.302,88.352,88.243,88.332,2841899978.0
2006-09-20 11:15:00,88.342,88.372,88.277,88.352,2879000002.0
2006-09-20 11:30:00,88.338,88.488,88.3,88.46,2927499981.0
2006-09-20 11:45:00,88.444,88.461,88.282,88.312,2771699997.0
2006-09-20 12:00:00,88.307,88.402,88.291,88.319,2649099988.0
2006-09-20 12:15:00,88.326,88.344,88.218,88.3,2711099997.0
2006-09-20 12:30:00,88.274,88.332,88.24,88.284,3031299989.0
2006-09-20 12:45:00,88.3,88.341,88.197,88.259,2850099999.0
2006-09-20 13:00:00,88.254,88.329,88.22,88.255,3048199997.0
2006-09-20 13:15:00,88.252,88.277,88.204,88.243,3085499988.0
2006-09-20 13:30:00,88.218,88.302,88.197,88.222,2959499988.0
2006-09-20 13:45:00,88.234,88.273,88.184,88.236,2891599990.0
2006-09-20 14:00:00,88.215,88.263,88.178,88.238,2838799984.0
2006-09-20 14:15:00,88.231,88.248,88.12,88.148,3198600005.0
2006-09-20 14:30:00,88.152,88.245,88.105,88.228,2996000000.0
2006-09-20 14:45:00,88.236,88.324,88.234,88.295,2782799993.0
2006-09-20 15:00:00,88.298,88.352,88.272,88.289,3307599999.0
2006-09-20 15:15:00,88.282,88.307,88.217,88.273,2914800007.0
2006-09-20 15:30:00,88.269,88.317,88.235,88.264,2854600000.0
2006-09-20 15:45:00,88.308,88.334,88.256,88.275,2902399992.0
2006-09-20 16:00:00,88.279,88.367,88.241,88.26,2787099999.0
2006-09-20 16:15:00,88.281,88.391,88.232,88.366,2986899998.0
2006-09-20 16:30:00,88.37,88.408,88.322,88.394,2797700001.0
2006-09-20 16:45:00,88.36,88.395,88.316,88.373,3180200013.0
2006-09-20 17:00:00,88.382,88.413,88.316,88.385,3133200004.0
2006-09-20 17:15:00,88.374,88.435,88.331,88.398,2673999996.0
2006-09-20 17:30:00,88.386,88.433,88.314,88.392,2853500008.0
2006-09-20 17:45:00,88.399,88.45,88.314,88.43,2906500003.0
2006-09-20 18:00:00,88.443,88.463,88.328,88.37,22452599961.0
2006-09-20 18:15:00,88.354,88.45,88.325,88.358,23233399971.0
2006-09-20 18:30:00,88.37,88.411,88.311,88.336,17399799945.0
2006-09-20 18:45:00,88.337,88.411,88.28,88.318,12640799958.0
2006-09-20 19:00:00,88.306,88.347,88.27,88.307,8208399989.0
2006-09-20 19:15:00,88.271,88.343,88.228,88.289,10377899972.0
2006-09-20 19:30:00,88.307,88.332,88.258,88.317,9720799971.0
2006-09-20 19:45:00,88.294,88.398,88.281,88.38,7869999976.0
2006-09-20 20:00:00,88.369,88.51,88.332,88.377,9247899981.0
2006-09-20 20:15:00,88.357,88.467,88.305,88.377,9291500015.0
2006-09-20 20:30:00,88.379,88.387,88.303,88.324,12778999994.0
2006-09-20 20:45:00,88.336,88.407,88.235,88.25,12590599965.0
2006-09-20 21:00:00,88.268,88.37,88.239,88.34,10341400000.0
2006-09-20 21:15:00,88.348,88.372,88.277,88.312,10828799983.0
2006-09-20 21:30:00,88.322,88.334,88.261,88.313,6060599963.0
2006-09-20 21:45:00,88.322,88.343,88.246,88.317,4777299983.0
2006-09-20 22:00:00,88.299,88.363,88.273,88.292,5894299992.0
2006-09-20 22:15:00,88.298,88.38,88.297,88.352,4782299988.0
2006-09-20 22:30:00,88.339,88.365,88.282,88.343,4791499975.0
2006-09-20 22:45:00,88.328,88.39,88.258,88.295,4590099981.0
2006-09-20 23:00:00,88.303,88.36,88.22,88.353,2986099989.0
2006-09-20 23:15:00,88.331,88.354,88.229,88.295,3105999999.0
2006-09-20 23:30:00,88.3,88.366,88.248,88.304,2846400001.0
2006-09-20 23:45:00,88.315,88.328,88.238,88.275,3144400003.0
2006-09-21 00:00:00,88.281,88.377,88.25,88.338,3033899999.0
2006-09-21 00:15:00,88.322,88.439,88.283,88.373,3122499972.0
2006-09-21 00:30:00,88.353,88.441,88.329,88.38,2980499994.0
2006-09-21 00:45:00,88.419,88.437,88.29,88.365,2619999992.0
2006-09-21 01:00:00,88.367,88.375,88.307,88.368,2850800005.0
2006-09-21 01:15:00,88.359,88.388,88.298,88.359,2854399992.0
2006-09-21 01:30:00,88.387,88.425,88.34,88.356,2616699980.0
2006-09-21 01:45:00,88.384,88.404,88.33,88.371,3144899987.0
2006-09-21 02:00:00,88.391,88.495,88.365,88.463,2893599998.0
2006-09-21 02:15:00,88.455,88.571,88.415,88.54,3204199991.0
2006-09-21 02:30:00,88.551,88.6,88.463,88.578,3509999993.0
2006-09-21 02:45:00,88.591,88.633,88.534,88.612,3226900009.0
2006-09-21 03:00:00,88.598,88.666,88.582,88.59,3011099984.0
2006-09-21 03:15:00,88.616,88.665,88.584,88.603,2918899999.0
2006-09-21 03:30:00,88.635,88.638,88.422,88.488,3518199989.0
2006-09-21 03:45:00,88.468,88.61,88.437,88.553,2945000000.0
2006-09-21 04:00:00,88.541,88.607,88.522,88.569,3077799992.0
2006-09-21 04:15:00,88.57,88.613,88.541,88.567,2878899992.0
2006-09-21 04:30:00,88.563,88.59,88.477,88.504,3359699986.0
2006-09-21 04:45:00,88.49,88.545,88.442,88.526,2836700004.0
2006-09-21 05:00:00,88.538,88.538,88.437,88.49,2978399988.0
2006-09-21 05:15:00,88.524,88.541,88.45,88.521,3459399978.0
2006-09-21 05:30:00,88.535,88.565,88.462,88.493,2746300002.0
2006-09-21 05:45:00,88.488,88.562,88.45,88.521,2890200003.0
2006-09-21 06:00:00,88.517,88.579,88.478,88.549,2818499990.0
2006-09-21 06:15:00,88.574,88.61,88.524,88.605,2848899997.0
2006-09-21 06:30:00,88.59,88.614,88.535,88.588,2815999997.0
2006-09-21 06:45:00,88.587,88.645,88.554,88.63,2747000005.0
2006-09-21 07:00:00,88.598,88.641,88.546,88.582,2710899983.0
2006-09-21 07:15:00,88.574,88.632,88.542,88.598,2969799992.0
2006-09-21 07:30:00,88.579,88.65,88.546,88.605,2965600006.0
2006-09-21 07:45:00,88.61,88.629,88.526,88.549,2890799986.0
2006-09-21 08:00:00,88.568,88.58,88.485,88.515,3028899997.0
2006-09-21 08:15:00,88.492,88.517,88.364,88.401,2812699995.0
2006-09-21 08:30:00,88.418,88.538,88.409,88.506,2952199992.0
2006-09-21 08:45:00,88.483,88.529,88.365,88.408,2912499999.0
2006-09-21 09:00:00,88.388,88.494,88.388,88.417,2972999984.0
2006-09-21 09:15:00,88.423,88.453,88.341,88.37,2840199984.0
2006-09-21 09:30:00,88.405,88.484,88.375,88.453,2655699985.0
2006-09-21 09:45:00,88.455,88.542,88.424,88.525,2849599996.0
2006-09-21 10:00:00,88.506,88.539,88.422,88.457,2536700005.0
2006-09-21 10:15:00,88.469,88.5,88.413,88.441,2862400001.0
2006-09-21 10:30:00,88.427,88.453,88.32,88.375,2619100003.0
2006-09-21 10:45:00,88.377,88.396,88.299,88.311,2872499990.0
2006-09-21 11:00:00,88.326,88.369,88.264,88.323,2799899999.0
2006-09-21 11:15:00,88.325,88.345,88.284,88.33,2999200006.0
2006-09-21 11:30:00,88.315,88.33,88.24,88.29,2900499989.0
2006-09-21 11:45:00,88.288,88.337,88.241,88.269,3356500002.0
2006-09-21 12:00:00,88.263,88.296,88.186,88.237,2865200006.0
2006-09-21 12:15:00,88.224,88.248,88.163,88.172,3165500012.0
2006-09-21 12:30:00,88.17,88.267,88.151,88.246,3250899974.0
2006-09-21 12:45:00,88.24,88.262,88.129,88.21,2495499989.0
2006-09-21 13:00:00,88.186,88.205,88.104,88.174,3086299980.0
2006-09-21 13:15:00,88.169,88.22,88.15,88.208,2828600010.0
2006-09-21 13:30:00,88.192,88.229,88.117,88.161,3101999998.0
2006-09-21 13:45:00,88.156,88.252,88.136,88.228,3263799985.0
2006-09-21 14:00:00,88.244,88.281,88.211,88.249,2556399993.0
2006-09-21 14:15:00,88.242,88.348,88.223,88.259,2894399996.0
2006-09-21 14:30:00,88.248,88.376,88.234,88.35,2520399994.0
2006-09-21 14:45:00,88.326,88.352,88.281,88.343,2820100001.0
2006-09-21 15:00:00,88.34,88.347,88.218,88.343,2918199994.0
2006-09-21 15:15:00,88.335,88.375,88.211,88.303,2889599981.0
2006-09-21 15:30:00,88.319,88.343,88.199,88.306,2953600001.0
2006-09-21 15:45:00,88.296,88.316,88.234,88.244,2559900002.0
2006-09-21 16:00:00,88.224,88.327,88.163,88.267,3124500000.0
2006-09-21 16:15:00,88.251,88.277,88.174,88.179,3011500001.0
2006-09-21 16:30:00,88.177,88.213,88.11,88.177,3416599990.0
2006-09-21 16:45:00,88.167,88.299,88.131,88.243,2595299988.0
2006-09-21 17:00:00,88.234,88.31,88.218,88.288,2834499992.0
2006-09-21 17:15:00,88.291,88.304,88.208,88.252,3108100006.0
2006-09-21 17:30:00,88.266,88.29,88.203,88.266,2793299998.0
2006-09-21 17:45:00,88.229,88.277,88.173,88.199,2867599997.0
2006-09-21 18:00:00,88.185,88.371,88.153,88.354,22946999964.0
2006-09-21 18:15:00,88.318,88.4,88.238,88.305,21946499946.0
2006-09-21 18:30:00,88.301,88.312,88.19,88.209,17007899951.0
2006-09-21 18:45:00,88.222,88.246,88.116,88.134,12020099962.0
2006-09-21 19:00:00,88.147,88.164,88.072,88.103,8383600005.0
2006-09-21 19:15:00,88.125,88.143,88.051,88.114,10589299947.0
2006-09-21 19:30:00,88.113,88.169,88.043,88.122,9616899968.0
2006-09-21 19:45:00,88.124,88.194,88.106,88.143,8218199983.0
2006-09-21 20:00:00,88.145,88.184,88.023,88.103,9694699980.0
2006-09-21 20:15:00,88.124,88.178,88.042,88.132,9131499987.0
2006-09-21 20:30:00,88.139,88.17,88.044,88.098,12962999956.0
2006-09-21 20:45:00,88.097,88.119,88.009,88.063,12258299972.0
2006-09-21 21:00:00,88.06,88.069,87.975,88.014,9292099994.0
2006-09-21 21:15:00,88.028,88.076,87.965,88.034,12349799967.0
2006-09-21 21:30:00,88.037,88.067,87.97,88.004,6036999985.0
2006-09-21 21:45:00,88.01,88.079,87.96,88.031,5015999997.0
2006-09-21 22:00:00,88.032,88.076,87.976,88.009,5933099997.0
2006-09-21 22:15:00,88.045,88.069,87.999,88.048,4896300007.0
2006-09-21 22:30:00,88.058,88.09,87.96,87.988,4989899971.0
2006-09-21 22:45:00,87.977,88.12,87.97,88.061,4855499988.0
2006-09-21 23:00:00,88.092,88.1,87.975,88.008,3130199995.0
2006-09-21 23:15:00,88.011,88.03,87.939,88.012,2920499996.0
2006-09-21 23:30:00,88.032,88.088,87.961,88.078,2695600001.0
2006-09-21 23:45:00,88.056,88.123,88.035,88.057,2961099993.0
2006-09-22 00:00:00,88.049,88.078,87.997,88.043,3031699989.0
2006-09-22 00:15:00,88.038,88.096,88.015,88.054,3060399987.0
2006-09-22 00:30:00,88.038,88.096,88.004,88.02,2777799993.0
2006-09-22 00:45:00,88.018,88.09,87.991,88.05,2533600001.0
2006-09-22 01:00:00,88.056,88.114,88.027,88.061,2963299992.0
2006-09-22 01:15:00,88.03,88.066,87.979,88.046,2635299995.0
2006-09-22 01:30:00,88.049,88.109,87.994,88.057,2971199990.0
2006-09-22 01:45:00,88.041,88.078,87.987,88.062,3139299995.0
2006-09-22 02:00:00,88.056,88.079,87.897,87.905,3094400005.0
2006-09-22 02:15:00,87.933,87.986,87.874,87.962,2981000002.0
2006-09-22 02:30:00,87.977,87.987,87.902,87.922,3184399991.0
2006-09-22 02:45:00,87.947,87.996,87.896,87.945,3132099994.0
2006-09-22 03:00:00,87.953,88.037,87.939,87.97,3037900004.0
2006-09-22 03:15:00,87.962,88.028,87.936,87.945,3212499988.0
2006-09-22 03:30:00,87.983,88.009,87.896,87.956,3164799995.0
2006-09-22 03:45:00,87.943,87.971,87.91,87.951,2879099985.0
2006-09-22 04:00:00,87.921,87.99,87.894,87.967,3159099999.0
2006-09-22 04:15:00,87.945,87.981,87.89,87.89,3183199997.0
2006-09-22 04:30:00,87.906,87.965,87.89,87.943,3247399995.0
2006-09-22 04:45:00,87.923,87.985,87.886,87.926,3091100007.0
2006-09-22 05:00:00,87.93,87.981,87.89,87.917,2647499992.0
2006-09-22 05:15:00,87.951,87.993,87.901,87.934,3394699992.0
2006-09-22 05:30:00,87.945,88.003,87.918,87.962,2945899996.0
2006-09-22 05:45:00,87.977,87.983,87.877,87.946,2874399991.0
2006-09-22 06:00:00,87.949,88.014,87.928,87.975,3271899976.0
2006-09-22 06:15:00,87.968,88.003,87.921,87.957,3003399997.0
2006-09-22 06:30:00,87.95,88.0,87.93,87.98,3022399996.0
2006-09-22 06:45:00,87.965,88.005,87.911,87.969,3108099981.0
2006-09-22 07:00:00,87.954,88.004,87.936,87.968,3004599994.0
2006-09-22 07:15:00,87.966,87.998,87.892,87.933,3112999994.0
2006-09-22 07:30:00,87.931,87.984,87.907,87.968,2841599993.0
2006-09-22 07:45:00,87.946,87.991,87.869,87.968,3371399993.0
2006-09-22 08:00:00,87.983,88.0,87.902,87.943,3135699986.0
2006-09-22 08:15:00,87.951,88.012,87.84,87.911,2738499995.0
2006-09-22 08:30:00,87.909,88.031,87.878,88.022,3068600000.0
2006-09-22 08:45:00,88.021,88.054,87.901,88.011,2881500000.0
2006-09-22 09:00:00,87.982,88.071,87.962,88.008,2780500003.0
2006-09-22 09:15:00,88.023,88.094,88.002,88.032,3052000001.0
2006-09-22 09:30:00,88.023,88.083,87.975,88.038,2819499988.0
2006-09-22 09:45:00,88.03,88.072,88.009,88.072,2988499987.0
2006-09-22 10:00:00,88.053,88.107,88.04,88.081,2643500008.0
2006-09-22 10:15:00,88.082,88.083,87.854,87.881,3225699983.0
2006-09-22 10:30:00,87.874,87.904,87.783,87.844,2771300002.0
2006-09-22 10:45:00,87.851,87.875,87.795,87.857,3149299989.0
2006-09-22 11:00:00,87.835,87.881,87.721,87.764,2606399985.0
2006-09-22 11:15:00,87.767,87.789,87.724,87.773,2446700002.0
2006-09-22 11:30:00,87.752,87.784,87.604,87.637,3199799989.0
2006-09-22 11:45:00,87.667,87.687,87.586,87.665,3023699999.0
2006-09-22 12:00:00,87.64,87.709,87.601,87.65,2967400005.0
2006-09-22 12:15:00,87.66,87.769,87.624,87.76,3009399992.0
2006-09-22 12:30:00,87.737,87.814,87.704,87.759,2879499994.0
2006-09-22 12:45:00,87.792,87.793,87.698,87.723,2784999990.0
2006-09-22 13:00:00,87.71,87.728,87.577,87.603,3184800004.0
2006-09-22 13:15:00,87.605,87.664,87.591,87.638,2991299999.0
2006-09-22 13:30:00,87.627,87.652,87.578,87.599,3107499991.0
2006-09-22 13:45:00,87.599,87.63,87.488,87.502,3066399993.0
2006-09-22 14:00:00,87.526,87.542,87.434,87.477,2725799984.0
2006-09-22 14:15:00,87.477,87.553,87.429,87.532,3079000000.0
2006-09-22 14:30:00,87.525,87.541,87.391,87.498,2689099995.0
2006-09-22 14:45:00,87.465,87.486,87.378,87.431,2527499999.0
2006-09-22 15:00:00,87.424,87.512,87.399,87.457,3241599984.0
2006-09-22 15:15:00,87.456,87.505,87.414,87.503,2839099997.0
2006-09-22 15:30:00,87.495,87.514,87.364,87.416,2676899996.0
2006-09-22 15:45:00,87.404,87.422,87.337,87.408,3109999994.0
2006-09-22 16:00:00,87.394,87.459,87.368,87.413,2923500004.0
2006-09-22 16:15:00,87.416,87.435,87.304,87.324,3204499995.0
2006-09-22 16:30:00,87.323,87.416,87.3,87.399,2619899999.0
2006-09-22 16:45:00,87.372,87.466,87.314,87.448,2601299996.0
2006-09-22 17:00:00,87.445,87.452,87.338,87.409,2346500006.0
2006-09-22 17:15:00,87.427,87.454,87.347,87.39,2837800001.0
2006-09-22 17:30:00,87.402,87.474,87.381,87.448,2908599983.0
2006-09-22 17:45:00,87.472,87.479,87.388,87.451,3127799986.0
2006-09-22 18:00:00,87.392,87.472,87.322,87.374,23235599975.0
2006-09-22 18:15:00,87.363,87.46,87.328,87.395,22829900007.0
2006-09-22 18:30:00,87.374,87.442,87.337,87.398,16972599982.0
2006-09-22 18:45:00,87.39,87.523,87.357,87.504,12332399981.0
2006-09-22 19:00:00,87.516,87.543,87.412,87.444,8140699989.0
2006-09-22 19:15:00,87.461,87.484,87.354,87.42,10876099984.0
2006-09-22 19:30:00,87.415,87.47,87.332,87.346,10023599988.0
2006-09-22 19:45:00,87.37,87.434,87.337,87.377,8503399999.0
2006-09-22 20:00:00,87.405,87.405,87.296,87.37,9961599981.0
2006-09-22 20:15:00,87.384,87.426,87.338,87.389,9077999979.0
2006-09-22 20:30:00,87.381,87.407,87.295,87.331,12976799992.0
2006-09-22 20:45:00,87.362,87.382,87.231,87.295,12392199983.0
2006-09-22 21:00:00,87.321,87.396,87.268,87.352,9270299974.0
2006-09-22 21:15:00,87.335,87.424,87.319,87.405,11046599997.0
2006-09-22 21:30:00,87.348,87.457,87.338,87.437,6257899988.0
2006-09-22 21:45:00,87.398,87.453,87.375,87.426,4838599999.0
2006-09-22 22:00:00,87.408,87.439,87.357,87.38,5622199996.0
2006-09-22 22:15:00,87.388,87.431,87.338,87.389,4804399986.0
2006-09-22 22:30:00,87.393,87.42,87.323,87.361,5100699989.0
2006-09-22 22:45:00,87.377,87.402,87.292,87.319,4917499991.0
2006-09-22 23:00:00,87.4,87.44,87.37,87.4,4609500045.0
2006-09-22 23:15:00,87.41,87.52,87.4,87.44,3994900039.0
2006-09-22 23:30:00,87.45,87.52,87.44,87.49,3687600036.0
2006-09-22 23:45:00,87.52,87.52,87.48,87.48,1536500015.0
2006-09-24 23:00:00,87.562,87.562,87.232,87.267,3231899994.0
2006-09-24 23:15:00,87.267,87.446,87.251,87.414,2900200003.0
2006-09-24 23:30:00,87.429,87.487,87.376,87.458,3058799975.0
2006-09-24 23:45:00,87.447,87.505,87.398,87.414,3028999982.0
2006-09-25 00:00:00,87.413,87.49,87.372,87.481,2967599977.0
2006-09-25 00:15:00,87.45,87.514,87.436,87.472,3015499989.0
2006-09-25 00:30:00,87.452,87.489,87.391,87.427,3253700000.0
2006-09-25 00:45:00,87.431,87.472,87.393,87.413,3008899987.0
2006-09-25 01:00:00,87.408,87.448,87.365,87.4,2882099983.0
2006-09-25 01:15:00,87.381,87.438,87.311,87.357,2807300007.0
2006-09-25 01:30:00,87.346,87.402,87.244,87.244,3113799992.0
2006-09-25 01:45:00,87.29,87.324,87.25,87.298,3147199988.0
2006-09-25 02:00:00,87.323,87.424,87.256,87.413,3305299979.0
2006-09-25 02:15:00,87.41,87.436,87.361,87.376,3155899993.0
2006-09-25 02:30:00,87.418,87.427,87.337,87.344,3077000001.0
2006-09-25 02:45:00,87.342,87.448,87.317,87.368,3180899996.0
2006-09-25 03:00:00,87.377,87.47,87.361,87.415,2882499999.0
2006-09-25 03:15:00,87.395,87.479,87.363,87.419,3144000005.0
2006-09-25 03:30:00,87.462,87.491,87.394,87.419,2995299995.0
2006-09-25 03:45:00,87.423,87.444,87.36,87.367,2640199989.0
2006-09-25 04:00:00,87.371,87.448,87.309,87.431,2692200004.0
2006-09-25 04:15:00,87.432,87.451,87.363,87.392,2635300008.0
2006-09-25 04:30:00,87.387,87.433,87.38,87.423,3088299989.0
2006-09-25 04:45:00,87.417,87.447,87.372,87.395,3132699998.0
2006-09-25 05:00:00,87.404,87.454,87.348,87.449,3276599989.0
2006-09-25 05:15:00,87.427,87.474,87.387,87.408,3086199992.0
2006-09-25 05:30:00,87.423,87.488,87.404,87.477,3009799995.0
2006-09-25 05:45:00,87.477,87.517,87.428,87.497,2582199998.0
2006-09-25 06:00:00,87.486,87.613,87.447,87.487,2782900001.0
2006-09-25 06:15:00,87.488,87.504,87.427,87.473,2687999994.0
2006-09-25 06:30:00,87.453,87.504,87.421,87.439,3302299996.0
2006-09-25 06:45:00,87.441,87.494,87.405,87.48,2696999991.0
2006-09-25 07:00:00,87.495,87.504,87.439,87.497,2326200003.0
2006-09-25 07:15:00,87.479,87.535,87.455,87.481,3346099999.0
2006-09-25 07:30:00,87.465,87.524,87.413,87.429,3446200005.0
2006-09-25 07:45:00,87.429,87.492,87.41,87.484,3224099989.0
2006-09-25 08:00:00,87.445,87.485,87.416,87.462,2933699998.0
2006-09-25 08:15:00,87.44,87.467,87.365,87.424,2816499992.0
2006-09-25 08:30:00,87.417,87.445,87.374,87.418,3073899981.0
2006-09-25 08:45:00,87.408,87.524,87.406,87.484,2818799997.0
2006-09-25 09:00:00,87.489,87.499,87.4,87.425,2961099991.0
2006-09-25 09:15:00,87.456,87.488,87.384,87.43,2812100006.0
2006-09-25 09:30:00,87.413,87.476,87.387,87.425,2523099988.0
2006-09-25 09:45:00,87.407,87.51,87.376,87.449,3142399989.0
2006-09-25 10:00:00,87.446,87.61,87.438,87.547,3108399982.0
2006-09-25 10:15:00,87.565,87.585,87.476,87.514,2975100004.0
2006-09-25 10:30:00,87.503,87.565,87.449,87.565,3080000008.0
2006-09-25 10:45:00,87.552,87.587,87.514,87.542,3038399994.0
2006-09-25 11:00:00,87.547,87.596,87.501,87.558,3084299992.0
2006-09-25 11:15:00,87.553,87.64,87.522,87.621,2888299991.0
2006-09-25 11:30:00,87.611,87.675,87.57,87.645,2830999994.0
2006-09-25 11:45:00,87.68,87.713,87.602,87.652,3305699984.0
2006-09-25 12:00:00,87.651,87.668,87.601,87.63,2798700005.0
2006-09-25 12:15:00,87.609,87.697,87.589,87.696,2933000001.0
2006-09-25 12:30:00,87.677,87.697,87.611,87.616,2968699994.0
2006-09-25 12:45:00,87.635,87.656,87.562,87.606,2843699981.0
2006-09-25 13:00:00,87.582,87.613,87.517,87.566,3239299997.0
2006-09-25 13:15:00,87.558,87.613,87.538,87.572,3032600004.0
2006-09-25 13:30:00,87.56,87.626,87.54,87.604,3347899995.0
2006-09-25 13:45:00,87.581,87.665,87.557,87.61,3285299984.0
2006-09-25 14:00:00,87.631,87.667,87.506,87.522,2741899998.0
2006-09-25 14:15:00,87.528,87.555,87.441,87.505,2889499990.0
2006-09-25 14:30:00,87.489,87.561,87.479,87.556,2886099997.0
2006-09-25 14:45:00,87.551,87.595,87.498,87.595,2472799985.0
2006-09-25 15:00:00,87.592,87.601,87.456,87.54,2956499996.0
2006-09-25 15:15:00,87.537,87.576,87.498,87.531,3042699993.0
2006-09-25 15:30:00,87.511,87.551,87.453,87.51,3016299993.0
2006-09-25 15:45:00,87.535,87.561,87.457,87.494,2801099992.0
2006-09-25 16:00:00,87.515,87.622,87.44,87.553,2732400000.0
2006-09-25 16:15:00,87.553,87.589,87.461,87.477,2873600004.0
2006-09-25 16:30:00,87.479,87.513,87.403,87.424,3191499995.0
2006-09-25 16:45:00,87.457,87.527,87.371,87.375,2862499977.0
2006-09-25 17:00:00,87.379,87.42,87.309,87.348,2740699993.0
2006-09-25 17:15:00,87.374,87.498,87.347,87.452,2657499987.0
2006-09-25 17:30:00,87.445,87.495,87.403,87.472,2716400001.0
2006-09-25 17:45:00,87.45,87.499,87.411,87.477,2844499994.0
2006-09-25 18:00:00,87.447,87.58,87.447,87.56,22503299969.0
2006-09-25 18:15:00,87.539,87.59,87.475,87.531,22048299908.0
2006-09-25 18:30:00,87.51,87.575,87.486,87.566,17585699958.0
2006-09-25 18:45:00,87.582,87.598,87.503,87.569,12491400000.0
2006-09-25 19:00:00,87.567,87.591,87.508,87.56,9242599981.0
2006-09-25 19:15:00,87.58,87.605,87.481,87.561,10288299968.0
2006-09-25 19:30:00,87.582,87.586,87.515,87.543,10490299964.0
2006-09-25 19:45:00,87.56,87.692,87.545,87.612,8315299985.0
2006-09-25 20:00:00,87.634,87.673,87.525,87.636,9425800005.0
2006-09-25 20:15:00,87.619,87.753,87.592,87.716,9670300015.0
2006-09-25 20:30:00,87.7,87.735,87.639,87.686,13522899959.0
2006-09-25 20:45:00,87.708,87.757,87.64,87.689,11823299983.0
2006-09-25 21:00:00,87.722,87.757,87.669,87.694,10162299976.0
2006-09-25 21:15:00,87.743,87.77,87.691,87.742,12310399993.0
2006-09-25 21:30:00,87.731,87.78,87.702,87.737,6526799969.0
2006-09-25 21:45:00,87.748,87.761,87.686,87.727,4682899985.0
2006-09-25 22:00:00,87.727,87.762,87.696,87.75,5785899998.0
2006-09-25 22:15:00,87.718,87.744,87.672,87.711,5215299984.0
2006-09-25 22:30:00,87.701,87.799,87.676,87.739,5173599974.0
2006-09-25 22:45:00,87.736,87.825,87.707,87.717,4433999993.0
2006-09-25 23:00:00,87.794,87.837,87.758,87.77,2822600001.0
2006-09-25 23:15:00,87.766,87.847,87.766,87.813,2860299991.0
2006-09-25 23:30:00,87.824,87.859,87.753,87.807,3083999992.0
2006-09-25 23:45:00,87.816,87.851,87.778,87.82,2491099990.0
2006-09-26 00:00:00,87.81,87.85,87.75,87.82,2918100005.0
2006-09-26 00:15:00,87.831,87.853,87.745,87.767,2800099994.0
2006-09-26 00:30:00,87.76,87.812,87.727,87.733,2941599988.0
2006-09-26 00:45:00,87.718,87.791,87.667,87.705,2527000000.0
2006-09-26 01:00:00,87.723,87.8,87.696,87.705,2757699998.0
2006-09-26 01:15:00,87.713,87.795,87.675,87.756,2705299990.0
2006-09-26 01:30:00,87.756,87.792,87.685,87.685,3032199990.0
2006-09-26 01:45:00,87.689,87.768,87.632,87.747,2872700003.0
2006-09-26 02:00:00,87.734,87.831,87.703,87.799,3027999993.0
2006-09-26 02:15:00,87.815,87.815,87.737,87.799,3330099995.0
2006-09-26 02:30:00,87.812,87.812,87.713,87.751,2819000006.0
2006-09-26 02:45:00,87.762,87.788,87.688,87.72,3256000003.0
2006-09-26 03:00:00,87.71,87.77,87.658,87.766,3447100008.0
2006-09-26 03:15:00,87.766,87.775,87.695,87.728,2904199991.0
2006-09-26 03:30:00,87.738,87.772,87.617,87.719,3012699993.0
2006-09-26 03:45:00,87.761,87.762,87.65,87.701,3101599993.0
2006-09-26 04:00:00,87.715,87.723,87.649,87.696,2641999997.0
2006-09-26 04:15:00,87.693,87.745,87.646,87.73,3003599989.0
2006-09-26 04:30:00,87.742,87.793,87.661,87.778,3160200004.0
2006-09-26 04:45:00,87.762,87.812,87.727,87.77,2937699998.0
2006-09-26 05:00:00,87.81,87.944,87.767,87.853,2899999987.0
2006-09-26 05:15:00,87.902,87.966,87.854,87.955,2603199997.0
2006-09-26 05:30:00,87.952,87.967,87.856,87.893,3017499995.0
2006-09-26 05:45:00,87.929,87.963,87.858,87.905,3068199997.0
2006-09-26 06:00:00,87.891,87.932,87.847,87.878,2893599985.0
2006-09-26 06:15:00,87.893,87.933,87.853,87.908,2949599996.0
2006-09-26 06:30:00,87.913,87.942,87.858,87.858,2646999989.0
2006-09-26 06:45:00,87.879,87.912,87.826,87.874,2695199982.0
2006-09-26 07:00:00,87.844,87.902,87.815,87.894,2856399992.0
2006-09-26 07:15:00,87.901,87.927,87.852,87.88,3219400011.0
2006-09-26 07:30:00,87.884,87.945,87.869,87.892,3199700015.0
2006-09-26 07:45:00,87.889,87.955,87.872,87.94,3167999996.0
2006-09-26 08:00:00,87.915,87.931,87.776,87.789,2890300004.0
2006-09-26 08:15:00,87.803,87.89,87.729,87.871,2494100000.0
2006-09-26 08:30:00,87.867,87.918,87.728,87.749,2890199999.0
2006-09-26 08:45:00,87.736,87.803,87.702,87.71,3113099987.0
2006-09-26 09:00:00,87.714,87.739,87.622,87.697,2950299991.0
2006-09-26 09:15:00,87.711,87.729,87.646,87.704,2836800008.0
2006-09-26 09:30:00,87.697,87.716,87.616,87.674,2190799998.0
2006-09-26 09:45:00,87.673,87.675,87.596,87.622,2937699987.0
2006-09-26 10:00:00,87.608,87.719,87.608,87.632,2782399999.0
2006-09-26 10:15:00,87.608,87.684,87.573,87.607,2865199990.0
2006-09-26 10:30:00,87.622,87.64,87.556,87.607,3450999984.0
2006-09-26 10:45:00,87.597,87.677,87.532,87.662,3037799982.0
2006-09-26 11:00:00,87.651,87.673,87.563,87.58,2967199998.0
2006-09-26 11:15:00,87.614,87.63,87.539,87.605,2697599995.0
2006-09-26 11:30:00,87.571,87.65,87.551,87.584,3132299988.0
2006-09-26 11:45:00,87.571,87.644,87.532,87.611,3259799981.0
2006-09-26 12:00:00,87.617,87.645,87.491,87.504,2852599990.0
2006-09-26 12:15:00,87.521,87.621,87.514,87.577,3306799989.0
2006-09-26 12:30:00,87.565,87.642,87.554,87.611,3029799979.0
2006-09-26 12:45:00,87.622,87.656,87.521,87.629,2713199989.0
2006-09-26 13:00:00,87.631,87.678,87.584,87.622,2869199991.0
2006-09-26 13:15:00,87.629,87.651,87.562,87.585,3284000007.0
2006-09-26 13:30:00,87.556,87.599,87.5,87.522,2864199994.0
2006-09-26 13:45:00,87.512,87.608,87.467,87.606,3158799999.0
2006-09-26 14:00:00,87.592,87.684,87.576,87.648,2747199996.0
2006-09-26 14:15:00,87.651,87.675,87.578,87.603,2855499994.0
2006-09-26 14:30:00,87.598,87.72,87.576,87.718,2914199988.0
2006-09-26 14:45:00,87.713,87.726,87.629,87.658,2913899987.0
2006-09-26 15:00:00,87.626,87.662,87.52,87.564,2680400002.0
2006-09-26 15:15:00,87.56,87.644,87.534,87.631,3012599991.0
2006-09-26 15:30:00,87.64,87.727,87.588,87.626,2816599983.0
2006-09-26 15:45:00,87.672,87.722,87.605,87.624,2757599995.0
2006-09-26 16:00:00,87.64,87.786,87.597,87.786,2713999994.0
2006-09-26 16:15:00,87.798,87.852,87.723,87.828,3189199980.0
2006-09-26 16:30:00,87.818,87.895,87.794,87.872,2659399994.0
2006-09-26 16:45:00,87.87,87.938,87.831,87.898,3266900008.0
2006-09-26 17:00:00,87.89,87.942,87.84,87.921,2783299989.0
2006-09-26 17:15:00,87.914,87.958,87.871,87.943,3089000009.0
2006-09-26 17:30:00,87.938,87.956,87.848,87.906,2883300003.0
2006-09-26 17:45:00,87.902,87.992,87.868,87.982,2636800000.0
2006-09-26 18:00:00,87.93,88.129,87.886,88.124,22818999927.0
2006-09-26 18:15:00,88.088,88.19,88.028,88.13,18949999980.0
2006-09-26 18:30:00,88.121,88.179,88.075,88.149,17151899969.0
2006-09-26 18:45:00,88.173,88.227,88.126,88.177,12004699955.0
2006-09-26 19:00:00,88.147,88.203,88.088,88.13,8245499995.0
2006-09-26 19:15:00,88.135,88.176,88.093,88.146,10409699983.0
2006-09-26 19:30:00,88.112,88.166,88.084,88.14,9732399963.0
2006-09-26 19:45:00,88.135,88.169,88.093,88.121,8211299974.0
2006-09-26 20:00:00,88.136,88.148,88.062,88.108,9844799994.0
2006-09-26 20:15:00,88.1,88.148,88.051,88.104,9478299965.0
2006-09-26 20:30:00,88.102,88.151,88.063,88.123,12743599963.0
2006-09-26 20:45:00,88.146,88.158,88.05,88.158,12320299950.0
2006-09-26 21:00:00,88.138,88.159,88.036,88.036,9245499971.0
2006-09-26 21:15:00,88.005,88.058,87.893,88.036,11983099946.0
2006-09-26 21:30:00,88.044,88.044,87.88,87.981,6424199963.0
2006-09-26 21:45:00,87.986,88.007,87.861,87.925,4689399992.0
2006-09-26 22:00:00,87.915,88.054,87.873,88.022,5807499976.0
2006-09-26 22:15:00,87.991,88.028,87.962,88.016,4817299997.0
2006-09-26 22:30:00,87.987,88.009,87.929,87.972,4913499999.0
2006-09-26 22:45:00,87.978,88.05,87.904,87.989,4654699993.0
2006-09-26 23:00:00,88.017,88.056,87.927,88.03,2930199991.0
2006-09-26 23:15:00,88.048,88.078,87.996,88.053,2799399990.0
2006-09-26 23:30:00,88.071,88.089,87.911,87.993,3098599987.0
2006-09-26 23:45:00,87.994,88.014,87.907,87.919,2590199990.0
2006-09-27 00:00:00,87.95,88.018,87.924,87.97,2980700001.0
2006-09-27 00:15:00,87.97,88.028,87.954,88.001,3578399994.0
2006-09-27 00:30:00,87.987,88.011,87.941,87.995,3119499999.0
2006-09-27 00:45:00,87.978,88.002,87.942,87.954,2762099986.0
2006-09-27 01:00:00,87.982,87.992,87.893,87.912,3311899985.0
2006-09-27 01:15:00,87.9,87.952,87.856,87.908,2867499991.0
2006-09-27 01:30:00,87.891,88.019,87.865,88.004,2751499996.0
2006-09-27 01:45:00,88.005,88.082,87.977,88.014,2727600005.0
2006-09-27 02:00:00,88.014,88.027,87.945,87.964,2967799996.0
2006-09-27 02:15:00,87.965,87.996,87.899,87.951,2916599991.0
2006-09-27 02:30:00,87.976,87.984,87.904,87.958,2941699983.0
2006-09-27 02:45:00,87.98,87.994,87.846,87.875,3210899985.0
2006-09-27 03:00:00,87.862,87.889,87.783,87.85,2943499992.0
2006-09-27 03:15:00,87.844,87.845,87.728,87.797,3213199992.0
2006-09-27 03:30:00,87.817,87.887,87.774,87.828,3183399991.0
2006-09-27 03:45:00,87.798,87.894,87.793,87.843,2588899997.0
2006-09-27 04:00:00,87.873,87.901,87.779,87.81,2976199986.0
2006-09-27 04:15:00,87.825,87.875,87.802,87.831,2629599996.0
2006-09-27 04:30:00,87.803,87.846,87.773,87.822,3095599988.0
2006-09-27 04:45:00,87.82,87.858,87.785,87.827,3090599979.0
2006-09-27 05:00:00,87.842,87.842,87.777,87.79,2894500014.0
2006-09-27 05:15:00,87.763,87.831,87.722,87.798,3149599991.0
2006-09-27 05:30:00,87.813,87.863,87.752,87.847,2934500002.0
2006-09-27 05:45:00,87.827,87.872,87.803,87.841,2512299986.0
2006-09-27 06:00:00,87.811,87.875,87.791,87.841,2954599983.0
2006-09-27 06:15:00,87.82,87.922,87.817,87.883,3293099990.0
2006-09-27 06:30:00,87.871,87.928,87.832,87.864,2980299996.0
2006-09-27 06:45:00,87.859,87.924,87.822,87.909,2873599989.0
2006-09-27 07:00:00,87.874,87.928,87.833,87.91,2919499993.0
2006-09-27 07:15:00,87.87,87.92,87.834,87.86,2909099994.0
2006-09-27 07:30:00,87.822,87.873,87.793,87.863,2853499985.0
2006-09-27 07:45:00,87.87,87.883,87.777,87.826,3099800004.0
2006-09-27 08:00:00,87.813,87.881,87.798,87.809,2901699992.0
2006-09-27 08:15:00,87.795,87.853,87.745,87.774,2722500006.0
2006-09-27 08:30:00,87.758,87.853,87.738,87.833,2965299984.0
2006-09-27 08:45:00,87.822,87.878,87.786,87.826,2796599989.0
2006-09-27 09:00:00,87.809,87.89,87.809,87.862,2725399991.0
2006-09-27 09:15:00,87.886,87.893,87.796,87.858,2783799997.0
2006-09-27 09:30:00,87.86,87.885,87.801,87.863,2361299994.0
2006-09-27 09:45:00,87.871,88.029,87.856,87.993,3334199991.0
2006-09-27 10:00:00,87.943,88.009,87.94,87.997,2908899982.0
2006-09-27 10:15:00,87.976,88.002,87.897,87.926,2860899988.0
2006-09-27 10:30:00,87.916,87.978,87.861,87.914,2980299991.0
2006-09-27 10:45:00,87.917,87.917,87.82,87.872,2944900000.0
2006-09-27 11:00:00,87.873,87.878,87.742,87.794,3101099999.0
2006-09-27 11:15:00,87.796,87.908,87.768,87.851,2558300005.0
2006-09-27 11:30:00,87.849,87.909,87.791,87.885,3303400003.0
2006-09-27 11:45:00,87.874,87.928,87.858,87.868,3560199981.0
2006-09-27 12:00:00,87.857,88.06,87.796,88.013,2802899991.0
2006-09-27 12:15:00,88.003,88.081,87.95,88.06,3194699998.0
2006-09-27 12:30:00,88.067,88.1,87.988,88.026,3129199989.0
2006-09-27 12:45:00,88.047,88.098,87.975,88.037,2367600011.0
2006-09-27 13:00:00,88.024,88.061,87.942,87.987,2964799998.0
2006-09-27 13:15:00,88.013,88.032,87.965,87.974,2896199985.0
2006-09-27 13:30:00,87.967,88.035,87.915,87.957,3374299989.0
2006-09-27 13:45:00,87.963,88.006,87.938,87.974,3071700002.0
2006-09-27 14:00:00,87.983,88.015,87.941,88.001,2522299998.0
2006-09-27 14:15:00,87.997,88.039,87.938,87.991,2986799980.0
2006-09-27 14:30:00,87.925,88.021,87.853,87.9,2551599991.0
2006-09-27 14:45:00,87.884,87.906,87.749,87.796,2721799985.0
2006-09-27 15:00:00,87.812,87.844,87.747,87.784,3065599999.0
2006-09-27 15:15:00,87.78,87.829,87.735,87.772,3571199999.0
2006-09-27 15:30:00,87.777,87.823,87.673,87.717,2367699998.0
2006-09-27 15:45:00,87.754,87.932,87.746,87.87,2937699991.0
2006-09-27 16:00:00,87.846,88.009,87.84,88.0,2868499987.0
2006-09-27 16:15:00,88.001,88.052,87.921,87.993,3282199983.0
2006-09-27 16:30:00,87.991,88.101,87.955,88.083,3074999994.0
2006-09-27 16:45:00,88.1,88.107,88.003,88.013,2901199988.0
2006-09-27 17:00:00,87.995,88.058,87.96,88.01,3094299975.0
2006-09-27 17:15:00,88.002,88.054,87.952,88.01,2903099995.0
2006-09-27 17:30:00,88.012,88.071,87.979,88.041,2834500006.0
2006-09-27 17:45:00,88.05,88.084,87.989,88.054,2849999995.0
2006-09-27 18:00:00,88.039,88.161,87.959,88.154,24220199931.0
2006-09-27 18:15:00,88.145,88.2,88.059,88.11,22215799994.0
2006-09-27 18:30:00,88.084,88.11,88.019,88.067,17200099965.0
2006-09-27 18:45:00,88.074,88.125,88.047,88.09,12258999988.0
2006-09-27 19:00:00,88.073,88.13,88.042,88.105,8351199984.0
2006-09-27 19:15:00,88.088,88.126,88.03,88.076,10063199977.0
2006-09-27 19:30:00,88.049,88.111,88.022,88.022,10143799972.0
2006-09-27 19:45:00,88.046,88.086,88.006,88.047,8501199979.0
2006-09-27 20:00:00,88.058,88.101,87.974,88.095,9592599987.0
2006-09-27 20:15:00,88.089,88.133,88.023,88.11,9043799978.0
2006-09-27 20:30:00,88.111,88.171,88.083,88.133,12652599975.0
2006-09-27 20:45:00,88.14,88.212,88.13,88.164,12420999990.0
2006-09-27 21:00:00,88.185,88.195,88.087,88.123,8906299990.0
2006-09-27 21:15:00,88.136,88.174,88.076,88.121,11581499979.0
2006-09-27 21:30:00,88.135,88.166,88.085,88.124,6091399979.0
2006-09-27 21:45:00,88.101,88.193,88.101,88.16,4932299983.0
2006-09-27 22:00:00,88.155,88.281,88.151,88.173,5471899973.0
2006-09-27 22:15:00,88.177,88.255,88.151,88.198,5168500004.0
2006-09-27 22:30:00,88.201,88.228,88.1,88.137,4902400003.0
2006-09-27 22:45:00,88.12,88.217,88.088,88.096,4855999987.0
2006-09-27 23:00:00,88.172,88.205,88.092,88.163,3142799994.0
2006-09-27 23:15:00,88.141,88.193,88.029,88.106,2805199986.0
2006-09-27 23:30:00,88.119,88.153,88.045,88.086,2858799994.0
2006-09-27 23:45:00,88.113,88.22,88.077,88.158,2620199992.0
2006-09-28 00:00:00,88.198,88.198,88.099,88.124,2826099999.0
2006-09-28 00:15:00,88.137,88.157,88.05,88.084,3325999985.0
2006-09-28 00:30:00,88.093,88.121,88.047,88.107,3484100005.0
2006-09-28 00:45:00,88.103,88.171,88.085,88.125,2511000006.0
2006-09-28 01:00:00,88.149,88.168,88.089,88.155,3641199998.0
2006-09-28 01:15:00,88.146,88.192,88.094,88.122,3227399992.0
2006-09-28 01:30:00,88.113,88.184,88.056,88.143,2846099996.0
2006-09-28 01:45:00,88.131,88.215,88.112,88.15,2776899987.0
2006-09-28 02:00:00,88.169,88.183,88.103,88.153,3361299981.0
2006-09-28 02:15:00,88.144,88.186,88.108,88.147,2904799984.0
2006-09-28 02:30:00,88.143,88.176,88.051,88.093,2866199973.0
2006-09-28 02:45:00,88.109,88.165,88.066,88.161,3095999995.0
2006-09-28 03:00:00,88.158,88.17,88.111,88.124,2935700000.0
2006-09-28 03:15:00,88.125,88.155,88.086,88.132,2964399996.0
2006-09-28 03:30:00,88.123,88.196,88.1,88.172,3477400000.0
2006-09-28 03:45:00,88.18,88.213,88.123,88.195,2921299989.0
2006-09-28 04:00:00,88.191,88.216,88.134,88.184,3056199986.0
2006-09-28 04:15:00,88.161,88.218,88.147,88.181,2627199985.0
2006-09-28 04:30:00,88.188,88.203,88.108,88.138,2836600001.0
2006-09-28 04:45:00,88.135,88.17,88.081,88.124,3263299992.0
2006-09-28 05:00:00,88.108,88.149,88.066,88.087,2889699990.0
2006-09-28 05:15:00,88.082,88.14,88.034,88.065,3066799982.0
2006-09-28 05:30:00,88.068,88.142,88.021,88.095,3013699989.0
2006-09-28 05:45:00,88.094,88.152,88.081,88.124,2731399999.0
2006-09-28 06:00:00,88.114,88.174,88.094,88.107,2923499996.0
2006-09-28 06:15:00,88.143,88.153,88.075,88.129,3265399982.0
2006-09-28 06:30:00,88.117,88.154,88.032,88.106,2882199989.0
2006-09-28 06:45:00,88.094,88.139,88.024,88.113,3045799991.0
2006-09-28 07:00:00,88.117,88.184,88.071,88.152,2551799996.0
2006-09-28 07:15:00,88.149,88.157,88.063,88.156,3045199995.0
2006-09-28 07:30:00,88.13,88.188,88.125,88.157,2871599987.0
2006-09-28 07:45:00,88.134,88.159,88.077,88.144,2988299986.0
2006-09-28 08:00:00,88.143,88.171,88.084,88.093,3236300002.0
2006-09-28 08:15:00,88.097,88.192,88.08,88.176,2714399993.0
2006-09-28 08:30:00,88.195,88.252,88.164,88.171,2974599994.0
2006-09-28 08:45:00,88.167,88.203,88.094,88.117,2814699990.0
2006-09-28 09:00:00,88.077,88.195,88.067,88.167,2737199990.0
2006-09-28 09:15:00,88.178,88.21,88.136,88.188,2547299993.0
2006-09-28 09:30:00,88.171,88.219,88.126,88.152,2563599998.0
2006-09-28 09:45:00,88.143,88.179,88.003,88.042,3235299997.0
2006-09-28 10:00:00,88.051,88.121,87.993,88.108,2821599992.0
2006-09-28 10:15:00,88.082,88.182,88.066,88.135,2949199995.0
2006-09-28 10:30:00,88.135,88.145,88.01,88.035,3207199998.0
2006-09-28 10:45:00,88.033,88.062,87.993,88.054,2811200014.0
2006-09-28 11:00:00,88.047,88.069,87.883,87.963,2820099981.0
2006-09-28 11:15:00,87.928,87.967,87.867,87.96,2707799994.0
2006-09-28 11:30:00,87.934,88.074,87.912,88.009,3009399992.0
2006-09-28 11:45:00,88.017,88.134,87.999,88.082,3144699998.0
2006-09-28 12:00:00,88.07,88.215,88.05,88.16,2612199984.0
2006-09-28 12:15:00,88.152,88.168,88.016,88.037,2914600007.0
2006-09-28 12:30:00,88.014,88.198,87.98,88.18,2952699994.0
2006-09-28 12:45:00,88.176,88.176,88.061,88.08,2867699994.0
2006-09-28 13:00:00,88.047,88.154,88.037,88.085,2801299984.0
2006-09-28 13:15:00,88.102,88.133,88.04,88.087,3308899997.0
2006-09-28 13:30:00,88.073,88.13,88.049,88.129,3291199998.0
2006-09-28 13:45:00,88.111,88.192,88.047,88.158,3186299990.0
2006-09-28 14:00:00,88.179,88.205,88.123,88.163,2568199998.0
2006-09-28 14:15:00,88.177,88.242,88.138,88.15,2708599991.0
2006-09-28 14:30:00,88.128,88.198,88.092,88.144,2792899993.0
2006-09-28 14:45:00,88.143,88.165,88.073,88.105,2556400000.0
2006-09-28 15:00:00,88.114,88.199,88.09,88.175,3573999994.0
2006-09-28 15:15:00,88.187,88.238,88.132,88.204,3289999995.0
2006-09-28 15:30:00,88.183,88.209,88.125,88.139,2933899997.0
2006-09-28 15:45:00,88.159,88.192,88.12,88.171,2792000008.0
2006-09-28 16:00:00,88.156,88.189,88.114,88.139,2694699993.0
2006-09-28 16:15:00,88.136,88.192,88.076,88.154,2690200005.0
2006-09-28 16:30:00,88.131,88.17,88.117,88.134,2956299986.0
2006-09-28 16:45:00,88.13,88.159,87.964,88.048,2931199985.0
2006-09-28 17:00:00,88.065,88.147,88.056,88.137,2552199998.0
2006-09-28 17:15:00,88.148,88.232,88.101,88.198,2723099992.0
2006-09-28 17:30:00,88.168,88.263,88.09,88.216,2998699997.0
2006-09-28 17:45:00,88.184,88.228,88.144,88.177,2993499997.0
2006-09-28 18:00:00,88.175,88.27,88.141,88.218,24196899938.0
2006-09-28 18:15:00,88.28,88.29,88.058,88.11,20536299980.0
2006-09-28 18:30:00,88.099,88.205,88.099,88.173,17026999972.0
2006-09-28 18:45:00,88.15,88.203,88.116,88.167,12155099975.0
2006-09-28 19:00:00,88.159,88.209,88.123,88.209,8378600004.0
2006-09-28 19:15:00,88.178,88.213,88.078,88.107,10777999974.0
2006-09-28 19:30:00,88.123,88.18,88.102,88.11,9993899985.0
2006-09-28 19:45:00,88.11,88.199,88.107,88.167,8335899991.0
2006-09-28 20:00:00,88.17,88.195,88.112,88.157,9280899979.0
2006-09-28 20:15:00,88.14,88.179,88.083,88.094,9638499979.0
2006-09-28 20:30:00,88.111,88.113,88.007,88.038,13689199956.0
2006-09-28 20:45:00,88.072,88.174,88.044,88.156,12493299935.0
2006-09-28 21:00:00,88.162,88.191,88.106,88.127,9199599978.0
2006-09-28 21:15:00,88.136,88.173,88.1,88.138,11454199971.0
2006-09-28 21:30:00,88.152,88.169,88.07,88.109,6116599988.0
2006-09-28 21:45:00,88.113,88.15,88.08,88.115,4663099998.0
2006-09-28 22:00:00,88.105,88.137,88.059,88.113,5808099991.0
2006-09-28 22:15:00,88.121,88.214,88.098,88.176,4900699979.0
2006-09-28 22:30:00,88.191,88.229,88.141,88.175,4777100021.0
2006-09-28 22:45:00,88.17,88.201,88.034,88.045,4685200004.0
2006-09-28 23:00:00,88.11,88.162,88.065,88.11,2725999989.0
2006-09-28 23:15:00,88.116,88.127,88.041,88.073,2854099987.0
2006-09-28 23:30:00,88.068,88.139,87.975,88.055,3220899987.0
2006-09-28 23:45:00,88.056,88.138,88.039,88.115,2761599998.0
2006-09-29 00:00:00,88.094,88.127,88.049,88.086,3057000000.0
2006-09-29 00:15:00,88.091,88.156,88.057,88.151,3291299999.0
2006-09-29 00:30:00,88.11,88.151,88.028,88.085,2932299991.0
2006-09-29 00:45:00,88.061,88.105,88.001,88.065,2865099988.0
2006-09-29 01:00:00,88.104,88.142,88.064,88.077,3039499979.0
2006-09-29 01:15:00,88.069,88.126,88.017,88.046,2556099993.0
2006-09-29 01:30:00,88.034,88.138,88.034,88.125,3213699995.0
2006-09-29 01:45:00,88.116,88.172,88.045,88.095,3009599983.0
2006-09-29 02:00:00,88.084,88.103,88.017,88.066,3284099987.0
2006-09-29 02:15:00,88.047,88.099,88.014,88.049,3157699990.0
2006-09-29 02:30:00,88.055,88.071,87.98,88.01,3091099996.0
2006-09-29 02:45:00,88.02,88.051,87.797,87.823,3067199987.0
2006-09-29 03:00:00,87.825,87.947,87.729,87.91,3035099989.0
2006-09-29 03:15:00,87.935,87.973,87.891,87.939,2853199986.0
2006-09-29 03:30:00,87.956,88.027,87.914,87.982,3029399986.0
2006-09-29 03:45:00,87.981,88.061,87.958,88.043,2925999995.0
2006-09-29 04:00:00,88.047,88.12,88.035,88.088,2678500015.0
2006-09-29 04:15:00,88.067,88.098,87.988,88.002,2871499988.0
2006-09-29 04:30:00,88.014,88.081,88.005,88.065,2751099989.0
2006-09-29 04:45:00,88.038,88.07,88.007,88.019,2728299994.0
2006-09-29 05:00:00,88.038,88.082,88.003,88.035,2958899986.0
2006-09-29 05:15:00,88.049,88.065,87.974,88.002,3179400001.0
2006-09-29 05:30:00,88.005,88.041,87.973,87.997,3208699999.0
2006-09-29 05:45:00,88.025,88.045,87.977,88.005,2759999981.0
2006-09-29 06:00:00,87.991,88.04,87.967,87.993,2835500003.0
2006-09-29 06:15:00,87.998,88.057,87.95,87.973,2945399989.0
2006-09-29 06:30:00,87.96,88.009,87.945,87.979,2702000010.0
2006-09-29 06:45:00,87.983,88.064,87.973,88.054,3154000007.0
2006-09-29 07:00:00,88.053,88.063,87.973,88.017,2492299986.0
2006-09-29 07:15:00,88.03,88.161,88.01,88.131,2973499987.0
2006-09-29 07:30:00,88.132,88.158,88.08,88.115,2852200003.0
2006-09-29 07:45:00,88.118,88.144,88.067,88.124,3080199995.0
2006-09-29 08:00:00,88.121,88.142,88.033,88.075,3085599986.0
2006-09-29 08:15:00,88.093,88.17,88.067,88.17,2748499995.0
2006-09-29 08:30:00,88.171,88.173,88.04,88.138,2969899989.0
2006-09-29 08:45:00,88.146,88.239,88.121,88.202,2783999996.0
2006-09-29 09:00:00,88.174,88.212,88.114,88.183,2760600008.0
2006-09-29 09:15:00,88.191,88.258,88.152,88.189,2667100002.0
2006-09-29 09:30:00,88.17,88.189,88.012,88.095,2668999993.0
2006-09-29 09:45:00,88.106,88.137,88.007,88.061,3305199991.0
2006-09-29 10:00:00,88.045,88.071,87.896,87.908,2980299989.0
2006-09-29 10:15:00,87.908,87.982,87.904,87.953,2488899996.0
2006-09-29 10:30:00,87.965,88.01,87.902,87.921,2866199992.0
2006-09-29 10:45:00,87.931,87.996,87.885,87.978,2682599999.0
2006-09-29 11:00:00,87.975,87.989,87.83,87.866,2692399995.0
2006-09-29 11:15:00,87.87,87.946,87.844,87.938,2823999993.0
2006-09-29 11:30:00,87.917,87.996,87.88,87.887,2879400005.0
2006-09-29 11:45:00,87.915,87.936,87.825,87.835,3423999992.0
2006-09-29 12:00:00,87.838,87.933,87.824,87.886,2903400008.0
2006-09-29 12:15:00,87.883,87.939,87.831,87.878,3177699996.0
2006-09-29 12:30:00,87.872,87.913,87.737,87.913,2679399996.0
2006-09-29 12:45:00,87.956,88.008,87.861,87.888,2358500005.0
2006-09-29 13:00:00,87.89,87.937,87.815,87.823,2873999987.0
2006-09-29 13:15:00,87.828,87.862,87.787,87.831,3344099991.0
2006-09-29 13:30:00,87.806,87.863,87.78,87.82,3021199992.0
2006-09-29 13:45:00,87.819,87.854,87.777,87.833,3150699998.0
2006-09-29 14:00:00,87.832,87.898,87.783,87.816,2845600008.0
2006-09-29 14:15:00,87.836,87.861,87.661,87.662,2848299988.0
2006-09-29 14:30:00,87.756,87.843,87.713,87.814,2689299996.0
2006-09-29 14:45:00,87.817,87.842,87.751,87.817,2997899992.0
2006-09-29 15:00:00,87.802,87.831,87.714,87.785,3036699997.0
2006-09-29 15:15:00,87.763,87.832,87.721,87.814,2828099992.0
2006-09-29 15:30:00,87.813,87.851,87.754,87.796,2676199988.0
2006-09-29 15:45:00,87.826,87.948,87.786,87.926,3129999993.0
2006-09-29 16:00:00,87.893,87.944,87.778,87.896,2933100009.0
2006-09-29 16:15:00,87.898,87.933,87.794,87.897,3141099994.0
2006-09-29 16:30:00,87.875,88.121,87.853,88.069,2852000002.0
2006-09-29 16:45:00,88.084,88.156,88.024,88.043,2914199994.0
2006-09-29 17:00:00,88.063,88.098,88.002,88.063,2766099995.0
2006-09-29 17:15:00,88.049,88.064,87.927,87.95,2914699998.0
2006-09-29 17:30:00,87.912,88.023,87.912,87.987,2862100006.0
2006-09-29 17:45:00,87.96,88.007,87.924,87.984,3015099994.0
2006-09-29 18:00:00,87.973,88.153,87.941,88.095,23499499915.0
2006-09-29 18:15:00,88.095,88.2,88.048,88.114,23409599969.0
2006-09-29 18:30:00,88.101,88.162,88.089,88.113,16936399968.0
2006-09-29 18:45:00,88.117,88.144,88.025,88.049,11783799989.0
2006-09-29 19:00:00,88.063,88.076,87.973,88.037,8770199991.0
2006-09-29 19:15:00,88.036,88.091,87.947,87.99,10496299979.0
2006-09-29 19:30:00,88.008,88.081,87.969,88.026,9932899980.0
2006-09-29 19:45:00,88.055,88.131,88.015,88.076,7940899985.0
2006-09-29 20:00:00,88.062,88.093,87.954,88.027,9279699977.0
2006-09-29 20:15:00,88.022,88.054,87.976,88.002,9634099993.0
2006-09-29 20:30:00,88.018,88.085,87.985,88.023,12669199981.0
2006-09-29 20:45:00,88.06,88.091,87.971,87.979,12590899947.0
2006-09-29 21:00:00,88.009,88.059,87.933,87.96,9227599963.0
2006-09-29 21:15:00,87.958,88.039,87.956,87.985,11622899949.0
2006-09-29 21:30:00,87.977,88.052,87.961,88.01,6236099998.0
2006-09-29 21:45:00,87.99,88.036,87.946,87.99,4460699980.0
2006-09-29 22:00:00,87.976,88.03,87.939,88.027,5812699988.0
2006-09-29 22:15:00,88.039,88.099,87.996,88.011,4722900002.0
2006-09-29 22:30:00,88.027,88.096,88.002,88.038,4699499993.0
2006-09-29 22:45:00,88.065,88.109,88.001,88.045,4892900008.0
2006-09-29 23:00:00,88.15,88.23,88.13,88.2,2888199972.0
2006-09-29 23:15:00,88.17,88.21,88.08,88.15,2681899974.0
2006-09-29 23:30:00,88.18,88.18,88.05,88.14,2269299978.0
2006-09-29 23:45:00,88.14,88.19,88.05,88.09,2062999980.0
2006-10-01 23:00:00,88.058,88.058,87.944,87.97,2903599994.0
2006-10-01 23:15:00,87.976,88.004,87.891,87.945,2803300012.0
2006-10-01 23:30:00,87.925,87.996,87.866,87.956,2794199992.0
2006-10-01 23:45:00,87.953,88.012,87.928,87.947,3123299993.0
2006-10-02 00:00:00,87.968,88.004,87.926,87.938,2830299992.0
2006-10-02 00:15:00,87.957,87.99,87.916,87.944,2622700015.0
2006-10-02 00:30:00,87.957,87.961,87.871,87.923,2955999998.0
2006-10-02 00:45:00,87.917,87.962,87.913,87.942,3095199994.0
2006-10-02 01:00:00,87.951,87.993,87.908,87.957,2766800002.0
2006-10-02 01:15:00,87.952,88.023,87.94,87.973,2947999986.0
2006-10-02 01:30:00,87.95,88.014,87.922,87.963,2568299989.0
2006-10-02 01:45:00,87.97,87.998,87.859,87.981,2924399991.0
2006-10-02 02:00:00,87.963,88.12,87.955,88.037,2947200000.0
2006-10-02 02:15:00,88.043,88.066,87.939,87.973,3091399979.0
2006-10-02 02:30:00,88.011,88.045,87.921,88.001,2734599997.0
2006-10-02 02:45:00,88.023,88.088,87.994,88.062,2939699996.0
2006-10-02 03:00:00,88.091,88.109,88.012,88.041,3480700001.0
2006-10-02 03:15:00,88.039,88.133,88.016,88.072,2772099997.0
2006-10-02 03:30:00,88.079,88.16,88.057,88.109,3142699980.0
2006-10-02 03:45:00,88.127,88.141,88.042,88.064,2863999994.0
2006-10-02 04:00:00,88.061,88.102,88.016,88.038,2712299999.0
2006-10-02 04:15:00,88.023,88.066,87.98,88.024,3308099993.0
2006-10-02 04:30:00,88.027,88.081,88.01,88.029,2906399992.0
2006-10-02 04:45:00,88.041,88.062,87.984,88.005,3146699983.0
2006-10-02 05:00:00,88.019,88.04,87.967,87.996,2798300007.0
2006-10-02 05:15:00,88.016,88.048,87.965,88.013,3324200006.0
2006-10-02 05:30:00,88.038,88.057,87.996,88.036,3040299997.0
2006-10-02 05:45:00,88.039,88.067,88.006,88.049,2642199987.0
2006-10-02 06:00:00,88.033,88.071,88.006,88.071,3137199995.0
2006-10-02 06:15:00,88.087,88.087,88.013,88.044,3242599986.0
2006-10-02 06:30:00,88.026,88.087,88.021,88.052,2924799988.0
2006-10-02 06:45:00,88.042,88.093,88.021,88.063,3040899994.0
2006-10-02 07:00:00,88.08,88.112,88.029,88.054,3244399997.0
2006-10-02 07:15:00,88.081,88.108,88.012,88.078,3050300013.0
2006-10-02 07:30:00,88.084,88.16,88.065,88.127,2616400006.0
2006-10-02 07:45:00,88.118,88.183,88.106,88.128,2997600010.0
2006-10-02 08:00:00,88.155,88.193,88.054,88.071,3024399992.0
2006-10-02 08:15:00,88.053,88.115,88.04,88.11,2617700001.0
2006-10-02 08:30:00,88.087,88.124,88.041,88.095,2644900003.0
2006-10-02 08:45:00,88.1,88.126,88.053,88.083,2976399995.0
2006-10-02 09:00:00,88.097,88.132,88.034,88.095,2944899992.0
2006-10-02 09:15:00,88.102,88.139,88.046,88.107,3183900004.0
2006-10-02 09:30:00,88.111,88.115,88.041,88.095,2661499991.0
2006-10-02 09:45:00,88.059,88.106,88.007,88.045,3260799982.0
2006-10-02 10:00:00,88.025,88.055,87.98,87.993,3200499985.0
2006-10-02 10:15:00,87.982,88.038,87.955,87.974,2803099997.0
2006-10-02 10:30:00,87.97,88.021,87.938,87.983,2848599995.0
2006-10-02 10:45:00,87.963,88.007,87.924,87.99,2906099989.0
2006-10-02 11:00:00,87.978,87.993,87.899,87.899,2920099980.0
2006-10-02 11:15:00,87.914,87.986,87.907,87.972,2526199995.0
2006-10-02 11:30:00,87.959,88.022,87.899,88.014,2798599992.0
2006-10-02 11:45:00,88.003,88.083,87.99,88.037,2927799994.0
2006-10-02 12:00:00,88.043,88.051,87.937,87.988,2916300002.0
2006-10-02 12:15:00,87.99,88.069,87.973,88.045,3102299991.0
2006-10-02 12:30:00,88.016,88.111,88.006,88.047,3215799984.0
2006-10-02 12:45:00,88.064,88.114,88.004,88.076,2760399980.0
2006-10-02 13:00:00,88.069,88.132,88.063,88.096,2799099990.0
2006-10-02 13:15:00,88.112,88.122,87.996,88.021,2962799998.0
2006-10-02 13:30:00,87.975,88.017,87.934,87.964,3207299987.0
2006-10-02 13:45:00,87.969,88.033,87.922,88.012,3218999996.0
2006-10-02 14:00:00,88.036,88.081,87.947,87.965,2610599990.0
2006-10-02 14:15:00,87.98,88.02,87.921,87.981,3008699997.0
2006-10-02 14:30:00,87.992,88.003,87.876,87.955,2756999994.0
2006-10-02 14:45:00,87.948,87.971,87.851,87.88,2754199998.0
2006-10-02 15:00:00,87.897,87.928,87.796,87.928,3089699993.0
2006-10-02 15:15:00,87.921,87.922,87.831,87.898,3291900001.0
2006-10-02 15:30:00,87.878,88.011,87.87,87.969,2654499995.0
2006-10-02 15:45:00,87.967,88.052,87.929,88.002,2510800000.0
2006-10-02 16:00:00,87.975,88.059,87.919,88.037,2820199987.0
2006-10-02 16:15:00,88.051,88.083,87.946,88.04,2966199997.0
2006-10-02 16:30:00,88.026,88.1,87.954,88.008,2879999987.0
2006-10-02 16:45:00,87.996,88.058,87.945,87.947,3005200004.0
2006-10-02 17:00:00,87.958,87.979,87.834,87.85,2953599992.0
2006-10-02 17:15:00,87.856,87.922,87.829,87.891,2909099982.0
2006-10-02 17:30:00,87.887,87.976,87.869,87.941,2865899998.0
2006-10-02 17:45:00,87.925,88.047,87.912,88.043,2804699987.0
2006-10-02 18:00:00,88.027,88.097,87.992,88.068,18237799983.0
2006-10-02 18:15:00,88.042,88.095,87.97,88.045,15486500019.0
2006-10-02 18:30:00,88.027,88.071,87.991,88.034,17214199948.0
2006-10-02 18:45:00,88.036,88.089,87.979,88.02,12702599953.0
2006-10-02 19:00:00,88.036,88.047,87.976,88.001,8815699989.0
2006-10-02 19:15:00,88.011,88.047,87.933,87.991,10238299998.0
2006-10-02 19:30:00,87.994,88.048,87.957,88.005,10286499990.0
2006-10-02 19:45:00,88.019,88.066,87.997,88.035,8081999998.0
2006-10-02 20:00:00,88.027,88.069,87.967,88.003,10157300004.0
2006-10-02 20:15:00,88.007,88.035,87.921,87.958,9883699978.0
2006-10-02 20:30:00,87.983,88.051,87.946,88.022,12882299989.0
2006-10-02 20:45:00,88.019,88.055,87.969,88.005,12549099973.0
2006-10-02 21:00:00,88.007,88.051,87.979,88.011,9328100005.0
2006-10-02 21:15:00,88.026,88.055,87.96,88.029,11372199963.0
2006-10-02 21:30:00,87.996,88.034,87.944,87.975,6314699978.0
2006-10-02 21:45:00,87.97,88.052,87.949,87.981,5236599993.0
2006-10-02 22:00:00,87.995,88.055,87.954,87.99,5692399996.0
2006-10-02 22:15:00,87.983,88.035,87.94,88.005,4821999980.0
2006-10-02 22:30:00,87.996,88.028,87.94,87.966,4776499985.0
2006-10-02 22:45:00,88.0,88.081,87.953,88.005,4874699985.0
2006-10-02 23:00:00,88.039,88.085,87.991,88.032,2860000005.0
2006-10-02 23:15:00,88.052,88.067,87.954,88.017,3148899986.0
2006-10-02 23:30:00,87.984,88.056,87.959,88.033,3390799999.0
2006-10-02 23:45:00,88.014,88.053,87.98,88.006,3126899994.0
2006-10-03 00:00:00,88.033,88.057,87.975,88.02,2845999993.0
2006-10-03 00:15:00,88.006,88.033,87.959,88.014,3162499987.0
2006-10-03 00:30:00,88.017,88.032,87.942,87.98,3211299990.0
2006-10-03 00:45:00,87.997,88.029,87.964,87.992,2752399986.0
2006-10-03 01:00:00,87.983,88.018,87.958,87.992,3359699999.0
2006-10-03 01:15:00,88.0,88.027,87.938,87.997,2645299991.0
2006-10-03 01:30:00,87.98,88.02,87.896,87.902,3269699985.0
2006-10-03 01:45:00,87.945,87.957,87.831,87.876,3021899989.0
2006-10-03 02:00:00,87.877,87.906,87.795,87.892,3073799979.0
2006-10-03 02:15:00,87.895,87.955,87.87,87.927,2899899984.0
2006-10-03 02:30:00,87.93,87.93,87.832,87.902,2650499992.0
2006-10-03 02:45:00,87.905,87.974,87.888,87.931,3284799987.0
2006-10-03 03:00:00,87.966,87.981,87.878,87.879,2722599990.0
2006-10-03 03:15:00,87.902,87.91,87.822,87.849,3002799999.0
2006-10-03 03:30:00,87.82,87.867,87.735,87.827,2818199990.0
2006-10-03 03:45:00,87.834,87.993,87.834,87.979,2917099992.0
2006-10-03 04:00:00,87.985,87.995,87.902,87.958,2734000007.0
2006-10-03 04:15:00,87.938,87.962,87.868,87.883,2763700001.0
2006-10-03 04:30:00,87.921,87.958,87.873,87.933,3145399988.0
2006-10-03 04:45:00,87.919,87.969,87.899,87.929,2652000000.0
2006-10-03 05:00:00,87.933,87.959,87.879,87.931,3049699991.0
2006-10-03 05:15:00,87.945,88.016,87.92,87.98,3314299994.0
2006-10-03 05:30:00,87.968,87.975,87.894,87.953,2799700006.0
2006-10-03 05:45:00,87.947,87.98,87.892,87.966,2447000003.0
2006-10-03 06:00:00,87.974,88.009,87.939,87.97,3084999991.0
2006-10-03 06:15:00,87.946,87.974,87.904,87.952,2581700004.0
2006-10-03 06:30:00,87.947,87.951,87.879,87.929,2646499996.0
2006-10-03 06:45:00,87.925,87.957,87.88,87.938,3231400006.0
2006-10-03 07:00:00,87.922,87.958,87.88,87.917,2804799997.0
2006-10-03 07:15:00,87.898,87.965,87.885,87.926,2894699996.0
2006-10-03 07:30:00,87.933,87.987,87.864,87.939,2924699982.0
2006-10-03 07:45:00,87.93,87.96,87.87,87.94,2959499985.0
2006-10-03 08:00:00,87.93,87.957,87.87,87.915,2884399998.0
2006-10-03 08:15:00,87.929,87.955,87.859,87.942,2878799991.0
2006-10-03 08:30:00,87.949,87.955,87.884,87.925,2842999995.0
2006-10-03 08:45:00,87.956,87.975,87.892,87.942,2897900000.0
2006-10-03 09:00:00,87.924,87.992,87.909,87.941,2631500002.0
2006-10-03 09:15:00,87.93,87.954,87.849,87.874,2583300009.0
2006-10-03 09:30:00,87.873,87.898,87.777,87.802,2398699997.0
2006-10-03 09:45:00,87.795,87.871,87.787,87.814,3176099993.0
2006-10-03 10:00:00,87.807,87.844,87.751,87.768,2727700005.0
2006-10-03 10:15:00,87.774,87.826,87.751,87.802,2704900003.0
2006-10-03 10:30:00,87.811,87.84,87.752,87.817,2859700000.0
2006-10-03 10:45:00,87.823,87.857,87.786,87.823,2864999993.0
2006-10-03 11:00:00,87.827,87.954,87.783,87.889,2859799996.0
2006-10-03 11:15:00,87.882,87.882,87.792,87.831,2797499981.0
2006-10-03 11:30:00,87.839,87.987,87.799,87.892,2797799990.0
2006-10-03 11:45:00,87.891,87.931,87.857,87.912,3442699995.0
2006-10-03 12:00:00,87.923,87.945,87.862,87.922,2806599982.0
2006-10-03 12:15:00,87.886,87.94,87.858,87.888,2767899986.0
2006-10-03 12:30:00,87.881,87.98,87.871,87.948,2969999989.0
2006-10-03 12:45:00,87.968,88.007,87.883,87.898,3096699993.0
2006-10-03 13:00:00,87.882,87.951,87.81,87.943,2734099983.0
2006-10-03 13:15:00,87.918,87.951,87.82,87.866,2876199990.0
2006-10-03 13:30:00,87.858,87.921,87.835,87.85,3005900005.0
2006-10-03 13:45:00,87.869,87.871,87.768,87.8,2762299995.0
2006-10-03 14:00:00,87.783,87.883,87.765,87.827,3067100000.0
2006-10-03 14:15:00,87.832,87.936,87.819,87.855,2951099992.0
2006-10-03 14:30:00,87.851,87.889,87.78,87.874,2899699994.0
2006-10-03 14:45:00,87.867,87.894,87.808,87.83,2411199988.0
2006-10-03 15:00:00,87.791,87.832,87.724,87.814,2879999993.0
2006-10-03 15:15:00,87.818,87.847,87.745,87.783,3067900000.0
2006-10-03 15:30:00,87.767,87.814,87.708,87.726,2535199999.0
2006-10-03 15:45:00,87.73,87.756,87.665,87.739,2791299990.0
2006-10-03 16:00:00,87.752,87.793,87.642,87.692,2668600001.0
2006-10-03 16:15:00,87.717,87.721,87.629,87.665,2918900001.0
2006-10-03 16:30:00,87.675,87.723,87.65,87.68,2919699998.0
2006-10-03 16:45:00,87.678,87.755,87.652,87.755,2661299994.0
2006-10-03 17:00:00,87.757,87.771,87.578,87.639,2520000000.0
2006-10-03 17:15:00,87.665,87.705,87.622,87.655,2828799987.0
2006-10-03 17:30:00,87.639,87.687,87.612,87.638,3169800004.0
2006-10-03 17:45:00,87.627,87.679,87.6,87.644,3076099991.0
2006-10-03 18:00:00,87.645,87.702,87.597,87.688,24133299962.0
2006-10-03 18:15:00,87.664,87.714,87.604,87.668,17873099979.0
2006-10-03 18:30:00,87.665,87.716,87.634,87.634,17305299964.0
2006-10-03 18:45:00,87.659,87.74,87.651,87.718,12073099989.0
2006-10-03 19:00:00,87.713,87.742,87.577,87.58,8376600006.0
2006-10-03 19:15:00,87.578,87.612,87.52,87.6,10231699977.0
2006-10-03 19:30:00,87.597,87.629,87.54,87.609,10316099966.0
2006-10-03 19:45:00,87.606,87.647,87.567,87.625,7984399977.0
2006-10-03 20:00:00,87.627,87.652,87.563,87.618,9557399981.0
2006-10-03 20:15:00,87.606,87.645,87.548,87.565,9810199993.0
2006-10-03 20:30:00,87.585,87.62,87.54,87.594,12882799968.0
2006-10-03 20:45:00,87.599,87.625,87.554,87.59,12244199961.0
2006-10-03 21:00:00,87.615,87.634,87.526,87.582,9486599980.0
2006-10-03 21:15:00,87.58,87.602,87.522,87.559,11502899995.0
2006-10-03 21:30:00,87.549,87.589,87.511,87.568,5891499986.0
2006-10-03 21:45:00,87.563,87.58,87.508,87.525,4471899992.0
2006-10-03 22:00:00,87.536,87.567,87.492,87.513,5828000004.0
2006-10-03 22:15:00,87.525,87.571,87.486,87.542,5155300002.0
2006-10-03 22:30:00,87.558,87.62,87.529,87.599,4778700010.0
2006-10-03 22:45:00,87.589,87.632,87.533,87.533,4608699998.0
2006-10-03 23:00:00,87.605,87.636,87.519,87.58,2997599986.0
2006-10-03 23:15:00,87.575,87.607,87.509,87.552,2879999995.0
2006-10-03 23:30:00,87.568,87.614,87.522,87.572,2840500002.0
2006-10-03 23:45:00,87.586,87.643,87.557,87.62,2875000010.0
2006-10-04 00:00:00,87.621,87.654,87.583,87.599,2968599992.0
2006-10-04 00:15:00,87.609,87.741,87.589,87.723,3177299992.0
2006-10-04 00:30:00,87.747,87.809,87.693,87.695,3099600002.0
2006-10-04 00:45:00,87.722,87.722,87.659,87.695,2735199993.0
2006-10-04 01:00:00,87.669,87.74,87.626,87.71,2868400000.0
2006-10-04 01:15:00,87.707,87.741,87.655,87.735,2935499990.0
2006-10-04 01:30:00,87.737,87.755,87.68,87.735,2863599999.0
2006-10-04 01:45:00,87.742,87.794,87.706,87.728,2921999979.0
2006-10-04 02:00:00,87.738,87.762,87.698,87.717,2965799990.0
2006-10-04 02:15:00,87.73,87.745,87.664,87.681,3000799991.0
2006-10-04 02:30:00,87.709,87.784,87.694,87.745,2824599987.0
2006-10-04 02:45:00,87.767,87.781,87.679,87.684,2892799988.0
2006-10-04 03:00:00,87.671,87.705,87.59,87.59,2848999992.0
2006-10-04 03:15:00,87.611,87.726,87.6,87.655,3068999981.0
2006-10-04 03:30:00,87.682,87.765,87.572,87.621,3281699989.0
2006-10-04 03:45:00,87.628,87.707,87.612,87.674,3062100000.0
2006-10-04 04:00:00,87.668,87.696,87.606,87.648,2870199995.0
2006-10-04 04:15:00,87.635,87.642,87.581,87.632,2660299993.0
2006-10-04 04:30:00,87.645,87.663,87.592,87.628,2918199989.0
2006-10-04 04:45:00,87.607,87.686,87.6,87.646,2727799995.0
2006-10-04 05:00:00,87.675,87.684,87.583,87.647,2984900000.0
2006-10-04 05:15:00,87.652,87.756,87.632,87.721,2964400004.0
2006-10-04 05:30:00,87.722,87.742,87.676,87.715,2910000001.0
2006-10-04 05:45:00,87.708,87.749,87.663,87.742,2733499997.0
2006-10-04 06:00:00,87.7,87.752,87.688,87.704,3008100002.0
2006-10-04 06:15:00,87.711,87.758,87.695,87.701,3284500008.0
2006-10-04 06:30:00,87.736,87.761,87.698,87.706,3025700006.0
2006-10-04 06:45:00,87.725,87.771,87.706,87.767,3114299989.0
2006-10-04 07:00:00,87.742,87.784,87.683,87.762,2819099999.0
2006-10-04 07:15:00,87.738,87.847,87.694,87.749,3094699990.0
2006-10-04 07:30:00,87.767,87.791,87.722,87.776,3076099998.0
2006-10-04 07:45:00,87.748,87.826,87.713,87.735,2766199990.0
2006-10-04 08:00:00,87.767,87.786,87.727,87.761,2720099989.0
2006-10-04 08:15:00,87.774,87.873,87.736,87.822,2691500005.0
2006-10-04 08:30:00,87.807,87.904,87.77,87.865,2826499988.0
2006-10-04 08:45:00,87.853,87.875,87.781,87.79,2707299998.0
2006-10-04 09:00:00,87.789,87.834,87.747,87.792,2977099998.0
2006-10-04 09:15:00,87.783,87.815,87.711,87.75,2919599988.0
2006-10-04 09:30:00,87.745,87.765,87.66,87.701,2126099998.0
2006-10-04 09:45:00,87.686,87.712,87.601,87.609,3283499996.0
2006-10-04 10:00:00,87.593,87.677,87.593,87.656,2594199992.0
2006-10-04 10:15:00,87.639,87.666,87.583,87.651,2689099990.0
2006-10-04 10:30:00,87.64,87.672,87.56,87.621,3395899997.0
2006-10-04 10:45:00,87.6,87.69,87.589,87.659,2856999999.0
2006-10-04 11:00:00,87.653,87.71,87.587,87.66,2911399981.0
2006-10-04 11:15:00,87.689,87.745,87.667,87.704,2578099983.0
2006-10-04 11:30:00,87.722,87.723,87.567,87.618,2719799991.0
2006-10-04 11:45:00,87.614,87.693,87.586,87.664,3220599994.0
2006-10-04 12:00:00,87.66,87.711,87.63,87.682,2749700003.0
2006-10-04 12:15:00,87.65,87.695,87.59,87.614,3116899986.0
2006-10-04 12:30:00,87.602,87.702,87.582,87.691,2876899993.0
2006-10-04 12:45:00,87.675,87.724,87.564,87.7,3052499994.0
2006-10-04 13:00:00,87.683,87.768,87.667,87.729,2711199997.0
2006-10-04 13:15:00,87.751,87.826,87.712,87.797,3226599993.0
2006-10-04 13:30:00,87.771,87.81,87.732,87.783,3090999997.0
2006-10-04 13:45:00,87.78,87.866,87.737,87.827,3259199990.0
2006-10-04 14:00:00,87.815,87.834,87.743,87.829,2660899992.0
2006-10-04 14:15:00,87.809,87.856,87.794,87.846,2859699996.0
2006-10-04 14:30:00,87.822,87.835,87.771,87.806,2758199991.0
2006-10-04 14:45:00,87.806,87.87,87.789,87.87,2805199995.0
2006-10-04 15:00:00,87.83,87.857,87.738,87.805,3323599996.0
2006-10-04 15:15:00,87.811,87.836,87.761,87.834,3058699995.0
2006-10-04 15:30:00,87.804,87.843,87.751,87.763,2581900002.0
2006-10-04 15:45:00,87.777,87.84,87.76,87.788,3409199994.0
2006-10-04 16:00:00,87.787,87.847,87.698,87.722,2689099988.0
2006-10-04 16:15:00,87.734,87.846,87.647,87.811,3116900008.0
2006-10-04 16:30:00,87.817,87.874,87.769,87.843,3030299995.0
2006-10-04 16:45:00,87.853,87.909,87.683,87.725,2686499993.0
2006-10-04 17:00:00,87.71,87.749,87.628,87.721,2666099990.0
2006-10-04 17:15:00,87.721,87.787,87.693,87.76,3187599984.0
2006-10-04 17:30:00,87.75,87.769,87.657,87.689,2490199998.0
2006-10-04 17:45:00,87.669,87.751,87.666,87.728,3121899998.0
2006-10-04 18:00:00,87.718,87.845,87.683,87.834,19753599971.0
2006-10-04 18:15:00,87.775,87.845,87.761,87.792,15428499968.0
2006-10-04 18:30:00,87.77,87.8,87.729,87.73,17378499973.0
2006-10-04 18:45:00,87.745,87.817,87.705,87.806,12611299961.0
2006-10-04 19:00:00,87.813,87.862,87.757,87.814,7946099976.0
2006-10-04 19:15:00,87.819,87.904,87.791,87.858,10585299976.0
2006-10-04 19:30:00,87.842,87.861,87.78,87.837,9830999963.0
2006-10-04 19:45:00,87.837,87.873,87.795,87.86,8524799975.0
2006-10-04 20:00:00,87.843,87.908,87.787,87.88,9805499973.0
2006-10-04 20:15:00,87.88,87.939,87.841,87.897,9560800006.0
2006-10-04 20:30:00,87.903,87.959,87.846,87.927,13062199980.0
2006-10-04 20:45:00,87.938,87.95,87.876,87.927,11913999987.0
2006-10-04 21:00:00,87.925,87.942,87.835,87.93,9158999999.0
2006-10-04 21:15:00,87.913,87.951,87.868,87.928,11081899995.0
2006-10-04 21:30:00,87.904,87.946,87.866,87.931,6119399972.0
2006-10-04 21:45:00,87.927,87.939,87.852,87.899,4796899993.0
2006-10-04 22:00:00,87.93,87.94,87.85,87.882,6131000002.0
2006-10-04 22:15:00,87.897,87.961,87.865,87.904,5116599977.0
2006-10-04 22:30:00,87.899,87.937,87.824,87.893,4866600002.0
2006-10-04 22:45:00,87.921,87.962,87.799,87.87,4441599987.0
2006-10-04 23:00:00,87.871,87.927,87.814,87.84,2884899987.0
2006-10-04 23:15:00,87.838,87.898,87.765,87.846,3258599993.0
2006-10-04 23:30:00,87.863,87.896,87.787,87.843,3188199989.0
2006-10-04 23:45:00,87.833,87.864,87.766,87.795,2761499989.0
2006-10-05 00:00:00,87.786,87.832,87.757,87.788,2960099987.0
2006-10-05 00:15:00,87.801,87.846,87.768,87.825,3440299995.0
2006-10-05 00:30:00,87.826,87.855,87.757,87.786,3016199990.0
2006-10-05 00:45:00,87.804,87.841,87.763,87.801,2866299991.0
2006-10-05 01:00:00,87.826,87.845,87.742,87.845,2905599994.0
2006-10-05 01:15:00,87.815,87.911,87.801,87.875,3143199983.0
2006-10-05 01:30:00,87.885,87.916,87.804,87.839,2689799996.0
2006-10-05 01:45:00,87.855,87.862,87.752,87.813,2956899993.0
2006-10-05 02:00:00,87.815,87.85,87.743,87.772,3013899977.0
2006-10-05 02:15:00,87.784,87.784,87.693,87.73,2850799986.0
2006-10-05 02:30:00,87.737,87.78,87.706,87.729,2877799978.0
2006-10-05 02:45:00,87.73,87.761,87.672,87.701,3253999992.0
2006-10-05 03:00:00,87.668,87.729,87.653,87.67,2811199988.0
2006-10-05 03:15:00,87.692,87.745,87.653,87.709,2925700001.0
2006-10-05 03:30:00,87.721,87.821,87.701,87.725,3109600004.0
2006-10-05 03:45:00,87.735,87.762,87.634,87.701,2586700006.0
2006-10-05 04:00:00,87.727,87.752,87.669,87.721,2631099986.0
2006-10-05 04:15:00,87.715,87.752,87.681,87.69,2525899986.0
2006-10-05 04:30:00,87.678,87.786,87.661,87.731,2882399985.0
2006-10-05 04:45:00,87.736,87.76,87.662,87.683,2916199990.0
2006-10-05 05:00:00,87.699,87.719,87.648,87.679,2580999998.0
2006-10-05 05:15:00,87.699,87.732,87.641,87.716,3162199985.0
2006-10-05 05:30:00,87.705,87.734,87.65,87.667,2898400009.0
2006-10-05 05:45:00,87.698,87.744,87.649,87.716,2597199993.0
2006-10-05 06:00:00,87.697,87.756,87.678,87.708,2766699992.0
2006-10-05 06:15:00,87.745,87.776,87.7,87.731,2749900000.0
2006-10-05 06:30:00,87.745,87.783,87.699,87.749,2943100020.0
2006-10-05 06:45:00,87.763,87.803,87.74,87.748,3056099988.0
2006-10-05 07:00:00,87.796,87.802,87.713,87.735,2929200003.0
2006-10-05 07:15:00,87.734,87.763,87.647,87.704,3012300004.0
2006-10-05 07:30:00,87.708,87.723,87.648,87.677,3054399994.0
2006-10-05 07:45:00,87.667,87.715,87.59,87.684,3054699983.0
2006-10-05 08:00:00,87.701,87.771,87.658,87.72,2948299991.0
2006-10-05 08:15:00,87.705,87.74,87.67,87.716,2765600003.0
2006-10-05 08:30:00,87.717,87.806,87.698,87.785,3012099994.0
2006-10-05 08:45:00,87.793,87.801,87.735,87.775,2964000005.0
2006-10-05 09:00:00,87.735,87.897,87.735,87.793,2693899990.0
2006-10-05 09:15:00,87.799,87.891,87.742,87.864,3123300001.0
2006-10-05 09:30:00,87.852,87.88,87.777,87.8,2517599999.0
2006-10-05 09:45:00,87.811,87.894,87.782,87.889,2854599998.0
2006-10-05 10:00:00,87.864,87.932,87.854,87.909,2997099995.0
2006-10-05 10:15:00,87.908,87.918,87.79,87.817,2781199999.0
2006-10-05 10:30:00,87.799,87.842,87.773,87.804,3019899991.0
2006-10-05 10:45:00,87.802,87.873,87.749,87.815,3276900012.0
2006-10-05 11:00:00,87.807,87.822,87.728,87.791,3187100002.0
2006-10-05 11:15:00,87.797,87.85,87.728,87.782,2649099995.0
2006-10-05 11:30:00,87.788,87.831,87.743,87.749,3178400001.0
2006-10-05 11:45:00,87.744,87.8,87.7,87.758,3119299998.0
2006-10-05 12:00:00,87.774,87.805,87.7,87.764,3112400004.0
2006-10-05 12:15:00,87.758,87.847,87.737,87.759,2944599995.0
2006-10-05 12:30:00,87.793,87.844,87.746,87.77,2906899999.0
2006-10-05 12:45:00,87.797,87.818,87.735,87.798,3217599998.0
2006-10-05 13:00:00,87.789,87.872,87.755,87.797,3021899982.0
2006-10-05 13:15:00,87.794,87.817,87.727,87.773,3092800001.0
2006-10-05 13:30:00,87.746,87.843,87.745,87.758,2943299998.0
2006-10-05 13:45:00,87.751,87.835,87.706,87.803,2855300007.0
2006-10-05 14:00:00,87.825,87.834,87.743,87.762,2767299993.0
2006-10-05 14:15:00,87.75,87.787,87.686,87.693,2603299992.0
2006-10-05 14:30:00,87.696,87.782,87.676,87.742,2654299992.0
2006-10-05 14:45:00,87.75,87.772,87.639,87.664,2458599999.0
2006-10-05 15:00:00,87.638,87.734,87.608,87.661,2953799992.0
2006-10-05 15:15:00,87.645,87.737,87.645,87.72,3267699987.0
2006-10-05 15:30:00,87.72,87.729,87.608,87.645,2703000010.0
2006-10-05 15:45:00,87.652,87.661,87.568,87.613,3328699979.0
2006-10-05 16:00:00,87.613,87.627,87.549,87.583,2491699987.0
2006-10-05 16:15:00,87.582,87.671,87.563,87.604,2955399992.0
2006-10-05 16:30:00,87.603,87.742,87.593,87.722,2814200002.0
2006-10-05 16:45:00,87.735,87.738,87.621,87.731,2730399991.0
2006-10-05 17:00:00,87.722,87.74,87.638,87.658,2853399981.0
2006-10-05 17:15:00,87.656,87.664,87.577,87.636,2895099985.0
2006-10-05 17:30:00,87.629,87.645,87.55,87.562,2944700009.0
2006-10-05 17:45:00,87.56,87.673,87.551,87.633,2695499998.0
2006-10-05 18:00:00,87.582,87.673,87.563,87.658,21574699917.0
2006-10-05 18:15:00,87.636,87.682,87.596,87.607,15288199984.0
2006-10-05 18:30:00,87.637,87.69,87.608,87.632,16829099949.0
2006-10-05 18:45:00,87.658,87.685,87.591,87.655,11947399979.0
2006-10-05 19:00:00,87.618,87.648,87.571,87.619,8406599980.0
2006-10-05 19:15:00,87.628,87.662,87.563,87.651,10434999970.0
2006-10-05 19:30:00,87.622,87.694,87.585,87.636,10390999962.0
2006-10-05 19:45:00,87.637,87.741,87.628,87.705,7998899980.0
2006-10-05 20:00:00,87.678,87.706,87.593,87.641,9507299959.0
2006-10-05 20:15:00,87.646,87.696,87.627,87.661,9468899983.0
2006-10-05 20:30:00,87.685,87.725,87.639,87.7,13057599948.0
2006-10-05 20:45:00,87.697,87.794,87.663,87.783,12383499991.0
2006-10-05 21:00:00,87.788,87.788,87.668,87.716,9665200000.0
2006-10-05 21:15:00,87.689,87.741,87.676,87.725,12044099973.0
2006-10-05 21:30:00,87.714,87.739,87.66,87.7,5958700009.0
2006-10-05 21:45:00,87.671,87.759,87.653,87.743,4528799995.0
2006-10-05 22:00:00,87.725,87.8,87.707,87.751,5808599972.0
2006-10-05 22:15:00,87.755,87.793,87.673,87.724,4982299985.0
2006-10-05 22:30:00,87.734,87.77,87.684,87.717,5101299991.0
2006-10-05 22:45:00,87.757,87.825,87.716,87.759,4392200001.0
2006-10-05 23:00:00,87.799,87.836,87.738,87.768,3089599993.0
2006-10-05 23:15:00,87.774,87.839,87.696,87.773,3090499994.0
2006-10-05 23:30:00,87.785,87.831,87.745,87.775,2970900000.0
2006-10-05 23:45:00,87.769,87.793,87.693,87.747,2657699991.0
2006-10-06 00:00:00,87.758,87.78,87.713,87.723,3159999991.0
2006-10-06 00:15:00,87.74,87.788,87.718,87.736,3132599991.0
2006-10-06 00:30:00,87.776,87.856,87.775,87.83,3334899995.0
2006-10-06 00:45:00,87.813,87.864,87.781,87.831,3193799993.0
2006-10-06 01:00:00,87.86,87.87,87.795,87.828,3311200005.0
2006-10-06 01:15:00,87.838,87.845,87.763,87.783,3043999988.0
2006-10-06 01:30:00,87.81,87.822,87.716,87.746,2988800006.0
2006-10-06 01:45:00,87.751,87.793,87.706,87.754,3024699999.0
2006-10-06 02:00:00,87.754,87.86,87.745,87.845,3131899983.0
2006-10-06 02:15:00,87.851,87.865,87.776,87.785,3289799990.0
2006-10-06 02:30:00,87.809,87.825,87.727,87.797,2729500001.0
2006-10-06 02:45:00,87.795,87.882,87.792,87.827,2895200001.0
2006-10-06 03:00:00,87.821,87.907,87.802,87.863,2952899999.0
2006-10-06 03:15:00,87.891,87.928,87.85,87.879,3135599996.0
2006-10-06 03:30:00,87.898,87.916,87.837,87.878,3381000000.0
2006-10-06 03:45:00,87.889,87.941,87.85,87.941,3009200004.0
2006-10-06 04:00:00,87.924,87.952,87.88,87.926,2884299993.0
2006-10-06 04:15:00,87.898,87.95,87.859,87.895,3043299998.0
2006-10-06 04:30:00,87.922,87.993,87.872,87.977,2820400007.0
2006-10-06 04:45:00,87.969,88.017,87.946,88.002,3092000002.0
2006-10-06 05:00:00,87.981,88.045,87.962,88.007,2667500003.0
2006-10-06 05:15:00,88.006,88.077,87.979,88.058,3121799981.0
2006-10-06 05:30:00,88.075,88.092,88.018,88.054,2862899993.0
2006-10-06 05:45:00,88.057,88.079,88.005,88.025,2726000000.0
2006-10-06 06:00:00,88.05,88.101,88.01,88.041,2711700007.0
2006-10-06 06:15:00,88.059,88.09,88.0,88.032,3156499992.0
2006-10-06 06:30:00,88.005,88.048,87.962,87.994,2868599997.0
2006-10-06 06:45:00,88.005,88.043,87.955,88.041,3025899987.0
2006-10-06 07:00:00,88.003,88.047,87.961,88.035,2965999985.0
2006-10-06 07:15:00,88.007,88.043,87.973,88.006,2966899981.0
2006-10-06 07:30:00,88.004,88.044,87.967,88.006,2881799994.0
2006-10-06 07:45:00,87.988,88.038,87.847,87.86,3020099997.0
2006-10-06 08:00:00,87.878,87.912,87.835,87.869,2812000002.0
2006-10-06 08:15:00,87.855,87.944,87.827,87.918,2888799998.0
2006-10-06 08:30:00,87.89,87.982,87.86,87.981,2674999990.0
2006-10-06 08:45:00,87.99,87.992,87.91,87.983,3118299987.0
2006-10-06 09:00:00,87.95,87.983,87.901,87.938,2800699991.0
2006-10-06 09:15:00,87.948,87.967,87.882,87.942,2660500006.0
2006-10-06 09:30:00,87.949,87.958,87.87,87.92,2823299995.0
2006-10-06 09:45:00,87.933,87.961,87.865,87.89,3302999989.0
2006-10-06 10:00:00,87.875,87.97,87.87,87.95,3026599999.0
2006-10-06 10:15:00,87.957,88.03,87.942,87.971,3013899992.0
2006-10-06 10:30:00,87.969,88.017,87.898,88.002,3484300008.0
2006-10-06 10:45:00,87.99,88.007,87.917,87.948,2890499995.0
2006-10-06 11:00:00,87.97,87.984,87.876,87.928,2951899997.0
2006-10-06 11:15:00,87.919,87.988,87.908,87.974,2856099991.0
2006-10-06 11:30:00,87.962,88.035,87.93,87.948,2860399991.0
2006-10-06 11:45:00,87.961,88.016,87.923,87.966,3208899986.0
2006-10-06 12:00:00,87.96,88.05,87.91,88.002,2525599990.0
2006-10-06 12:15:00,88.012,88.081,87.993,88.052,2978200000.0
2006-10-06 12:30:00,88.069,88.073,87.952,87.97,3468900000.0
2006-10-06 12:45:00,87.975,88.045,87.938,88.045,2721999987.0
2006-10-06 13:00:00,88.031,88.098,87.999,88.05,3231599991.0
2006-10-06 13:15:00,88.034,88.077,87.988,88.017,3072299984.0
2006-10-06 13:30:00,88.0,88.05,87.947,88.023,2961199978.0
2006-10-06 13:45:00,88.024,88.067,87.971,88.005,2799099999.0
2006-10-06 14:00:00,88.017,88.064,87.994,88.016,2675599999.0
2006-10-06 14:15:00,88.016,88.091,87.952,87.971,2649299996.0
2006-10-06 14:30:00,87.971,88.1,87.886,87.963,2994199992.0
2006-10-06 14:45:00,87.956,88.2,87.951,88.183,2981099985.0
2006-10-06 15:00:00,88.162,88.206,88.09,88.132,2923999993.0
2006-10-06 15:15:00,88.118,88.166,88.05,88.166,3127299996.0
2006-10-06 15:30:00,88.15,88.164,88.052,88.125,2744399987.0
2006-10-06 15:45:00,88.142,88.216,88.107,88.216,2834599997.0
2006-10-06 16:00:00,88.209,88.288,88.154,88.193,2747999995.0
2006-10-06 16:15:00,88.22,88.29,88.196,88.282,3144499985.0
2006-10-06 16:30:00,88.268,88.317,88.22,88.283,3208800003.0
2006-10-06 16:45:00,88.279,88.327,88.223,88.302,2704900005.0
2006-10-06 17:00:00,88.305,88.336,88.219,88.267,2909299997.0
2006-10-06 17:15:00,88.273,88.355,88.248,88.341,3028999996.0
2006-10-06 17:30:00,88.336,88.391,88.287,88.32,2687200003.0
2006-10-06 17:45:00,88.296,88.34,88.253,88.337,2731800000.0
2006-10-06 18:00:00,88.279,88.341,88.209,88.259,19889499972.0
2006-10-06 18:15:00,88.263,88.308,88.221,88.302,19005899950.0
2006-10-06 18:30:00,88.276,88.341,88.228,88.258,16833699947.0
2006-10-06 18:45:00,88.262,88.289,88.198,88.244,12066499957.0
2006-10-06 19:00:00,88.234,88.306,88.225,88.27,8338100001.0
2006-10-06 19:15:00,88.269,88.319,88.224,88.292,10505799983.0
2006-10-06 19:30:00,88.285,88.375,88.241,88.321,9691999988.0
2006-10-06 19:45:00,88.321,88.361,88.254,88.268,7944499992.0
2006-10-06 20:00:00,88.287,88.322,88.226,88.286,9559699974.0
2006-10-06 20:15:00,88.27,88.327,88.252,88.272,9424499977.0
2006-10-06 20:30:00,88.287,88.333,88.247,88.322,13207799962.0
2006-10-06 20:45:00,88.323,88.365,88.254,88.332,12109799953.0
2006-10-06 21:00:00,88.303,88.348,88.252,88.307,9508599971.0
2006-10-06 21:15:00,88.326,88.375,88.272,88.32,11612399992.0
2006-10-06 21:30:00,88.319,88.342,88.285,88.314,6291099984.0
2006-10-06 21:45:00,88.31,88.374,88.284,88.317,4583799989.0
2006-10-06 22:00:00,88.335,88.374,88.294,88.334,5885599998.0
2006-10-06 22:15:00,88.327,88.382,88.286,88.322,4854399991.0
2006-10-06 22:30:00,88.326,88.374,88.27,88.299,4804699982.0
2006-10-06 22:45:00,88.309,88.354,88.243,88.3,4828199984.0
2006-10-08 23:00:00,88.287,88.357,88.216,88.315,3035699987.0
2006-10-08 23:15:00,88.305,88.368,88.288,88.339,2846099994.0
2006-10-08 23:30:00,88.333,88.36,88.239,88.316,2739999984.0
2006-10-08 23:45:00,88.326,88.377,88.279,88.287,2846999985.0
2006-10-09 00:00:00,88.303,88.371,88.269,88.306,2873999993.0
2006-10-09 00:15:00,88.294,88.339,88.269,88.3,3393499982.0
2006-10-09 00:30:00,88.318,88.33,88.259,88.282,2956499986.0
2006-10-09 00:45:00,88.313,88.355,88.275,88.336,3113299996.0
2006-10-09 01:00:00,88.336,88.352,88.271,88.302,3228299995.0
2006-10-09 01:15:00,88.294,88.339,88.27,88.277,3041599992.0
2006-10-09 01:30:00,88.279,88.331,88.224,88.239,2697099993.0
2006-10-09 01:45:00,88.258,88.314,88.232,88.254,2830499989.0
2006-10-09 02:00:00,88.275,88.292,88.219,88.256,3058999977.0
2006-10-09 02:15:00,88.257,88.28,88.19,88.212,3043699996.0
2006-10-09 02:30:00,88.219,88.237,88.135,88.208,2773599997.0
2006-10-09 02:45:00,88.185,88.235,88.141,88.214,3168999992.0
2006-10-09 03:00:00,88.172,88.247,88.118,88.159,2963399998.0
2006-10-09 03:15:00,88.175,88.205,88.145,88.179,2744399994.0
2006-10-09 03:30:00,88.177,88.212,88.101,88.131,2923999995.0
2006-10-09 03:45:00,88.145,88.208,88.079,88.192,3236599982.0
2006-10-09 04:00:00,88.196,88.244,88.147,88.206,2934500007.0
2006-10-09 04:15:00,88.188,88.28,88.187,88.217,3103199989.0
2006-10-09 04:30:00,88.212,88.337,88.188,88.313,2883200002.0
2006-10-09 04:45:00,88.317,88.372,88.24,88.285,2785199989.0
2006-10-09 05:00:00,88.283,88.392,88.261,88.329,2953099997.0
2006-10-09 05:15:00,88.33,88.396,88.306,88.338,2960900004.0
2006-10-09 05:30:00,88.348,88.393,88.307,88.353,3103100002.0
2006-10-09 05:45:00,88.363,88.406,88.331,88.358,2813399990.0
2006-10-09 06:00:00,88.353,88.406,88.333,88.364,2782200001.0
2006-10-09 06:15:00,88.386,88.41,88.324,88.364,3025900000.0
2006-10-09 06:30:00,88.372,88.432,88.357,88.375,2864499991.0
2006-10-09 06:45:00,88.406,88.466,88.394,88.445,3013900001.0
2006-10-09 07:00:00,88.418,88.465,88.385,88.452,2971199988.0
2006-10-09 07:15:00,88.436,88.485,88.423,88.458,3078199996.0
2006-10-09 07:30:00,88.456,88.49,88.383,88.392,2606400001.0
2006-10-09 07:45:00,88.368,88.602,88.363,88.575,3051999993.0
2006-10-09 08:00:00,88.548,88.635,88.533,88.63,3247000008.0
2006-10-09 08:15:00,88.606,88.634,88.533,88.564,2528699996.0
2006-10-09 08:30:00,88.549,88.583,88.497,88.501,2856899996.0
2006-10-09 08:45:00,88.514,88.576,88.472,88.555,2624499991.0
2006-10-09 09:00:00,88.574,88.625,88.499,88.527,3133699989.0
2006-10-09 09:15:00,88.51,88.552,88.484,88.522,3028799998.0
2006-10-09 09:30:00,88.509,88.596,88.506,88.572,2574499987.0
2006-10-09 09:45:00,88.567,88.627,88.546,88.58,3230799994.0
2006-10-09 10:00:00,88.558,88.629,88.536,88.621,2897299999.0
2006-10-09 10:15:00,88.62,88.627,88.542,88.585,2866100000.0
2006-10-09 10:30:00,88.605,88.679,88.582,88.647,3163999991.0
2006-10-09 10:45:00,88.659,88.68,88.61,88.616,2802999999.0
2006-10-09 11:00:00,88.626,88.649,88.567,88.585,2910099983.0
2006-10-09 11:15:00,88.594,88.641,88.528,88.582,2644399987.0
2006-10-09 11:30:00,88.601,88.629,88.558,88.605,3184199991.0
2006-10-09 11:45:00,88.601,88.644,88.566,88.611,3266799988.0
2006-10-09 12:00:00,88.604,88.633,88.543,88.59,2940399986.0
2006-10-09 12:15:00,88.584,88.647,88.561,88.634,3090399998.0
2006-10-09 12:30:00,88.618,88.642,88.563,88.581,3410199997.0
2006-10-09 12:45:00,88.594,88.642,88.557,88.601,2791900002.0
2006-10-09 13:00:00,88.615,88.626,88.535,88.551,2608499994.0
2006-10-09 13:15:00,88.549,88.603,88.534,88.577,3189500003.0
2006-10-09 13:30:00,88.566,88.625,88.546,88.561,3062799989.0
2006-10-09 13:45:00,88.574,88.633,88.524,88.57,3137599990.0
2006-10-09 14:00:00,88.56,88.675,88.56,88.623,3102800007.0
2006-10-09 14:15:00,88.632,88.693,88.599,88.678,2770799989.0
2006-10-09 14:30:00,88.672,88.712,88.613,88.66,2957099991.0
2006-10-09 14:45:00,88.659,88.719,88.65,88.703,2704999984.0
2006-10-09 15:00:00,88.697,88.718,88.627,88.695,3024899988.0
2006-10-09 15:15:00,88.704,88.733,88.648,88.719,2844200000.0
2006-10-09 15:30:00,88.681,88.701,88.556,88.597,2968900002.0
2006-10-09 15:45:00,88.623,88.703,88.605,88.673,3351299995.0
2006-10-09 16:00:00,88.677,88.709,88.641,88.663,2640399991.0
2006-10-09 16:15:00,88.672,88.755,88.637,88.698,3310000002.0
2006-10-09 16:30:00,88.71,88.727,88.641,88.69,2854999985.0
2006-10-09 16:45:00,88.658,88.712,88.578,88.582,3088699989.0
2006-10-09 17:00:00,88.58,88.652,88.546,88.579,3183200009.0
2006-10-09 17:15:00,88.591,88.607,88.518,88.558,2774299990.0
2006-10-09 17:30:00,88.558,88.62,88.53,88.584,2885600000.0
2006-10-09 17:45:00,88.59,88.599,88.511,88.545,2826099999.0
2006-10-09 18:00:00,88.488,88.606,88.488,88.588,21186499955.0
2006-10-09 18:15:00,88.57,88.612,88.52,88.591,17722499988.0
2006-10-09 18:30:00,88.577,88.637,88.531,88.592,17404199955.0
2006-10-09 18:45:00,88.6,88.651,88.566,88.623,11992499964.0
2006-10-09 19:00:00,88.623,88.666,88.564,88.619,7981999987.0
2006-10-09 19:15:00,88.627,88.699,88.597,88.69,10521099966.0
2006-10-09 19:30:00,88.67,88.711,88.618,88.653,9712700006.0
2006-10-09 19:45:00,88.665,88.695,88.594,88.65,8395299966.0
2006-10-09 20:00:00,88.643,88.695,88.608,88.643,10237400006.0
2006-10-09 20:15:00,88.629,88.692,88.598,88.602,9399599978.0
2006-10-09 20:30:00,88.607,88.661,88.576,88.638,12764799974.0
2006-10-09 20:45:00,88.657,88.676,88.551,88.611,12046899960.0
2006-10-09 21:00:00,88.607,88.653,88.565,88.621,9576099962.0
2006-10-09 21:15:00,88.61,88.661,88.568,88.626,11287999984.0
2006-10-09 21:30:00,88.622,88.649,88.583,88.617,6460999974.0
2006-10-09 21:45:00,88.612,88.655,88.567,88.62,5048399986.0
2006-10-09 22:00:00,88.634,88.658,88.587,88.637,6126499980.0
2006-10-09 22:15:00,88.626,88.652,88.551,88.614,4954999994.0
2006-10-09 22:30:00,88.588,88.625,88.529,88.545,5128299996.0
2006-10-09 22:45:00,88.593,88.626,88.502,88.572,4547199998.0
2006-10-09 23:00:00,88.595,88.659,88.56,88.6,3207000004.0
2006-10-09 23:15:00,88.608,88.647,88.573,88.612,2635499996.0
2006-10-09 23:30:00,88.619,88.644,88.532,88.582,2816600000.0
2006-10-09 23:45:00,88.581,88.644,88.538,88.599,2982699998.0
2006-10-10 00:00:00,88.591,88.64,88.539,88.591,2732799992.0
2006-10-10 00:15:00,88.555,88.606,88.534,88.535,3041399988.0
2006-10-10 00:30:00,88.571,88.606,88.525,88.552,2805599996.0
2006-10-10 00:45:00,88.556,88.603,88.464,88.528,2497800003.0
2006-10-10 01:00:00,88.536,88.58,88.472,88.563,2722799992.0
2006-10-10 01:15:00,88.575,88.657,88.538,88.636,2712099992.0
2006-10-10 01:30:00,88.626,88.65,88.558,88.561,2731799986.0
2006-10-10 01:45:00,88.556,88.578,88.505,88.521,2890699998.0
2006-10-10 02:00:00,88.505,88.628,88.487,88.578,3283499998.0
2006-10-10 02:15:00,88.588,88.614,88.523,88.555,3071499989.0
2006-10-10 02:30:00,88.563,88.577,88.492,88.546,2772799996.0
2006-10-10 02:45:00,88.547,88.569,88.495,88.511,3138600003.0
2006-10-10 03:00:00,88.53,88.577,88.481,88.549,3020899984.0
2006-10-10 03:15:00,88.556,88.598,88.534,88.551,2672800002.0
2006-10-10 03:30:00,88.583,88.648,88.537,88.612,3206399978.0
2006-10-10 03:45:00,88.64,88.671,88.596,88.653,2567699993.0
2006-10-10 04:00:00,88.66,88.685,88.613,88.646,2620699994.0
2006-10-10 04:15:00,88.642,88.703,88.618,88.669,2689600002.0
2006-10-10 04:30:00,88.709,88.763,88.637,88.746,3231000013.0
2006-10-10 04:45:00,88.75,88.785,88.685,88.777,3010600000.0
2006-10-10 05:00:00,88.768,88.792,88.691,88.768,2709700000.0
2006-10-10 05:15:00,88.774,88.786,88.685,88.72,3087099998.0
2006-10-10 05:30:00,88.72,88.767,88.69,88.748,3160800001.0
2006-10-10 05:45:00,88.734,88.788,88.657,88.78,2872100015.0
2006-10-10 06:00:00,88.777,88.796,88.636,88.646,2896599994.0
2006-10-10 06:15:00,88.685,88.709,88.632,88.637,3070799994.0
2006-10-10 06:30:00,88.658,88.681,88.598,88.632,3092800003.0
2006-10-10 06:45:00,88.625,88.699,88.609,88.665,2666600000.0
2006-10-10 07:00:00,88.697,88.741,88.632,88.681,2567099997.0
2006-10-10 07:15:00,88.655,88.695,88.599,88.641,3239200005.0
2006-10-10 07:30:00,88.637,88.69,88.605,88.666,3044300000.0
2006-10-10 07:45:00,88.659,88.731,88.618,88.68,2950799998.0
2006-10-10 08:00:00,88.705,88.725,88.636,88.637,2840300002.0
2006-10-10 08:15:00,88.635,88.682,88.597,88.648,2845199987.0
2006-10-10 08:30:00,88.64,88.779,88.565,88.609,3192799996.0
2006-10-10 08:45:00,88.628,88.669,88.579,88.6,3163799994.0
2006-10-10 09:00:00,88.623,88.718,88.589,88.673,3154299993.0
2006-10-10 09:15:00,88.668,88.755,88.656,88.717,2828200002.0
2006-10-10 09:30:00,88.706,88.747,88.641,88.663,2683999992.0
2006-10-10 09:45:00,88.676,88.795,88.634,88.771,2893899994.0
2006-10-10 10:00:00,88.777,88.858,88.756,88.792,3070500000.0
2006-10-10 10:15:00,88.788,88.859,88.75,88.858,2672300008.0
2006-10-10 10:30:00,88.846,88.94,88.764,88.906,3264499997.0
2006-10-10 10:45:00,88.922,88.975,88.872,88.913,3409199994.0
2006-10-10 11:00:00,88.9,88.927,88.834,88.888,3173200009.0
2006-10-10 11:15:00,88.892,88.948,88.842,88.928,2746499985.0
2006-10-10 11:30:00,88.93,88.938,88.845,88.903,2896899979.0
2006-10-10 11:45:00,88.885,88.918,88.823,88.841,3121399997.0
2006-10-10 12:00:00,88.814,88.883,88.785,88.867,2714500001.0
2006-10-10 12:15:00,88.874,88.946,88.812,88.91,3093999990.0
2006-10-10 12:30:00,88.93,88.951,88.848,88.887,2631600000.0
2006-10-10 12:45:00,88.888,88.922,88.83,88.885,2806499988.0
2006-10-10 13:00:00,88.872,88.907,88.842,88.879,2801800012.0
2006-10-10 13:15:00,88.891,88.966,88.83,88.856,2997599996.0
2006-10-10 13:30:00,88.838,88.933,88.838,88.907,2998500000.0
2006-10-10 13:45:00,88.913,88.951,88.872,88.91,2977099991.0
2006-10-10 14:00:00,88.887,88.956,88.863,88.922,2765799992.0
2006-10-10 14:15:00,88.918,88.963,88.896,88.906,2835599987.0
2006-10-10 14:30:00,88.897,88.959,88.86,88.9,3041100001.0
2006-10-10 14:45:00,88.908,88.943,88.87,88.909,2631999979.0
2006-10-10 15:00:00,88.924,88.958,88.827,88.936,3112799990.0
2006-10-10 15:15:00,88.926,88.969,88.887,88.936,2915399991.0
2006-10-10 15:30:00,88.91,88.958,88.847,88.928,2781200000.0
2006-10-10 15:45:00,88.955,88.972,88.851,88.883,3159200000.0
2006-10-10 16:00:00,88.88,88.952,88.846,88.914,2780199995.0
2006-10-10 16:15:00,88.918,88.991,88.883,88.935,2905400001.0
2006-10-10 16:30:00,88.924,89.015,88.9,88.989,2864999994.0
2006-10-10 16:45:00,88.998,89.055,88.891,88.923,3184999991.0
2006-10-10 17:00:00,88.918,88.986,88.893,88.944,3101599988.0
2006-10-10 17:15:00,89.0,89.033,88.94,88.997,3177899985.0
2006-10-10 17:30:00,89.013,89.029,88.942,88.988,2815799990.0
2006-10-10 17:45:00,88.961,89.038,88.961,89.035,2841299990.0
2006-10-10 18:00:00,89.012,89.055,88.963,89.049,19199199957.0
2006-10-10 18:15:00,88.987,89.082,88.984,89.072,15912099968.0
2006-10-10 18:30:00,89.039,89.104,89.032,89.049,17511099962.0
2006-10-10 18:45:00,89.079,89.105,89.037,89.079,12143199985.0
2006-10-10 19:00:00,89.075,89.151,89.039,89.065,8563699996.0
2006-10-10 19:15:00,89.054,89.092,89.001,89.052,10774200007.0
2006-10-10 19:30:00,89.05,89.05,88.977,89.0,10387899974.0
2006-10-10 19:45:00,89.018,89.026,88.958,88.994,8610799964.0
2006-10-10 20:00:00,88.995,89.011,88.937,88.982,9481099971.0
2006-10-10 20:15:00,88.99,89.038,88.961,89.01,9826599983.0
2006-10-10 20:30:00,89.013,89.075,89.001,89.045,12388699972.0
2006-10-10 20:45:00,89.067,89.079,89.007,89.037,12113299994.0
2006-10-10 21:00:00,89.013,89.113,89.005,89.079,9355199974.0
2006-10-10 21:15:00,89.108,89.122,89.056,89.102,11792399964.0
2006-10-10 21:30:00,89.098,89.126,89.061,89.102,5800999990.0
2006-10-10 21:45:00,89.087,89.121,89.051,89.089,4831199992.0
2006-10-10 22:00:00,89.083,89.116,89.0,89.033,5764199989.0
2006-10-10 22:15:00,89.039,89.096,89.024,89.087,4731000004.0
2006-10-10 22:30:00,89.094,89.117,89.022,89.088,4756099989.0
2006-10-10 22:45:00,89.073,89.11,88.968,88.976,4538199995.0
2006-10-10 23:00:00,89.025,89.041,88.927,88.95,3152899989.0
2006-10-10 23:15:00,88.959,89.01,88.913,88.996,2813899987.0
2006-10-10 23:30:00,88.984,89.004,88.888,88.937,3056099987.0
2006-10-10 23:45:00,88.945,88.971,88.927,88.944,2810900000.0
2006-10-11 00:00:00,88.953,88.987,88.927,88.954,3009800011.0
2006-10-11 00:15:00,88.962,88.991,88.923,88.967,2904999993.0
2006-10-11 00:30:00,88.946,88.996,88.928,88.963,3081099980.0
2006-10-11 00:45:00,88.942,88.99,88.926,88.926,2847499992.0
2006-10-11 01:00:00,88.939,88.98,88.903,88.975,2958199991.0
2006-10-11 01:15:00,88.945,89.024,88.926,88.999,2823799999.0
2006-10-11 01:30:00,88.995,89.042,88.978,89.02,2974700000.0
2006-10-11 01:45:00,89.01,89.049,88.984,89.0,2910199990.0
2006-10-11 02:00:00,88.993,89.097,88.966,89.072,3090699994.0
2006-10-11 02:15:00,89.085,89.125,89.029,89.055,2766599991.0
2006-10-11 02:30:00,89.065,89.094,88.996,89.023,3107299998.0
2006-10-11 02:45:00,89.021,89.074,89.003,89.037,3022299993.0
2006-10-11 03:00:00,89.024,89.061,88.977,88.977,2739699989.0
2006-10-11 03:15:00,88.991,89.032,88.936,88.943,2853199997.0
2006-10-11 03:30:00,88.937,88.993,88.913,88.933,3066800006.0
2006-10-11 03:45:00,88.954,89.006,88.923,88.95,2811599993.0
2006-10-11 04:00:00,88.947,89.014,88.941,88.954,2787099989.0
2006-10-11 04:15:00,88.949,88.995,88.909,88.928,2846000002.0
2006-10-11 04:30:00,88.926,88.983,88.904,88.967,2805199998.0
2006-10-11 04:45:00,88.96,88.985,88.913,88.941,2953299993.0
2006-10-11 05:00:00,88.954,88.987,88.91,88.945,2660199982.0
2006-10-11 05:15:00,88.94,88.99,88.923,88.978,3302399993.0
2006-10-11 05:30:00,88.968,88.993,88.932,88.966,2802199992.0
2006-10-11 05:45:00,88.946,89.02,88.93,88.957,2861899988.0
2006-10-11 06:00:00,88.938,88.967,88.9,88.914,2618199993.0
2006-10-11 06:15:00,88.922,88.964,88.909,88.926,3377299993.0
2006-10-11 06:30:00,88.942,88.98,88.897,88.927,2656899998.0
2006-10-11 06:45:00,88.928,88.97,88.896,88.941,2715799999.0
2006-10-11 07:00:00,88.938,88.982,88.897,88.912,2370399999.0
2006-10-11 07:15:00,88.895,88.936,88.859,88.87,2775399990.0
2006-10-11 07:30:00,88.888,88.935,88.865,88.907,2724800005.0
2006-10-11 07:45:00,88.871,88.916,88.739,88.883,2803799993.0
2006-10-11 08:00:00,88.871,88.901,88.815,88.872,3049200002.0
2006-10-11 08:15:00,88.843,88.911,88.832,88.883,2572599990.0
2006-10-11 08:30:00,88.863,88.908,88.839,88.87,3197999996.0
2006-10-11 08:45:00,88.889,88.918,88.843,88.89,3068899979.0
2006-10-11 09:00:00,88.855,88.951,88.826,88.844,2874799999.0
2006-10-11 09:15:00,88.846,88.872,88.691,88.847,2601800007.0
2006-10-11 09:30:00,88.848,88.897,88.755,88.771,2745999985.0
2006-10-11 09:45:00,88.782,88.852,88.765,88.817,3491399992.0
2006-10-11 10:00:00,88.842,88.866,88.747,88.762,2812399991.0
2006-10-11 10:15:00,88.757,88.844,88.734,88.8,3186599997.0
2006-10-11 10:30:00,88.788,88.891,88.769,88.837,3381599983.0
2006-10-11 10:45:00,88.835,88.857,88.737,88.802,2975799985.0
2006-10-11 11:00:00,88.813,88.813,88.736,88.773,2983699995.0
2006-10-11 11:15:00,88.772,88.875,88.683,88.853,2645699986.0
2006-10-11 11:30:00,88.828,88.89,88.683,88.798,2942100002.0
2006-10-11 11:45:00,88.81,88.962,88.804,88.924,3025199989.0
2006-10-11 12:00:00,88.94,88.981,88.859,88.87,2748199994.0
2006-10-11 12:15:00,88.853,88.939,88.826,88.905,3186899981.0
2006-10-11 12:30:00,88.868,88.923,88.829,88.874,2925099993.0
2006-10-11 12:45:00,88.865,89.053,88.857,88.965,2720400001.0
2006-10-11 13:00:00,88.978,89.034,88.918,88.945,3021399989.0
2006-10-11 13:15:00,88.936,89.039,88.909,89.025,3112399996.0
2006-10-11 13:30:00,89.009,89.089,88.998,89.037,2827699996.0
2006-10-11 13:45:00,89.033,89.073,88.997,89.056,3082499987.0
2006-10-11 14:00:00,89.041,89.109,89.027,89.053,2607000009.0
2006-10-11 14:15:00,89.062,89.143,89.06,89.08,3091599988.0
2006-10-11 14:30:00,89.116,89.133,89.06,89.107,3033699995.0
2006-10-11 14:45:00,89.115,89.176,89.081,89.14,2672999989.0
2006-10-11 15:00:00,89.126,89.165,89.019,89.157,3303500009.0
2006-10-11 15:15:00,89.146,89.155,89.043,89.089,2751399984.0
2006-10-11 15:30:00,89.079,89.106,88.951,89.042,3052400004.0
2006-10-11 15:45:00,89.068,89.143,89.018,89.094,2823699994.0
2006-10-11 16:00:00,89.087,89.139,89.065,89.109,2982899999.0
2006-10-11 16:15:00,89.128,89.155,89.054,89.093,3019899997.0
2006-10-11 16:30:00,89.079,89.139,89.063,89.093,2836099990.0
2006-10-11 16:45:00,89.078,89.108,88.994,89.026,3121199995.0
2006-10-11 17:00:00,89.018,89.087,89.011,89.084,2751799993.0
2006-10-11 17:15:00,89.075,89.107,88.996,89.043,2960800009.0
2006-10-11 17:30:00,89.026,89.061,88.945,89.003,2828800001.0
2006-10-11 17:45:00,89.002,89.009,88.886,88.913,3388799997.0
2006-10-11 18:00:00,88.895,88.927,88.849,88.927,22542399957.0
2006-10-11 18:15:00,88.89,88.923,88.841,88.881,21252399992.0
2006-10-11 18:30:00,88.865,88.948,88.818,88.899,16389999969.0
2006-10-11 18:45:00,88.905,88.912,88.837,88.882,11925299984.0
2006-10-11 19:00:00,88.89,88.946,88.832,88.886,8452999990.0
2006-10-11 19:15:00,88.892,88.952,88.846,88.893,10118299979.0
2006-10-11 19:30:00,88.905,88.939,88.869,88.902,10070799964.0
2006-10-11 19:45:00,88.915,88.948,88.879,88.919,8202999982.0
2006-10-11 20:00:00,88.904,88.947,88.842,88.882,10190599978.0
2006-10-11 20:15:00,88.869,88.917,88.855,88.863,9061399987.0
2006-10-11 20:30:00,88.883,88.947,88.869,88.89,12689199983.0
2006-10-11 20:45:00,88.899,88.921,88.777,88.869,12356799956.0
2006-10-11 21:00:00,88.874,88.891,88.769,88.85,9046699977.0
2006-10-11 21:15:00,88.849,88.907,88.827,88.885,11760099996.0
2006-10-11 21:30:00,88.868,88.908,88.816,88.895,6547100000.0
2006-10-11 21:45:00,88.895,88.925,88.831,88.881,5005099974.0
2006-10-11 22:00:00,88.869,88.913,88.843,88.889,5545299983.0
2006-10-11 22:15:00,88.885,88.948,88.836,88.864,5056899989.0
2006-10-11 22:30:00,88.862,88.887,88.732,88.762,5029799994.0
2006-10-11 22:45:00,88.803,88.879,88.768,88.768,5063799974.0
2006-10-11 23:00:00,88.872,88.905,88.746,88.844,3226099999.0
2006-10-11 23:15:00,88.859,88.924,88.842,88.883,2893699975.0
2006-10-11 23:30:00,88.888,88.936,88.802,88.875,3048499978.0
2006-10-11 23:45:00,88.861,88.942,88.781,88.781,2894900000.0
2006-10-12 00:00:00,88.824,88.878,88.797,88.813,2919699996.0
2006-10-12 00:15:00,88.86,88.875,88.774,88.827,2844799989.0
2006-10-12 00:30:00,88.8,88.849,88.77,88.828,2889999992.0
2006-10-12 00:45:00,88.791,88.865,88.755,88.823,2859899987.0
2006-10-12 01:00:00,88.829,88.871,88.802,88.841,3055000000.0
2006-10-12 01:15:00,88.86,88.875,88.801,88.864,2757199995.0
2006-10-12 01:30:00,88.845,88.886,88.729,88.76,2934099997.0
2006-10-12 01:45:00,88.77,88.866,88.752,88.838,3059099980.0
2006-10-12 02:00:00,88.819,88.862,88.789,88.814,3109099999.0
2006-10-12 02:15:00,88.82,88.873,88.781,88.827,3066100001.0
2006-10-12 02:30:00,88.831,88.88,88.786,88.815,2821100000.0
2006-10-12 02:45:00,88.815,88.905,88.798,88.841,3032800001.0
2006-10-12 03:00:00,88.824,88.881,88.796,88.801,2992699993.0
2006-10-12 03:15:00,88.804,88.883,88.78,88.78,3030199997.0
2006-10-12 03:30:00,88.871,89.195,88.839,89.186,2890200003.0
2006-10-12 03:45:00,89.172,89.231,89.128,89.158,2880099997.0
2006-10-12 04:00:00,89.17,89.234,89.143,89.205,2883999989.0
2006-10-12 04:15:00,89.217,89.251,89.176,89.183,2881899989.0
2006-10-12 04:30:00,89.224,89.257,89.175,89.239,3130599986.0
2006-10-12 04:45:00,89.241,89.256,89.183,89.222,2933399996.0
2006-10-12 05:00:00,89.222,89.26,89.182,89.22,2878499998.0
2006-10-12 05:15:00,89.231,89.267,89.17,89.229,3205900007.0
2006-10-12 05:30:00,89.228,89.271,89.181,89.25,2863599988.0
2006-10-12 05:45:00,89.266,89.301,89.225,89.231,3098799997.0
2006-10-12 06:00:00,89.209,89.263,89.197,89.233,2780499984.0
2006-10-12 06:15:00,89.241,89.289,89.198,89.243,3136799987.0
2006-10-12 06:30:00,89.253,89.294,89.211,89.268,2738699999.0
2006-10-12 06:45:00,89.245,89.279,89.216,89.263,2856999994.0
2006-10-12 07:00:00,89.252,89.277,89.185,89.23,2883000000.0
2006-10-12 07:15:00,89.221,89.268,89.185,89.259,2983299995.0
2006-10-12 07:30:00,89.247,89.288,89.209,89.276,3045799996.0
2006-10-12 07:45:00,89.269,89.318,89.206,89.25,2999499987.0
2006-10-12 08:00:00,89.28,89.305,89.166,89.208,2898800000.0
2006-10-12 08:15:00,89.187,89.231,89.119,89.146,2764500006.0
2006-10-12 08:30:00,89.133,89.377,89.123,89.265,2901100004.0
2006-10-12 08:45:00,89.254,89.312,89.208,89.312,3146499996.0
2006-10-12 09:00:00,89.307,89.314,89.228,89.266,2768600002.0
2006-10-12 09:15:00,89.277,89.34,89.242,89.267,2593099997.0
2006-10-12 09:30:00,89.285,89.332,89.254,89.302,2515500004.0
2006-10-12 09:45:00,89.297,89.464,89.274,89.444,2911099993.0
2006-10-12 10:00:00,89.431,89.464,89.365,89.443,2938299998.0
2006-10-12 10:15:00,89.426,89.445,89.366,89.42,2799800002.0
2006-10-12 10:30:00,89.429,89.467,89.351,89.379,3349799994.0
2006-10-12 10:45:00,89.384,89.42,89.346,89.366,3331699997.0
2006-10-12 11:00:00,89.338,89.413,89.293,89.363,2606299993.0
2006-10-12 11:15:00,89.36,89.425,89.329,89.407,3139499988.0
2006-10-12 11:30:00,89.394,89.429,89.342,89.4,3165299996.0
2006-10-12 11:45:00,89.404,89.428,89.344,89.349,3135300006.0
2006-10-12 12:00:00,89.348,89.455,89.346,89.441,2627899994.0
2006-10-12 12:15:00,89.434,89.46,89.342,89.42,3022499999.0
2006-10-12 12:30:00,89.418,89.482,89.392,89.452,2824399998.0
2006-10-12 12:45:00,89.446,89.541,89.426,89.539,2790299985.0
2006-10-12 13:00:00,89.528,89.573,89.464,89.497,2973999987.0
2006-10-12 13:15:00,89.482,89.572,89.428,89.54,3400699977.0
2006-10-12 13:30:00,89.494,89.569,89.48,89.52,3074700000.0
2006-10-12 13:45:00,89.515,89.614,89.479,89.608,3077599994.0
2006-10-12 14:00:00,89.588,89.611,89.51,89.568,2730000002.0
2006-10-12 14:15:00,89.589,89.604,89.515,89.546,2914499991.0
2006-10-12 14:30:00,89.468,89.631,89.468,89.558,2773599992.0
2006-10-12 14:45:00,89.553,89.668,89.548,89.591,2693899982.0
2006-10-12 15:00:00,89.578,89.611,89.485,89.576,3053399998.0
2006-10-12 15:15:00,89.583,89.651,89.536,89.612,3006599976.0
2006-10-12 15:30:00,89.601,89.678,89.565,89.659,2842699992.0
2006-10-12 15:45:00,89.665,89.684,89.61,89.65,2623199988.0
2006-10-12 16:00:00,89.637,89.665,89.588,89.588,2693799992.0
2006-10-12 16:15:00,89.636,89.681,89.586,89.627,2943199983.0
2006-10-12 16:30:00,89.613,89.712,89.607,89.65,3148799996.0
2006-10-12 16:45:00,89.672,89.728,89.58,89.584,3231399989.0
2006-10-12 17:00:00,89.592,89.727,89.576,89.694,3163899990.0
2006-10-12 17:15:00,89.677,89.739,89.649,89.713,3029799994.0
2006-10-12 17:30:00,89.707,89.723,89.641,89.686,3001899991.0
2006-10-12 17:45:00,89.673,89.721,89.626,89.692,2669899994.0
2006-10-12 18:00:00,89.657,89.705,89.613,89.705,23672599961.0
2006-10-12 18:15:00,89.692,89.744,89.659,89.697,22439699935.0
2006-10-12 18:30:00,89.698,89.714,89.631,89.687,16938999984.0
2006-10-12 18:45:00,89.69,89.699,89.597,89.65,12418299962.0
2006-10-12 19:00:00,89.622,89.671,89.59,89.628,8670800002.0
2006-10-12 19:15:00,89.644,89.713,89.6,89.681,10293299963.0
2006-10-12 19:30:00,89.695,89.699,89.602,89.635,9710299996.0
2006-10-12 19:45:00,89.643,89.683,89.611,89.668,8045899987.0
2006-10-12 20:00:00,89.663,89.704,89.599,89.648,9245999987.0
2006-10-12 20:15:00,89.632,89.691,89.577,89.643,9156299988.0
2006-10-12 20:30:00,89.649,89.681,89.6,89.616,13274999995.0
2006-10-12 20:45:00,89.66,89.678,89.603,89.665,12924499967.0
2006-10-12 21:00:00,89.651,89.695,89.566,89.578,9257799998.0
2006-10-12 21:15:00,89.609,89.632,89.541,89.625,12132799958.0
2006-10-12 21:30:00,89.585,89.678,89.579,89.645,6114699977.0
2006-10-12 21:45:00,89.642,89.654,89.572,89.607,4875199983.0
2006-10-12 22:00:00,89.604,89.638,89.551,89.614,5627799993.0
2006-10-12 22:15:00,89.608,89.651,89.568,89.643,5464199964.0
2006-10-12 22:30:00,89.635,89.66,89.579,89.593,5032099996.0
2006-10-12 22:45:00,89.615,89.637,89.493,89.536,4651200006.0
2006-10-12 23:00:00,89.59,89.621,89.467,89.584,2843499995.0
2006-10-12 23:15:00,89.607,89.613,89.507,89.54,3013900000.0
2006-10-12 23:30:00,89.538,89.632,89.518,89.592,3252499981.0
2006-10-12 23:45:00,89.592,89.714,89.556,89.68,2785099993.0
2006-10-13 00:00:00,89.687,89.734,89.617,89.641,2704499988.0
2006-10-13 00:15:00,89.672,89.735,89.639,89.662,3018799987.0
2006-10-13 00:30:00,89.677,89.698,89.599,89.642,2598299988.0
2006-10-13 00:45:00,89.663,89.694,89.62,89.67,2849799996.0
2006-10-13 01:00:00,89.66,89.694,89.617,89.62,3176399994.0
2006-10-13 01:15:00,89.64,89.742,89.618,89.712,3008399990.0
2006-10-13 01:30:00,89.704,89.743,89.649,89.695,2800799982.0
2006-10-13 01:45:00,89.676,89.719,89.572,89.606,3167799989.0
2006-10-13 02:00:00,89.638,89.688,89.574,89.603,2967100000.0
2006-10-13 02:15:00,89.599,89.616,89.528,89.535,3156199989.0
2006-10-13 02:30:00,89.56,89.633,89.529,89.556,3045199979.0
2006-10-13 02:45:00,89.575,89.617,89.532,89.578,2917899990.0
2006-10-13 03:00:00,89.565,89.582,89.493,89.533,2888099982.0
2006-10-13 03:15:00,89.554,89.597,89.501,89.553,2651700001.0
2006-10-13 03:30:00,89.558,89.594,89.492,89.543,3154299992.0
2006-10-13 03:45:00,89.556,89.608,89.525,89.537,3001999991.0
2006-10-13 04:00:00,89.573,89.585,89.517,89.541,3107999976.0
2006-10-13 04:15:00,89.531,89.594,89.518,89.538,3091399998.0
2006-10-13 04:30:00,89.521,89.56,89.482,89.529,3221300006.0
2006-10-13 04:45:00,89.548,89.561,89.469,89.492,2890999997.0
2006-10-13 05:00:00,89.507,89.555,89.464,89.51,2833899997.0
2006-10-13 05:15:00,89.508,89.538,89.458,89.5,3238599995.0
2006-10-13 05:30:00,89.52,89.553,89.475,89.492,2938799983.0
2006-10-13 05:45:00,89.489,89.556,89.461,89.495,2662199991.0
2006-10-13 06:00:00,89.525,89.556,89.461,89.524,2816600005.0
2006-10-13 06:15:00,89.508,89.56,89.47,89.555,3028499983.0
2006-10-13 06:30:00,89.524,89.61,89.498,89.596,3065599998.0
2006-10-13 06:45:00,89.578,89.578,89.495,89.518,2741599996.0
2006-10-13 07:00:00,89.535,89.582,89.507,89.549,3021499986.0
2006-10-13 07:15:00,89.564,89.637,89.526,89.626,3306199992.0
2006-10-13 07:30:00,89.58,89.648,89.561,89.602,2769600000.0
2006-10-13 07:45:00,89.604,89.634,89.542,89.598,2793100000.0
2006-10-13 08:00:00,89.601,89.625,89.549,89.604,3004299995.0
2006-10-13 08:15:00,89.578,89.608,89.528,89.554,2780399998.0
2006-10-13 08:30:00,89.57,89.637,89.53,89.559,3211099993.0
2006-10-13 08:45:00,89.581,89.633,89.536,89.633,2847899999.0
2006-10-13 09:00:00,89.606,89.681,89.606,89.625,3074999988.0
2006-10-13 09:15:00,89.666,89.697,89.618,89.678,2516200004.0
2006-10-13 09:30:00,89.682,89.697,89.523,89.552,2758599995.0
2006-10-13 09:45:00,89.543,89.591,89.516,89.564,3198099996.0
2006-10-13 10:00:00,89.581,89.657,89.564,89.632,2640599985.0
2006-10-13 10:15:00,89.617,89.635,89.53,89.582,2844000004.0
2006-10-13 10:30:00,89.608,89.639,89.544,89.61,3051799998.0
2006-10-13 10:45:00,89.595,89.701,89.595,89.68,3118599995.0
2006-10-13 11:00:00,89.659,89.701,89.595,89.639,3100800000.0
2006-10-13 11:15:00,89.641,89.687,89.618,89.673,2811799998.0
2006-10-13 11:30:00,89.656,89.69,89.602,89.66,3056899995.0
2006-10-13 11:45:00,89.667,89.691,89.592,89.667,3144599989.0
2006-10-13 12:00:00,89.675,89.697,89.6,89.627,2825599988.0
2006-10-13 12:15:00,89.657,89.706,89.622,89.69,3115499999.0
2006-10-13 12:30:00,89.684,89.711,89.639,89.666,2914200002.0
2006-10-13 12:45:00,89.7,89.741,89.638,89.68,3006399990.0
2006-10-13 13:00:00,89.667,89.736,89.636,89.695,3261899992.0
2006-10-13 13:15:00,89.697,89.725,89.652,89.682,2964300002.0
2006-10-13 13:30:00,89.677,89.726,89.651,89.675,3631499989.0
2006-10-13 13:45:00,89.663,89.763,89.63,89.734,2998999988.0
2006-10-13 14:00:00,89.744,89.792,89.689,89.73,2932199981.0
2006-10-13 14:15:00,89.726,89.796,89.712,89.773,3323099986.0
2006-10-13 14:30:00,89.737,89.849,89.706,89.786,2706000001.0
2006-10-13 14:45:00,89.764,89.84,89.735,89.786,2552199999.0
2006-10-13 15:00:00,89.739,89.8,89.704,89.768,3443399997.0
2006-10-13 15:15:00,89.755,89.794,89.712,89.761,2823699977.0
2006-10-13 15:30:00,89.756,89.767,89.585,89.608,3041600004.0
2006-10-13 15:45:00,89.619,89.714,89.617,89.664,2512799992.0
2006-10-13 16:00:00,89.653,89.749,89.62,89.71,2567299999.0
2006-10-13 16:15:00,89.717,89.8,89.698,89.751,3020300006.0
2006-10-13 16:30:00,89.756,89.818,89.706,89.771,2924299994.0
2006-10-13 16:45:00,89.741,89.872,89.719,89.872,2874400001.0
2006-10-13 17:00:00,89.875,89.903,89.814,89.841,2900500004.0
2006-10-13 17:15:00,89.86,89.907,89.815,89.869,3080600004.0
2006-10-13 17:30:00,89.86,89.921,89.835,89.905,2814799993.0
2006-10-13 17:45:00,89.877,89.908,89.828,89.883,2826799990.0
2006-10-13 18:00:00,89.821,89.907,89.765,89.862,20975899954.0
2006-10-13 18:15:00,89.814,89.874,89.773,89.798,15482499996.0
2006-10-13 18:30:00,89.8,89.846,89.756,89.825,17218899949.0
2006-10-13 18:45:00,89.809,89.914,89.792,89.881,11901499977.0
2006-10-13 19:00:00,89.893,89.942,89.83,89.887,8027999986.0
2006-10-13 19:15:00,89.891,89.932,89.845,89.925,10586299972.0
2006-10-13 19:30:00,89.928,89.941,89.833,89.856,10138399951.0
2006-10-13 19:45:00,89.855,89.898,89.775,89.793,8574999970.0
2006-10-13 20:00:00,89.786,89.833,89.748,89.818,9567699966.0
2006-10-13 20:15:00,89.829,89.87,89.783,89.823,9180299982.0
2006-10-13 20:30:00,89.838,89.872,89.775,89.811,12839599972.0
2006-10-13 20:45:00,89.857,89.892,89.809,89.874,12787099972.0
2006-10-13 21:00:00,89.885,89.885,89.785,89.826,8896999982.0
2006-10-13 21:15:00,89.83,89.88,89.785,89.853,11527699969.0
2006-10-13 21:30:00,89.819,89.876,89.768,89.815,6071699976.0
2006-10-13 21:45:00,89.804,89.85,89.777,89.809,4901699986.0
2006-10-13 22:00:00,89.811,89.857,89.771,89.798,5848099980.0
2006-10-13 22:15:00,89.78,89.847,89.758,89.846,4802999991.0
2006-10-13 22:30:00,89.844,89.859,89.72,89.766,4703199995.0
2006-10-13 22:45:00,89.776,89.84,89.721,89.766,4728499985.0
2006-10-15 23:00:00,89.826,89.848,89.692,89.815,2903799997.0
2006-10-15 23:15:00,89.82,89.842,89.763,89.778,3083299996.0
2006-10-15 23:30:00,89.783,89.869,89.763,89.805,3037599989.0
2006-10-15 23:45:00,89.811,89.844,89.773,89.799,2890299992.0
2006-10-16 00:00:00,89.838,89.873,89.758,89.804,2824699996.0
2006-10-16 00:15:00,89.79,89.844,89.707,89.766,3292799975.0
2006-10-16 00:30:00,89.78,89.847,89.752,89.8,3448800008.0
2006-10-16 00:45:00,89.832,89.839,89.754,89.774,2782199988.0
2006-10-16 01:00:00,89.802,89.858,89.754,89.818,3131399984.0
2006-10-16 01:15:00,89.833,89.847,89.773,89.79,2994399983.0
2006-10-16 01:30:00,89.773,89.882,89.762,89.824,2619499989.0
2006-10-16 01:45:00,89.819,89.869,89.79,89.835,3223399983.0
2006-10-16 02:00:00,89.833,89.855,89.777,89.805,3033599996.0
2006-10-16 02:15:00,89.827,89.886,89.796,89.848,3189200008.0
2006-10-16 02:30:00,89.852,89.863,89.78,89.83,3034899990.0
2006-10-16 02:45:00,89.813,89.858,89.755,89.79,2931899990.0
2006-10-16 03:00:00,89.777,89.865,89.759,89.838,3146600001.0
2006-10-16 03:15:00,89.845,89.867,89.803,89.828,2881999979.0
2006-10-16 03:30:00,89.855,89.868,89.801,89.852,3129499999.0
2006-10-16 03:45:00,89.856,89.872,89.779,89.837,2656600001.0
2006-10-16 04:00:00,89.856,89.876,89.796,89.861,2735599972.0
2006-10-16 04:15:00,89.826,89.875,89.772,89.84,2748199995.0
2006-10-16 04:30:00,89.83,89.888,89.801,89.81,2970299999.0
2006-10-16 04:45:00,89.836,89.859,89.794,89.806,3038099993.0
2006-10-16 05:00:00,89.813,89.844,89.745,89.802,2941399989.0
2006-10-16 05:15:00,89.802,89.836,89.767,89.81,2991400003.0
2006-10-16 05:30:00,89.797,89.839,89.738,89.744,2805700002.0
2006-10-16 05:45:00,89.747,89.774,89.698,89.753,2598699992.0
2006-10-16 06:00:00,89.75,89.772,89.675,89.729,2999599990.0
2006-10-16 06:15:00,89.737,89.804,89.695,89.727,2912199993.0
2006-10-16 06:30:00,89.723,89.787,89.699,89.74,3063699986.0
2006-10-16 06:45:00,89.76,89.773,89.699,89.752,2875800002.0
2006-10-16 07:00:00,89.765,89.765,89.656,89.723,2586499983.0
2006-10-16 07:15:00,89.714,89.745,89.638,89.714,2899199989.0
2006-10-16 07:30:00,89.735,89.765,89.694,89.737,2952399991.0
2006-10-16 07:45:00,89.746,89.763,89.662,89.698,3198800010.0
2006-10-16 08:00:00,89.696,89.707,89.584,89.594,3142100001.0
2006-10-16 08:15:00,89.618,89.721,89.587,89.705,3097800001.0
2006-10-16 08:30:00,89.706,89.758,89.675,89.72,2766200002.0
2006-10-16 08:45:00,89.713,89.713,89.569,89.58,2495200001.0
2006-10-16 09:00:00,89.55,89.598,89.475,89.475,2685599991.0
2006-10-16 09:15:00,89.44,89.561,89.433,89.548,3057599992.0
2006-10-16 09:30:00,89.541,89.615,89.501,89.576,2423599982.0
2006-10-16 09:45:00,89.596,89.605,89.463,89.53,3218799996.0
2006-10-16 10:00:00,89.534,89.598,89.48,89.596,2935599982.0
2006-10-16 10:15:00,89.571,89.65,89.549,89.635,2620299983.0
2006-10-16 10:30:00,89.622,89.686,89.582,89.668,3165399999.0
2006-10-16 10:45:00,89.651,89.757,89.639,89.706,3243999976.0
2006-10-16 11:00:00,89.703,89.798,89.658,89.712,3195200001.0
2006-10-16 11:15:00,89.72,89.815,89.713,89.794,2928299985.0
2006-10-16 11:30:00,89.808,89.815,89.75,89.765,3180999995.0
2006-10-16 11:45:00,89.753,89.798,89.699,89.741,3347899998.0
2006-10-16 12:00:00,89.74,89.797,89.692,89.771,2899199993.0
2006-10-16 12:15:00,89.762,89.812,89.729,89.736,2906099997.0
2006-10-16 12:30:00,89.75,89.774,89.675,89.678,3272599991.0
2006-10-16 12:45:00,89.696,89.789,89.638,89.733,2697899982.0
2006-10-16 13:00:00,89.75,89.824,89.744,89.786,2907699981.0
2006-10-16 13:15:00,89.79,89.826,89.747,89.774,2829799993.0
2006-10-16 13:30:00,89.759,89.801,89.698,89.765,3338199994.0
2006-10-16 13:45:00,89.75,89.791,89.699,89.731,2927000003.0
2006-10-16 14:00:00,89.738,89.78,89.65,89.66,2819600006.0
2006-10-16 14:15:00,89.674,89.767,89.66,89.765,2646599986.0
2006-10-16 14:30:00,89.761,89.806,89.703,89.764,2850199990.0
2006-10-16 14:45:00,89.748,89.785,89.669,89.698,3120200004.0
2006-10-16 15:00:00,89.683,89.732,89.648,89.693,3329299999.0
2006-10-16 15:15:00,89.704,89.805,89.684,89.78,3258000013.0
2006-10-16 15:30:00,89.782,89.835,89.732,89.776,3048299990.0
2006-10-16 15:45:00,89.8,89.815,89.731,89.781,2840600002.0
2006-10-16 16:00:00,89.767,89.827,89.723,89.781,2620000003.0
2006-10-16 16:15:00,89.789,89.854,89.77,89.807,3067000008.0
2006-10-16 16:30:00,89.806,89.817,89.735,89.785,3228300004.0
2006-10-16 16:45:00,89.771,89.832,89.75,89.81,2831599993.0
2006-10-16 17:00:00,89.784,89.807,89.73,89.752,3063300003.0
2006-10-16 17:15:00,89.781,89.825,89.752,89.802,2932299989.0
2006-10-16 17:30:00,89.776,89.89,89.767,89.885,2945400005.0
2006-10-16 17:45:00,89.874,89.888,89.786,89.818,3244099991.0
2006-10-16 18:00:00,89.829,89.866,89.736,89.789,23290199956.0
2006-10-16 18:15:00,89.775,89.856,89.752,89.8,19314499933.0
2006-10-16 18:30:00,89.807,89.839,89.733,89.752,16938599950.0
2006-10-16 18:45:00,89.762,89.789,89.714,89.754,12305399975.0
2006-10-16 19:00:00,89.757,89.79,89.689,89.721,8615399969.0
2006-10-16 19:15:00,89.729,89.771,89.672,89.756,10440899977.0
2006-10-16 19:30:00,89.766,89.782,89.671,89.701,10050199968.0
2006-10-16 19:45:00,89.705,89.742,89.625,89.665,8716999983.0
2006-10-16 20:00:00,89.66,89.71,89.628,89.68,9607899977.0
2006-10-16 20:15:00,89.693,89.731,89.664,89.68,9210599963.0
2006-10-16 20:30:00,89.698,89.737,89.65,89.706,12829299983.0
2006-10-16 20:45:00,89.719,89.791,89.693,89.783,11980599984.0
2006-10-16 21:00:00,89.78,89.795,89.72,89.743,8636299998.0
2006-10-16 21:15:00,89.738,89.802,89.725,89.781,11599799985.0
2006-10-16 21:30:00,89.777,89.789,89.72,89.769,6232999976.0
2006-10-16 21:45:00,89.772,89.814,89.737,89.789,4961399971.0
2006-10-16 22:00:00,89.79,89.815,89.703,89.722,6083699979.0
2006-10-16 22:15:00,89.738,89.788,89.706,89.728,5196099992.0
2006-10-16 22:30:00,89.714,89.755,89.655,89.698,4614699979.0
2006-10-16 22:45:00,89.704,89.739,89.591,89.65,4488499986.0
2006-10-16 23:00:00,89.667,89.728,89.608,89.667,3099699999.0
2006-10-16 23:15:00,89.669,89.72,89.618,89.665,2990799996.0
2006-10-16 23:30:00,89.678,89.736,89.601,89.67,2749199992.0
2006-10-16 23:45:00,89.679,89.695,89.587,89.634,2894399992.0
2006-10-17 00:00:00,89.672,89.693,89.598,89.655,2852000000.0
2006-10-17 00:15:00,89.639,89.663,89.585,89.624,3063599989.0
2006-10-17 00:30:00,89.602,89.664,89.579,89.626,2867199996.0
2006-10-17 00:45:00,89.632,89.66,89.553,89.572,2583299995.0
2006-10-17 01:00:00,89.549,89.649,89.539,89.631,3059999985.0
2006-10-17 01:15:00,89.646,89.66,89.568,89.601,2942599998.0
2006-10-17 01:30:00,89.607,89.672,89.595,89.66,2876399996.0
2006-10-17 01:45:00,89.661,89.685,89.589,89.649,2796099993.0
2006-10-17 02:00:00,89.656,89.728,89.637,89.699,3176899989.0
2006-10-17 02:15:00,89.71,89.722,89.644,89.693,3059799985.0
2006-10-17 02:30:00,89.674,89.717,89.644,89.698,2909399997.0
2006-10-17 02:45:00,89.675,89.699,89.608,89.641,3026999997.0
2006-10-17 03:00:00,89.615,89.776,89.611,89.748,3013299988.0
2006-10-17 03:15:00,89.749,89.774,89.653,89.661,2985899997.0
2006-10-17 03:30:00,89.682,89.704,89.587,89.683,3146200001.0
2006-10-17 03:45:00,89.702,89.723,89.643,89.696,2948899985.0
2006-10-17 04:00:00,89.696,89.722,89.653,89.681,2926499996.0
2006-10-17 04:15:00,89.696,89.736,89.634,89.659,2934399998.0
2006-10-17 04:30:00,89.685,89.704,89.607,89.669,2997900005.0
2006-10-17 04:45:00,89.65,89.712,89.611,89.675,3150900001.0
2006-10-17 05:00:00,89.701,89.735,89.669,89.719,3151499992.0
2006-10-17 05:15:00,89.724,89.737,89.66,89.679,3115399997.0
2006-10-17 05:30:00,89.689,89.752,89.672,89.688,3019099987.0
2006-10-17 05:45:00,89.706,89.773,89.678,89.72,2857999998.0
2006-10-17 06:00:00,89.741,89.801,89.72,89.785,3059300004.0
2006-10-17 06:15:00,89.779,89.804,89.734,89.766,2863599998.0
2006-10-17 06:30:00,89.768,89.801,89.719,89.769,3086399991.0
2006-10-17 06:45:00,89.761,89.822,89.727,89.792,3171100002.0
2006-10-17 07:00:00,89.78,89.834,89.738,89.801,3050399997.0
2006-10-17 07:15:00,89.795,89.824,89.747,89.798,3032199992.0
2006-10-17 07:30:00,89.789,89.823,89.755,89.783,2706000011.0
2006-10-17 07:45:00,89.753,89.815,89.726,89.771,3277299986.0
2006-10-17 08:00:00,89.778,89.853,89.746,89.828,3021600006.0
2006-10-17 08:15:00,89.809,89.836,89.745,89.794,3027299991.0
2006-10-17 08:30:00,89.756,89.841,89.745,89.793,2829299996.0
2006-10-17 08:45:00,89.785,89.8,89.679,89.778,2887699994.0
2006-10-17 09:00:00,89.786,89.795,89.672,89.692,2591799991.0
2006-10-17 09:15:00,89.698,89.769,89.648,89.751,2726099979.0
2006-10-17 09:30:00,89.741,89.767,89.674,89.688,2844999980.0
2006-10-17 09:45:00,89.676,89.748,89.662,89.73,3241899991.0
2006-10-17 10:00:00,89.727,89.794,89.709,89.757,3063499982.0
2006-10-17 10:15:00,89.745,89.77,89.69,89.747,3010299996.0
2006-10-17 10:30:00,89.721,89.745,89.541,89.549,3286099992.0
2006-10-17 10:45:00,89.558,89.615,89.516,89.603,3198699988.0
2006-10-17 11:00:00,89.586,89.616,89.537,89.573,3156099998.0
2006-10-17 11:15:00,89.57,89.576,89.452,89.515,2975999989.0
2006-10-17 11:30:00,89.492,89.524,89.432,89.473,3581700003.0
2006-10-17 11:45:00,89.469,89.49,89.413,89.455,3584099989.0
2006-10-17 12:00:00,89.443,89.509,89.41,89.455,2654000003.0
2006-10-17 12:15:00,89.485,89.515,89.418,89.481,3057499994.0
2006-10-17 12:30:00,89.435,89.494,89.394,89.463,2963999992.0
2006-10-17 12:45:00,89.477,89.495,89.405,89.422,2970799989.0
2006-10-17 13:00:00,89.442,89.469,89.387,89.455,3340499997.0
2006-10-17 13:15:00,89.43,89.506,89.406,89.474,3077800003.0
2006-10-17 13:30:00,89.447,89.496,89.428,89.46,3061799985.0
2006-10-17 13:45:00,89.429,89.458,89.367,89.405,3261599976.0
2006-10-17 14:00:00,89.395,89.459,89.341,89.423,2783999998.0
2006-10-17 14:15:00,89.427,89.455,89.36,89.37,3113599993.0
2006-10-17 14:30:00,89.38,89.48,89.365,89.379,2858699993.0
2006-10-17 14:45:00,89.377,89.472,89.373,89.399,2606500004.0
2006-10-17 15:00:00,89.36,89.483,89.338,89.421,3293600007.0
2006-10-17 15:15:00,89.428,89.477,89.388,89.457,3131999983.0
2006-10-17 15:30:00,89.452,89.459,89.327,89.361,2729099986.0
2006-10-17 15:45:00,89.404,89.422,89.322,89.351,3011000006.0
2006-10-17 16:00:00,89.347,89.393,89.295,89.363,2634299995.0
2006-10-17 16:15:00,89.372,89.454,89.34,89.448,2940399980.0
2006-10-17 16:30:00,89.423,89.461,89.346,89.346,2959799994.0
2006-10-17 16:45:00,89.355,89.389,89.29,89.363,2978300003.0
2006-10-17 17:00:00,89.38,89.402,89.295,89.332,2658600000.0
2006-10-17 17:15:00,89.294,89.393,89.271,89.393,2941600005.0
2006-10-17 17:30:00,89.385,89.453,89.33,89.418,2602700009.0
2006-10-17 17:45:00,89.384,89.486,89.367,89.416,2990899990.0
2006-10-17 18:00:00,89.397,89.449,89.363,89.405,19164899961.0
2006-10-17 18:15:00,89.389,89.45,89.376,89.43,15571299974.0
2006-10-17 18:30:00,89.405,89.464,89.372,89.426,16823199978.0
2006-10-17 18:45:00,89.449,89.484,89.392,89.459,12051499947.0
2006-10-17 19:00:00,89.449,89.536,89.414,89.525,8380699973.0
2006-10-17 19:15:00,89.523,89.559,89.457,89.494,10510800016.0
2006-10-17 19:30:00,89.502,89.551,89.455,89.49,9881799968.0
2006-10-17 19:45:00,89.49,89.503,89.434,89.463,8906599990.0
2006-10-17 20:00:00,89.489,89.539,89.445,89.51,9403399981.0
2006-10-17 20:15:00,89.513,89.563,89.477,89.505,9293699970.0
2006-10-17 20:30:00,89.501,89.535,89.468,89.511,12319699977.0
2006-10-17 20:45:00,89.52,89.551,89.446,89.525,12482799983.0
2006-10-17 21:00:00,89.508,89.546,89.452,89.499,9408200008.0
2006-10-17 21:15:00,89.496,89.576,89.46,89.561,11662600009.0
2006-10-17 21:30:00,89.549,89.67,89.524,89.614,6412899963.0
2006-10-17 21:45:00,89.633,89.645,89.551,89.616,4897600004.0
2006-10-17 22:00:00,89.56,89.617,89.551,89.582,5972199990.0
2006-10-17 22:15:00,89.597,89.623,89.528,89.566,4769699988.0
2006-10-17 22:30:00,89.584,89.604,89.502,89.578,4998699990.0
2006-10-17 22:45:00,89.545,89.592,89.386,89.4,4181799993.0
2006-10-17 23:00:00,89.447,89.448,89.292,89.311,3081799999.0
2006-10-17 23:15:00,89.31,89.343,89.201,89.212,2871500000.0
2006-10-17 23:30:00,89.218,89.262,89.153,89.201,3345699984.0
2006-10-17 23:45:00,89.193,89.245,89.091,89.102,3005400003.0
2006-10-18 00:00:00,89.133,89.181,89.087,89.142,2896799989.0
2006-10-18 00:15:00,89.157,89.211,89.115,89.158,3135899993.0
2006-10-18 00:30:00,89.152,89.244,89.136,89.244,2909299991.0
2006-10-18 00:45:00,89.25,89.334,89.213,89.287,2611999998.0
2006-10-18 01:00:00,89.333,89.372,89.288,89.31,2908199991.0
2006-10-18 01:15:00,89.321,89.338,89.267,89.299,3022299981.0
2006-10-18 01:30:00,89.321,89.331,89.266,89.305,2800799980.0
2006-10-18 01:45:00,89.307,89.409,89.267,89.34,2914800004.0
2006-10-18 02:00:00,89.392,89.421,89.335,89.395,3328799978.0
2006-10-18 02:15:00,89.405,89.453,89.362,89.419,3142400004.0
2006-10-18 02:30:00,89.418,89.474,89.355,89.371,2701399992.0
2006-10-18 02:45:00,89.386,89.409,89.297,89.356,2768499995.0
2006-10-18 03:00:00,89.336,89.409,89.312,89.364,3168099986.0
2006-10-18 03:15:00,89.395,89.414,89.351,89.359,2968499986.0
2006-10-18 03:30:00,89.355,89.387,89.305,89.376,3125500005.0
2006-10-18 03:45:00,89.365,89.409,89.324,89.334,2884299985.0
2006-10-18 04:00:00,89.362,89.39,89.3,89.345,2877899980.0
2006-10-18 04:15:00,89.334,89.375,89.301,89.327,2749999990.0
2006-10-18 04:30:00,89.307,89.351,89.272,89.298,2980800001.0
2006-10-18 04:45:00,89.323,89.336,89.242,89.289,2915099999.0
2006-10-18 05:00:00,89.307,89.32,89.234,89.318,3269200008.0
2006-10-18 05:15:00,89.282,89.344,89.282,89.331,2970599992.0
2006-10-18 05:30:00,89.304,89.366,89.288,89.337,2880499985.0
2006-10-18 05:45:00,89.347,89.373,89.304,89.305,2598200009.0
2006-10-18 06:00:00,89.307,89.387,89.286,89.365,2625899994.0
2006-10-18 06:15:00,89.357,89.433,89.344,89.405,2925899988.0
2006-10-18 06:30:00,89.394,89.44,89.377,89.385,2764299985.0
2006-10-18 06:45:00,89.41,89.45,89.372,89.429,2700699995.0
2006-10-18 07:00:00,89.406,89.46,89.369,89.445,3083399996.0
2006-10-18 07:15:00,89.411,89.451,89.385,89.409,2776799995.0
2006-10-18 07:30:00,89.405,89.466,89.371,89.412,2949699987.0
2006-10-18 07:45:00,89.392,89.425,89.326,89.383,3532999986.0
2006-10-18 08:00:00,89.385,89.402,89.328,89.4,3064099991.0
2006-10-18 08:15:00,89.378,89.493,89.366,89.435,2892700001.0
2006-10-18 08:30:00,89.411,89.449,89.279,89.37,2777899992.0
2006-10-18 08:45:00,89.367,89.417,89.319,89.32,3121299992.0
2006-10-18 09:00:00,89.304,89.405,89.266,89.298,2773699996.0
2006-10-18 09:15:00,89.308,89.374,89.256,89.337,2850399991.0
2006-10-18 09:30:00,89.335,89.382,89.323,89.344,2662499989.0
2006-10-18 09:45:00,89.328,89.445,89.31,89.398,3170899993.0
2006-10-18 10:00:00,89.402,89.458,89.367,89.455,3078999994.0
2006-10-18 10:15:00,89.431,89.476,89.357,89.435,2998999992.0
2006-10-18 10:30:00,89.428,89.465,89.365,89.406,3296899987.0
2006-10-18 10:45:00,89.41,89.481,89.383,89.446,3143999995.0
2006-10-18 11:00:00,89.439,89.469,89.361,89.405,2832900010.0
2006-10-18 11:15:00,89.409,89.452,89.359,89.381,3162499996.0
2006-10-18 11:30:00,89.375,89.446,89.237,89.398,2630500004.0
2006-10-18 11:45:00,89.386,89.463,89.36,89.415,3421200003.0
2006-10-18 12:00:00,89.396,89.442,89.37,89.409,2721000008.0
2006-10-18 12:15:00,89.426,89.521,89.397,89.51,2877000003.0
2006-10-18 12:30:00,89.506,89.528,89.442,89.492,2857099985.0
2006-10-18 12:45:00,89.497,89.519,89.416,89.489,2686700002.0
2006-10-18 13:00:00,89.518,89.52,89.407,89.439,2764799995.0
2006-10-18 13:15:00,89.435,89.467,89.382,89.427,3102500000.0
2006-10-18 13:30:00,89.378,89.465,89.363,89.444,3238499991.0
2006-10-18 13:45:00,89.43,89.507,89.404,89.475,2798399993.0
2006-10-18 14:00:00,89.458,89.52,89.416,89.5,2487300001.0
2006-10-18 14:15:00,89.508,89.537,89.437,89.438,3144000009.0
2006-10-18 14:30:00,89.45,89.689,89.45,89.609,2742000002.0
2006-10-18 14:45:00,89.603,89.674,89.586,89.63,2338599984.0
2006-10-18 15:00:00,89.6,89.675,89.516,89.649,3248299990.0
2006-10-18 15:15:00,89.65,89.665,89.571,89.651,2891399999.0
2006-10-18 15:30:00,89.616,89.656,89.547,89.602,2549599996.0
2006-10-18 15:45:00,89.628,89.706,89.61,89.698,3073700001.0
2006-10-18 16:00:00,89.701,89.779,89.675,89.774,2701299999.0
2006-10-18 16:15:00,89.754,89.777,89.701,89.754,3193399982.0
2006-10-18 16:30:00,89.742,89.783,89.708,89.748,3200199990.0
2006-10-18 16:45:00,89.742,89.777,89.686,89.709,3070099992.0
2006-10-18 17:00:00,89.707,89.734,89.655,89.693,3171200003.0
2006-10-18 17:15:00,89.71,89.733,89.659,89.707,3246699984.0
2006-10-18 17:30:00,89.702,89.742,89.657,89.715,2642299997.0
2006-10-18 17:45:00,89.712,89.728,89.652,89.727,2979500019.0
2006-10-18 18:00:00,89.704,89.756,89.625,89.681,21544899947.0
2006-10-18 18:15:00,89.656,89.716,89.635,89.677,15548499962.0
2006-10-18 18:30:00,89.657,89.719,89.621,89.654,17097199975.0
2006-10-18 18:45:00,89.664,89.693,89.586,89.691,11941299967.0
2006-10-18 19:00:00,89.678,89.742,89.655,89.725,8114599991.0
2006-10-18 19:15:00,89.735,89.761,89.666,89.727,10334599988.0
2006-10-18 19:30:00,89.719,89.74,89.642,89.684,9461799966.0
2006-10-18 19:45:00,89.694,89.751,89.661,89.711,8984299981.0
2006-10-18 20:00:00,89.713,89.749,89.657,89.731,9332199983.0
2006-10-18 20:15:00,89.71,89.749,89.671,89.697,8964299972.0
2006-10-18 20:30:00,89.722,89.734,89.647,89.696,13087799941.0
2006-10-18 20:45:00,89.708,89.708,89.627,89.68,12366699960.0
2006-10-18 21:00:00,89.676,89.713,89.637,89.655,9534699965.0
2006-10-18 21:15:00,89.64,89.733,89.62,89.693,12087099981.0
2006-10-18 21:30:00,89.704,89.75,89.664,89.701,6144499986.0
2006-10-18 21:45:00,89.698,89.713,89.662,89.705,4805099983.0
2006-10-18 22:00:00,89.707,89.739,89.664,89.709,5433099988.0
2006-10-18 22:15:00,89.695,89.756,89.674,89.728,4977199988.0
2006-10-18 22:30:00,89.752,89.77,89.676,89.7,4741799997.0
2006-10-18 22:45:00,89.704,89.789,89.66,89.721,4872899984.0
2006-10-18 23:00:00,89.715,89.807,89.682,89.758,2974699990.0
2006-10-18 23:15:00,89.757,89.82,89.755,89.773,2781500006.0
2006-10-18 23:30:00,89.76,89.816,89.726,89.753,2940699996.0
2006-10-18 23:45:00,89.761,89.799,89.732,89.769,2598199995.0
2006-10-19 00:00:00,89.8,89.818,89.719,89.777,2766899987.0
2006-10-19 00:15:00,89.768,89.816,89.73,89.752,3070199980.0
2006-10-19 00:30:00,89.762,89.779,89.698,89.74,2724399989.0
2006-10-19 00:45:00,89.743,89.78,89.711,89.744,2586099997.0
2006-10-19 01:00:00,89.772,89.806,89.719,89.775,2735000006.0
2006-10-19 01:15:00,89.747,89.797,89.692,89.751,2801399997.0
2006-10-19 01:30:00,89.763,89.765,89.67,89.716,2672099996.0
2006-10-19 01:45:00,89.712,89.753,89.683,89.709,3053999988.0
2006-10-19 02:00:00,89.725,89.735,89.68,89.71,2933899989.0
2006-10-19 02:15:00,89.674,89.748,89.654,89.719,3382199992.0
2006-10-19 02:30:00,89.747,89.771,89.694,89.74,2976499989.0
2006-10-19 02:45:00,89.711,89.777,89.682,89.746,2920099987.0
2006-10-19 03:00:00,89.724,89.772,89.644,89.644,2941200008.0
2006-10-19 03:15:00,89.668,89.748,89.668,89.694,2963299993.0
2006-10-19 03:30:00,89.698,89.732,89.624,89.668,3397000001.0
2006-10-19 03:45:00,89.671,89.724,89.648,89.692,2885700004.0
2006-10-19 04:00:00,89.686,89.718,89.656,89.668,3055499999.0
2006-10-19 04:15:00,89.661,89.744,89.647,89.698,3013499993.0
2006-10-19 04:30:00,89.717,89.743,89.668,89.719,3084899984.0
2006-10-19 04:45:00,89.722,89.763,89.695,89.726,2987199999.0
2006-10-19 05:00:00,89.723,89.751,89.682,89.705,2829599983.0
2006-10-19 05:15:00,89.712,89.787,89.688,89.751,3389399993.0
2006-10-19 05:30:00,89.764,89.784,89.68,89.728,2696499987.0
2006-10-19 05:45:00,89.725,89.753,89.681,89.712,2670499995.0
2006-10-19 06:00:00,89.72,89.753,89.659,89.726,2972799988.0
2006-10-19 06:15:00,89.72,89.769,89.682,89.726,2999199992.0
2006-10-19 06:30:00,89.723,89.735,89.677,89.709,2733599990.0
2006-10-19 06:45:00,89.692,89.726,89.656,89.712,2616099996.0
2006-10-19 07:00:00,89.692,89.74,89.675,89.706,2671099992.0
2006-10-19 07:15:00,89.671,89.755,89.671,89.718,2835400005.0
2006-10-19 07:30:00,89.712,89.781,89.71,89.76,2679199998.0
2006-10-19 07:45:00,89.738,89.794,89.701,89.73,2611199990.0
2006-10-19 08:00:00,89.741,89.785,89.704,89.737,2659000000.0
2006-10-19 08:15:00,89.772,89.804,89.717,89.79,2681599991.0
2006-10-19 08:30:00,89.752,89.848,89.747,89.759,3017199998.0
2006-10-19 08:45:00,89.743,89.824,89.708,89.79,2806199997.0
2006-10-19 09:00:00,89.813,89.863,89.763,89.778,3170699983.0
2006-10-19 09:15:00,89.776,89.851,89.752,89.804,2875599992.0
2006-10-19 09:30:00,89.798,89.816,89.689,89.715,2755299996.0
2006-10-19 09:45:00,89.721,89.762,89.614,89.639,3200599987.0
2006-10-19 10:00:00,89.614,89.717,89.614,89.697,3022599994.0
2006-10-19 10:15:00,89.677,89.734,89.664,89.681,2441099996.0
2006-10-19 10:30:00,89.681,89.736,89.612,89.625,3228999997.0
2006-10-19 10:45:00,89.626,89.731,89.623,89.666,2977399981.0
2006-10-19 11:00:00,89.668,89.685,89.611,89.659,3132099998.0
2006-10-19 11:15:00,89.658,89.696,89.618,89.648,2666000002.0
2006-10-19 11:30:00,89.643,89.658,89.566,89.594,2954499999.0
2006-10-19 11:45:00,89.6,89.657,89.558,89.634,3090199985.0
2006-10-19 12:00:00,89.644,89.684,89.599,89.647,3058500020.0
2006-10-19 12:15:00,89.637,89.698,89.613,89.679,2955300002.0
2006-10-19 12:30:00,89.648,89.723,89.628,89.684,3229599982.0
2006-10-19 12:45:00,89.683,89.803,89.616,89.786,2939199998.0
2006-10-19 13:00:00,89.788,89.816,89.71,89.723,3044399981.0
2006-10-19 13:15:00,89.705,89.756,89.68,89.7,2874000013.0
2006-10-19 13:30:00,89.684,89.744,89.658,89.704,3188699985.0
2006-10-19 13:45:00,89.71,89.749,89.655,89.707,3196899986.0
2006-10-19 14:00:00,89.709,89.766,89.696,89.729,2626300000.0
2006-10-19 14:15:00,89.737,89.832,89.725,89.79,2905800008.0
2006-10-19 14:30:00,89.768,89.815,89.742,89.794,2591699987.0
2006-10-19 14:45:00,89.765,89.822,89.733,89.778,2734799987.0
2006-10-19 15:00:00,89.784,89.813,89.717,89.746,3192599990.0
2006-10-19 15:15:00,89.723,89.757,89.668,89.682,2992499992.0
2006-10-19 15:30:00,89.68,89.716,89.597,89.608,2791899994.0
2006-10-19 15:45:00,89.633,89.633,89.461,89.605,2738399995.0
2006-10-19 16:00:00,89.611,89.658,89.526,89.583,2626999991.0
2006-10-19 16:15:00,89.61,89.686,89.582,89.635,3153999987.0
2006-10-19 16:30:00,89.63,89.657,89.549,89.579,2855199999.0
2006-10-19 16:45:00,89.576,89.669,89.559,89.658,2752699999.0
2006-10-19 17:00:00,89.648,89.691,89.607,89.655,2998299989.0
2006-10-19 17:15:00,89.662,89.698,89.613,89.683,2693199992.0
2006-10-19 17:30:00,89.671,89.738,89.625,89.722,2635399998.0
2006-10-19 17:45:00,89.692,89.774,89.677,89.715,2905500004.0
2006-10-19 18:00:00,89.692,89.761,89.668,89.743,21440499964.0
2006-10-19 18:15:00,89.723,89.802,89.684,89.766,17858099971.0
2006-10-19 18:30:00,89.759,89.76,89.681,89.702,17025799980.0
2006-10-19 18:45:00,89.684,89.717,89.605,89.639,12088999966.0
2006-10-19 19:00:00,89.623,89.731,89.615,89.684,8362399991.0
2006-10-19 19:15:00,89.669,89.696,89.573,89.644,10498499958.0
2006-10-19 19:30:00,89.637,89.681,89.584,89.657,9775099984.0
2006-10-19 19:45:00,89.655,89.677,89.59,89.628,7990199994.0
2006-10-19 20:00:00,89.651,89.694,89.605,89.641,9338299984.0
2006-10-19 20:15:00,89.636,89.7,89.593,89.688,10059799979.0
2006-10-19 20:30:00,89.687,89.708,89.627,89.652,13306899984.0
2006-10-19 20:45:00,89.667,89.735,89.608,89.71,12420099953.0
2006-10-19 21:00:00,89.704,89.725,89.645,89.682,9116899979.0
2006-10-19 21:15:00,89.676,89.755,89.664,89.701,12048999996.0
2006-10-19 21:30:00,89.708,89.755,89.665,89.714,5989399972.0
2006-10-19 21:45:00,89.69,89.742,89.668,89.715,4503800005.0
2006-10-19 22:00:00,89.722,89.764,89.635,89.753,5638499997.0
2006-10-19 22:15:00,89.764,89.764,89.666,89.701,5165799977.0
2006-10-19 22:30:00,89.685,89.717,89.632,89.676,4935699986.0
2006-10-19 22:45:00,89.665,89.719,89.594,89.647,4591799987.0
2006-10-19 23:00:00,89.648,89.716,89.548,89.642,2943699988.0
2006-10-19 23:15:00,89.685,89.714,89.636,89.674,2933599990.0
2006-10-19 23:30:00,89.651,89.702,89.599,89.649,3182699991.0
2006-10-19 23:45:00,89.66,89.732,89.622,89.625,2912999994.0
2006-10-20 00:00:00,89.656,89.762,89.616,89.714,2927099996.0
2006-10-20 00:15:00,89.732,89.764,89.661,89.722,3272799987.0
2006-10-20 00:30:00,89.688,89.757,89.67,89.733,3332600000.0
2006-10-20 00:45:00,89.718,89.77,89.681,89.692,3031199979.0
2006-10-20 01:00:00,89.718,89.718,89.64,89.693,3139799990.0
2006-10-20 01:15:00,89.71,89.724,89.635,89.702,2569899995.0
2006-10-20 01:30:00,89.703,89.785,89.69,89.775,2677099997.0
2006-10-20 01:45:00,89.73,89.797,89.703,89.779,2676399987.0
2006-10-20 02:00:00,89.776,89.826,89.741,89.807,3142799994.0
2006-10-20 02:15:00,89.797,89.851,89.743,89.806,3163499996.0
2006-10-20 02:30:00,89.806,89.841,89.759,89.782,3022399996.0
2006-10-20 02:45:00,89.791,89.855,89.744,89.826,2976599980.0
2006-10-20 03:00:00,89.819,89.819,89.71,89.755,2662800004.0
2006-10-20 03:15:00,89.766,89.816,89.715,89.737,2992499994.0
2006-10-20 03:30:00,89.771,89.819,89.703,89.774,3144699999.0
2006-10-20 03:45:00,89.792,89.818,89.724,89.787,2979899986.0
2006-10-20 04:00:00,89.778,89.813,89.691,89.732,3048199995.0
2006-10-20 04:15:00,89.71,89.756,89.691,89.73,2540199982.0
2006-10-20 04:30:00,89.741,89.762,89.69,89.72,3215799999.0
2006-10-20 04:45:00,89.715,89.758,89.69,89.722,3213700000.0
2006-10-20 05:00:00,89.749,89.785,89.701,89.743,3059899992.0
2006-10-20 05:15:00,89.768,89.788,89.706,89.755,3146899990.0
2006-10-20 05:30:00,89.724,89.778,89.696,89.741,2835799992.0
2006-10-20 05:45:00,89.738,89.767,89.682,89.743,3110699990.0
2006-10-20 06:00:00,89.718,89.783,89.697,89.744,2881799995.0
2006-10-20 06:15:00,89.745,89.773,89.704,89.749,3222999991.0
2006-10-20 06:30:00,89.721,89.822,89.712,89.795,3221199995.0
2006-10-20 06:45:00,89.813,89.834,89.774,89.803,3174999982.0
2006-10-20 07:00:00,89.81,89.866,89.794,89.818,3012799999.0
2006-10-20 07:15:00,89.797,89.865,89.79,89.821,2767899997.0
2006-10-20 07:30:00,89.81,89.876,89.784,89.841,2716400002.0
2006-10-20 07:45:00,89.808,89.87,89.775,89.843,3178800001.0
2006-10-20 08:00:00,89.88,89.924,89.807,89.864,2760400007.0
2006-10-20 08:15:00,89.871,89.929,89.836,89.898,2988499991.0
2006-10-20 08:30:00,89.876,89.964,89.83,89.938,3128899993.0
2006-10-20 08:45:00,89.946,89.952,89.864,89.912,2921599995.0
2006-10-20 09:00:00,89.922,89.942,89.842,89.893,2897100003.0
2006-10-20 09:15:00,89.893,89.945,89.829,89.895,2817799996.0
2006-10-20 09:30:00,89.881,89.934,89.83,89.868,2965999999.0
2006-10-20 09:45:00,89.866,89.937,89.848,89.888,3052500008.0
2006-10-20 10:00:00,89.884,89.935,89.843,89.92,2780999995.0
2006-10-20 10:15:00,89.901,89.951,89.876,89.923,3255999984.0
2006-10-20 10:30:00,89.93,89.943,89.818,89.847,3164299997.0
2006-10-20 10:45:00,89.839,89.866,89.793,89.828,2676099984.0
2006-10-20 11:00:00,89.828,89.886,89.764,89.829,2996499988.0
2006-10-20 11:15:00,89.831,89.863,89.776,89.809,2940099986.0
2006-10-20 11:30:00,89.817,89.85,89.749,89.806,3183999992.0
2006-10-20 11:45:00,89.791,89.877,89.759,89.839,3372200000.0
2006-10-20 12:00:00,89.828,89.877,89.786,89.809,2846900001.0
2006-10-20 12:15:00,89.795,89.827,89.74,89.807,2978499994.0
2006-10-20 12:30:00,89.802,89.817,89.73,89.767,2616900000.0
2006-10-20 12:45:00,89.799,89.833,89.726,89.823,2832699993.0
2006-10-20 13:00:00,89.814,89.852,89.735,89.844,2835400002.0
2006-10-20 13:15:00,89.843,89.888,89.807,89.838,3139799988.0
2006-10-20 13:30:00,89.797,89.854,89.787,89.819,3056199992.0
2006-10-20 13:45:00,89.794,89.886,89.768,89.877,3042300007.0
2006-10-20 14:00:00,89.868,89.931,89.83,89.863,3193899989.0
2006-10-20 14:15:00,89.84,89.882,89.798,89.848,2799499991.0
2006-10-20 14:30:00,89.866,89.901,89.817,89.867,2943399994.0
2006-10-20 14:45:00,89.863,89.877,89.775,89.8,2704399997.0
2006-10-20 15:00:00,89.775,89.791,89.695,89.763,3211900009.0
2006-10-20 15:15:00,89.753,89.78,89.7,89.761,2854599993.0
2006-10-20 15:30:00,89.751,89.798,89.718,89.781,2954799992.0
2006-10-20 15:45:00,89.782,89.808,89.707,89.707,3174200001.0
2006-10-20 16:00:00,89.745,89.898,89.719,89.86,2989300007.0
2006-10-20 16:15:00,89.882,89.932,89.851,89.901,3155399989.0
2006-10-20 16:30:00,89.902,89.931,89.845,89.902,2881699995.0
2006-10-20 16:45:00,89.894,89.967,89.869,89.931,2788800006.0
2006-10-20 17:00:00,89.929,89.967,89.894,89.967,2974299982.0
2006-10-20 17:15:00,89.97,90.001,89.925,89.988,2729700003.0
2006-10-20 17:30:00,89.959,90.007,89.941,89.958,2850899982.0
2006-10-20 17:45:00,89.977,89.991,89.899,89.951,2941899981.0
2006-10-20 18:00:00,89.91,89.962,89.877,89.95,17665799953.0
2006-10-20 18:15:00,89.926,89.974,89.891,89.93,18292499962.0
2006-10-20 18:30:00,89.933,89.955,89.869,89.929,17890899975.0
2006-10-20 18:45:00,89.935,89.956,89.858,89.922,11585399992.0
2006-10-20 19:00:00,89.952,89.999,89.918,89.95,8392899984.0
2006-10-20 19:15:00,89.955,89.98,89.897,89.949,10426799995.0
2006-10-20 19:30:00,89.943,89.965,89.892,89.945,9895999964.0
2006-10-20 19:45:00,89.931,89.983,89.895,89.943,7783300000.0
2006-10-20 20:00:00,89.95,89.981,89.887,89.972,9672499961.0
2006-10-20 20:15:00,89.971,89.979,89.919,89.96,9652699967.0
2006-10-20 20:30:00,89.935,90.006,89.913,89.983,12956999980.0
2006-10-20 20:45:00,89.979,90.016,89.931,89.96,12399199966.0
2006-10-20 21:00:00,89.963,90.022,89.917,89.989,8911899983.0
2006-10-20 21:15:00,90.004,90.03,89.945,89.998,11628699965.0
2006-10-20 21:30:00,89.96,90.011,89.938,89.993,5972299995.0
2006-10-20 21:45:00,89.975,90.036,89.949,90.011,4850799995.0
2006-10-20 22:00:00,90.009,90.037,89.954,89.98,6042099978.0
2006-10-20 22:15:00,90.009,90.05,89.954,89.97,4960300002.0
2006-10-20 22:30:00,89.975,90.081,89.952,90.018,4813699982.0
2006-10-20 22:45:00,89.994,90.041,89.953,89.959,4376099996.0
2006-10-22 23:00:00,90.041,90.096,89.915,90.042,3082299993.0
2006-10-22 23:15:00,90.057,90.073,90.004,90.043,2779199996.0
2006-10-22 23:30:00,90.034,90.073,89.947,90.02,3403200001.0
2006-10-22 23:45:00,90.0,90.05,89.975,89.988,3089199978.0
2006-10-23 00:00:00,90.023,90.041,89.973,89.982,3261999997.0
2006-10-23 00:15:00,89.974,90.003,89.933,89.963,2862299986.0
2006-10-23 00:30:00,89.956,89.979,89.897,89.924,3023499988.0
2006-10-23 00:45:00,89.943,89.985,89.894,89.91,2611799999.0
2006-10-23 01:00:00,89.912,89.949,89.85,89.861,3324099985.0
2006-10-23 01:15:00,89.882,89.973,89.844,89.945,2831099991.0
2006-10-23 01:30:00,89.95,89.964,89.885,89.928,3055099981.0
2006-10-23 01:45:00,89.951,89.967,89.853,89.905,3141999992.0
2006-10-23 02:00:00,89.911,89.955,89.887,89.947,3014799993.0
2006-10-23 02:15:00,89.949,90.051,89.907,90.028,3360399993.0
2006-10-23 02:30:00,90.039,90.082,89.994,90.07,2871099989.0
2006-10-23 02:45:00,90.067,90.097,90.031,90.069,2943399984.0
2006-10-23 03:00:00,90.053,90.119,90.046,90.105,3318599992.0
2006-10-23 03:15:00,90.103,90.117,90.017,90.063,2960699995.0
2006-10-23 03:30:00,90.098,90.195,90.098,90.155,3551999981.0
2006-10-23 03:45:00,90.163,90.213,90.121,90.183,2779499997.0
2006-10-23 04:00:00,90.174,90.201,90.129,90.175,2727399988.0
2006-10-23 04:15:00,90.193,90.232,90.153,90.187,2944000003.0
2006-10-23 04:30:00,90.182,90.294,90.16,90.269,2481899988.0
2006-10-23 04:45:00,90.25,90.286,90.19,90.227,3263999999.0
2006-10-23 05:00:00,90.232,90.237,90.158,90.217,2985499995.0
2006-10-23 05:15:00,90.212,90.268,90.183,90.225,2999899999.0
2006-10-23 05:30:00,90.204,90.238,90.125,90.171,3015699979.0
2006-10-23 05:45:00,90.177,90.234,90.159,90.206,2747299998.0
2006-10-23 06:00:00,90.207,90.229,90.147,90.193,2788300003.0
2006-10-23 06:15:00,90.205,90.253,90.177,90.21,2981799997.0
2006-10-23 06:30:00,90.217,90.247,90.168,90.209,2851099994.0
2006-10-23 06:45:00,90.219,90.243,90.163,90.235,2937900002.0
2006-10-23 07:00:00,90.218,90.266,90.175,90.225,2770599998.0
2006-10-23 07:15:00,90.204,90.319,90.186,90.295,3305499995.0
2006-10-23 07:30:00,90.296,90.353,90.265,90.295,3076199980.0
2006-10-23 07:45:00,90.285,90.32,90.238,90.293,2867599984.0
2006-10-23 08:00:00,90.282,90.316,90.25,90.285,2972999995.0
2006-10-23 08:15:00,90.286,90.333,90.243,90.315,2711499984.0
2006-10-23 08:30:00,90.297,90.461,90.297,90.387,3080899992.0
2006-10-23 08:45:00,90.396,90.453,90.341,90.409,3026500003.0
2006-10-23 09:00:00,90.407,90.421,90.362,90.374,2818300000.0
2006-10-23 09:15:00,90.378,90.446,90.333,90.425,2676899995.0
2006-10-23 09:30:00,90.436,90.437,90.364,90.423,2624399996.0
2006-10-23 09:45:00,90.412,90.446,90.36,90.362,2794899985.0
2006-10-23 10:00:00,90.352,90.38,90.278,90.33,3241499991.0
2006-10-23 10:15:00,90.298,90.345,90.278,90.299,2590999982.0
2006-10-23 10:30:00,90.299,90.357,90.253,90.308,2844600000.0
2006-10-23 10:45:00,90.294,90.332,90.233,90.309,2966099993.0
2006-10-23 11:00:00,90.303,90.375,90.26,90.355,2592999984.0
2006-10-23 11:15:00,90.359,90.376,90.291,90.367,2985099997.0
2006-10-23 11:30:00,90.369,90.408,90.327,90.349,2886599996.0
2006-10-23 11:45:00,90.357,90.374,90.301,90.355,3260699987.0
2006-10-23 12:00:00,90.355,90.435,90.318,90.394,2707100000.0
2006-10-23 12:15:00,90.399,90.408,90.304,90.388,2905299999.0
2006-10-23 12:30:00,90.366,90.39,90.243,90.295,3078900003.0
2006-10-23 12:45:00,90.288,90.352,90.235,90.335,2829599994.0
2006-10-23 13:00:00,90.333,90.35,90.263,90.306,2980599992.0
2006-10-23 13:15:00,90.32,90.344,90.266,90.328,3151099999.0
2006-10-23 13:30:00,90.32,90.362,90.278,90.307,3148799994.0
2006-10-23 13:45:00,90.317,90.39,90.306,90.369,2920199981.0
2006-10-23 14:00:00,90.328,90.438,90.325,90.397,2729799994.0
2006-10-23 14:15:00,90.403,90.43,90.361,90.398,3004399989.0
2006-10-23 14:30:00,90.403,90.437,90.355,90.437,3139400004.0
2006-10-23 14:45:00,90.415,90.449,90.357,90.43,2765999997.0
2006-10-23 15:00:00,90.401,90.458,90.352,90.418,2850599999.0
2006-10-23 15:15:00,90.413,90.455,90.36,90.395,3138799995.0
2006-10-23 15:30:00,90.367,90.413,90.292,90.351,2658000000.0
2006-10-23 15:45:00,90.363,90.373,90.284,90.323,3248999993.0
2006-10-23 16:00:00,90.316,90.39,90.296,90.342,2807000001.0
2006-10-23 16:15:00,90.338,90.406,90.303,90.365,2833399989.0
2006-10-23 16:30:00,90.372,90.395,90.298,90.323,2815399995.0
2006-10-23 16:45:00,90.337,90.411,90.293,90.351,2656999988.0
2006-10-23 17:00:00,90.361,90.375,90.287,90.333,2470499993.0
2006-10-23 17:15:00,90.321,90.378,90.286,90.301,2892099990.0
2006-10-23 17:30:00,90.314,90.391,90.302,90.364,2780899999.0
2006-10-23 17:45:00,90.351,90.397,90.29,90.352,3218999985.0
2006-10-23 18:00:00,90.315,90.41,90.315,90.375,22002099956.0
2006-10-23 18:15:00,90.364,90.402,90.323,90.362,18431199968.0
2006-10-23 18:30:00,90.359,90.376,90.266,90.299,17377999965.0
2006-10-23 18:45:00,90.295,90.37,90.273,90.328,11995299959.0
2006-10-23 19:00:00,90.34,90.402,90.251,90.348,8534399988.0
2006-10-23 19:15:00,90.328,90.377,90.285,90.344,10412399988.0
2006-10-23 19:30:00,90.343,90.36,90.254,90.285,10036199990.0
2006-10-23 19:45:00,90.287,90.364,90.265,90.302,8194499988.0
2006-10-23 20:00:00,90.318,90.353,90.257,90.348,9422199982.0
2006-10-23 20:15:00,90.342,90.346,90.262,90.292,9396999975.0
2006-10-23 20:30:00,90.288,90.329,90.213,90.247,12418399975.0
2006-10-23 20:45:00,90.264,90.274,90.165,90.244,12796099942.0
2006-10-23 21:00:00,90.24,90.28,90.189,90.228,8914199979.0
2006-10-23 21:15:00,90.227,90.277,90.199,90.226,11495499986.0
2006-10-23 21:30:00,90.239,90.279,90.206,90.247,6091499994.0
2006-10-23 21:45:00,90.256,90.292,90.222,90.276,4967699972.0
2006-10-23 22:00:00,90.28,90.298,90.209,90.221,6026999979.0
2006-10-23 22:15:00,90.23,90.285,90.207,90.263,4968499998.0
2006-10-23 22:30:00,90.266,90.276,90.182,90.218,4712500004.0
2006-10-23 22:45:00,90.222,90.305,90.175,90.2,4316199998.0
2006-10-23 23:00:00,90.295,90.307,90.179,90.24,2963599995.0
2006-10-23 23:15:00,90.244,90.29,90.223,90.245,3020399995.0
2006-10-23 23:30:00,90.243,90.325,90.224,90.307,2958199987.0
2006-10-23 23:45:00,90.294,90.328,90.257,90.286,2908199992.0
2006-10-24 00:00:00,90.295,90.322,90.207,90.261,2769000007.0
2006-10-24 00:15:00,90.217,90.306,90.217,90.28,2895499992.0
2006-10-24 00:30:00,90.251,90.313,90.23,90.29,2897799991.0
2006-10-24 00:45:00,90.269,90.293,90.229,90.247,2817699987.0
2006-10-24 01:00:00,90.263,90.303,90.204,90.269,3037500002.0
2006-10-24 01:15:00,90.25,90.341,90.227,90.316,2912600001.0
2006-10-24 01:30:00,90.287,90.335,90.263,90.312,2934500002.0
2006-10-24 01:45:00,90.305,90.353,90.272,90.305,2845999992.0
2006-10-24 02:00:00,90.313,90.328,90.228,90.282,2711699994.0
2006-10-24 02:15:00,90.287,90.33,90.253,90.313,3013400013.0
2006-10-24 02:30:00,90.322,90.331,90.242,90.302,2902499997.0
2006-10-24 02:45:00,90.275,90.33,90.252,90.29,3527899997.0
2006-10-24 03:00:00,90.264,90.3,90.227,90.257,3001199993.0
2006-10-24 03:15:00,90.281,90.325,90.221,90.302,3117299995.0
2006-10-24 03:30:00,90.29,90.399,90.274,90.353,2995799985.0
2006-10-24 03:45:00,90.364,90.385,90.296,90.343,2834300002.0
2006-10-24 04:00:00,90.344,90.406,90.329,90.351,2464799998.0
2006-10-24 04:15:00,90.371,90.407,90.336,90.389,2903099996.0
2006-10-24 04:30:00,90.407,90.415,90.333,90.378,3080399994.0
2006-10-24 04:45:00,90.382,90.433,90.331,90.426,2771099996.0
2006-10-24 05:00:00,90.434,90.437,90.365,90.405,2814099979.0
2006-10-24 05:15:00,90.413,90.444,90.367,90.424,3038499996.0
2006-10-24 05:30:00,90.427,90.46,90.377,90.428,3000899997.0
2006-10-24 05:45:00,90.428,90.443,90.376,90.399,2756400000.0
2006-10-24 06:00:00,90.425,90.453,90.386,90.422,2566999993.0
2006-10-24 06:15:00,90.438,90.464,90.382,90.441,2924500006.0
2006-10-24 06:30:00,90.424,90.465,90.38,90.431,3187199998.0
2006-10-24 06:45:00,90.422,90.473,90.382,90.426,3173199996.0
2006-10-24 07:00:00,90.417,90.461,90.388,90.432,3060199981.0
2006-10-24 07:15:00,90.436,90.458,90.372,90.374,2675399998.0
2006-10-24 07:30:00,90.405,90.457,90.382,90.441,2854100005.0
2006-10-24 07:45:00,90.413,90.466,90.387,90.45,3023099991.0
2006-10-24 08:00:00,90.439,90.466,90.367,90.43,2922599991.0
2006-10-24 08:15:00,90.458,90.498,90.408,90.471,2435400005.0
2006-10-24 08:30:00,90.466,90.51,90.404,90.47,2828200008.0
2006-10-24 08:45:00,90.483,90.537,90.441,90.473,3021399983.0
2006-10-24 09:00:00,90.47,90.482,90.393,90.431,2977899999.0
2006-10-24 09:15:00,90.462,90.471,90.384,90.417,3063299990.0
2006-10-24 09:30:00,90.414,90.432,90.351,90.369,2645500000.0
2006-10-24 09:45:00,90.363,90.442,90.363,90.4,3146399991.0
2006-10-24 10:00:00,90.401,90.495,90.397,90.441,2612000000.0
2006-10-24 10:15:00,90.445,90.503,90.417,90.45,3155800003.0
2006-10-24 10:30:00,90.434,90.472,90.378,90.447,3410099992.0
2006-10-24 10:45:00,90.441,90.486,90.407,90.446,3182199991.0
2006-10-24 11:00:00,90.419,90.47,90.371,90.446,2907199987.0
2006-10-24 11:15:00,90.462,90.492,90.419,90.444,2942199996.0
2006-10-24 11:30:00,90.437,90.497,90.398,90.469,3242500000.0
2006-10-24 11:45:00,90.469,90.499,90.422,90.461,3518899993.0
2006-10-24 12:00:00,90.465,90.489,90.422,90.465,2477799987.0
2006-10-24 12:15:00,90.453,90.511,90.419,90.474,3235199986.0
2006-10-24 12:30:00,90.48,90.52,90.43,90.485,3255199999.0
2006-10-24 12:45:00,90.503,90.564,90.439,90.542,2627499994.0
2006-10-24 13:00:00,90.511,90.559,90.473,90.52,2780099995.0
2006-10-24 13:15:00,90.519,90.523,90.446,90.483,2837399998.0
2006-10-24 13:30:00,90.472,90.479,90.399,90.454,3045800007.0
2006-10-24 13:45:00,90.442,90.505,90.411,90.462,2970300001.0
2006-10-24 14:00:00,90.485,90.507,90.411,90.469,3027099992.0
2006-10-24 14:15:00,90.445,90.477,90.413,90.445,2890099991.0
2006-10-24 14:30:00,90.428,90.477,90.406,90.451,2509699991.0
2006-10-24 14:45:00,90.438,90.471,90.406,90.426,3365099999.0
2006-10-24 15:00:00,90.405,90.45,90.348,90.407,3068099985.0
2006-10-24 15:15:00,90.387,90.424,90.352,90.379,3024499985.0
2006-10-24 15:30:00,90.361,90.479,90.343,90.4,3109099988.0
2006-10-24 15:45:00,90.447,90.474,90.386,90.4,3499000000.0
2006-10-24 16:00:00,90.389,90.468,90.364,90.441,3187399984.0
2006-10-24 16:15:00,90.427,90.463,90.384,90.44,3282099994.0
2006-10-24 16:30:00,90.436,90.454,90.36,90.394,3254500004.0
2006-10-24 16:45:00,90.38,90.46,90.363,90.382,3180899996.0
2006-10-24 17:00:00,90.381,90.448,90.346,90.397,2625300003.0
2006-10-24 17:15:00,90.399,90.476,90.37,90.463,2776100004.0
2006-10-24 17:30:00,90.442,90.461,90.309,90.335,2923299976.0
2006-10-24 17:45:00,90.321,90.425,90.298,90.387,2756500000.0
2006-10-24 18:00:00,90.381,90.43,90.319,90.355,21184399954.0
2006-10-24 18:15:00,90.332,90.424,90.303,90.342,18307799959.0
2006-10-24 18:30:00,90.331,90.404,90.319,90.376,16816299947.0
2006-10-24 18:45:00,90.375,90.389,90.298,90.341,11230299977.0
2006-10-24 19:00:00,90.326,90.385,90.284,90.359,8617299984.0
2006-10-24 19:15:00,90.356,90.401,90.295,90.369,9671299984.0
2006-10-24 19:30:00,90.354,90.379,90.288,90.302,9476099963.0
2006-10-24 19:45:00,90.321,90.366,90.269,90.302,7929699984.0
2006-10-24 20:00:00,90.337,90.338,90.246,90.287,9343199989.0
2006-10-24 20:15:00,90.28,90.357,90.235,90.319,9752999957.0
2006-10-24 20:30:00,90.272,90.341,90.25,90.294,12723199996.0
2006-10-24 20:45:00,90.332,90.389,90.282,90.343,11875799964.0
2006-10-24 21:00:00,90.338,90.388,90.304,90.337,9705899957.0
2006-10-24 21:15:00,90.336,90.414,90.303,90.375,11363499975.0
2006-10-24 21:30:00,90.371,90.411,90.314,90.357,6062699982.0
2006-10-24 21:45:00,90.339,90.405,90.307,90.368,4436299984.0
2006-10-24 22:00:00,90.37,90.423,90.329,90.388,6344299991.0
2006-10-24 22:15:00,90.385,90.45,90.348,90.429,4786599990.0
2006-10-24 22:30:00,90.442,90.481,90.393,90.422,4656900007.0
2006-10-24 22:45:00,90.437,90.502,90.391,90.433,4930799971.0
2006-10-24 23:00:00,90.431,90.481,90.363,90.447,3207799984.0
2006-10-24 23:15:00,90.437,90.479,90.396,90.41,2640699998.0
2006-10-24 23:30:00,90.414,90.471,90.301,90.417,3135999994.0
2006-10-24 23:45:00,90.405,90.551,90.388,90.537,2714299986.0
2006-10-25 00:00:00,90.535,90.556,90.463,90.544,3088299998.0
2006-10-25 00:15:00,90.524,90.572,90.499,90.51,2892099989.0
2006-10-25 00:30:00,90.504,90.537,90.433,90.497,3067799987.0
2006-10-25 00:45:00,90.502,90.606,90.494,90.554,2898899990.0
2006-10-25 01:00:00,90.591,90.613,90.515,90.544,2900499988.0
2006-10-25 01:15:00,90.521,90.582,90.504,90.575,2933399992.0
2006-10-25 01:30:00,90.55,90.615,90.529,90.573,2938800002.0
2006-10-25 01:45:00,90.561,90.614,90.522,90.57,2928499987.0
2006-10-25 02:00:00,90.576,90.588,90.504,90.54,3159700002.0
2006-10-25 02:15:00,90.554,90.577,90.496,90.539,2960600001.0
2006-10-25 02:30:00,90.545,90.569,90.389,90.464,2712699985.0
2006-10-25 02:45:00,90.466,90.516,90.431,90.473,3109899995.0
2006-10-25 03:00:00,90.472,90.489,90.366,90.413,3039099994.0
2006-10-25 03:15:00,90.42,90.476,90.393,90.403,2982800000.0
2006-10-25 03:30:00,90.461,90.645,90.448,90.61,3328199994.0
2006-10-25 03:45:00,90.598,90.72,90.572,90.712,2697299993.0
2006-10-25 04:00:00,90.702,90.729,90.632,90.646,2872400005.0
2006-10-25 04:15:00,90.636,90.685,90.594,90.612,2663099992.0
2006-10-25 04:30:00,90.594,90.676,90.574,90.66,2975099996.0
2006-10-25 04:45:00,90.658,90.679,90.565,90.601,3165399991.0
2006-10-25 05:00:00,90.611,90.625,90.545,90.589,2905999977.0
2006-10-25 05:15:00,90.611,90.641,90.56,90.605,3045799998.0
2006-10-25 05:30:00,90.577,90.665,90.563,90.624,3062099996.0
2006-10-25 05:45:00,90.655,90.7,90.622,90.684,2745900005.0
2006-10-25 06:00:00,90.661,90.754,90.652,90.724,2486099999.0
2006-10-25 06:15:00,90.704,90.758,90.685,90.731,2881799983.0
2006-10-25 06:30:00,90.716,90.801,90.699,90.758,2857999994.0
2006-10-25 06:45:00,90.762,90.772,90.679,90.731,3119499991.0
2006-10-25 07:00:00,90.721,90.753,90.669,90.734,2773499992.0
2006-10-25 07:15:00,90.713,90.768,90.666,90.697,3058699984.0
2006-10-25 07:30:00,90.698,90.748,90.669,90.726,2949399998.0
2006-10-25 07:45:00,90.722,90.753,90.682,90.715,3138799985.0
2006-10-25 08:00:00,90.728,90.821,90.707,90.771,3235399988.0
2006-10-25 08:15:00,90.779,90.808,90.747,90.772,2765199984.0
2006-10-25 08:30:00,90.762,90.801,90.719,90.751,3186999990.0
2006-10-25 08:45:00,90.74,90.773,90.686,90.717,2817200010.0
2006-10-25 09:00:00,90.724,90.739,90.604,90.644,3136099992.0
2006-10-25 09:15:00,90.647,90.697,90.604,90.617,2793300009.0
2006-10-25 09:30:00,90.624,90.639,90.549,90.61,2518100002.0
2006-10-25 09:45:00,90.586,90.618,90.476,90.543,3163299994.0
2006-10-25 10:00:00,90.544,90.545,90.466,90.498,3184399973.0
2006-10-25 10:15:00,90.499,90.575,90.489,90.554,2856899994.0
2006-10-25 10:30:00,90.543,90.596,90.515,90.563,3181699992.0
2006-10-25 10:45:00,90.536,90.599,90.52,90.558,2857599994.0
2006-10-25 11:00:00,90.562,90.563,90.491,90.495,2891299992.0
2006-10-25 11:15:00,90.504,90.584,90.456,90.556,2967599985.0
2006-10-25 11:30:00,90.55,90.613,90.481,90.574,3267800002.0
2006-10-25 11:45:00,90.537,90.58,90.512,90.555,3327299993.0
2006-10-25 12:00:00,90.568,90.581,90.464,90.476,3217199991.0
2006-10-25 12:15:00,90.503,90.546,90.472,90.516,3392699998.0
2006-10-25 12:30:00,90.51,90.548,90.489,90.525,2926700006.0
2006-10-25 12:45:00,90.531,90.571,90.481,90.546,2784100000.0
2006-10-25 13:00:00,90.529,90.566,90.474,90.529,3144899989.0
2006-10-25 13:15:00,90.517,90.565,90.499,90.542,2963500002.0
2006-10-25 13:30:00,90.512,90.577,90.508,90.569,3237299986.0
2006-10-25 13:45:00,90.562,90.584,90.488,90.498,2890699985.0
2006-10-25 14:00:00,90.486,90.521,90.44,90.493,2681999990.0
2006-10-25 14:15:00,90.47,90.55,90.447,90.512,2834999996.0
2006-10-25 14:30:00,90.503,90.579,90.489,90.549,2832999985.0
2006-10-25 14:45:00,90.559,90.568,90.468,90.527,2758300001.0
2006-10-25 15:00:00,90.515,90.568,90.47,90.521,2928199996.0
2006-10-25 15:15:00,90.538,90.583,90.485,90.553,2931699991.0
2006-10-25 15:30:00,90.519,90.572,90.441,90.487,2663999991.0
2006-10-25 15:45:00,90.523,90.539,90.435,90.466,2661700003.0
2006-10-25 16:00:00,90.475,90.521,90.437,90.467,2435499985.0
2006-10-25 16:15:00,90.497,90.526,90.433,90.487,3239799989.0
2006-10-25 16:30:00,90.475,90.546,90.458,90.518,2854500002.0
2006-10-25 16:45:00,90.524,90.538,90.436,90.517,2951499993.0
2006-10-25 17:00:00,90.511,90.515,90.407,90.482,2835799998.0
2006-10-25 17:15:00,90.502,90.502,90.411,90.462,2610199994.0
2006-10-25 17:30:00,90.428,90.567,90.418,90.546,2661799995.0
2006-10-25 17:45:00,90.52,90.552,90.463,90.51,2757199995.0
2006-10-25 18:00:00,90.517,90.539,90.466,90.512,19675999977.0
2006-10-25 18:15:00,90.506,90.529,90.426,90.508,16926099984.0
2006-10-25 18:30:00,90.488,90.552,90.467,90.499,16692999983.0
2006-10-25 18:45:00,90.514,90.562,90.469,90.528,12321799943.0
2006-10-25 19:00:00,90.509,90.559,90.484,90.525,8280299989.0
2006-10-25 19:15:00,90.534,90.565,90.481,90.55,10184099970.0
2006-10-25 19:30:00,90.538,90.606,90.503,90.503,9958799976.0
2006-10-25 19:45:00,90.547,90.574,90.487,90.533,8054399994.0
2006-10-25 20:00:00,90.533,90.567,90.449,90.516,9657599974.0
2006-10-25 20:15:00,90.537,90.611,90.46,90.591,10248800002.0
2006-10-25 20:30:00,90.585,90.596,90.482,90.539,12511699973.0
2006-10-25 20:45:00,90.533,90.592,90.448,90.591,12087599989.0
2006-10-25 21:00:00,90.574,90.666,90.538,90.633,9205799987.0
2006-10-25 21:15:00,90.628,90.685,90.595,90.646,11681500000.0
2006-10-25 21:30:00,90.617,90.659,90.552,90.62,6352299955.0
2006-10-25 21:45:00,90.586,90.638,90.55,90.618,4467499986.0
2006-10-25 22:00:00,90.582,90.633,90.456,90.516,6042500014.0
2006-10-25 22:15:00,90.528,90.559,90.449,90.535,5094699992.0
2006-10-25 22:30:00,90.515,90.617,90.494,90.554,4836299990.0
2006-10-25 22:45:00,90.576,90.663,90.522,90.592,4469099976.0
2006-10-25 23:00:00,90.617,90.709,90.555,90.615,2815899998.0
2006-10-25 23:15:00,90.624,90.639,90.552,90.604,2775600000.0
2006-10-25 23:30:00,90.627,90.645,90.543,90.545,3207099985.0
2006-10-25 23:45:00,90.558,90.594,90.487,90.494,3045199976.0
2006-10-26 00:00:00,90.513,90.609,90.493,90.526,2916499985.0
2006-10-26 00:15:00,90.513,90.619,90.488,90.571,3458999995.0
2006-10-26 00:30:00,90.567,90.632,90.53,90.598,3099699990.0
2006-10-26 00:45:00,90.576,90.608,90.542,90.555,2906499998.0
2006-10-26 01:00:00,90.577,90.592,90.504,90.548,3127999988.0
2006-10-26 01:15:00,90.555,90.583,90.505,90.545,3055199983.0
2006-10-26 01:30:00,90.559,90.669,90.519,90.652,3004799994.0
2006-10-26 01:45:00,90.659,90.669,90.527,90.538,3121499995.0
2006-10-26 02:00:00,90.541,90.576,90.487,90.5,2789600000.0
2006-10-26 02:15:00,90.504,90.549,90.437,90.463,3138599995.0
2006-10-26 02:30:00,90.453,90.528,90.443,90.481,3057699993.0
2006-10-26 02:45:00,90.489,90.568,90.475,90.545,2929699997.0
2006-10-26 03:00:00,90.506,90.567,90.495,90.495,3323400000.0
2006-10-26 03:15:00,90.521,90.549,90.491,90.514,3135799984.0
2006-10-26 03:30:00,90.514,90.551,90.475,90.501,3338699990.0
2006-10-26 03:45:00,90.534,90.548,90.453,90.479,2749300009.0
2006-10-26 04:00:00,90.493,90.545,90.449,90.525,2616599987.0
2006-10-26 04:15:00,90.5,90.543,90.48,90.496,2456299988.0
2006-10-26 04:30:00,90.49,90.541,90.473,90.504,2827799994.0
2006-10-26 04:45:00,90.519,90.533,90.471,90.514,2851599985.0
2006-10-26 05:00:00,90.533,90.572,90.503,90.553,3050299998.0
2006-10-26 05:15:00,90.553,90.57,90.487,90.545,2739699991.0
2006-10-26 05:30:00,90.553,90.584,90.517,90.561,2994500002.0
2006-10-26 05:45:00,90.566,90.62,90.528,90.604,3103700014.0
2006-10-26 06:00:00,90.61,90.628,90.538,90.543,2971899995.0
2006-10-26 06:15:00,90.563,90.629,90.553,90.606,3272899988.0
2006-10-26 06:30:00,90.605,90.643,90.562,90.6,2953299988.0
2006-10-26 06:45:00,90.634,90.677,90.6,90.648,2616899993.0
2006-10-26 07:00:00,90.638,90.698,90.617,90.698,2785499984.0
2006-10-26 07:15:00,90.684,90.684,90.588,90.627,2705799983.0
2006-10-26 07:30:00,90.613,90.678,90.588,90.629,2662999987.0
2006-10-26 07:45:00,90.641,90.663,90.561,90.627,2778899982.0
2006-10-26 08:00:00,90.639,90.68,90.604,90.641,2858899992.0
2006-10-26 08:15:00,90.636,90.668,90.563,90.588,2694699999.0
2006-10-26 08:30:00,90.621,90.634,90.547,90.605,3090300004.0
2006-10-26 08:45:00,90.62,90.729,90.604,90.682,3034799996.0
2006-10-26 09:00:00,90.655,90.686,90.56,90.636,2597099991.0
2006-10-26 09:15:00,90.627,90.695,90.586,90.68,2406600002.0
2006-10-26 09:30:00,90.656,90.684,90.584,90.606,2539799997.0
2006-10-26 09:45:00,90.616,90.652,90.596,90.606,3152799981.0
2006-10-26 10:00:00,90.63,90.699,90.591,90.646,2789799999.0
2006-10-26 10:15:00,90.622,90.664,90.549,90.552,2570599989.0
2006-10-26 10:30:00,90.534,90.582,90.514,90.55,3411499997.0
2006-10-26 10:45:00,90.542,90.57,90.507,90.516,2999799982.0
2006-10-26 11:00:00,90.553,90.553,90.458,90.543,2987700003.0
2006-10-26 11:15:00,90.548,90.553,90.453,90.474,3382499989.0
2006-10-26 11:30:00,90.489,90.535,90.458,90.497,3239199986.0
2006-10-26 11:45:00,90.519,90.523,90.442,90.5,3083999989.0
2006-10-26 12:00:00,90.468,90.536,90.427,90.505,2844200000.0
2006-10-26 12:15:00,90.501,90.548,90.467,90.527,2803599994.0
2006-10-26 12:30:00,90.543,90.592,90.496,90.565,2798299993.0
2006-10-26 12:45:00,90.561,90.582,90.501,90.547,2963200008.0
2006-10-26 13:00:00,90.524,90.579,90.473,90.527,2957500003.0
2006-10-26 13:15:00,90.493,90.556,90.466,90.556,3294899981.0
2006-10-26 13:30:00,90.534,90.553,90.474,90.503,3092699977.0
2006-10-26 13:45:00,90.503,90.572,90.481,90.533,3435799981.0
2006-10-26 14:00:00,90.527,90.57,90.474,90.549,2743800001.0
2006-10-26 14:15:00,90.576,90.608,90.506,90.526,2893200008.0
2006-10-26 14:30:00,90.509,90.621,90.449,90.513,3094600008.0
2006-10-26 14:45:00,90.529,90.552,90.399,90.43,2748599977.0
2006-10-26 15:00:00,90.412,90.439,90.318,90.386,3171500000.0
2006-10-26 15:15:00,90.393,90.415,90.326,90.383,2721099988.0
2006-10-26 15:30:00,90.382,90.409,90.316,90.364,3011999992.0
2006-10-26 15:45:00,90.349,90.432,90.331,90.408,3370199996.0
2006-10-26 16:00:00,90.423,90.449,90.303,90.364,2936799992.0
2006-10-26 16:15:00,90.372,90.441,90.31,90.321,3183500001.0
2006-10-26 16:30:00,90.323,90.436,90.304,90.399,2889099984.0
2006-10-26 16:45:00,90.399,90.437,90.351,90.406,2864299993.0
2006-10-26 17:00:00,90.411,90.431,90.351,90.365,2828599998.0
2006-10-26 17:15:00,90.371,90.408,90.333,90.373,2983299981.0
2006-10-26 17:30:00,90.368,90.396,90.317,90.367,3016399997.0
2006-10-26 17:45:00,90.368,90.423,90.33,90.363,2775299985.0
2006-10-26 18:00:00,90.34,90.4,90.309,90.39,19757999964.0
2006-10-26 18:15:00,90.385,90.467,90.338,90.431,20431199949.0
2006-10-26 18:30:00,90.401,90.444,90.361,90.383,17763299964.0
2006-10-26 18:45:00,90.361,90.41,90.319,90.392,11960099960.0
2006-10-26 19:00:00,90.398,90.427,90.326,90.338,8472399983.0
2006-10-26 19:15:00,90.355,90.403,90.312,90.35,10639599967.0
2006-10-26 19:30:00,90.357,90.4,90.316,90.368,9593699993.0
2006-10-26 19:45:00,90.348,90.399,90.313,90.33,8169499992.0
2006-10-26 20:00:00,90.315,90.387,90.292,90.387,9265999967.0
2006-10-26 20:15:00,90.395,90.452,90.354,90.374,9380299980.0
2006-10-26 20:30:00,90.412,90.437,90.359,90.411,12753899955.0
2006-10-26 20:45:00,90.406,90.453,90.371,90.418,12741999968.0
2006-10-26 21:00:00,90.442,90.478,90.401,90.466,9297599973.0
2006-10-26 21:15:00,90.437,90.485,90.409,90.452,11032000001.0
2006-10-26 21:30:00,90.457,90.487,90.397,90.436,5973499988.0
2006-10-26 21:45:00,90.425,90.453,90.379,90.433,4770099980.0
2006-10-26 22:00:00,90.425,90.455,90.39,90.418,5852099977.0
2006-10-26 22:15:00,90.394,90.473,90.394,90.456,5168699985.0
2006-10-26 22:30:00,90.462,90.468,90.4,90.451,5139299992.0
2006-10-26 22:45:00,90.444,90.472,90.386,90.439,4687599990.0
2006-10-26 23:00:00,90.455,90.492,90.384,90.422,2752499999.0
2006-10-26 23:15:00,90.448,90.459,90.379,90.41,3131399984.0
2006-10-26 23:30:00,90.431,90.462,90.341,90.39,3228799988.0
2006-10-26 23:45:00,90.407,90.456,90.357,90.401,2602400003.0
2006-10-27 00:00:00,90.418,90.441,90.382,90.392,2730399982.0
2006-10-27 00:15:00,90.411,90.478,90.398,90.442,3018400011.0
2006-10-27 00:30:00,90.458,90.494,90.38,90.39,2808799984.0
2006-10-27 00:45:00,90.395,90.458,90.349,90.447,2643600001.0
2006-10-27 01:00:00,90.428,90.471,90.392,90.441,2760100005.0
2006-10-27 01:15:00,90.44,90.495,90.422,90.441,2870999988.0
2006-10-27 01:30:00,90.47,90.509,90.41,90.48,2996799990.0
2006-10-27 01:45:00,90.496,90.564,90.444,90.54,2972099983.0
2006-10-27 02:00:00,90.55,90.574,90.492,90.536,3258800012.0
2006-10-27 02:15:00,90.552,90.619,90.527,90.558,2935999988.0
2006-10-27 02:30:00,90.575,90.609,90.494,90.51,2952199991.0
2006-10-27 02:45:00,90.502,90.587,90.496,90.549,3018699998.0
2006-10-27 03:00:00,90.511,90.565,90.468,90.52,2789599994.0
2006-10-27 03:15:00,90.513,90.525,90.438,90.5,2785900001.0
2006-10-27 03:30:00,90.525,90.539,90.42,90.433,3018099987.0
2006-10-27 03:45:00,90.451,90.535,90.423,90.498,2783999990.0
2006-10-27 04:00:00,90.527,90.568,90.482,90.533,3055099986.0
2006-10-27 04:15:00,90.545,90.579,90.5,90.557,3218099995.0
2006-10-27 04:30:00,90.558,90.582,90.445,90.482,2812300000.0
2006-10-27 04:45:00,90.464,90.502,90.433,90.49,3037900006.0
2006-10-27 05:00:00,90.487,90.51,90.422,90.451,2566999994.0
2006-10-27 05:15:00,90.441,90.538,90.421,90.5,3118599989.0
2006-10-27 05:30:00,90.524,90.564,90.474,90.535,3021899998.0
2006-10-27 05:45:00,90.536,90.581,90.511,90.553,2456399997.0
2006-10-27 06:00:00,90.539,90.584,90.506,90.538,2878500003.0
2006-10-27 06:15:00,90.535,90.567,90.48,90.539,2773899989.0
2006-10-27 06:30:00,90.532,90.57,90.465,90.481,3126699984.0
2006-10-27 06:45:00,90.495,90.546,90.463,90.536,2709099978.0
2006-10-27 07:00:00,90.536,90.548,90.403,90.42,2607199998.0
2006-10-27 07:15:00,90.403,90.459,90.325,90.421,2935199996.0
2006-10-27 07:30:00,90.419,90.485,90.393,90.46,2972899992.0
2006-10-27 07:45:00,90.453,90.486,90.392,90.469,2965600000.0
2006-10-27 08:00:00,90.486,90.5,90.396,90.414,2900599995.0
2006-10-27 08:15:00,90.401,90.494,90.361,90.423,2735299983.0
2006-10-27 08:30:00,90.417,90.44,90.362,90.377,3011600001.0
2006-10-27 08:45:00,90.401,90.408,90.327,90.403,2749900000.0
2006-10-27 09:00:00,90.375,90.472,90.352,90.461,2666300006.0
2006-10-27 09:15:00,90.454,90.518,90.449,90.48,2846899995.0
2006-10-27 09:30:00,90.49,90.494,90.403,90.47,2185599993.0
2006-10-27 09:45:00,90.467,90.479,90.413,90.439,3103299987.0
2006-10-27 10:00:00,90.42,90.457,90.326,90.367,2578999995.0
2006-10-27 10:15:00,90.367,90.398,90.319,90.358,2691599990.0
2006-10-27 10:30:00,90.389,90.432,90.356,90.404,3252399994.0
2006-10-27 10:45:00,90.413,90.493,90.376,90.477,2778900001.0
2006-10-27 11:00:00,90.472,90.582,90.429,90.555,2991699986.0
2006-10-27 11:15:00,90.555,90.644,90.517,90.605,2741599993.0
2006-10-27 11:30:00,90.611,90.645,90.571,90.626,3203499984.0
2006-10-27 11:45:00,90.606,90.651,90.572,90.617,3513099994.0
2006-10-27 12:00:00,90.582,90.616,90.531,90.6,2758099999.0
2006-10-27 12:15:00,90.592,90.611,90.529,90.553,2813199992.0
2006-10-27 12:30:00,90.557,90.578,90.493,90.519,3052899994.0
2006-10-27 12:45:00,90.529,90.553,90.468,90.54,2780999990.0
2006-10-27 13:00:00,90.52,90.611,90.488,90.584,2804399991.0
2006-10-27 13:15:00,90.571,90.623,90.539,90.609,3028299996.0
2006-10-27 13:30:00,90.598,90.785,90.598,90.784,3094799984.0
2006-10-27 13:45:00,90.786,90.81,90.645,90.67,3020700006.0
2006-10-27 14:00:00,90.688,90.735,90.656,90.684,2980999996.0
2006-10-27 14:15:00,90.668,90.721,90.651,90.668,2781799997.0
2006-10-27 14:30:00,90.633,90.714,90.609,90.649,2778599990.0
2006-10-27 14:45:00,90.644,90.665,90.437,90.493,2531899996.0
2006-10-27 15:00:00,90.469,90.5,90.241,90.32,3628699992.0
2006-10-27 15:15:00,90.317,90.43,90.264,90.31,2793999988.0
2006-10-27 15:30:00,90.305,90.322,90.133,90.254,3017599983.0
2006-10-27 15:45:00,90.278,90.292,90.158,90.195,3055400000.0
2006-10-27 16:00:00,90.174,90.203,90.111,90.173,2852499998.0
2006-10-27 16:15:00,90.174,90.273,90.169,90.228,3124399988.0
2006-10-27 16:30:00,90.227,90.343,90.219,90.262,2807899985.0
2006-10-27 16:45:00,90.28,90.399,90.28,90.294,3016500002.0
2006-10-27 17:00:00,90.277,90.319,90.231,90.263,2696300002.0
2006-10-27 17:15:00,90.265,90.295,90.162,90.264,2741199991.0
2006-10-27 17:30:00,90.253,90.295,90.173,90.295,2558599989.0
2006-10-27 17:45:00,90.259,90.368,90.24,90.329,3119699997.0
2006-10-27 18:00:00,90.321,90.401,90.26,90.353,21344999969.0
2006-10-27 18:15:00,90.352,90.382,90.295,90.322,17797599944.0
2006-10-27 18:30:00,90.309,90.355,90.277,90.317,17572699960.0
2006-10-27 18:45:00,90.338,90.423,90.326,90.38,11997299950.0
2006-10-27 19:00:00,90.387,90.416,90.332,90.367,8998199997.0
2006-10-27 19:15:00,90.385,90.413,90.329,90.402,10915999983.0
2006-10-27 19:30:00,90.4,90.455,90.364,90.442,10080199973.0
2006-10-27 19:45:00,90.421,90.475,90.378,90.407,8074699988.0
2006-10-27 20:00:00,90.433,90.46,90.363,90.425,9504399990.0
2006-10-27 20:15:00,90.424,90.456,90.356,90.356,9201899986.0
2006-10-27 20:30:00,90.368,90.45,90.357,90.382,13296399987.0
2006-10-27 20:45:00,90.397,90.477,90.362,90.421,12159699983.0
2006-10-27 21:00:00,90.41,90.41,90.288,90.346,9722099968.0
2006-10-27 21:15:00,90.329,90.371,90.288,90.31,11365899985.0
2006-10-27 21:30:00,90.323,90.35,90.266,90.323,6129300000.0
2006-10-27 21:45:00,90.329,90.366,90.275,90.298,4882999977.0
2006-10-27 22:00:00,90.342,90.344,90.216,90.216,5804199988.0
2006-10-27 22:15:00,90.245,90.312,90.216,90.273,5137899987.0
2006-10-27 22:30:00,90.253,90.297,90.212,90.265,5052100001.0
2006-10-27 22:45:00,90.249,90.319,90.186,90.235,4438699988.0
2006-10-30 00:00:00,90.198,90.298,90.169,90.179,2859299993.0
2006-10-30 00:15:00,90.184,90.306,90.17,90.256,3349399995.0
2006-10-30 00:30:00,90.251,90.333,90.249,90.311,3038999996.0
2006-10-30 00:45:00,90.286,90.354,90.241,90.252,2523499995.0
2006-10-30 01:00:00,90.247,90.31,90.228,90.264,2906500001.0
2006-10-30 01:15:00,90.269,90.336,90.257,90.281,2874399996.0
2006-10-30 01:30:00,90.3,90.317,90.221,90.273,2766200008.0
2006-10-30 01:45:00,90.282,90.334,90.265,90.297,3153999993.0
2006-10-30 02:00:00,90.322,90.365,90.288,90.325,2726300009.0
2006-10-30 02:15:00,90.365,90.392,90.31,90.334,3089099990.0
2006-10-30 02:30:00,90.346,90.381,90.288,90.358,2763099995.0
2006-10-30 02:45:00,90.368,90.383,90.304,90.314,3055299996.0
2006-10-30 03:00:00,90.311,90.34,90.208,90.23,3144799995.0
2006-10-30 03:15:00,90.216,90.27,90.175,90.231,2723099998.0
2006-10-30 03:30:00,90.246,90.278,90.209,90.248,2882499986.0
2006-10-30 03:45:00,90.247,90.268,90.169,90.262,2948799995.0
2006-10-30 04:00:00,90.247,90.303,90.185,90.204,3041500002.0
2006-10-30 04:15:00,90.206,90.262,90.173,90.23,2796499988.0
2006-10-30 04:30:00,90.211,90.255,90.147,90.198,3147699988.0
2006-10-30 04:45:00,90.188,90.256,90.123,90.256,2900800007.0
2006-10-30 05:00:00,90.241,90.264,90.195,90.251,2981299994.0
2006-10-30 05:15:00,90.212,90.271,90.184,90.233,2960000004.0
2006-10-30 05:30:00,90.232,90.255,90.189,90.217,2941999993.0
2006-10-30 05:45:00,90.242,90.277,90.205,90.225,2638899984.0
2006-10-30 06:00:00,90.232,90.314,90.21,90.308,2727900009.0
2006-10-30 06:15:00,90.29,90.358,90.273,90.297,2942099996.0
2006-10-30 06:30:00,90.313,90.369,90.257,90.292,2868199990.0
2006-10-30 06:45:00,90.297,90.353,90.272,90.32,3031699997.0
2006-10-30 07:00:00,90.332,90.349,90.269,90.272,2552100002.0
2006-10-30 07:15:00,90.26,90.328,90.254,90.31,2780200000.0
2006-10-30 07:30:00,90.316,90.325,90.254,90.306,2920500002.0
2006-10-30 07:45:00,90.243,90.283,90.205,90.258,2992099992.0
2006-10-30 08:00:00,90.282,90.29,90.221,90.238,2618799998.0
2006-10-30 08:15:00,90.232,90.353,90.217,90.353,2912899989.0
2006-10-30 08:30:00,90.34,90.393,90.311,90.368,3011899997.0
2006-10-30 08:45:00,90.375,90.375,90.29,90.339,3032499982.0
2006-10-30 09:00:00,90.334,90.382,90.278,90.354,2783399989.0
2006-10-30 09:15:00,90.376,90.417,90.293,90.328,2679199999.0
2006-10-30 09:30:00,90.322,90.368,90.264,90.298,2721799996.0
2006-10-30 09:45:00,90.268,90.3,90.187,90.228,3178799995.0
2006-10-30 10:00:00,90.223,90.348,90.199,90.234,2655099995.0
2006-10-30 10:15:00,90.198,90.253,90.15,90.21,2831600004.0
2006-10-30 10:30:00,90.232,90.284,90.184,90.232,3259599995.0
2006-10-30 10:45:00,90.227,90.259,90.17,90.234,2824499999.0
2006-10-30 11:00:00,90.228,90.24,90.167,90.183,3434700000.0
2006-10-30 11:15:00,90.182,90.24,90.156,90.225,2993599992.0
2006-10-30 11:30:00,90.231,90.278,90.187,90.22,3038200002.0
2006-10-30 11:45:00,90.223,90.226,90.138,90.161,3057899994.0
2006-10-30 12:00:00,90.154,90.235,90.128,90.174,2859199988.0
2006-10-30 12:15:00,90.137,90.223,90.095,90.196,3192199980.0
2006-10-30 12:30:00,90.193,90.244,90.14,90.22,3105299995.0
2006-10-30 12:45:00,90.208,90.247,90.157,90.191,2860499999.0
2006-10-30 13:00:00,90.185,90.266,90.171,90.23,2922399979.0
2006-10-30 13:15:00,90.229,90.266,90.14,90.183,2806699983.0
2006-10-30 13:30:00,90.16,90.188,90.086,90.118,2929799971.0
2006-10-30 13:45:00,90.131,90.176,90.083,90.11,3168499999.0
2006-10-30 14:00:00,90.145,90.231,90.116,90.21,2393199991.0
2006-10-30 14:15:00,90.196,90.219,90.084,90.121,2948599991.0
2006-10-30 14:30:00,90.131,90.168,90.076,90.099,2717499992.0
2006-10-30 14:45:00,90.113,90.147,90.04,90.089,2594300006.0
2006-10-30 15:00:00,90.088,90.136,90.04,90.127,2992499999.0
2006-10-30 15:15:00,90.125,90.173,90.096,90.161,3142100008.0
2006-10-30 15:30:00,90.151,90.259,90.139,90.234,2347300004.0
2006-10-30 15:45:00,90.242,90.242,90.115,90.135,2704599983.0
2006-10-30 16:00:00,90.139,90.188,90.108,90.141,2501399987.0
2006-10-30 16:15:00,90.17,90.223,90.141,90.203,2631800000.0
2006-10-30 16:30:00,90.218,90.286,90.202,90.25,2839299987.0
2006-10-30 16:45:00,90.24,90.301,90.214,90.269,2782099999.0
2006-10-30 17:00:00,90.264,90.318,90.25,90.293,2718700000.0
2006-10-30 17:15:00,90.289,90.302,90.231,90.263,2955000004.0
2006-10-30 17:30:00,90.258,90.291,90.221,90.275,2795899994.0
2006-10-30 17:45:00,90.263,90.315,90.227,90.302,3245899989.0
2006-10-30 18:00:00,90.242,90.3,90.218,90.242,21879499945.0
2006-10-30 18:15:00,90.225,90.321,90.198,90.315,21796499964.0
2006-10-30 18:30:00,90.31,90.323,90.178,90.178,16768399993.0
2006-10-30 18:45:00,90.192,90.28,90.186,90.256,11910799980.0
2006-10-30 19:00:00,90.234,90.287,90.187,90.255,8333299976.0
2006-10-30 19:15:00,90.244,90.319,90.214,90.276,10048999996.0
2006-10-30 19:30:00,90.273,90.317,90.225,90.242,9651699988.0
2006-10-30 19:45:00,90.22,90.326,90.22,90.292,7768799996.0
2006-10-30 20:00:00,90.284,90.347,90.232,90.286,9233999975.0
2006-10-30 20:15:00,90.276,90.323,90.246,90.278,10057399971.0
2006-10-30 20:30:00,90.298,90.356,90.253,90.349,12555999985.0
2006-10-30 20:45:00,90.34,90.374,90.286,90.331,11621699941.0
2006-10-30 21:00:00,90.336,90.37,90.286,90.343,9177399990.0
2006-10-30 21:15:00,90.324,90.389,90.282,90.346,11760999999.0
2006-10-30 21:30:00,90.332,90.366,90.291,90.319,6534699979.0
2006-10-30 21:45:00,90.344,90.356,90.291,90.322,5037099992.0
2006-10-30 22:00:00,90.34,90.4,90.327,90.369,5341500003.0
2006-10-30 22:15:00,90.373,90.414,90.28,90.363,4959700000.0
2006-10-30 22:30:00,90.361,90.376,90.308,90.331,5005999997.0
2006-10-30 22:45:00,90.354,90.392,90.272,90.273,4832899994.0
2006-10-30 23:00:00,90.359,90.367,90.251,90.326,3153100008.0
2006-10-30 23:15:00,90.327,90.353,90.285,90.285,3036300000.0
2006-10-30 23:30:00,90.301,90.335,90.23,90.292,3242799994.0
2006-10-30 23:45:00,90.278,90.36,90.268,90.315,2711800002.0
2006-10-31 00:00:00,90.347,90.422,90.299,90.36,3191700002.0
2006-10-31 00:15:00,90.397,90.408,90.287,90.328,3260999993.0
2006-10-31 00:30:00,90.345,90.381,90.306,90.336,2982899992.0
2006-10-31 00:45:00,90.346,90.366,90.304,90.325,2927499997.0
2006-10-31 01:00:00,90.328,90.381,90.31,90.343,3054100009.0
2006-10-31 01:15:00,90.325,90.37,90.302,90.334,3025999991.0
2006-10-31 01:30:00,90.354,90.454,90.345,90.447,2988899993.0
2006-10-31 01:45:00,90.441,90.471,90.398,90.435,3027799997.0
2006-10-31 02:00:00,90.423,90.439,90.361,90.439,2919699986.0
2006-10-31 02:15:00,90.463,90.463,90.362,90.383,2928599996.0
2006-10-31 02:30:00,90.386,90.445,90.359,90.424,2939300001.0
2006-10-31 02:45:00,90.457,90.483,90.398,90.43,3109699987.0
2006-10-31 03:00:00,90.412,90.45,90.377,90.432,2965299993.0
2006-10-31 03:15:00,90.415,90.459,90.369,90.415,3013400001.0
2006-10-31 03:30:00,90.418,90.433,90.367,90.401,2872199993.0
2006-10-31 03:45:00,90.404,90.463,90.352,90.428,2661199997.0
2006-10-31 04:00:00,90.418,90.459,90.344,90.387,2630899986.0
2006-10-31 04:15:00,90.368,90.399,90.314,90.348,2932199995.0
2006-10-31 04:30:00,90.337,90.372,90.276,90.296,3126299983.0
2006-10-31 04:45:00,90.289,90.369,90.257,90.301,2873799999.0
2006-10-31 05:00:00,90.322,90.338,90.264,90.295,2781700003.0
2006-10-31 05:15:00,90.3,90.336,90.263,90.277,2871499995.0
2006-10-31 05:30:00,90.277,90.327,90.237,90.317,2969400001.0
2006-10-31 05:45:00,90.321,90.373,90.304,90.33,3126299987.0
2006-10-31 06:00:00,90.335,90.399,90.313,90.346,2832999988.0
2006-10-31 06:15:00,90.353,90.39,90.307,90.346,2988299993.0
2006-10-31 06:30:00,90.333,90.364,90.289,90.357,2925799989.0
2006-10-31 06:45:00,90.328,90.379,90.3,90.367,2737999986.0
2006-10-31 07:00:00,90.357,90.414,90.333,90.396,3041399991.0
2006-10-31 07:15:00,90.404,90.441,90.356,90.413,3138299999.0
2006-10-31 07:30:00,90.411,90.448,90.355,90.373,3298299997.0
2006-10-31 07:45:00,90.359,90.4,90.289,90.343,2921899991.0
2006-10-31 08:00:00,90.323,90.386,90.293,90.351,2850999997.0
2006-10-31 08:15:00,90.374,90.411,90.331,90.351,2672500000.0
2006-10-31 08:30:00,90.348,90.412,90.322,90.344,3073100001.0
2006-10-31 08:45:00,90.322,90.4,90.318,90.37,3040199994.0
2006-10-31 09:00:00,90.339,90.414,90.327,90.338,2810799996.0
2006-10-31 09:15:00,90.353,90.448,90.339,90.402,3066800010.0
2006-10-31 09:30:00,90.402,90.445,90.328,90.436,2595199989.0
2006-10-31 09:45:00,90.429,90.449,90.348,90.367,2923100005.0
2006-10-31 10:00:00,90.371,90.448,90.35,90.386,2994899995.0
2006-10-31 10:15:00,90.393,90.423,90.344,90.383,2680099995.0
2006-10-31 10:30:00,90.383,90.441,90.34,90.374,3418999997.0
2006-10-31 10:45:00,90.365,90.392,90.322,90.372,2865300004.0
2006-10-31 11:00:00,90.386,90.44,90.343,90.405,3007700002.0
2006-10-31 11:15:00,90.389,90.421,90.347,90.398,2951599996.0
2006-10-31 11:30:00,90.371,90.442,90.34,90.372,3148899988.0
2006-10-31 11:45:00,90.346,90.441,90.338,90.383,3193799989.0
2006-10-31 12:00:00,90.39,90.425,90.332,90.387,2589499983.0
2006-10-31 12:15:00,90.37,90.449,90.31,90.43,3036500005.0
2006-10-31 12:30:00,90.452,90.536,90.433,90.511,2937899996.0
2006-10-31 12:45:00,90.533,90.559,90.453,90.535,2820299995.0
2006-10-31 13:00:00,90.513,90.544,90.44,90.496,2822899992.0
2006-10-31 13:15:00,90.507,90.522,90.458,90.474,2638699996.0
2006-10-31 13:30:00,90.473,90.492,90.433,90.438,2920499999.0
2006-10-31 13:45:00,90.453,90.492,90.429,90.464,2984899990.0
2006-10-31 14:00:00,90.472,90.493,90.414,90.476,2672999999.0
2006-10-31 14:15:00,90.483,90.622,90.439,90.598,2901999986.0
2006-10-31 14:30:00,90.594,90.66,90.561,90.66,2758099999.0
2006-10-31 14:45:00,90.618,90.658,90.574,90.61,2561299997.0
2006-10-31 15:00:00,90.57,90.601,90.485,90.573,2982499991.0
2006-10-31 15:15:00,90.566,90.594,90.519,90.59,2633699996.0
2006-10-31 15:30:00,90.581,90.66,90.558,90.617,2824699997.0
2006-10-31 15:45:00,90.622,90.627,90.55,90.574,2908600010.0
2006-10-31 16:00:00,90.579,90.59,90.51,90.53,2786699998.0
2006-10-31 16:15:00,90.513,90.635,90.483,90.606,3073499998.0
2006-10-31 16:30:00,90.627,90.659,90.574,90.642,3166999988.0
2006-10-31 16:45:00,90.644,90.661,90.512,90.515,3046799997.0
2006-10-31 17:00:00,90.478,90.619,90.399,90.439,2751499986.0
2006-10-31 17:15:00,90.442,90.472,90.388,90.411,2729799994.0
2006-10-31 17:30:00,90.366,90.524,90.34,90.378,2856899998.0
2006-10-31 17:45:00,90.35,90.634,90.35,90.612,2877699997.0
2006-10-31 18:00:00,90.611,90.639,90.5,90.522,23747199965.0
2006-10-31 18:15:00,90.52,90.525,90.453,90.505,19954299929.0
2006-10-31 18:30:00,90.5,90.537,90.415,90.451,16711199957.0
2006-10-31 18:45:00,90.456,90.511,90.403,90.417,11939399977.0
2006-10-31 19:00:00,90.421,90.538,90.41,90.464,8542499998.0
2006-10-31 19:15:00,90.475,90.537,90.417,90.479,10443199973.0
2006-10-31 19:30:00,90.458,90.497,90.403,90.423,9974099974.0
2006-10-31 19:45:00,90.398,90.433,90.314,90.421,8372199987.0
2006-10-31 20:00:00,90.406,90.532,90.388,90.516,9166099982.0
2006-10-31 20:15:00,90.512,90.586,90.483,90.496,9798699996.0
2006-10-31 20:30:00,90.53,90.564,90.479,90.542,13156699987.0
2006-10-31 20:45:00,90.53,90.554,90.457,90.485,12689999971.0
2006-10-31 21:00:00,90.485,90.507,90.399,90.451,9460999989.0
2006-10-31 21:15:00,90.467,90.547,90.427,90.526,11899199991.0
2006-10-31 21:30:00,90.532,90.556,90.482,90.536,6336799968.0
2006-10-31 21:45:00,90.524,90.575,90.474,90.545,4798600004.0
2006-10-31 22:00:00,90.538,90.557,90.453,90.487,6041300007.0
2006-10-31 22:15:00,90.493,90.527,90.456,90.487,4686300001.0
2006-10-31 22:30:00,90.478,90.541,90.454,90.508,4657199982.0
2006-10-31 22:45:00,90.504,90.54,90.423,90.424,4406999986.0
2006-10-31 23:00:00,90.515,90.547,90.453,90.505,3009799996.0
2006-10-31 23:15:00,90.522,90.543,90.476,90.486,3289699990.0
2006-10-31 23:30:00,90.506,90.506,90.389,90.443,3125999995.0
2006-10-31 23:45:00,90.454,90.49,90.403,90.452,2923799993.0
2006-11-01 00:00:00,90.454,90.455,90.358,90.4,3017699992.0
2006-11-01 00:15:00,90.38,90.444,90.353,90.388,3039399990.0
2006-11-01 00:30:00,90.4,90.45,90.34,90.41,2821999985.0
2006-11-01 00:45:00,90.41,90.449,90.351,90.393,2846400004.0
2006-11-01 01:00:00,90.4,90.452,90.367,90.422,2793000006.0
2006-11-01 01:15:00,90.415,90.457,90.392,90.438,2606799990.0
2006-11-01 01:30:00,90.424,90.486,90.388,90.395,3022299989.0
2006-11-01 01:45:00,90.424,90.522,90.389,90.425,2654399984.0
2006-11-01 02:00:00,90.44,90.518,90.396,90.497,2829000003.0
2006-11-01 02:15:00,90.522,90.559,90.49,90.53,2950499986.0
2006-11-01 02:30:00,90.54,90.637,90.51,90.585,2668799997.0
2006-11-01 02:45:00,90.59,90.616,90.474,90.505,3075100008.0
2006-11-01 03:00:00,90.516,90.527,90.413,90.413,3058099990.0
2006-11-01 03:15:00,90.417,90.535,90.408,90.501,2763199998.0
2006-11-01 03:30:00,90.519,90.543,90.441,90.474,3262899981.0
2006-11-01 03:45:00,90.465,90.526,90.43,90.492,2563399982.0
2006-11-01 04:00:00,90.476,90.494,90.399,90.436,2717999993.0
2006-11-01 04:15:00,90.429,90.458,90.313,90.351,2798299988.0
2006-11-01 04:30:00,90.371,90.457,90.367,90.443,2983800003.0
2006-11-01 04:45:00,90.441,90.53,90.406,90.521,2835399990.0
2006-11-01 05:00:00,90.528,90.567,90.478,90.517,3011399986.0
2006-11-01 05:15:00,90.528,90.565,90.485,90.51,2896699989.0
2006-11-01 05:30:00,90.528,90.555,90.486,90.539,3303799980.0
2006-11-01 05:45:00,90.545,90.567,90.471,90.499,2755899986.0
2006-11-01 06:00:00,90.502,90.515,90.44,90.449,2766399987.0
2006-11-01 06:15:00,90.48,90.501,90.431,90.452,3340799986.0
2006-11-01 06:30:00,90.474,90.532,90.429,90.508,2986200013.0
2006-11-01 06:45:00,90.522,90.522,90.428,90.446,3042999999.0
2006-11-01 07:00:00,90.465,90.553,90.441,90.55,2800799995.0
2006-11-01 07:15:00,90.521,90.556,90.489,90.538,3142899988.0
2006-11-01 07:30:00,90.505,90.578,90.504,90.544,3033899987.0
2006-11-01 07:45:00,90.539,90.566,90.481,90.487,3075899989.0
2006-11-01 08:00:00,90.485,90.545,90.456,90.484,3121699995.0
2006-11-01 08:15:00,90.493,90.554,90.47,90.554,2844999997.0
2006-11-01 08:30:00,90.546,90.586,90.507,90.544,2955500011.0
2006-11-01 08:45:00,90.555,90.581,90.513,90.545,2856799998.0
2006-11-01 09:00:00,90.524,90.58,90.488,90.52,3163200002.0
2006-11-01 09:15:00,90.515,90.586,90.473,90.529,2794399989.0
2006-11-01 09:30:00,90.547,90.603,90.522,90.554,2382999986.0
2006-11-01 09:45:00,90.57,90.612,90.536,90.561,3215299994.0
2006-11-01 10:00:00,90.526,90.571,90.482,90.529,3150599985.0
2006-11-01 10:15:00,90.503,90.603,90.487,90.581,3123199998.0
2006-11-01 10:30:00,90.597,90.614,90.518,90.547,3213500000.0
2006-11-01 10:45:00,90.53,90.566,90.476,90.505,3125699989.0
2006-11-01 11:00:00,90.485,90.539,90.429,90.529,2904500003.0
2006-11-01 11:15:00,90.521,90.564,90.448,90.503,2683999990.0
2006-11-01 11:30:00,90.479,90.536,90.432,90.496,3115300004.0
2006-11-01 11:45:00,90.515,90.569,90.483,90.5,3329499980.0
2006-11-01 12:00:00,90.488,90.56,90.473,90.498,2887999987.0
2006-11-01 12:15:00,90.509,90.619,90.494,90.6,3108200006.0
2006-11-01 12:30:00,90.62,90.624,90.534,90.573,3469999998.0
2006-11-01 12:45:00,90.573,90.587,90.498,90.537,2674299994.0
2006-11-01 13:00:00,90.515,90.623,90.514,90.569,2986000002.0
2006-11-01 13:15:00,90.551,90.592,90.528,90.566,3300999997.0
2006-11-01 13:30:00,90.57,90.637,90.537,90.618,3140899992.0
2006-11-01 13:45:00,90.597,90.637,90.552,90.57,3020600009.0
2006-11-01 14:00:00,90.593,90.62,90.539,90.58,2563500008.0
2006-11-01 14:15:00,90.552,90.613,90.523,90.579,2910699990.0
2006-11-01 14:30:00,90.58,90.62,90.487,90.575,2672399997.0
2006-11-01 14:45:00,90.561,90.679,90.526,90.644,2933399988.0
2006-11-01 15:00:00,90.617,90.651,90.457,90.479,3217800001.0
2006-11-01 15:15:00,90.475,90.58,90.475,90.572,2727600000.0
2006-11-01 15:30:00,90.547,90.697,90.547,90.589,2940399982.0
2006-11-01 15:45:00,90.59,90.62,90.535,90.573,2893599998.0
2006-11-01 16:00:00,90.569,90.577,90.435,90.481,2676099988.0
2006-11-01 16:15:00,90.475,90.532,90.451,90.524,3062999982.0
2006-11-01 16:30:00,90.534,90.551,90.461,90.519,2707999998.0
2006-11-01 16:45:00,90.52,90.555,90.445,90.478,2888800005.0
2006-11-01 17:00:00,90.497,90.499,90.327,90.439,2872399990.0
2006-11-01 17:15:00,90.457,90.531,90.429,90.51,3091899992.0
2006-11-01 17:30:00,90.494,90.539,90.429,90.496,2750999991.0
2006-11-01 17:45:00,90.486,90.676,90.473,90.64,2999199989.0
2006-11-01 18:00:00,90.588,90.697,90.585,90.689,19648999976.0
2006-11-01 18:15:00,90.687,90.774,90.637,90.704,21864899947.0
2006-11-01 18:30:00,90.697,90.778,90.678,90.712,15988999974.0
2006-11-01 18:45:00,90.7,90.728,90.594,90.645,11745499989.0
2006-11-01 19:00:00,90.657,90.719,90.607,90.694,8915099989.0
2006-11-01 19:15:00,90.71,90.742,90.638,90.698,9945599988.0
2006-11-01 19:30:00,90.689,90.705,90.605,90.641,10396199988.0
2006-11-01 19:45:00,90.643,90.677,90.56,90.569,8579900016.0
2006-11-01 20:00:00,90.566,90.68,90.566,90.653,9524599982.0
2006-11-01 20:15:00,90.635,90.715,90.611,90.611,9230399967.0
2006-11-01 20:30:00,90.634,90.708,90.606,90.699,12854399981.0
2006-11-01 20:45:00,90.692,90.777,90.633,90.724,12257800002.0
2006-11-01 21:00:00,90.738,90.782,90.683,90.739,9100999985.0
2006-11-01 21:15:00,90.735,90.771,90.683,90.727,11967399960.0
2006-11-01 21:30:00,90.728,90.745,90.64,90.704,6464099996.0
2006-11-01 21:45:00,90.687,90.759,90.683,90.708,4718799993.0
2006-11-01 22:00:00,90.718,90.79,90.7,90.743,5390699984.0
2006-11-01 22:15:00,90.756,90.777,90.648,90.726,4853100002.0
2006-11-01 22:30:00,90.734,90.741,90.658,90.688,4740199988.0
2006-11-01 22:45:00,90.704,90.753,90.655,90.655,4626699980.0
2006-11-01 23:00:00,90.726,90.768,90.651,90.694,2928300000.0
2006-11-01 23:15:00,90.704,90.717,90.619,90.644,2968999989.0
2006-11-01 23:30:00,90.638,90.687,90.586,90.676,2885999988.0
2006-11-01 23:45:00,90.665,90.7,90.607,90.623,2682100003.0
2006-11-02 00:00:00,90.602,90.728,90.602,90.672,2880900000.0
2006-11-02 00:15:00,90.696,90.737,90.65,90.685,3137899997.0
2006-11-02 00:30:00,90.631,90.722,90.629,90.673,3036299998.0
2006-11-02 00:45:00,90.69,90.758,90.675,90.686,2682099991.0
2006-11-02 01:00:00,90.722,90.749,90.672,90.706,2759899996.0
2006-11-02 01:15:00,90.715,90.754,90.648,90.66,2979299994.0
2006-11-02 01:30:00,90.647,90.706,90.611,90.674,2999900002.0
2006-11-02 01:45:00,90.703,90.783,90.674,90.686,3249600003.0
2006-11-02 02:00:00,90.712,90.712,90.632,90.662,2727900009.0
2006-11-02 02:15:00,90.663,90.718,90.597,90.634,2876499991.0
2006-11-02 02:30:00,90.61,90.61,90.388,90.448,2829799999.0
2006-11-02 02:45:00,90.424,90.514,90.349,90.497,2818199996.0
2006-11-02 03:00:00,90.508,90.548,90.467,90.482,2734499993.0
2006-11-02 03:15:00,90.492,90.52,90.426,90.455,3112499993.0
2006-11-02 03:30:00,90.462,90.516,90.407,90.478,2813700002.0
2006-11-02 03:45:00,90.498,90.534,90.451,90.475,2873999990.0
2006-11-02 04:00:00,90.454,90.491,90.418,90.434,2906499999.0
2006-11-02 04:15:00,90.475,90.489,90.416,90.433,2972499981.0
2006-11-02 04:30:00,90.434,90.501,90.427,90.482,3233099983.0
2006-11-02 04:45:00,90.477,90.513,90.443,90.475,3079799992.0
2006-11-02 05:00:00,90.472,90.517,90.429,90.475,2918999993.0
2006-11-02 05:15:00,90.484,90.552,90.45,90.525,3250399994.0
2006-11-02 05:30:00,90.543,90.566,90.498,90.545,3152999995.0
2006-11-02 05:45:00,90.543,90.567,90.469,90.476,3105800002.0
2006-11-02 06:00:00,90.474,90.528,90.457,90.485,2975599980.0
2006-11-02 06:15:00,90.511,90.53,90.444,90.481,2948199987.0
2006-11-02 06:30:00,90.466,90.526,90.45,90.483,2905900007.0
2006-11-02 06:45:00,90.485,90.52,90.466,90.478,2725099998.0
2006-11-02 07:00:00,90.492,90.545,90.447,90.495,2568399978.0
2006-11-02 07:15:00,90.508,90.511,90.426,90.457,3253099998.0
2006-11-02 07:30:00,90.461,90.545,90.443,90.543,3246099983.0
2006-11-02 07:45:00,90.531,90.568,90.482,90.55,2982399988.0
2006-11-02 08:00:00,90.558,90.572,90.494,90.513,2902599997.0
2006-11-02 08:15:00,90.507,90.507,90.421,90.461,2786999997.0
2006-11-02 08:30:00,90.452,90.524,90.43,90.504,2940799991.0
2006-11-02 08:45:00,90.519,90.535,90.463,90.464,2892100007.0
2006-11-02 09:00:00,90.487,90.538,90.426,90.453,2582600001.0
2006-11-02 09:15:00,90.44,90.457,90.323,90.346,2995499994.0
2006-11-02 09:30:00,90.366,90.454,90.334,90.414,2732999994.0
2006-11-02 09:45:00,90.417,90.442,90.351,90.361,3024899998.0
2006-11-02 10:00:00,90.378,90.415,90.351,90.387,2837499998.0
2006-11-02 10:15:00,90.375,90.417,90.319,90.339,2830199984.0
2006-11-02 10:30:00,90.336,90.362,90.242,90.279,3128099996.0
2006-11-02 10:45:00,90.28,90.343,90.257,90.321,3003800006.0
2006-11-02 11:00:00,90.311,90.38,90.277,90.352,2725699988.0
2006-11-02 11:15:00,90.352,90.475,90.331,90.456,2706100002.0
2006-11-02 11:30:00,90.482,90.484,90.236,90.236,3152600005.0
2006-11-02 11:45:00,90.242,90.299,90.218,90.268,3027599992.0
2006-11-02 12:00:00,90.267,90.369,90.19,90.273,2567899988.0
2006-11-02 12:15:00,90.269,90.35,90.261,90.33,3347499986.0
2006-11-02 12:30:00,90.312,90.458,90.305,90.342,2992799988.0
2006-11-02 12:45:00,90.33,90.367,90.25,90.336,2757000003.0
2006-11-02 13:00:00,90.333,90.409,90.28,90.388,2888399988.0
2006-11-02 13:15:00,90.398,90.458,90.361,90.44,3389699984.0
2006-11-02 13:30:00,90.408,90.51,90.396,90.41,3064400001.0
2006-11-02 13:45:00,90.393,90.432,90.36,90.383,3155000000.0
2006-11-02 14:00:00,90.412,90.412,90.309,90.347,2670899995.0
2006-11-02 14:15:00,90.359,90.39,90.316,90.369,2679499986.0
2006-11-02 14:30:00,90.377,90.413,90.337,90.371,2918899985.0
2006-11-02 14:45:00,90.382,90.466,90.359,90.417,2576899989.0
2006-11-02 15:00:00,90.395,90.508,90.378,90.444,3153699999.0
2006-11-02 15:15:00,90.422,90.53,90.407,90.469,2822599990.0
2006-11-02 15:30:00,90.435,90.475,90.34,90.433,3015299992.0
2006-11-02 15:45:00,90.457,90.457,90.333,90.372,3202499995.0
2006-11-02 16:00:00,90.362,90.419,90.344,90.392,2746000002.0
2006-11-02 16:15:00,90.42,90.459,90.366,90.443,3079899997.0
2006-11-02 16:30:00,90.433,90.483,90.403,90.456,3202000007.0
2006-11-02 16:45:00,90.452,90.517,90.446,90.472,2735599990.0
2006-11-02 17:00:00,90.469,90.53,90.433,90.511,2863899984.0
2006-11-02 17:15:00,90.517,90.534,90.465,90.518,2853499998.0
2006-11-02 17:30:00,90.527,90.577,90.476,90.548,2843800004.0
2006-11-02 17:45:00,90.556,90.608,90.513,90.554,2853899981.0
2006-11-02 18:00:00,90.497,90.579,90.497,90.548,21265899898.0
2006-11-02 18:15:00,90.546,90.611,90.508,90.58,19621899965.0
2006-11-02 18:30:00,90.56,90.629,90.516,90.598,16965699962.0
2006-11-02 18:45:00,90.579,90.631,90.539,90.614,12312199993.0
2006-11-02 19:00:00,90.616,90.673,90.597,90.655,8602499974.0
2006-11-02 19:15:00,90.682,90.713,90.552,90.663,9795399971.0
2006-11-02 19:30:00,90.657,90.72,90.603,90.698,9313999995.0
2006-11-02 19:45:00,90.696,90.73,90.629,90.661,8168399971.0
2006-11-02 20:00:00,90.663,90.733,90.623,90.696,10279599979.0
2006-11-02 20:15:00,90.678,90.72,90.634,90.664,8834399972.0
2006-11-02 20:30:00,90.665,90.708,90.639,90.67,13627799962.0
2006-11-02 20:45:00,90.693,90.732,90.635,90.668,12190699965.0
2006-11-02 21:00:00,90.69,90.742,90.657,90.714,9107999960.0
2006-11-02 21:15:00,90.727,90.747,90.666,90.698,12022799979.0
2006-11-02 21:30:00,90.709,90.719,90.625,90.65,6029299975.0
2006-11-02 21:45:00,90.634,90.695,90.62,90.656,4692999982.0
2006-11-02 22:00:00,90.669,90.71,90.636,90.657,6290199995.0
2006-11-02 22:15:00,90.668,90.697,90.606,90.667,5165699970.0
2006-11-02 22:30:00,90.65,90.679,90.608,90.651,4858399984.0
2006-11-02 22:45:00,90.654,90.674,90.543,90.543,4978699994.0
2006-11-02 23:00:00,90.629,90.665,90.539,90.628,2967199986.0
2006-11-02 23:15:00,90.642,90.686,90.598,90.651,2818199994.0
2006-11-02 23:30:00,90.65,90.676,90.587,90.643,3069599992.0
2006-11-02 23:45:00,90.633,90.693,90.626,90.648,2875099990.0
2006-11-03 00:00:00,90.664,90.68,90.603,90.627,2885499999.0
2006-11-03 00:15:00,90.645,90.663,90.604,90.64,3154399985.0
2006-11-03 00:30:00,90.639,90.692,90.595,90.604,2927899984.0
2006-11-03 00:45:00,90.62,90.683,90.59,90.664,2599599993.0
2006-11-03 01:00:00,90.665,90.695,90.609,90.625,3356699983.0
2006-11-03 01:15:00,90.638,90.677,90.594,90.615,3025699982.0
2006-11-03 01:30:00,90.64,90.682,90.574,90.635,2965499995.0
2006-11-03 01:45:00,90.639,90.677,90.589,90.597,2973399993.0
2006-11-03 02:00:00,90.633,90.691,90.62,90.679,2965099986.0
2006-11-03 02:15:00,90.67,90.716,90.624,90.702,3310499990.0
2006-11-03 02:30:00,90.68,90.699,90.624,90.667,3124199985.0
2006-11-03 02:45:00,90.667,90.676,90.613,90.636,3044799995.0
2006-11-03 03:00:00,90.645,90.682,90.606,90.638,3006900003.0
2006-11-03 03:15:00,90.651,90.671,90.594,90.611,3056999992.0
2006-11-03 03:30:00,90.641,90.705,90.604,90.666,2660899994.0
2006-11-03 03:45:00,90.685,90.693,90.619,90.672,2807099996.0
2006-11-03 04:00:00,90.649,90.691,90.62,90.655,2892300000.0
2006-11-03 04:15:00,90.662,90.692,90.621,90.662,2794299999.0
2006-11-03 04:30:00,90.679,90.686,90.606,90.671,3169199996.0
2006-11-03 04:45:00,90.665,90.709,90.609,90.674,2785099992.0
2006-11-03 05:00:00,90.694,90.709,90.637,90.65,2939099998.0
2006-11-03 05:15:00,90.66,90.685,90.626,90.656,3031500001.0
2006-11-03 05:30:00,90.672,90.703,90.635,90.661,2960699996.0
2006-11-03 05:45:00,90.674,90.69,90.623,90.662,2762999995.0
2006-11-03 06:00:00,90.653,90.687,90.61,90.625,3088199993.0
2006-11-03 06:15:00,90.65,90.699,90.624,90.659,2841500004.0
2006-11-03 06:30:00,90.654,90.689,90.631,90.653,2994099978.0
2006-11-03 06:45:00,90.668,90.701,90.624,90.653,3181999992.0
2006-11-03 07:00:00,90.676,90.707,90.623,90.674,2784499989.0
2006-11-03 07:15:00,90.665,90.714,90.637,90.655,3005899984.0
2006-11-03 07:30:00,90.655,90.728,90.62,90.681,2986000002.0
2006-11-03 07:45:00,90.649,90.697,90.617,90.642,2977799998.0
2006-11-03 08:00:00,90.651,90.713,90.634,90.668,2807099988.0
2006-11-03 08:15:00,90.668,90.702,90.635,90.694,2578400001.0
2006-11-03 08:30:00,90.689,90.694,90.595,90.645,3137899996.0
2006-11-03 08:45:00,90.626,90.673,90.598,90.623,2939399994.0
2006-11-03 09:00:00,90.635,90.683,90.572,90.633,2945099993.0
2006-11-03 09:15:00,90.65,90.668,90.594,90.627,2828499989.0
2006-11-03 09:30:00,90.624,90.678,90.566,90.581,2658499993.0
2006-11-03 09:45:00,90.57,90.609,90.511,90.572,2979699997.0
2006-11-03 10:00:00,90.562,90.595,90.498,90.559,2693299988.0
2006-11-03 10:15:00,90.538,90.648,90.538,90.627,2823499997.0
2006-11-03 10:30:00,90.607,90.643,90.537,90.576,3153899980.0
2006-11-03 10:45:00,90.559,90.636,90.543,90.609,3153400000.0
2006-11-03 11:00:00,90.637,90.654,90.579,90.6,2914300001.0
2006-11-03 11:15:00,90.597,90.652,90.56,90.611,2599099988.0
2006-11-03 11:30:00,90.602,90.656,90.559,90.648,2948299993.0
2006-11-03 11:45:00,90.65,90.677,90.565,90.578,3652699989.0
2006-11-03 12:00:00,90.572,90.625,90.524,90.572,2863199997.0
2006-11-03 12:15:00,90.562,90.589,90.504,90.585,2689100000.0
2006-11-03 12:30:00,90.563,90.602,90.534,90.58,3282299979.0
2006-11-03 12:45:00,90.574,90.597,90.455,90.478,2495499996.0
2006-11-03 13:00:00,90.464,90.532,90.457,90.505,2439500002.0
2006-11-03 13:15:00,90.507,90.515,90.43,90.453,3402599984.0
2006-11-03 13:30:00,90.433,90.538,90.433,90.517,3411699987.0
2006-11-03 13:45:00,90.506,90.568,90.462,90.548,3069499989.0
2006-11-03 14:00:00,90.558,90.59,90.502,90.539,2968599990.0
2006-11-03 14:15:00,90.529,90.559,90.425,90.48,3101300004.0
2006-11-03 14:30:00,90.49,90.523,90.447,90.48,2817899996.0
2006-11-03 14:45:00,90.483,90.49,90.415,90.435,2889499991.0
2006-11-03 15:00:00,90.428,90.499,90.393,90.499,3034600006.0
2006-11-03 15:15:00,90.513,90.566,90.397,90.409,2960299990.0
2006-11-03 15:30:00,90.377,90.754,90.377,90.633,2827999988.0
2006-11-03 15:45:00,90.645,90.801,90.602,90.794,3287499984.0
2006-11-03 16:00:00,90.797,90.823,90.712,90.745,2722999986.0
2006-11-03 16:15:00,90.749,90.822,90.737,90.773,3054399996.0
2006-11-03 16:30:00,90.781,90.847,90.75,90.809,2783799977.0
2006-11-03 16:45:00,90.798,90.808,90.721,90.733,2858699992.0
2006-11-03 17:00:00,90.775,90.843,90.761,90.814,2662399999.0
2006-11-03 17:15:00,90.818,90.864,90.797,90.823,2767899997.0
2006-11-03 17:30:00,90.838,90.902,90.825,90.865,2791299987.0
2006-11-03 17:45:00,90.846,90.876,90.785,90.807,2699099993.0
2006-11-03 18:00:00,90.76,90.848,90.752,90.835,21249199989.0
2006-11-03 18:15:00,90.828,90.885,90.789,90.838,17368199949.0
2006-11-03 18:30:00,90.827,90.879,90.8,90.829,16569499976.0
2006-11-03 18:45:00,90.81,90.887,90.79,90.838,11561499973.0
2006-11-03 19:00:00,90.829,90.917,90.82,90.895,8431699980.0
2006-11-03 19:15:00,90.88,90.924,90.815,90.904,10406399970.0
2006-11-03 19:30:00,90.913,90.932,90.843,90.888,10180799947.0
2006-11-03 19:45:00,90.863,90.918,90.833,90.881,7778799970.0
2006-11-03 20:00:00,90.902,90.939,90.803,90.92,9271800010.0
2006-11-03 20:15:00,90.894,90.938,90.851,90.885,9296699975.0
2006-11-03 20:30:00,90.89,90.937,90.842,90.855,12991299995.0
2006-11-03 20:45:00,90.898,90.898,90.808,90.866,12166599970.0
2006-11-03 21:00:00,90.875,90.899,90.828,90.832,8980699973.0
2006-11-03 21:15:00,90.827,90.868,90.777,90.802,11584399999.0
2006-11-03 21:30:00,90.802,90.864,90.758,90.848,6513499986.0
2006-11-03 21:45:00,90.847,90.872,90.773,90.81,4538399987.0
2006-11-03 22:00:00,90.822,90.869,90.78,90.83,5943099992.0
2006-11-03 22:15:00,90.85,90.861,90.763,90.781,5103999975.0
2006-11-03 22:30:00,90.814,90.84,90.741,90.774,4738300017.0
2006-11-03 22:45:00,90.771,90.859,90.647,90.704,4855199997.0
2006-11-03 23:00:00,90.81,90.882,90.758,90.801,3155899983.0
2006-11-03 23:15:00,90.809,90.86,90.781,90.809,2812499998.0
2006-11-03 23:30:00,90.815,90.868,90.78,90.813,3020900012.0
2006-11-03 23:45:00,90.783,90.845,90.732,90.781,2916500000.0
2006-11-06 00:00:00,90.837,90.907,90.803,90.857,3267199987.0
2006-11-06 00:15:00,90.859,90.894,90.777,90.811,2983400003.0
2006-11-06 00:30:00,90.816,90.852,90.757,90.78,2625499985.0
2006-11-06 00:45:00,90.785,90.832,90.756,90.787,2618099984.0
2006-11-06 01:00:00,90.799,90.824,90.752,90.8,2896899996.0
2006-11-06 01:15:00,90.804,90.815,90.748,90.772,2778999997.0
2006-11-06 01:30:00,90.781,90.807,90.729,90.765,2817899982.0
2006-11-06 01:45:00,90.783,90.811,90.716,90.758,2590899998.0
2006-11-06 02:00:00,90.776,90.834,90.665,90.809,3042900010.0
2006-11-06 02:15:00,90.805,90.84,90.767,90.791,2933699988.0
2006-11-06 02:30:00,90.791,90.846,90.755,90.795,3098599996.0
2006-11-06 02:45:00,90.79,90.858,90.773,90.825,2975600001.0
2006-11-06 03:00:00,90.831,90.879,90.797,90.846,2977200008.0
2006-11-06 03:15:00,90.87,90.893,90.798,90.831,3113500009.0
2006-11-06 03:30:00,90.837,90.861,90.783,90.852,3131299991.0
2006-11-06 03:45:00,90.865,90.879,90.813,90.842,3005199993.0
2006-11-06 04:00:00,90.832,90.881,90.791,90.86,2916800007.0
2006-11-06 04:15:00,90.852,90.908,90.809,90.849,2969199996.0
2006-11-06 04:30:00,90.831,90.884,90.813,90.858,2897299999.0
2006-11-06 04:45:00,90.848,90.866,90.796,90.843,2757700002.0
2006-11-06 05:00:00,90.828,90.866,90.799,90.833,2818999989.0
2006-11-06 05:15:00,90.819,90.87,90.787,90.851,3287699998.0
2006-11-06 05:30:00,90.857,90.876,90.805,90.839,3063399990.0
2006-11-06 05:45:00,90.834,90.889,90.813,90.862,2667599976.0
2006-11-06 06:00:00,90.835,90.891,90.809,90.84,3032499998.0
2006-11-06 06:15:00,90.844,90.893,90.824,90.862,2985699996.0
2006-11-06 06:30:00,90.877,90.898,90.809,90.843,2988099994.0
2006-11-06 06:45:00,90.847,90.89,90.808,90.857,2895599993.0
2006-11-06 07:00:00,90.864,90.895,90.828,90.895,2414899997.0
2006-11-06 07:15:00,90.882,90.903,90.829,90.86,3173399989.0
2006-11-06 07:30:00,90.871,90.894,90.824,90.872,2914599988.0
2006-11-06 07:45:00,90.884,90.893,90.815,90.878,2881199989.0
2006-11-06 08:00:00,90.893,90.912,90.798,90.828,2459599995.0
2006-11-06 08:15:00,90.808,90.857,90.773,90.814,3078899998.0
2006-11-06 08:30:00,90.811,90.85,90.749,90.782,3235999999.0
2006-11-06 08:45:00,90.777,90.804,90.729,90.765,2962299989.0
2006-11-06 09:00:00,90.733,90.779,90.722,90.737,2817699991.0
2006-11-06 09:15:00,90.759,90.835,90.741,90.779,2934599984.0
2006-11-06 09:30:00,90.764,90.811,90.72,90.76,2952699994.0
2006-11-06 09:45:00,90.731,90.81,90.707,90.792,2941599986.0
2006-11-06 10:00:00,90.782,90.814,90.702,90.714,2920599995.0
2006-11-06 10:15:00,90.698,90.746,90.67,90.716,2996399987.0
2006-11-06 10:30:00,90.705,90.758,90.657,90.697,3270399996.0
2006-11-06 10:45:00,90.723,90.804,90.674,90.79,3274099990.0
2006-11-06 11:00:00,90.796,90.811,90.705,90.705,3053799993.0
2006-11-06 11:15:00,90.74,90.812,90.717,90.774,2991999999.0
2006-11-06 11:30:00,90.773,90.841,90.741,90.835,3013799987.0
2006-11-06 11:45:00,90.83,91.008,90.807,90.985,3068299990.0
2006-11-06 12:00:00,90.998,91.025,90.905,90.972,2763099994.0
2006-11-06 12:15:00,90.972,91.136,90.923,91.121,2957400000.0
2006-11-06 12:30:00,91.099,91.147,91.039,91.052,3451699995.0
2006-11-06 12:45:00,91.084,91.12,91.03,91.072,2633499999.0
2006-11-06 13:00:00,91.084,91.171,91.038,91.141,2707899998.0
2006-11-06 13:15:00,91.153,91.156,91.043,91.091,2924999996.0
2006-11-06 13:30:00,91.07,91.117,91.023,91.065,2960100002.0
2006-11-06 13:45:00,91.053,91.086,91.011,91.055,3152599992.0
2006-11-06 14:00:00,91.057,91.098,91.028,91.074,2764200003.0
2006-11-06 14:15:00,91.053,91.081,90.999,91.048,2766399990.0
2006-11-06 14:30:00,91.043,91.08,90.986,91.067,2991899999.0
2006-11-06 14:45:00,91.065,91.13,91.043,91.09,3068999990.0
2006-11-06 15:00:00,91.095,91.161,91.066,91.099,3006499996.0
2006-11-06 15:15:00,91.085,91.147,91.071,91.115,2863899994.0
2006-11-06 15:30:00,91.093,91.164,91.07,91.126,2773500007.0
2006-11-06 15:45:00,91.15,91.176,91.111,91.157,3055599993.0
2006-11-06 16:00:00,91.192,91.213,91.096,91.187,2929399988.0
2006-11-06 16:15:00,91.183,91.203,91.131,91.133,2925099992.0
2006-11-06 16:30:00,91.143,91.191,91.119,91.165,2933099995.0
2006-11-06 16:45:00,91.163,91.241,91.142,91.187,2787099998.0
2006-11-06 17:00:00,91.176,91.212,91.139,91.179,2620900005.0
2006-11-06 17:15:00,91.166,91.182,91.066,91.11,2676699993.0
2006-11-06 17:30:00,91.083,91.194,91.059,91.187,2814400004.0
2006-11-06 17:45:00,91.161,91.228,91.127,91.208,2758899998.0
2006-11-06 18:00:00,91.22,91.243,91.105,91.146,19627799967.0
2006-11-06 18:15:00,91.146,91.201,91.105,91.182,19642999964.0
2006-11-06 18:30:00,91.179,91.231,91.143,91.16,17868599931.0
2006-11-06 18:45:00,91.197,91.25,91.155,91.224,12295499972.0
2006-11-06 19:00:00,91.228,91.265,91.171,91.227,8292299976.0
2006-11-06 19:15:00,91.21,91.27,91.177,91.236,10552799978.0
2006-11-06 19:30:00,91.229,91.266,91.184,91.211,9654499998.0
2006-11-06 19:45:00,91.23,91.246,91.174,91.218,8038200002.0
2006-11-06 20:00:00,91.213,91.262,91.161,91.257,9741999956.0
2006-11-06 20:15:00,91.242,91.264,91.185,91.214,9285699993.0
2006-11-06 20:30:00,91.23,91.262,91.173,91.207,12774599975.0
2006-11-06 20:45:00,91.219,91.273,91.155,91.205,12161799982.0
2006-11-06 21:00:00,91.191,91.234,91.155,91.167,9118899997.0
2006-11-06 21:15:00,91.157,91.204,91.116,91.16,11950899972.0
2006-11-06 21:30:00,91.169,91.232,91.147,91.193,5802100002.0
2006-11-06 21:45:00,91.197,91.253,91.16,91.25,4800699992.0
2006-11-06 22:00:00,91.259,91.262,91.179,91.229,5856499988.0
2006-11-06 22:15:00,91.226,91.249,91.18,91.224,4796999977.0
2006-11-06 22:30:00,91.211,91.253,91.167,91.193,4962799998.0
2006-11-06 22:45:00,91.191,91.248,91.146,91.146,4279899986.0
2006-11-06 23:00:00,91.216,91.232,91.15,91.204,3062599991.0
2006-11-06 23:15:00,91.194,91.234,91.155,91.204,3022399990.0
2006-11-06 23:30:00,91.215,91.234,91.119,91.173,2771999988.0
2006-11-06 23:45:00,91.189,91.233,91.115,91.127,2812799988.0
2006-11-07 00:00:00,91.134,91.26,91.128,91.187,2889499994.0
2006-11-07 00:15:00,91.201,91.242,91.161,91.242,3073199988.0
2006-11-07 00:30:00,91.211,91.25,91.162,91.188,2934600000.0
2006-11-07 00:45:00,91.204,91.257,91.161,91.17,2883300001.0
2006-11-07 01:00:00,91.177,91.201,91.128,91.188,3066400003.0
2006-11-07 01:15:00,91.167,91.19,91.124,91.153,2525000002.0
2006-11-07 01:30:00,91.152,91.169,91.073,91.073,2886400005.0
2006-11-07 01:45:00,91.08,91.12,90.993,91.056,2844999997.0
2006-11-07 02:00:00,91.039,91.091,91.005,91.068,2884099983.0
2006-11-07 02:15:00,91.093,91.117,91.031,91.062,3255999998.0
2006-11-07 02:30:00,91.075,91.123,91.033,91.09,2980299997.0
2006-11-07 02:45:00,91.089,91.128,91.062,91.091,2933299987.0
2006-11-07 03:00:00,91.086,91.151,91.05,91.118,3042699997.0
2006-11-07 03:15:00,91.124,91.152,91.055,91.09,2916599987.0
2006-11-07 03:30:00,91.098,91.133,91.049,91.086,3030699996.0
2006-11-07 03:45:00,91.095,91.122,91.047,91.067,2688999988.0
2006-11-07 04:00:00,91.072,91.121,91.054,91.102,3107400000.0
2006-11-07 04:15:00,91.109,91.123,91.05,91.08,2869600003.0
2006-11-07 04:30:00,91.098,91.16,91.091,91.135,2697299998.0
2006-11-07 04:45:00,91.128,91.168,91.091,91.143,2844599991.0
2006-11-07 05:00:00,91.127,91.149,91.062,91.09,2999899999.0
2006-11-07 05:15:00,91.087,91.13,91.038,91.077,3122599998.0
2006-11-07 05:30:00,91.088,91.122,91.057,91.075,3101900015.0
2006-11-07 05:45:00,91.095,91.13,91.066,91.092,2816600001.0
2006-11-07 06:00:00,91.106,91.118,90.989,91.004,2787099991.0
2006-11-07 06:15:00,91.022,91.104,90.997,91.073,2715500008.0
2006-11-07 06:30:00,91.046,91.144,91.042,91.085,3084299993.0
2006-11-07 06:45:00,91.098,91.112,91.005,91.028,2848599989.0
2006-11-07 07:00:00,91.019,91.044,90.964,91.012,2990699993.0
2006-11-07 07:15:00,91.026,91.073,90.996,91.043,3078299995.0
2006-11-07 07:30:00,91.029,91.071,90.982,91.067,2507300001.0
2006-11-07 07:45:00,91.04,91.094,91.017,91.061,3002499996.0
2006-11-07 08:00:00,91.085,91.106,91.037,91.068,3340599991.0
2006-11-07 08:15:00,91.067,91.102,91.027,91.084,2702199986.0
2006-11-07 08:30:00,91.082,91.131,91.035,91.086,2979300000.0
2006-11-07 08:45:00,91.059,91.095,91.022,91.063,2613300013.0
2006-11-07 09:00:00,91.026,91.08,90.999,91.018,2778799983.0
2006-11-07 09:15:00,91.025,91.09,90.996,91.07,2908500002.0
2006-11-07 09:30:00,91.053,91.103,91.003,91.02,2738300001.0
2006-11-07 09:45:00,91.03,91.082,91.002,91.082,3220899996.0
2006-11-07 10:00:00,91.084,91.101,91.001,91.06,2825699999.0
2006-11-07 10:15:00,91.056,91.074,90.996,91.06,2693199993.0
2006-11-07 10:30:00,91.038,91.089,91.009,91.039,3140299982.0
2006-11-07 10:45:00,91.045,91.073,90.976,91.024,2902199992.0
2006-11-07 11:00:00,91.047,91.093,90.98,91.062,2726399994.0
2006-11-07 11:15:00,91.092,91.11,91.018,91.069,2767099998.0
2006-11-07 11:30:00,91.071,91.116,91.022,91.027,3238399993.0
2006-11-07 11:45:00,91.05,91.06,90.973,91.015,2993899998.0
2006-11-07 12:00:00,91.007,91.092,90.977,91.022,2861799985.0
2006-11-07 12:15:00,91.048,91.108,91.012,91.075,3150599982.0
2006-11-07 12:30:00,91.07,91.089,91.024,91.039,2753899988.0
2006-11-07 12:45:00,91.043,91.113,90.992,91.09,2570099996.0
2006-11-07 13:00:00,91.07,91.138,91.042,91.063,2780499989.0
2006-11-07 13:15:00,91.045,91.091,90.999,91.045,3086599991.0
2006-11-07 13:30:00,91.036,91.114,91.013,91.087,3185499971.0
2006-11-07 13:45:00,91.104,91.115,91.04,91.068,3180499999.0
2006-11-07 14:00:00,91.077,91.087,91.019,91.067,2959499984.0
2006-11-07 14:15:00,91.049,91.146,91.035,91.127,2913400001.0
2006-11-07 14:30:00,91.144,91.158,91.062,91.105,2742399987.0
2006-11-07 14:45:00,91.095,91.126,91.047,91.108,2626799993.0
2006-11-07 15:00:00,91.102,91.166,91.056,91.11,3006399998.0
2006-11-07 15:15:00,91.103,91.183,91.075,91.115,3064799992.0
2006-11-07 15:30:00,91.102,91.144,91.009,91.074,2738900004.0
2006-11-07 15:45:00,91.13,91.14,91.028,91.07,3116599985.0
2006-11-07 16:00:00,91.069,91.069,90.972,91.03,2846400002.0
2006-11-07 16:15:00,91.027,91.051,90.973,90.984,2957099984.0
2006-11-07 16:30:00,90.988,90.997,90.927,90.978,2709700006.0
2006-11-07 16:45:00,90.956,91.002,90.866,90.947,2978799996.0
2006-11-07 17:00:00,90.965,91.017,90.927,90.933,2696299986.0
2006-11-07 17:15:00,90.933,91.018,90.914,91.002,3050400004.0
2006-11-07 17:30:00,90.989,91.06,90.946,91.048,2883699997.0
2006-11-07 17:45:00,91.04,91.086,91.007,91.054,2886799984.0
2006-11-07 18:00:00,91.038,91.128,91.003,91.124,23525599957.0
2006-11-07 18:15:00,91.1,91.142,91.07,91.095,20224600004.0
2006-11-07 18:30:00,91.089,91.126,91.019,91.055,17269199961.0
2006-11-07 18:45:00,91.044,91.112,90.993,91.074,11614399974.0
2006-11-07 19:00:00,91.081,91.118,91.019,91.045,8376699977.0
2006-11-07 19:15:00,91.045,91.097,90.976,91.055,10244199992.0
2006-11-07 19:30:00,91.041,91.073,91.001,91.026,10058999979.0
2006-11-07 19:45:00,91.042,91.063,90.992,91.027,8080799994.0
2006-11-07 20:00:00,90.997,91.022,90.951,90.973,9541799973.0
2006-11-07 20:15:00,90.983,91.018,90.934,91.004,9725799992.0
2006-11-07 20:30:00,91.012,91.014,90.916,90.964,12944400002.0
2006-11-07 20:45:00,90.977,91.008,90.924,90.949,11846599977.0
2006-11-07 21:00:00,90.972,91.024,90.948,91.022,9546499990.0
2006-11-07 21:15:00,91.02,91.079,90.982,91.079,11801999988.0
2006-11-07 21:30:00,91.093,91.123,91.026,91.101,6185199981.0
2006-11-07 21:45:00,91.08,91.164,91.019,91.144,4900399981.0
2006-11-07 22:00:00,91.143,91.165,91.009,91.009,6115200000.0
2006-11-07 22:15:00,91.015,91.046,90.88,90.949,5045499994.0
2006-11-07 22:30:00,90.958,90.997,90.905,90.971,4863800007.0
2006-11-07 22:45:00,90.962,91.012,90.836,90.881,4631700001.0
2006-11-07 23:00:00,90.945,90.99,90.877,90.966,2898999987.0
2006-11-07 23:15:00,90.938,91.003,90.923,90.977,2896799986.0
2006-11-07 23:30:00,90.974,91.019,90.881,90.988,3093700001.0
2006-11-07 23:45:00,90.973,91.051,90.931,91.013,2648999984.0
2006-11-08 00:00:00,91.028,91.037,90.944,90.959,2783799995.0
2006-11-08 00:15:00,90.976,91.04,90.86,90.862,2782500000.0
2006-11-08 00:30:00,90.91,91.132,90.863,90.956,2764799999.0
2006-11-08 00:45:00,90.968,90.969,90.785,90.83,2384700005.0
2006-11-08 01:00:00,90.829,90.925,90.814,90.862,2981700001.0
2006-11-08 01:15:00,90.869,90.88,90.792,90.842,2905899987.0
2006-11-08 01:30:00,90.831,90.927,90.821,90.903,2954799983.0
2006-11-08 01:45:00,90.911,90.911,90.802,90.833,2937999984.0
2006-11-08 02:00:00,90.819,90.882,90.793,90.843,3208599979.0
2006-11-08 02:15:00,90.854,90.933,90.813,90.872,3046699999.0
2006-11-08 02:30:00,90.882,90.933,90.855,90.918,2425199993.0
2006-11-08 02:45:00,90.908,90.945,90.851,90.881,2869000002.0
2006-11-08 03:00:00,90.886,90.917,90.856,90.902,2989899995.0
2006-11-08 03:15:00,90.881,90.917,90.813,90.858,2618799996.0
2006-11-08 03:30:00,90.863,90.898,90.804,90.842,3302799992.0
2006-11-08 03:45:00,90.838,90.874,90.779,90.855,2621799991.0
2006-11-08 04:00:00,90.832,90.881,90.786,90.862,2611199996.0
2006-11-08 04:15:00,90.853,90.876,90.785,90.785,2743800000.0
2006-11-08 04:30:00,90.787,90.852,90.763,90.812,2902100005.0
2006-11-08 04:45:00,90.81,90.856,90.753,90.834,2694100003.0
2006-11-08 05:00:00,90.828,90.882,90.803,90.864,3112999996.0
2006-11-08 05:15:00,90.868,90.868,90.768,90.811,3142999995.0
2006-11-08 05:30:00,90.784,90.839,90.764,90.825,2909199995.0
2006-11-08 05:45:00,90.798,90.841,90.766,90.798,2813899992.0
2006-11-08 06:00:00,90.797,90.839,90.761,90.788,2548600005.0
2006-11-08 06:15:00,90.789,90.831,90.757,90.803,3165799982.0
2006-11-08 06:30:00,90.805,90.819,90.737,90.774,2793599994.0
2006-11-08 06:45:00,90.799,90.803,90.68,90.694,3176299997.0
2006-11-08 07:00:00,90.702,90.724,90.527,90.622,2660499994.0
2006-11-08 07:15:00,90.605,90.671,90.54,90.54,3173500002.0
2006-11-08 07:30:00,90.541,90.63,90.533,90.567,2290799990.0
2006-11-08 07:45:00,90.564,90.606,90.451,90.495,3046100000.0
2006-11-08 08:00:00,90.498,90.562,90.446,90.512,2969999997.0
2006-11-08 08:15:00,90.518,90.556,90.395,90.435,2655099995.0
2006-11-08 08:30:00,90.434,90.509,90.424,90.461,2863000004.0
2006-11-08 08:45:00,90.458,90.488,90.417,90.473,2765299986.0
2006-11-08 09:00:00,90.445,90.549,90.423,90.524,2953400007.0
2006-11-08 09:15:00,90.542,90.572,90.497,90.545,2947199990.0
2006-11-08 09:30:00,90.557,90.632,90.507,90.593,2769199992.0
2006-11-08 09:45:00,90.563,90.604,90.489,90.517,3106499999.0
2006-11-08 10:00:00,90.53,90.566,90.476,90.491,2728700001.0
2006-11-08 10:15:00,90.493,90.552,90.478,90.548,3149699981.0
2006-11-08 10:30:00,90.55,90.562,90.499,90.535,3421999992.0
2006-11-08 10:45:00,90.518,90.56,90.478,90.502,2926899995.0
2006-11-08 11:00:00,90.479,90.566,90.433,90.541,2720399984.0
2006-11-08 11:15:00,90.55,90.618,90.483,90.533,2552199985.0
2006-11-08 11:30:00,90.516,90.548,90.455,90.507,3036599988.0
2006-11-08 11:45:00,90.522,90.539,90.482,90.516,3205399995.0
2006-11-08 12:00:00,90.522,90.571,90.494,90.528,2627399993.0
2006-11-08 12:15:00,90.529,90.543,90.475,90.538,2913899997.0
2006-11-08 12:30:00,90.511,90.584,90.484,90.529,3033199989.0
2006-11-08 12:45:00,90.553,90.574,90.491,90.525,2882699996.0
2006-11-08 13:00:00,90.519,90.526,90.388,90.388,2631000007.0
2006-11-08 13:15:00,90.393,90.512,90.363,90.498,3082799991.0
2006-11-08 13:30:00,90.484,90.543,90.455,90.5,3236699997.0
2006-11-08 13:45:00,90.503,90.548,90.471,90.537,2835799992.0
2006-11-08 14:00:00,90.542,90.542,90.473,90.494,2829100000.0
2006-11-08 14:15:00,90.485,90.55,90.444,90.513,2954699999.0
2006-11-08 14:30:00,90.517,90.565,90.415,90.483,2855999997.0
2006-11-08 14:45:00,90.48,90.504,90.434,90.496,2620999998.0
2006-11-08 15:00:00,90.478,90.52,90.375,90.501,2822199997.0
2006-11-08 15:15:00,90.514,90.533,90.439,90.498,2869800014.0
2006-11-08 15:30:00,90.477,90.543,90.441,90.535,2521400000.0
2006-11-08 15:45:00,90.531,90.556,90.476,90.487,2889899988.0
2006-11-08 16:00:00,90.495,90.557,90.468,90.532,2760899992.0
2006-11-08 16:15:00,90.544,90.637,90.542,90.574,2801599989.0
2006-11-08 16:30:00,90.585,90.655,90.564,90.613,3143699964.0
2006-11-08 16:45:00,90.6,90.674,90.585,90.644,2571299995.0
2006-11-08 17:00:00,90.638,90.643,90.543,90.559,2490499995.0
2006-11-08 17:15:00,90.563,90.563,90.455,90.476,2781199995.0
2006-11-08 17:30:00,90.463,90.561,90.46,90.52,2787399990.0
2006-11-08 17:45:00,90.513,90.577,90.479,90.555,2850699994.0
2006-11-08 18:00:00,90.503,90.685,90.499,90.671,20352499963.0
2006-11-08 18:15:00,90.655,90.689,90.592,90.666,17668399960.0
2006-11-08 18:30:00,90.675,90.701,90.622,90.641,17367299949.0
2006-11-08 18:45:00,90.649,90.708,90.623,90.704,11921199973.0
2006-11-08 19:00:00,90.699,90.779,90.65,90.739,7922399989.0
2006-11-08 19:15:00,90.745,90.78,90.678,90.705,10161899988.0
2006-11-08 19:30:00,90.711,90.754,90.67,90.729,10128199986.0
2006-11-08 19:45:00,90.724,90.805,90.703,90.78,8323499967.0
2006-11-08 20:00:00,90.792,90.812,90.661,90.705,9543299987.0
2006-11-08 20:15:00,90.725,90.73,90.641,90.69,9610800002.0
2006-11-08 20:30:00,90.682,90.748,90.663,90.705,13031299940.0
2006-11-08 20:45:00,90.733,90.753,90.672,90.706,12434599982.0
2006-11-08 21:00:00,90.698,90.724,90.633,90.678,8994999993.0
2006-11-08 21:15:00,90.681,90.743,90.659,90.723,12368099984.0
2006-11-08 21:30:00,90.725,90.754,90.677,90.75,6074299998.0
2006-11-08 21:45:00,90.725,90.792,90.689,90.775,4419499990.0
2006-11-08 22:00:00,90.772,90.782,90.68,90.704,5740699991.0
2006-11-08 22:15:00,90.732,90.754,90.687,90.745,4900399977.0
2006-11-08 22:30:00,90.743,90.778,90.671,90.726,4961699981.0
2006-11-08 22:45:00,90.743,90.784,90.675,90.759,4620499992.0
2006-11-08 23:00:00,90.767,90.817,90.716,90.774,3177199978.0
2006-11-08 23:15:00,90.778,90.829,90.749,90.798,2777599993.0
2006-11-08 23:30:00,90.782,90.782,90.658,90.717,3115899989.0
2006-11-08 23:45:00,90.724,90.815,90.678,90.744,2347199993.0
2006-11-09 00:00:00,90.728,90.759,90.659,90.667,3001900002.0
2006-11-09 00:15:00,90.706,90.758,90.671,90.73,3097599999.0
2006-11-09 00:30:00,90.709,90.742,90.682,90.727,3118399988.0
2006-11-09 00:45:00,90.717,90.752,90.685,90.698,2817599992.0
2006-11-09 01:00:00,90.698,90.75,90.667,90.717,2825799985.0
2006-11-09 01:15:00,90.752,90.764,90.694,90.714,2987699992.0
2006-11-09 01:30:00,90.68,90.788,90.673,90.759,2916299983.0
2006-11-09 01:45:00,90.744,90.797,90.721,90.757,2664800003.0
2006-11-09 02:00:00,90.753,90.797,90.707,90.734,3143599994.0
2006-11-09 02:15:00,90.769,90.82,90.731,90.777,3061799995.0
2006-11-09 02:30:00,90.725,90.725,90.456,90.494,3053899998.0
2006-11-09 02:45:00,90.505,90.558,90.355,90.364,3194099998.0
2006-11-09 03:00:00,90.363,90.449,90.358,90.377,2987199987.0
2006-11-09 03:15:00,90.387,90.485,90.377,90.442,2717299993.0
2006-11-09 03:30:00,90.46,90.477,90.403,90.441,3056799987.0
2006-11-09 03:45:00,90.457,90.478,90.317,90.339,2899499993.0
2006-11-09 04:00:00,90.354,90.356,90.279,90.319,3198199996.0
2006-11-09 04:15:00,90.335,90.359,90.294,90.296,2993299993.0
2006-11-09 04:30:00,90.313,90.336,90.263,90.312,3075300000.0
2006-11-09 04:45:00,90.309,90.368,90.267,90.337,3063899984.0
2006-11-09 05:00:00,90.358,90.382,90.28,90.343,2903300004.0
2006-11-09 05:15:00,90.359,90.397,90.321,90.372,2680600001.0
2006-11-09 05:30:00,90.375,90.375,90.269,90.297,3049999999.0
2006-11-09 05:45:00,90.298,90.339,90.257,90.31,2345200004.0
2006-11-09 06:00:00,90.264,90.354,90.258,90.293,3120199994.0
2006-11-09 06:15:00,90.329,90.341,90.264,90.291,2962799981.0
2006-11-09 06:30:00,90.284,90.363,90.274,90.312,2917499985.0
2006-11-09 06:45:00,90.337,90.342,90.28,90.306,2667800005.0
2006-11-09 07:00:00,90.314,90.341,90.272,90.299,2637499993.0
2006-11-09 07:15:00,90.316,90.325,90.254,90.292,3092799988.0
2006-11-09 07:30:00,90.292,90.357,90.29,90.338,2958499995.0
2006-11-09 07:45:00,90.317,90.368,90.289,90.322,2940300003.0
2006-11-09 08:00:00,90.329,90.363,90.288,90.306,2875099994.0
2006-11-09 08:15:00,90.323,90.356,90.287,90.34,2713400001.0
2006-11-09 08:30:00,90.324,90.355,90.269,90.311,2827800001.0
2006-11-09 08:45:00,90.304,90.395,90.304,90.355,3406500000.0
2006-11-09 09:00:00,90.335,90.398,90.325,90.386,3145200010.0
2006-11-09 09:15:00,90.399,90.423,90.326,90.352,2755899989.0
2006-11-09 09:30:00,90.34,90.391,90.274,90.323,3059700005.0
2006-11-09 09:45:00,90.319,90.359,90.29,90.359,3016999991.0
2006-11-09 10:00:00,90.358,90.404,90.298,90.325,2874000002.0
2006-11-09 10:15:00,90.345,90.355,90.249,90.268,2818499979.0
2006-11-09 10:30:00,90.251,90.356,90.251,90.341,3290900009.0
2006-11-09 10:45:00,90.357,90.362,90.297,90.317,2891600007.0
2006-11-09 11:00:00,90.32,90.375,90.259,90.286,3146499996.0
2006-11-09 11:15:00,90.267,90.333,90.258,90.309,2764199991.0
2006-11-09 11:30:00,90.318,90.374,90.164,90.173,3388399980.0
2006-11-09 11:45:00,90.173,90.277,90.151,90.26,3748199992.0
2006-11-09 12:00:00,90.267,90.325,90.234,90.301,2696999992.0
2006-11-09 12:15:00,90.287,90.313,90.239,90.295,3137799990.0
2006-11-09 12:30:00,90.273,90.311,90.239,90.283,3086399996.0
2006-11-09 12:45:00,90.28,90.31,90.2,90.295,2824699991.0
2006-11-09 13:00:00,90.278,90.431,90.276,90.339,2701599986.0
2006-11-09 13:15:00,90.342,90.432,90.336,90.377,3137899993.0
2006-11-09 13:30:00,90.372,90.424,90.338,90.367,3018499994.0
2006-11-09 13:45:00,90.377,90.412,90.352,90.372,3070000004.0
2006-11-09 14:00:00,90.39,90.428,90.341,90.366,3289199992.0
2006-11-09 14:15:00,90.375,90.425,90.324,90.392,2651700004.0
2006-11-09 14:30:00,90.359,90.527,90.359,90.449,2891699982.0
2006-11-09 14:45:00,90.443,90.471,90.379,90.449,2916199982.0
2006-11-09 15:00:00,90.456,90.566,90.423,90.523,2924999995.0
2006-11-09 15:15:00,90.547,90.57,90.477,90.496,3049499988.0
2006-11-09 15:30:00,90.463,90.673,90.446,90.664,2770799981.0
2006-11-09 15:45:00,90.673,90.685,90.565,90.613,2521899990.0
2006-11-09 16:00:00,90.6,90.616,90.552,90.576,2917799998.0
2006-11-09 16:15:00,90.608,90.635,90.554,90.619,3209499992.0
2006-11-09 16:30:00,90.625,90.635,90.547,90.575,3332799996.0
2006-11-09 16:45:00,90.579,90.638,90.518,90.58,2768799980.0
2006-11-09 17:00:00,90.605,90.673,90.57,90.639,2799000002.0
2006-11-09 17:15:00,90.653,90.677,90.591,90.608,3022499998.0
2006-11-09 17:30:00,90.598,90.646,90.451,90.486,2632699997.0
2006-11-09 17:45:00,90.491,90.504,90.426,90.486,2881999990.0
2006-11-09 18:00:00,90.438,90.552,90.433,90.539,21447799965.0
2006-11-09 18:15:00,90.535,90.555,90.436,90.534,19994999980.0
2006-11-09 18:30:00,90.527,90.592,90.472,90.51,16567899950.0
2006-11-09 18:45:00,90.501,90.613,90.484,90.59,12305599973.0
2006-11-09 19:00:00,90.594,90.626,90.533,90.58,8467399963.0
2006-11-09 19:15:00,90.585,90.63,90.536,90.576,10677499970.0
2006-11-09 19:30:00,90.597,90.6,90.513,90.575,9835199993.0
2006-11-09 19:45:00,90.575,90.638,90.546,90.602,8018999970.0
2006-11-09 20:00:00,90.604,90.645,90.578,90.602,9634599968.0
2006-11-09 20:15:00,90.606,90.627,90.552,90.584,9724699955.0
2006-11-09 20:30:00,90.606,90.641,90.551,90.611,13139999982.0
2006-11-09 20:45:00,90.626,90.689,90.585,90.633,12466199969.0
2006-11-09 21:00:00,90.648,90.662,90.53,90.569,9804299974.0
2006-11-09 21:15:00,90.553,90.575,90.486,90.527,11866099954.0
2006-11-09 21:30:00,90.515,90.566,90.491,90.525,6155900009.0
2006-11-09 21:45:00,90.52,90.55,90.46,90.523,4572399988.0
2006-11-09 22:00:00,90.544,90.553,90.45,90.487,5850099976.0
2006-11-09 22:15:00,90.48,90.512,90.437,90.47,4980099992.0
2006-11-09 22:30:00,90.498,90.562,90.46,90.512,5011299984.0
2006-11-09 22:45:00,90.519,90.618,90.478,90.489,4227900000.0
2006-11-09 23:00:00,90.577,90.621,90.5,90.516,3211099971.0
2006-11-09 23:15:00,90.53,90.598,90.519,90.573,2957099988.0
2006-11-09 23:30:00,90.553,90.574,90.418,90.509,2987199997.0
2006-11-09 23:45:00,90.483,90.557,90.445,90.466,2933299983.0
2006-11-10 00:00:00,90.456,90.495,90.415,90.454,2847999987.0
2006-11-10 00:15:00,90.472,90.644,90.472,90.635,3030800002.0
2006-11-10 00:30:00,90.631,90.643,90.571,90.632,3088800009.0
2006-11-10 00:45:00,90.607,90.636,90.55,90.625,2889999996.0
2006-11-10 01:00:00,90.62,90.624,90.544,90.584,3293299991.0
2006-11-10 01:15:00,90.587,90.632,90.548,90.559,2862799995.0
2006-11-10 01:30:00,90.589,90.666,90.537,90.625,2885599988.0
2006-11-10 01:45:00,90.616,90.648,90.571,90.605,2900899997.0
2006-11-10 02:00:00,90.576,90.611,90.538,90.591,2946899995.0
2006-11-10 02:15:00,90.59,90.619,90.546,90.579,3160499982.0
2006-11-10 02:30:00,90.608,90.642,90.563,90.571,2761899991.0
2006-11-10 02:45:00,90.58,90.641,90.55,90.577,3097799977.0
2006-11-10 03:00:00,90.569,90.605,90.507,90.529,2619199997.0
2006-11-10 03:15:00,90.523,90.542,90.44,90.481,2902999991.0
2006-11-10 03:30:00,90.484,90.497,90.214,90.243,3054499988.0
2006-11-10 03:45:00,90.241,90.333,90.207,90.333,2586900009.0
2006-11-10 04:00:00,90.31,90.365,90.255,90.333,2424999991.0
2006-11-10 04:15:00,90.326,90.357,90.197,90.223,2966300003.0
2006-11-10 04:30:00,90.238,90.275,90.15,90.227,2565699996.0
2006-11-10 04:45:00,90.215,90.255,90.143,90.186,2835099998.0
2006-11-10 05:00:00,90.196,90.213,90.124,90.195,2735799998.0
2006-11-10 05:15:00,90.186,90.239,90.15,90.189,2998699988.0
2006-11-10 05:30:00,90.185,90.264,90.154,90.241,2833299987.0
2006-11-10 05:45:00,90.26,90.292,90.196,90.235,2758999993.0
2006-11-10 06:00:00,90.208,90.303,90.19,90.262,2651000002.0
2006-11-10 06:15:00,90.294,90.294,90.144,90.201,2448899990.0
2006-11-10 06:30:00,90.21,90.23,90.16,90.201,2834800004.0
2006-11-10 06:45:00,90.205,90.231,90.142,90.212,2839299977.0
2006-11-10 07:00:00,90.211,90.297,90.163,90.238,2603499996.0
2006-11-10 07:15:00,90.202,90.238,90.103,90.158,2580199996.0
2006-11-10 07:30:00,90.165,90.215,90.088,90.201,3034899999.0
2006-11-10 07:45:00,90.191,90.215,90.128,90.17,2921499980.0
2006-11-10 08:00:00,90.163,90.219,90.115,90.195,3003900002.0
2006-11-10 08:15:00,90.171,90.227,90.157,90.185,2571899997.0
2006-11-10 08:30:00,90.186,90.193,90.108,90.131,3249599987.0
2006-11-10 08:45:00,90.151,90.182,90.1,90.101,3125999984.0
2006-11-10 09:00:00,90.09,90.186,90.09,90.161,2501799994.0
2006-11-10 09:15:00,90.169,90.246,90.095,90.207,2858299996.0
2006-11-10 09:30:00,90.203,90.25,90.144,90.227,2627299999.0
2006-11-10 09:45:00,90.204,90.257,90.095,90.139,2881899998.0
2006-11-10 10:00:00,90.122,90.158,90.075,90.135,3240800000.0
2006-11-10 10:15:00,90.153,90.239,90.149,90.183,2965699985.0
2006-11-10 10:30:00,90.186,90.213,90.15,90.164,3420099991.0
2006-11-10 10:45:00,90.145,90.239,90.135,90.214,2974900007.0
2006-11-10 11:00:00,90.218,90.237,90.151,90.173,2817500000.0
2006-11-10 11:15:00,90.193,90.224,90.102,90.152,2731299995.0
2006-11-10 11:30:00,90.175,90.246,90.164,90.224,3500699988.0
2006-11-10 11:45:00,90.227,90.241,90.138,90.165,3119999994.0
2006-11-10 12:00:00,90.141,90.238,90.121,90.15,2668599997.0
2006-11-10 12:15:00,90.131,90.21,90.107,90.174,3197999985.0
2006-11-10 12:30:00,90.174,90.183,90.088,90.128,2814999990.0
2006-11-10 12:45:00,90.136,90.173,90.079,90.123,2801899994.0
2006-11-10 13:00:00,90.108,90.173,90.09,90.153,2985899999.0
2006-11-10 13:15:00,90.164,90.201,90.089,90.12,3020999997.0
2006-11-10 13:30:00,90.115,90.152,90.094,90.123,3132800013.0
2006-11-10 13:45:00,90.116,90.16,90.039,90.075,3048599999.0
2006-11-10 14:00:00,90.07,90.098,90.014,90.078,2785099997.0
2006-11-10 14:15:00,90.098,90.147,90.028,90.116,2695699988.0
2006-11-10 14:30:00,90.103,90.221,90.088,90.199,3078000002.0
2006-11-10 14:45:00,90.208,90.232,90.167,90.209,3189599990.0
2006-11-10 15:00:00,90.197,90.228,90.077,90.186,3326799999.0
2006-11-10 15:15:00,90.183,90.216,90.152,90.184,3281999989.0
2006-11-10 15:30:00,90.169,90.171,90.044,90.057,2910399995.0
2006-11-10 15:45:00,90.058,90.115,90.046,90.079,2908799994.0
2006-11-10 16:00:00,90.106,90.135,90.04,90.079,2782599986.0
2006-11-10 16:15:00,90.112,90.169,90.065,90.079,2884099991.0
2006-11-10 16:30:00,90.088,90.187,90.053,90.143,2747599997.0
2006-11-10 16:45:00,90.126,90.171,90.064,90.097,2925199997.0
2006-11-10 17:00:00,90.107,90.121,90.017,90.078,2664399993.0
2006-11-10 17:15:00,90.077,90.098,90.015,90.063,2877799987.0
2006-11-10 17:30:00,90.067,90.073,89.949,89.982,2879599999.0
2006-11-10 17:45:00,89.985,90.083,89.967,90.036,2807799990.0
2006-11-10 18:00:00,89.991,90.092,89.991,90.079,15791999977.0
2006-11-10 18:15:00,90.074,90.127,90.025,90.085,19834499933.0
2006-11-10 18:30:00,90.094,90.133,90.063,90.067,16921599973.0
2006-11-10 18:45:00,90.095,90.124,90.054,90.102,11918999991.0
2006-11-10 19:00:00,90.09,90.118,90.041,90.096,8521799992.0
2006-11-10 19:15:00,90.07,90.131,90.033,90.085,10526899975.0
2006-11-10 19:30:00,90.106,90.129,90.023,90.068,9960699985.0
2006-11-10 19:45:00,90.091,90.154,90.07,90.092,7966399992.0
2006-11-10 20:00:00,90.093,90.137,90.036,90.102,9243199995.0
2006-11-10 20:15:00,90.113,90.137,90.075,90.105,9965699989.0
2006-11-10 20:30:00,90.078,90.117,90.034,90.098,12593300002.0
2006-11-10 20:45:00,90.077,90.133,90.038,90.09,11888799993.0
2006-11-10 21:00:00,90.083,90.133,90.037,90.105,8856299995.0
2006-11-10 21:15:00,90.117,90.168,90.06,90.149,11446399980.0
2006-11-10 21:30:00,90.133,90.205,90.127,90.182,6108899990.0
2006-11-10 21:45:00,90.189,90.217,90.149,90.183,4659000011.0
2006-11-10 22:00:00,90.182,90.233,90.15,90.176,5840499994.0
2006-11-10 22:15:00,90.178,90.26,90.165,90.23,4954200003.0
2006-11-10 22:30:00,90.242,90.25,90.161,90.212,5085599997.0
2006-11-10 22:45:00,90.192,90.28,90.166,90.239,4560500002.0
2006-11-10 23:00:00,90.232,90.268,90.137,90.242,2908599994.0
2006-11-10 23:15:00,90.218,90.277,90.193,90.245,2799599991.0
2006-11-10 23:30:00,90.227,90.25,90.139,90.197,3021799990.0
2006-11-10 23:45:00,90.195,90.228,90.088,90.145,2893599995.0
2006-11-13 00:00:00,90.164,90.192,90.094,90.112,3308599990.0
2006-11-13 00:15:00,90.125,90.162,90.019,90.053,2877999992.0
2006-11-13 00:30:00,90.065,90.117,90.025,90.043,2671499990.0
2006-11-13 00:45:00,90.056,90.09,90.013,90.046,2750800010.0
2006-11-13 01:00:00,90.04,90.101,90.015,90.065,3071100004.0
2006-11-13 01:15:00,90.048,90.119,90.019,90.092,2769699994.0
2006-11-13 01:30:00,90.106,90.123,90.039,90.07,2738099998.0
2006-11-13 01:45:00,90.07,90.11,89.953,90.021,3320899984.0
2006-11-13 02:00:00,90.033,90.055,89.924,89.947,3015200003.0
2006-11-13 02:15:00,89.963,89.995,89.903,89.921,3020899988.0
2006-11-13 02:30:00,89.906,90.013,89.845,89.989,2958599992.0
2006-11-13 02:45:00,89.994,90.026,89.957,90.01,3019599982.0
2006-11-13 03:00:00,90.014,90.028,89.877,89.9,3349099992.0
2006-11-13 03:15:00,89.905,89.955,89.861,89.882,3150500010.0
2006-11-13 03:30:00,89.868,89.903,89.796,89.843,3257899990.0
2006-11-13 03:45:00,89.867,89.882,89.811,89.84,2648599997.0
2006-11-13 04:00:00,89.841,89.887,89.785,89.855,2600100008.0
2006-11-13 04:15:00,89.842,89.898,89.822,89.89,2820700004.0
2006-11-13 04:30:00,89.873,89.899,89.832,89.86,2625399990.0
2006-11-13 04:45:00,89.862,89.889,89.766,89.782,2717399990.0
2006-11-13 05:00:00,89.791,89.863,89.742,89.847,2771700006.0
2006-11-13 05:15:00,89.859,89.888,89.813,89.86,3003399996.0
2006-11-13 05:30:00,89.847,89.867,89.786,89.818,3117499975.0
2006-11-13 05:45:00,89.813,89.859,89.747,89.819,2430600001.0
2006-11-13 06:00:00,89.807,89.851,89.777,89.827,2806099987.0
2006-11-13 06:15:00,89.84,89.866,89.793,89.816,2884000006.0
2006-11-13 06:30:00,89.803,89.945,89.802,89.927,3011799989.0
2006-11-13 06:45:00,89.945,89.969,89.909,89.955,2873699999.0
2006-11-13 07:00:00,89.942,89.99,89.919,89.989,2726599998.0
2006-11-13 07:15:00,89.973,90.002,89.922,89.956,3182699996.0
2006-11-13 07:30:00,89.977,90.012,89.946,89.963,3094599997.0
2006-11-13 07:45:00,89.945,89.993,89.909,89.963,2646999991.0
2006-11-13 08:00:00,89.972,90.029,89.936,90.0,2891199997.0
2006-11-13 08:15:00,89.989,90.012,89.935,89.995,2650899991.0
2006-11-13 08:30:00,89.965,89.985,89.911,89.938,2767099991.0
2006-11-13 08:45:00,89.941,89.981,89.899,89.913,2523599994.0
2006-11-13 09:00:00,89.905,89.936,89.857,89.886,3140699985.0
2006-11-13 09:15:00,89.904,89.927,89.867,89.908,2717600011.0
2006-11-13 09:30:00,89.89,89.933,89.853,89.928,2423899999.0
2006-11-13 09:45:00,89.909,89.943,89.844,89.9,2765300001.0
2006-11-13 10:00:00,89.898,89.944,89.847,89.877,3180499988.0
2006-11-13 10:15:00,89.874,89.882,89.812,89.867,2844899991.0
2006-11-13 10:30:00,89.862,89.891,89.827,89.845,3596999968.0
2006-11-13 10:45:00,89.84,89.91,89.82,89.893,3279999995.0
2006-11-13 11:00:00,89.907,89.907,89.835,89.872,3138099988.0
2006-11-13 11:15:00,89.876,89.973,89.84,89.955,2939099999.0
2006-11-13 11:30:00,89.95,90.033,89.918,90.019,3106799999.0
2006-11-13 11:45:00,90.011,90.107,90.003,90.096,3182899999.0
2006-11-13 12:00:00,90.095,90.109,89.998,90.061,2761799993.0
2006-11-13 12:15:00,90.035,90.066,89.984,90.011,3168399990.0
2006-11-13 12:30:00,90.02,90.054,89.985,90.013,3064499982.0
2006-11-13 12:45:00,90.022,90.081,89.987,90.059,2726700001.0
2006-11-13 13:00:00,90.03,90.085,89.948,90.001,2888400003.0
2006-11-13 13:15:00,89.984,90.088,89.965,90.06,2813499987.0
2006-11-13 13:30:00,90.038,90.073,89.965,89.98,2866399995.0
2006-11-13 13:45:00,89.99,90.073,89.959,90.038,3037299996.0
2006-11-13 14:00:00,90.042,90.081,89.995,90.021,2576799994.0
2006-11-13 14:15:00,90.012,90.047,89.963,90.01,2772599987.0
2006-11-13 14:30:00,89.992,90.03,89.958,89.973,2637999983.0
2006-11-13 14:45:00,89.977,90.046,89.943,90.014,2737399986.0
2006-11-13 15:00:00,90.001,90.056,89.965,90.032,3001500002.0
2006-11-13 15:15:00,90.023,90.052,89.968,90.014,2984400000.0
2006-11-13 15:30:00,90.001,90.018,89.937,89.996,2863900002.0
2006-11-13 15:45:00,89.989,90.009,89.88,89.893,2890599996.0
2006-11-13 16:00:00,89.897,89.948,89.859,89.877,2612599997.0
2006-11-13 16:15:00,89.9,89.961,89.87,89.917,3192800008.0
2006-11-13 16:30:00,89.899,89.943,89.866,89.91,2961699990.0
2006-11-13 16:45:00,89.892,89.992,89.857,89.922,3195499994.0
2006-11-13 17:00:00,89.916,90.032,89.915,89.977,2812299984.0
2006-11-13 17:15:00,89.995,90.038,89.942,89.999,2720699996.0
2006-11-13 17:30:00,90.008,90.067,89.972,90.067,2624200002.0
2006-11-13 17:45:00,90.062,90.105,90.019,90.056,3059000001.0
2006-11-13 18:00:00,90.057,90.096,90.017,90.067,24229799979.0
2006-11-13 18:15:00,90.027,90.066,89.987,90.027,15901499951.0
2006-11-13 18:30:00,90.033,90.106,90.021,90.068,16828499976.0
2006-11-13 18:45:00,90.058,90.111,90.033,90.096,12083900009.0
2006-11-13 19:00:00,90.091,90.113,89.989,90.042,8524499997.0
2006-11-13 19:15:00,90.066,90.088,89.987,90.031,10616200007.0
2006-11-13 19:30:00,90.023,90.071,90.004,90.039,9636199991.0
2006-11-13 19:45:00,90.032,90.07,90.002,90.061,8467399998.0
2006-11-13 20:00:00,90.057,90.1,89.991,90.02,9837699969.0
2006-11-13 20:15:00,89.998,90.05,89.978,90.006,9458399999.0
2006-11-13 20:30:00,90.008,90.069,89.992,90.015,12864899962.0
2006-11-13 20:45:00,90.054,90.086,90.002,90.047,11927199971.0
2006-11-13 21:00:00,90.06,90.128,90.028,90.044,9487399968.0
2006-11-13 21:15:00,90.05,90.094,90.005,90.036,11866699939.0
2006-11-13 21:30:00,90.038,90.077,89.997,90.033,5975799990.0
2006-11-13 21:45:00,90.026,90.053,89.995,90.044,4784900008.0
2006-11-13 22:00:00,90.049,90.049,89.968,90.037,5517499987.0
2006-11-13 22:15:00,90.034,90.067,89.993,90.026,5039599988.0
2006-11-13 22:30:00,90.037,90.085,89.971,89.991,5294599990.0
2006-11-13 22:45:00,89.979,90.063,89.949,89.965,5151299988.0
2006-11-13 23:00:00,90.033,90.07,89.97,90.006,2897600001.0
2006-11-13 23:15:00,90.021,90.093,89.97,89.985,2959599990.0
2006-11-13 23:30:00,89.975,90.032,89.917,89.968,3006899990.0
2006-11-13 23:45:00,89.979,90.029,89.909,89.982,2459899998.0
2006-11-14 00:00:00,89.987,90.044,89.955,90.012,2900899989.0
2006-11-14 00:15:00,90.001,90.073,89.974,90.056,3180399983.0
2006-11-14 00:30:00,90.064,90.09,90.004,90.042,3068899984.0
2006-11-14 00:45:00,90.062,90.087,90.014,90.05,2799099996.0
2006-11-14 01:00:00,90.031,90.084,89.984,90.05,3037699984.0
2006-11-14 01:15:00,90.095,90.097,90.029,90.072,3061799991.0
2006-11-14 01:30:00,90.051,90.084,89.974,89.987,3152099990.0
2006-11-14 01:45:00,90.003,90.026,89.793,89.819,2574399993.0
2006-11-14 02:00:00,89.805,89.866,89.74,89.866,2818899988.0
2006-11-14 02:15:00,89.865,89.887,89.798,89.85,3160899980.0
2006-11-14 02:30:00,89.886,89.962,89.873,89.953,2704600004.0
2006-11-14 02:45:00,89.948,89.973,89.875,89.94,3025599995.0
2006-11-14 03:00:00,89.94,89.968,89.883,89.907,2657300005.0
2006-11-14 03:15:00,89.899,89.921,89.86,89.873,3010199998.0
2006-11-14 03:30:00,89.906,89.982,89.893,89.963,3213899985.0
2006-11-14 03:45:00,89.938,89.992,89.863,89.896,2716399992.0
2006-11-14 04:00:00,89.899,89.944,89.882,89.892,3117499993.0
2006-11-14 04:15:00,89.922,89.936,89.848,89.861,2558400004.0
2006-11-14 04:30:00,89.886,89.889,89.801,89.833,2965499986.0
2006-11-14 04:45:00,89.849,89.882,89.814,89.815,2812899993.0
2006-11-14 05:00:00,89.839,89.87,89.796,89.829,2606499997.0
2006-11-14 05:15:00,89.835,89.891,89.804,89.869,3203600007.0
2006-11-14 05:30:00,89.882,89.919,89.834,89.859,2775999987.0
2006-11-14 05:45:00,89.867,89.918,89.861,89.905,2835899992.0
2006-11-14 06:00:00,89.902,89.926,89.842,89.898,2830299991.0
2006-11-14 06:15:00,89.884,89.951,89.863,89.931,2988299997.0
2006-11-14 06:30:00,89.894,89.938,89.88,89.911,3156799998.0
2006-11-14 06:45:00,89.915,89.923,89.837,89.888,2640900008.0
2006-11-14 07:00:00,89.864,89.91,89.856,89.887,2501900001.0
2006-11-14 07:15:00,89.894,89.917,89.829,89.844,2895999984.0
2006-11-14 07:30:00,89.852,89.963,89.826,89.955,2739399996.0
2006-11-14 07:45:00,89.934,89.962,89.876,89.92,3020699983.0
2006-11-14 08:00:00,89.946,89.985,89.882,89.901,2495300003.0
2006-11-14 08:15:00,89.916,89.951,89.887,89.928,2837799998.0
2006-11-14 08:30:00,89.926,89.986,89.876,89.953,3398899989.0
2006-11-14 08:45:00,89.963,90.021,89.896,90.006,3429899990.0
2006-11-14 09:00:00,89.977,89.977,89.831,89.831,2788999998.0
2006-11-14 09:15:00,89.823,89.922,89.81,89.869,2692899994.0
2006-11-14 09:30:00,89.854,89.917,89.832,89.893,2727800000.0
2006-11-14 09:45:00,89.889,89.939,89.863,89.894,2922699994.0
2006-11-14 10:00:00,89.889,90.022,89.889,90.022,2836799969.0
2006-11-14 10:15:00,90.014,90.063,89.96,90.014,2569399993.0
2006-11-14 10:30:00,90.005,90.089,89.964,90.082,2968499989.0
2006-11-14 10:45:00,90.077,90.155,90.043,90.139,2687399997.0
2006-11-14 11:00:00,90.116,90.152,90.068,90.077,2794100009.0
2006-11-14 11:15:00,90.082,90.113,90.042,90.078,3087199977.0
2006-11-14 11:30:00,90.063,90.125,90.003,90.082,3011499990.0
2006-11-14 11:45:00,90.122,90.148,90.023,90.031,3356599990.0
2006-11-14 12:00:00,90.032,90.112,90.004,90.111,2765400005.0
2006-11-14 12:15:00,90.072,90.141,90.048,90.093,3058699984.0
2006-11-14 12:30:00,90.075,90.11,90.038,90.093,3323999985.0
2006-11-14 12:45:00,90.09,90.118,90.037,90.095,2392699994.0
2006-11-14 13:00:00,90.084,90.111,90.044,90.087,2835100001.0
2006-11-14 13:15:00,90.043,90.15,90.028,90.037,3331500010.0
2006-11-14 13:30:00,90.035,90.051,89.953,89.985,3198199999.0
2006-11-14 13:45:00,89.983,90.012,89.939,90.008,3172000000.0
2006-11-14 14:00:00,90.007,90.018,89.925,89.978,2696099991.0
2006-11-14 14:15:00,89.968,90.05,89.958,90.026,2932399997.0
2006-11-14 14:30:00,90.009,90.074,89.943,90.006,2724199979.0
2006-11-14 14:45:00,90.009,90.037,89.966,89.982,2780900004.0
2006-11-14 15:00:00,89.999,90.017,89.924,89.95,2706200003.0
2006-11-14 15:15:00,89.948,89.965,89.889,89.931,3093299999.0
2006-11-14 15:30:00,89.898,90.038,89.847,89.97,2486899994.0
2006-11-14 15:45:00,90.006,90.022,89.933,89.962,2994199995.0
2006-11-14 16:00:00,89.973,89.994,89.9,89.958,2578899999.0
2006-11-14 16:15:00,89.968,89.996,89.868,89.905,2893299989.0
2006-11-14 16:30:00,89.905,89.955,89.839,89.892,3156299997.0
2006-11-14 16:45:00,89.908,89.926,89.84,89.894,3133599989.0
2006-11-14 17:00:00,89.902,90.071,89.893,90.013,2598399988.0
2006-11-14 17:15:00,90.036,90.056,89.917,89.936,2756799999.0
2006-11-14 17:30:00,89.949,89.969,89.843,89.923,2834899991.0
2006-11-14 17:45:00,89.931,90.032,89.909,90.032,3130600007.0
2006-11-14 18:00:00,90.016,90.137,89.985,90.122,17815899981.0
2006-11-14 18:15:00,90.114,90.162,90.044,90.08,17623399976.0
2006-11-14 18:30:00,90.047,90.132,90.034,90.076,16087499973.0
2006-11-14 18:45:00,90.093,90.137,90.046,90.095,11707099986.0
2006-11-14 19:00:00,90.09,90.108,90.01,90.083,8723299990.0
2006-11-14 19:15:00,90.079,90.098,89.996,90.059,10308599963.0
2006-11-14 19:30:00,90.045,90.061,89.951,89.994,9907999967.0
2006-11-14 19:45:00,89.97,90.028,89.948,89.988,8027299969.0
2006-11-14 20:00:00,90.018,90.026,89.952,89.99,9405799977.0
2006-11-14 20:15:00,89.982,90.028,89.952,90.015,9412999973.0
2006-11-14 20:30:00,89.984,90.029,89.95,89.977,12585999999.0
2006-11-14 20:45:00,90.005,90.029,89.951,89.992,13125899949.0
2006-11-14 21:00:00,89.978,89.997,89.91,89.921,9794499973.0
2006-11-14 21:15:00,89.89,89.96,89.866,89.93,11937199964.0
2006-11-14 21:30:00,89.928,89.948,89.868,89.91,6238899991.0
2006-11-14 21:45:00,89.912,89.934,89.853,89.902,4486500018.0
2006-11-14 22:00:00,89.913,89.946,89.873,89.912,5431199988.0
2006-11-14 22:15:00,89.904,89.942,89.859,89.918,5374799993.0
2006-11-14 22:30:00,89.906,89.952,89.878,89.917,4712299984.0
2006-11-14 22:45:00,89.916,89.967,89.85,89.85,4938499989.0
2006-11-14 23:00:00,89.921,89.985,89.849,89.961,2834300006.0
2006-11-14 23:15:00,89.955,89.983,89.87,89.925,3264399990.0
2006-11-14 23:30:00,89.903,89.991,89.882,89.914,3186699979.0
2006-11-14 23:45:00,89.914,90.027,89.892,89.986,2977299984.0
2006-11-15 00:00:00,89.996,90.008,89.9,89.919,2943999998.0
2006-11-15 00:15:00,89.916,89.953,89.861,89.925,2980599995.0
2006-11-15 00:30:00,89.922,89.97,89.887,89.932,2991600008.0
2006-11-15 00:45:00,89.93,90.005,89.907,89.964,3037799992.0
2006-11-15 01:00:00,89.947,90.027,89.928,89.961,3223899980.0
2006-11-15 01:15:00,89.958,90.051,89.952,90.022,2708899999.0
2006-11-15 01:30:00,90.028,90.077,89.998,90.04,2589299985.0
2006-11-15 01:45:00,90.077,90.101,90.026,90.085,2882899988.0
2006-11-15 02:00:00,90.082,90.121,90.033,90.087,3104799990.0
2006-11-15 02:15:00,90.09,90.132,90.057,90.076,3235399995.0
2006-11-15 02:30:00,90.087,90.141,90.06,90.086,2822899999.0
2006-11-15 02:45:00,90.098,90.131,90.015,90.068,3177599983.0
2006-11-15 03:00:00,90.054,90.088,89.998,90.075,2469699995.0
2006-11-15 03:15:00,90.074,90.111,90.02,90.052,2761799985.0
2006-11-15 03:30:00,90.034,90.112,90.012,90.042,3190499993.0
2006-11-15 03:45:00,90.056,90.095,90.029,90.041,2711099998.0
2006-11-15 04:00:00,90.044,90.121,90.013,90.105,3083200001.0
2006-11-15 04:15:00,90.077,90.12,90.047,90.047,2807099998.0
2006-11-15 04:30:00,90.076,90.132,90.042,90.085,2953200000.0
2006-11-15 04:45:00,90.066,90.101,90.039,90.039,2956800001.0
2006-11-15 05:00:00,90.076,90.087,90.026,90.042,3066699996.0
2006-11-15 05:15:00,90.031,90.106,89.996,90.095,3002899993.0
2006-11-15 05:30:00,90.094,90.125,90.019,90.071,3041799988.0
2006-11-15 05:45:00,90.054,90.108,90.025,90.085,2651800003.0
2006-11-15 06:00:00,90.055,90.116,90.037,90.059,2869499999.0
2006-11-15 06:15:00,90.071,90.11,90.037,90.077,2959199995.0
2006-11-15 06:30:00,90.077,90.13,90.044,90.07,3094299988.0
2006-11-15 06:45:00,90.047,90.099,90.029,90.083,2858899996.0
2006-11-15 07:00:00,90.045,90.111,90.045,90.057,2854899984.0
2006-11-15 07:15:00,90.059,90.094,90.019,90.049,2950699991.0
2006-11-15 07:30:00,90.043,90.081,89.981,90.022,3096299995.0
2006-11-15 07:45:00,90.007,90.074,89.982,90.056,2888599986.0
2006-11-15 08:00:00,90.066,90.096,90.031,90.058,2899199997.0
2006-11-15 08:15:00,90.073,90.163,90.039,90.148,3079799995.0
2006-11-15 08:30:00,90.143,90.163,90.065,90.123,2868100001.0
2006-11-15 08:45:00,90.115,90.139,90.038,90.056,2873499990.0
2006-11-15 09:00:00,90.053,90.069,89.956,89.958,2473599994.0
2006-11-15 09:15:00,89.996,90.017,89.952,90.01,2772100004.0
2006-11-15 09:30:00,89.984,90.085,89.962,90.067,2510000002.0
2006-11-15 09:45:00,90.047,90.085,90.007,90.031,3078800012.0
2006-11-15 10:00:00,90.008,90.114,89.991,90.095,2723899996.0
2006-11-15 10:15:00,90.075,90.102,90.023,90.087,2719399990.0
2006-11-15 10:30:00,90.076,90.116,90.025,90.091,3415000002.0
2006-11-15 10:45:00,90.101,90.195,90.096,90.126,3334499998.0
2006-11-15 11:00:00,90.143,90.158,90.081,90.124,2917399982.0
2006-11-15 11:15:00,90.106,90.132,90.052,90.061,2836999996.0
2006-11-15 11:30:00,90.085,90.117,90.048,90.074,3021100006.0
2006-11-15 11:45:00,90.105,90.131,90.061,90.092,3414599974.0
2006-11-15 12:00:00,90.075,90.133,90.056,90.131,2809399995.0
2006-11-15 12:15:00,90.133,90.239,90.106,90.202,3076399984.0
2006-11-15 12:30:00,90.207,90.216,90.123,90.151,3039199994.0
2006-11-15 12:45:00,90.177,90.203,90.119,90.176,2934499982.0
2006-11-15 13:00:00,90.162,90.187,90.087,90.14,2720799995.0
2006-11-15 13:15:00,90.145,90.174,90.099,90.128,2826499989.0
2006-11-15 13:30:00,90.127,90.219,90.111,90.202,3011799995.0
2006-11-15 13:45:00,90.217,90.224,90.132,90.189,2993899996.0
2006-11-15 14:00:00,90.189,90.234,90.127,90.193,2635400001.0
2006-11-15 14:15:00,90.232,90.252,90.182,90.204,2762700004.0
2006-11-15 14:30:00,90.212,90.253,90.142,90.227,3017100001.0
2006-11-15 14:45:00,90.221,90.221,90.126,90.171,2765400001.0
2006-11-15 15:00:00,90.187,90.277,90.161,90.211,2964799996.0
2006-11-15 15:15:00,90.208,90.229,90.145,90.202,2587299988.0
2006-11-15 15:30:00,90.192,90.28,90.131,90.233,2704899998.0
2006-11-15 15:45:00,90.243,90.279,90.186,90.24,2832300002.0
2006-11-15 16:00:00,90.241,90.287,90.198,90.266,2811699994.0
2006-11-15 16:15:00,90.233,90.28,90.206,90.255,2823499979.0
2006-11-15 16:30:00,90.249,90.285,90.212,90.284,2693200004.0
2006-11-15 16:45:00,90.278,90.307,90.214,90.265,2942799999.0
2006-11-15 17:00:00,90.258,90.285,90.224,90.267,2947799978.0
2006-11-15 17:15:00,90.285,90.309,90.242,90.26,2883399999.0
2006-11-15 17:30:00,90.258,90.307,90.227,90.302,2712499997.0
2006-11-15 17:45:00,90.284,90.35,90.271,90.31,2942799982.0
2006-11-15 18:00:00,90.309,90.329,90.222,90.291,17415699939.0
2006-11-15 18:15:00,90.273,90.354,90.251,90.293,17387299969.0
2006-11-15 18:30:00,90.286,90.343,90.233,90.292,16680299940.0
2006-11-15 18:45:00,90.3,90.324,90.153,90.179,12177499986.0
2006-11-15 19:00:00,90.19,90.241,90.15,90.197,8361799984.0
2006-11-15 19:15:00,90.206,90.244,90.123,90.228,9951199988.0
2006-11-15 19:30:00,90.222,90.255,90.169,90.197,9161499989.0
2006-11-15 19:45:00,90.196,90.246,90.139,90.178,8214799984.0
2006-11-15 20:00:00,90.189,90.203,90.083,90.176,9525699987.0
2006-11-15 20:15:00,90.145,90.19,90.104,90.165,9382699965.0
2006-11-15 20:30:00,90.172,90.195,90.11,90.144,12912999983.0
2006-11-15 20:45:00,90.181,90.213,90.122,90.154,11870599962.0
2006-11-15 21:00:00,90.177,90.246,90.132,90.171,9752199977.0
2006-11-15 21:15:00,90.17,90.279,90.133,90.185,11918899969.0
2006-11-15 21:30:00,90.215,90.282,90.179,90.25,6454899996.0
2006-11-15 21:45:00,90.237,90.282,90.188,90.2,4662099999.0
2006-11-15 22:00:00,90.247,90.276,90.186,90.226,5774099972.0
2006-11-15 22:15:00,90.251,90.265,90.179,90.232,4633899978.0
2006-11-15 22:30:00,90.223,90.24,90.14,90.178,4880399988.0
2006-11-15 22:45:00,90.154,90.248,90.148,90.15,4536399997.0
2006-11-15 23:00:00,90.243,90.302,90.162,90.263,2965799995.0
2006-11-15 23:15:00,90.272,90.295,90.204,90.23,3019599996.0
2006-11-15 23:30:00,90.226,90.285,90.185,90.234,2928799988.0
2006-11-15 23:45:00,90.22,90.283,90.195,90.257,3026699998.0
2006-11-16 00:00:00,90.239,90.256,90.174,90.189,2838399990.0
2006-11-16 00:15:00,90.209,90.228,90.137,90.184,3105600005.0
2006-11-16 00:30:00,90.166,90.203,90.113,90.182,2890399994.0
2006-11-16 00:45:00,90.155,90.196,90.099,90.159,2678800002.0
2006-11-16 01:00:00,90.168,90.197,90.109,90.165,3122799995.0
2006-11-16 01:15:00,90.131,90.227,90.12,90.174,3140499985.0
2006-11-16 01:30:00,90.193,90.217,90.097,90.129,2893099993.0
2006-11-16 01:45:00,90.098,90.168,90.055,90.1,2953599989.0
2006-11-16 02:00:00,90.149,90.17,90.091,90.128,3029700001.0
2006-11-16 02:15:00,90.146,90.18,90.091,90.157,3220100002.0
2006-11-16 02:30:00,90.173,90.221,90.118,90.152,2933999999.0
2006-11-16 02:45:00,90.17,90.206,90.121,90.177,3101899989.0
2006-11-16 03:00:00,90.202,90.273,90.145,90.18,2756099998.0
2006-11-16 03:15:00,90.204,90.224,90.059,90.086,2851499996.0
2006-11-16 03:30:00,90.106,90.145,90.048,90.105,3214699997.0
2006-11-16 03:45:00,90.1,90.119,90.035,90.107,3000499986.0
2006-11-16 04:00:00,90.097,90.104,90.022,90.06,2755600019.0
2006-11-16 04:15:00,90.07,90.114,90.031,90.062,2625299995.0
2006-11-16 04:30:00,90.068,90.131,90.014,90.104,2664199987.0
2006-11-16 04:45:00,90.09,90.145,90.073,90.122,2406099993.0
2006-11-16 05:00:00,90.097,90.145,90.043,90.125,2706800008.0
2006-11-16 05:15:00,90.122,90.165,90.081,90.137,3009899990.0
2006-11-16 05:30:00,90.132,90.192,90.096,90.145,3089599996.0
2006-11-16 05:45:00,90.167,90.198,90.119,90.161,2606800004.0
2006-11-16 06:00:00,90.18,90.203,90.107,90.14,2951299992.0
2006-11-16 06:15:00,90.151,90.228,90.135,90.196,3226799999.0
2006-11-16 06:30:00,90.196,90.245,90.147,90.234,3449999994.0
2006-11-16 06:45:00,90.216,90.307,90.195,90.258,2882499994.0
2006-11-16 07:00:00,90.289,90.31,90.222,90.267,2646899992.0
2006-11-16 07:15:00,90.235,90.338,90.19,90.336,3170699990.0
2006-11-16 07:30:00,90.324,90.373,90.28,90.361,2627599985.0
2006-11-16 07:45:00,90.315,90.358,90.281,90.3,2817399997.0
2006-11-16 08:00:00,90.324,90.344,90.252,90.322,2685099993.0
2006-11-16 08:15:00,90.296,90.359,90.242,90.341,2754299993.0
2006-11-16 08:30:00,90.343,90.359,90.252,90.3,2535799990.0
2006-11-16 08:45:00,90.295,90.309,90.228,90.27,2652299991.0
2006-11-16 09:00:00,90.28,90.352,90.23,90.351,2796799993.0
2006-11-16 09:15:00,90.34,90.378,90.262,90.367,2804800010.0
2006-11-16 09:30:00,90.377,90.393,90.295,90.355,2332999991.0
2006-11-16 09:45:00,90.349,90.428,90.336,90.398,3165599994.0
2006-11-16 10:00:00,90.417,90.433,90.324,90.324,2910799985.0
2006-11-16 10:15:00,90.365,90.39,90.293,90.318,2949400006.0
2006-11-16 10:30:00,90.32,90.373,90.275,90.333,3186900005.0
2006-11-16 10:45:00,90.337,90.419,90.311,90.404,3406600005.0
2006-11-16 11:00:00,90.423,90.459,90.356,90.414,2750099998.0
2006-11-16 11:15:00,90.411,90.491,90.372,90.391,2914999990.0
2006-11-16 11:30:00,90.399,90.461,90.318,90.334,3103999987.0
2006-11-16 11:45:00,90.327,90.422,90.302,90.382,3439200012.0
2006-11-16 12:00:00,90.381,90.412,90.311,90.339,2555099997.0
2006-11-16 12:15:00,90.344,90.486,90.327,90.464,3235499993.0
2006-11-16 12:30:00,90.462,90.49,90.396,90.445,3405799998.0
2006-11-16 12:45:00,90.462,90.478,90.358,90.393,2450600002.0
2006-11-16 13:00:00,90.371,90.402,90.307,90.371,2544999999.0
2006-11-16 13:15:00,90.385,90.456,90.352,90.423,3332799991.0
2006-11-16 13:30:00,90.412,90.486,90.363,90.42,3083800001.0
2006-11-16 13:45:00,90.433,90.532,90.43,90.53,2931900001.0
2006-11-16 14:00:00,90.509,90.534,90.45,90.49,2717599981.0
2006-11-16 14:15:00,90.507,90.597,90.441,90.531,3125199995.0
2006-11-16 14:30:00,90.557,90.645,90.54,90.63,2781799998.0
2006-11-16 14:45:00,90.613,90.643,90.533,90.593,2851099994.0
2006-11-16 15:00:00,90.574,90.613,90.519,90.578,3186199994.0
2006-11-16 15:15:00,90.572,90.657,90.549,90.599,3368600003.0
2006-11-16 15:30:00,90.605,90.722,90.463,90.641,2513099993.0
2006-11-16 15:45:00,90.653,90.733,90.631,90.672,2827599988.0
2006-11-16 16:00:00,90.661,90.761,90.628,90.663,2785799976.0
2006-11-16 16:15:00,90.685,90.714,90.609,90.618,3241599993.0
2006-11-16 16:30:00,90.625,90.691,90.584,90.634,3040399988.0
2006-11-16 16:45:00,90.63,90.668,90.578,90.62,2767199998.0
2006-11-16 17:00:00,90.623,90.755,90.602,90.72,3016500001.0
2006-11-16 17:15:00,90.732,90.761,90.686,90.722,2629700010.0
2006-11-16 17:30:00,90.678,90.745,90.617,90.668,2854899986.0
2006-11-16 17:45:00,90.648,90.722,90.643,90.708,3170199997.0
2006-11-16 18:00:00,90.658,90.719,90.633,90.701,23071699975.0
2006-11-16 18:15:00,90.678,90.726,90.645,90.715,17470799976.0
2006-11-16 18:30:00,90.713,90.771,90.68,90.697,17023499959.0
2006-11-16 18:45:00,90.731,90.748,90.647,90.703,12014699976.0
2006-11-16 19:00:00,90.671,90.836,90.657,90.773,8866199983.0
2006-11-16 19:15:00,90.782,90.782,90.612,90.683,9819899986.0
2006-11-16 19:30:00,90.675,90.702,90.584,90.643,9961599964.0
2006-11-16 19:45:00,90.626,90.67,90.543,90.631,8259199986.0
2006-11-16 20:00:00,90.636,90.647,90.544,90.647,9246999990.0
2006-11-16 20:15:00,90.641,90.669,90.559,90.624,9261099976.0
2006-11-16 20:30:00,90.641,90.668,90.534,90.571,13405999965.0
2006-11-16 20:45:00,90.627,90.657,90.564,90.632,12661799969.0
2006-11-16 21:00:00,90.637,90.657,90.542,90.542,8929799984.0
2006-11-16 21:15:00,90.568,90.621,90.525,90.59,12020599960.0
2006-11-16 21:30:00,90.588,90.608,90.506,90.573,5873699981.0
2006-11-16 21:45:00,90.552,90.592,90.508,90.59,4704799998.0
2006-11-16 22:00:00,90.592,90.603,90.497,90.547,5913999978.0
2006-11-16 22:15:00,90.529,90.577,90.501,90.522,5017499993.0
2006-11-16 22:30:00,90.568,90.581,90.495,90.532,4830799980.0
2006-11-16 22:45:00,90.557,90.629,90.5,90.547,4680700004.0
2006-11-16 23:00:00,90.597,90.629,90.498,90.575,3038399995.0
2006-11-16 23:15:00,90.559,90.589,90.512,90.549,2879599990.0
2006-11-16 23:30:00,90.533,90.573,90.472,90.536,3055299992.0
2006-11-16 23:45:00,90.539,90.566,90.493,90.529,2698899993.0
2006-11-17 00:00:00,90.533,90.596,90.499,90.544,3344499980.0
2006-11-17 00:15:00,90.521,90.546,90.437,90.52,3280399994.0
2006-11-17 00:30:00,90.497,90.548,90.461,90.477,2713900001.0
2006-11-17 00:45:00,90.495,90.549,90.463,90.525,2932799990.0
2006-11-17 01:00:00,90.527,90.554,90.482,90.525,2915199995.0
2006-11-17 01:15:00,90.538,90.577,90.501,90.531,2780499980.0
2006-11-17 01:30:00,90.546,90.572,90.492,90.506,2687299986.0
2006-11-17 01:45:00,90.537,90.591,90.515,90.557,3315199996.0
2006-11-17 02:00:00,90.574,90.608,90.526,90.573,2811999994.0
2006-11-17 02:15:00,90.565,90.608,90.525,90.555,3111499984.0
2006-11-17 02:30:00,90.58,90.602,90.507,90.544,2902799998.0
2006-11-17 02:45:00,90.508,90.592,90.482,90.544,3250699995.0
2006-11-17 03:00:00,90.545,90.554,90.463,90.501,3156299990.0
2006-11-17 03:15:00,90.494,90.518,90.444,90.518,2816299985.0
2006-11-17 03:30:00,90.518,90.539,90.453,90.512,3135099997.0
2006-11-17 03:45:00,90.529,90.583,90.497,90.583,2866599979.0
2006-11-17 04:00:00,90.578,90.614,90.52,90.554,2890600003.0
2006-11-17 04:15:00,90.6,90.64,90.54,90.626,2670699998.0
2006-11-17 04:30:00,90.623,90.672,90.568,90.661,2816300006.0
2006-11-17 04:45:00,90.666,90.676,90.583,90.622,3242299996.0
2006-11-17 05:00:00,90.636,90.692,90.586,90.692,2774300001.0
2006-11-17 05:15:00,90.693,90.721,90.615,90.643,3237299998.0
2006-11-17 05:30:00,90.643,90.693,90.591,90.627,2533999973.0
2006-11-17 05:45:00,90.663,90.683,90.575,90.622,2976199992.0
2006-11-17 06:00:00,90.626,90.673,90.577,90.616,2593300003.0
2006-11-17 06:15:00,90.622,90.666,90.58,90.613,3048600009.0
2006-11-17 06:30:00,90.64,90.684,90.597,90.666,2677299998.0
2006-11-17 06:45:00,90.692,90.699,90.629,90.68,2928999994.0
2006-11-17 07:00:00,90.683,90.731,90.619,90.683,2723099994.0
2006-11-17 07:15:00,90.677,90.735,90.646,90.719,3141599996.0
2006-11-17 07:30:00,90.691,90.731,90.652,90.71,2973000009.0
2006-11-17 07:45:00,90.682,90.722,90.64,90.69,3190599994.0
2006-11-17 08:00:00,90.704,90.744,90.648,90.682,2841400008.0
2006-11-17 08:15:00,90.667,90.716,90.599,90.67,2713400002.0
2006-11-17 08:30:00,90.67,90.7,90.598,90.645,2948099995.0
2006-11-17 08:45:00,90.622,90.739,90.621,90.704,2386899985.0
2006-11-17 09:00:00,90.694,90.73,90.6,90.674,2895100010.0
2006-11-17 09:15:00,90.667,90.752,90.663,90.731,2430299997.0
2006-11-17 09:30:00,90.732,90.765,90.689,90.732,2837099986.0
2006-11-17 09:45:00,90.758,90.768,90.647,90.704,2813299987.0
2006-11-17 10:00:00,90.675,90.758,90.675,90.696,2755799999.0
2006-11-17 10:15:00,90.683,90.706,90.589,90.623,2693699997.0
2006-11-17 10:30:00,90.638,90.676,90.534,90.581,3196599983.0
2006-11-17 10:45:00,90.581,90.6,90.47,90.535,2864899985.0
2006-11-17 11:00:00,90.559,90.592,90.496,90.532,2712799997.0
2006-11-17 11:15:00,90.54,90.61,90.522,90.566,2593000005.0
2006-11-17 11:30:00,90.558,90.598,90.504,90.591,3157999987.0
2006-11-17 11:45:00,90.546,90.615,90.524,90.545,3452299989.0
2006-11-17 12:00:00,90.575,90.609,90.518,90.555,2718199983.0
2006-11-17 12:15:00,90.561,90.627,90.516,90.583,2723599990.0
2006-11-17 12:30:00,90.587,90.616,90.519,90.587,3183699982.0
2006-11-17 12:45:00,90.585,90.628,90.529,90.614,2907300000.0
2006-11-17 13:00:00,90.619,90.649,90.563,90.607,2969599993.0
2006-11-17 13:15:00,90.604,90.643,90.557,90.631,2909399988.0
2006-11-17 13:30:00,90.601,90.622,90.54,90.583,3243700002.0
2006-11-17 13:45:00,90.585,90.669,90.529,90.602,2984000003.0
2006-11-17 14:00:00,90.602,90.63,90.525,90.557,2934400006.0
2006-11-17 14:15:00,90.552,90.647,90.523,90.585,2593700001.0
2006-11-17 14:30:00,90.576,90.609,90.476,90.542,2691000003.0
2006-11-17 14:45:00,90.497,90.57,90.489,90.519,2660600000.0
2006-11-17 15:00:00,90.512,90.512,90.415,90.436,3332199990.0
2006-11-17 15:15:00,90.442,90.525,90.409,90.483,3133600000.0
2006-11-17 15:30:00,90.403,90.515,90.379,90.404,2849799977.0
2006-11-17 15:45:00,90.438,90.492,90.325,90.351,2739199989.0
2006-11-17 16:00:00,90.368,90.443,90.296,90.339,2670699987.0
2006-11-17 16:15:00,90.353,90.399,90.308,90.378,2706399977.0
2006-11-17 16:30:00,90.394,90.42,90.301,90.361,3000999985.0
2006-11-17 16:45:00,90.38,90.384,90.28,90.342,3139399987.0
2006-11-17 17:00:00,90.348,90.365,90.253,90.328,2882399981.0
2006-11-17 17:15:00,90.321,90.334,90.213,90.311,3081300002.0
2006-11-17 17:30:00,90.314,90.341,90.249,90.285,2877299977.0
2006-11-17 17:45:00,90.265,90.356,90.26,90.319,2805599996.0
2006-11-17 18:00:00,90.327,90.435,90.298,90.404,19572499946.0
2006-11-17 18:15:00,90.404,90.478,90.355,90.439,15203599970.0
2006-11-17 18:30:00,90.433,90.49,90.387,90.407,17273099968.0
2006-11-17 18:45:00,90.424,90.476,90.371,90.437,11421999979.0
2006-11-17 19:00:00,90.452,90.455,90.366,90.429,8384899977.0
2006-11-17 19:15:00,90.42,90.453,90.34,90.393,10392199975.0
2006-11-17 19:30:00,90.404,90.425,90.331,90.392,9661399971.0
2006-11-17 19:45:00,90.37,90.411,90.325,90.392,7501199977.0
2006-11-17 20:00:00,90.402,90.43,90.339,90.375,9772700002.0
2006-11-17 20:15:00,90.376,90.432,90.319,90.368,9691499972.0
2006-11-17 20:30:00,90.39,90.418,90.316,90.346,13012499962.0
2006-11-17 20:45:00,90.362,90.424,90.323,90.405,12437599980.0
2006-11-17 21:00:00,90.418,90.457,90.354,90.369,8851799979.0
2006-11-17 21:15:00,90.4,90.454,90.355,90.445,11700699990.0
2006-11-17 21:30:00,90.445,90.54,90.386,90.503,6480399974.0
2006-11-17 21:45:00,90.495,90.549,90.434,90.515,4864799984.0
2006-11-17 22:00:00,90.52,90.588,90.468,90.505,6048099998.0
2006-11-17 22:15:00,90.496,90.554,90.44,90.485,5063699984.0
2006-11-17 22:30:00,90.472,90.536,90.45,90.481,5158999990.0
2006-11-17 22:45:00,90.485,90.52,90.416,90.425,4897499982.0
2006-11-17 23:00:00,90.48,90.52,90.402,90.455,2514299998.0
2006-11-17 23:15:00,90.446,90.49,90.349,90.409,2915899998.0
2006-11-17 23:30:00,90.416,90.467,90.346,90.404,3023400000.0
2006-11-17 23:45:00,90.39,90.533,90.375,90.472,2742099999.0
2006-11-20 00:00:00,90.615,90.713,90.545,90.647,3157999990.0
2006-11-20 00:15:00,90.612,90.685,90.507,90.608,3068999994.0
2006-11-20 00:30:00,90.612,90.666,90.577,90.643,2867700004.0
2006-11-20 00:45:00,90.658,90.68,90.61,90.65,2662899982.0
2006-11-20 01:00:00,90.667,90.69,90.601,90.663,2974399995.0
2006-11-20 01:15:00,90.609,90.669,90.582,90.618,3131599992.0
2006-11-20 01:30:00,90.597,90.645,90.557,90.625,3212099984.0
2006-11-20 01:45:00,90.633,90.68,90.581,90.668,3126699973.0
2006-11-20 02:00:00,90.661,90.716,90.619,90.692,3086800005.0
2006-11-20 02:15:00,90.69,90.748,90.653,90.711,3328199994.0
2006-11-20 02:30:00,90.712,90.717,90.62,90.646,2823899994.0
2006-11-20 02:45:00,90.664,90.691,90.601,90.674,2652699978.0
2006-11-20 03:00:00,90.676,90.7,90.558,90.618,2928899987.0
2006-11-20 03:15:00,90.605,90.648,90.55,90.608,2976799990.0
2006-11-20 03:30:00,90.591,90.637,90.549,90.611,2980199992.0
2006-11-20 03:45:00,90.637,90.643,90.57,90.614,3056299991.0
2006-11-20 04:00:00,90.593,90.633,90.557,90.609,2923300006.0
2006-11-20 04:15:00,90.568,90.599,90.533,90.552,2838999994.0
2006-11-20 04:30:00,90.556,90.603,90.535,90.573,2923499985.0
2006-11-20 04:45:00,90.576,90.682,90.55,90.653,2874599981.0
2006-11-20 05:00:00,90.669,90.692,90.597,90.679,2975699994.0
2006-11-20 05:15:00,90.672,90.732,90.588,90.648,3114099983.0
2006-11-20 05:30:00,90.668,90.668,90.541,90.55,3040400002.0
2006-11-20 05:45:00,90.561,90.626,90.544,90.609,2744600020.0
2006-11-20 06:00:00,90.61,90.66,90.567,90.591,2935100003.0
2006-11-20 06:15:00,90.63,90.647,90.568,90.586,3217299987.0
2006-11-20 06:30:00,90.595,90.63,90.534,90.589,2710100003.0
2006-11-20 06:45:00,90.579,90.616,90.545,90.582,3115299984.0
2006-11-20 07:00:00,90.599,90.608,90.539,90.589,2862999992.0
2006-11-20 07:15:00,90.553,90.621,90.524,90.581,3287799984.0
2006-11-20 07:30:00,90.573,90.656,90.549,90.635,2778000000.0
2006-11-20 07:45:00,90.627,90.638,90.553,90.589,2658700008.0
2006-11-20 08:00:00,90.631,90.639,90.57,90.619,3209199988.0
2006-11-20 08:15:00,90.574,90.624,90.533,90.564,2842999988.0
2006-11-20 08:30:00,90.572,90.593,90.516,90.568,2813399995.0
2006-11-20 08:45:00,90.567,90.574,90.47,90.518,3323899988.0
2006-11-20 09:00:00,90.53,90.547,90.471,90.504,2884999992.0
2006-11-20 09:15:00,90.527,90.561,90.444,90.541,3162399989.0
2006-11-20 09:30:00,90.57,90.604,90.501,90.567,2721199993.0
2006-11-20 09:45:00,90.568,90.648,90.507,90.594,3201599998.0
2006-11-20 10:00:00,90.559,90.727,90.558,90.725,2773000001.0
2006-11-20 10:15:00,90.736,90.745,90.647,90.701,3004499995.0
2006-11-20 10:30:00,90.696,90.743,90.645,90.68,3234700001.0
2006-11-20 10:45:00,90.657,90.76,90.65,90.714,3163599998.0
2006-11-20 11:00:00,90.711,90.737,90.649,90.694,2692300009.0
2006-11-20 11:15:00,90.687,90.755,90.65,90.719,2388100006.0
2006-11-20 11:30:00,90.72,90.735,90.604,90.667,3271899982.0
2006-11-20 11:45:00,90.702,90.783,90.657,90.707,3411500003.0
2006-11-20 12:00:00,90.708,90.743,90.635,90.635,2876499994.0
2006-11-20 12:15:00,90.689,90.718,90.612,90.682,2829000001.0
2006-11-20 12:30:00,90.672,90.71,90.596,90.664,3069600002.0
2006-11-20 12:45:00,90.644,90.726,90.585,90.661,2886999990.0
2006-11-20 13:00:00,90.668,90.739,90.653,90.696,2360199992.0
2006-11-20 13:15:00,90.712,90.732,90.625,90.663,2879700016.0
2006-11-20 13:30:00,90.642,90.722,90.636,90.717,3114299994.0
2006-11-20 13:45:00,90.697,90.728,90.634,90.692,2742599996.0
2006-11-20 14:00:00,90.708,90.735,90.655,90.707,2890999994.0
2006-11-20 14:15:00,90.734,90.772,90.667,90.738,2883500004.0
2006-11-20 14:30:00,90.715,90.752,90.672,90.734,2842099989.0
2006-11-20 14:45:00,90.744,90.755,90.663,90.684,2405299989.0
2006-11-20 15:00:00,90.722,90.812,90.661,90.795,2722900004.0
2006-11-20 15:15:00,90.798,90.805,90.693,90.741,3045999993.0
2006-11-20 15:30:00,90.742,90.76,90.632,90.69,2795099993.0
2006-11-20 15:45:00,90.703,90.728,90.639,90.709,3091199998.0
2006-11-20 16:00:00,90.72,90.797,90.675,90.747,2659699995.0
2006-11-20 16:15:00,90.762,90.797,90.716,90.716,3112499995.0
2006-11-20 16:30:00,90.756,90.799,90.717,90.775,2896799995.0
2006-11-20 16:45:00,90.776,90.776,90.685,90.728,2583000003.0
2006-11-20 17:00:00,90.727,90.761,90.678,90.728,2701100004.0
2006-11-20 17:15:00,90.747,90.805,90.701,90.764,3227999999.0
2006-11-20 17:30:00,90.768,90.806,90.709,90.767,2630599995.0
2006-11-20 17:45:00,90.732,90.753,90.665,90.698,3041899991.0
2006-11-20 18:00:00,90.675,90.704,90.582,90.7,21514899979.0
2006-11-20 18:15:00,90.688,90.739,90.648,90.737,17655999982.0
2006-11-20 18:30:00,90.716,90.75,90.666,90.685,16887999977.0
2006-11-20 18:45:00,90.715,90.77,90.656,90.723,12395899979.0
2006-11-20 19:00:00,90.739,90.859,90.685,90.839,8508499968.0
2006-11-20 19:15:00,90.862,90.885,90.769,90.863,10620800002.0
2006-11-20 19:30:00,90.843,90.903,90.814,90.858,9886899976.0
2006-11-20 19:45:00,90.845,90.932,90.821,90.916,8575499974.0
2006-11-20 20:00:00,90.898,90.922,90.828,90.88,9624199988.0
2006-11-20 20:15:00,90.89,90.944,90.837,90.91,9481799978.0
2006-11-20 20:30:00,90.938,90.971,90.868,90.95,12714699969.0
2006-11-20 20:45:00,90.959,90.985,90.885,90.973,12511399972.0
2006-11-20 21:00:00,90.967,90.986,90.884,90.922,9651699984.0
2006-11-20 21:15:00,90.942,90.985,90.868,90.918,12545799947.0
2006-11-20 21:30:00,90.912,90.924,90.822,90.846,6645099976.0
2006-11-20 21:45:00,90.855,90.887,90.786,90.859,4932999979.0
2006-11-20 22:00:00,90.863,90.907,90.822,90.845,5914499994.0
2006-11-20 22:15:00,90.885,90.917,90.814,90.905,4729799992.0
2006-11-20 22:30:00,90.885,90.947,90.844,90.905,4561599983.0
2006-11-20 22:45:00,90.922,90.933,90.801,90.88,4539399994.0
2006-11-20 23:00:00,90.904,90.932,90.834,90.865,3032699983.0
2006-11-20 23:15:00,90.865,90.938,90.853,90.889,2579199992.0
2006-11-20 23:30:00,90.894,90.907,90.821,90.884,3010499996.0
2006-11-20 23:45:00,90.864,90.923,90.833,90.891,2640999992.0
2006-11-21 00:00:00,90.866,90.932,90.84,90.878,2856399995.0
2006-11-21 00:15:00,90.903,90.92,90.819,90.831,3100599999.0
2006-11-21 00:30:00,90.821,90.915,90.796,90.861,3271899982.0
2006-11-21 00:45:00,90.855,90.909,90.818,90.867,2887899996.0
2006-11-21 01:00:00,90.863,90.914,90.834,90.886,3168499998.0
2006-11-21 01:15:00,90.883,90.933,90.859,90.883,3005300004.0
2006-11-21 01:30:00,90.878,90.902,90.81,90.874,3005799993.0
2006-11-21 01:45:00,90.855,90.911,90.829,90.851,3021099994.0
2006-11-21 02:00:00,90.849,90.932,90.832,90.855,2820299997.0
2006-11-21 02:15:00,90.865,90.934,90.823,90.875,3410899997.0
2006-11-21 02:30:00,90.897,90.918,90.838,90.881,3130199997.0
2006-11-21 02:45:00,90.854,90.921,90.793,90.811,2963000006.0
2006-11-21 03:00:00,90.813,90.864,90.754,90.838,2922699979.0
2006-11-21 03:15:00,90.812,90.858,90.785,90.798,3006600002.0
2006-11-21 03:30:00,90.835,90.858,90.764,90.794,3283099987.0
2006-11-21 03:45:00,90.812,90.832,90.73,90.811,2934599985.0
2006-11-21 04:00:00,90.81,90.835,90.751,90.793,2845299999.0
2006-11-21 04:15:00,90.801,90.87,90.772,90.85,2580099992.0
2006-11-21 04:30:00,90.857,90.905,90.828,90.848,2696999996.0
2006-11-21 04:45:00,90.833,90.905,90.788,90.86,3122599991.0
2006-11-21 05:00:00,90.865,90.903,90.82,90.851,2850399998.0
2006-11-21 05:15:00,90.88,90.893,90.819,90.878,2640600011.0
2006-11-21 05:30:00,90.887,90.924,90.823,90.863,2804299996.0
2006-11-21 05:45:00,90.89,90.906,90.828,90.845,2750099998.0
2006-11-21 06:00:00,90.842,90.91,90.809,90.839,2941499983.0
2006-11-21 06:15:00,90.885,90.896,90.823,90.839,2941000004.0
2006-11-21 06:30:00,90.847,90.897,90.825,90.862,2788300011.0
2006-11-21 06:45:00,90.869,90.891,90.8,90.858,2914899990.0
2006-11-21 07:00:00,90.875,90.875,90.775,90.793,2921499986.0
2006-11-21 07:15:00,90.817,90.823,90.687,90.772,2983799994.0
2006-11-21 07:30:00,90.755,90.795,90.698,90.778,3072199999.0
2006-11-21 07:45:00,90.778,90.823,90.73,90.82,3049699998.0
2006-11-21 08:00:00,90.81,90.83,90.755,90.787,2802899993.0
2006-11-21 08:15:00,90.795,90.853,90.743,90.839,2591700005.0
2006-11-21 08:30:00,90.821,90.847,90.77,90.82,3018499992.0
2006-11-21 08:45:00,90.829,90.865,90.765,90.814,2912999982.0
2006-11-21 09:00:00,90.834,90.865,90.755,90.773,2863800002.0
2006-11-21 09:15:00,90.788,90.826,90.741,90.775,3162299992.0
2006-11-21 09:30:00,90.761,90.82,90.688,90.73,2448599997.0
2006-11-21 09:45:00,90.794,90.802,90.708,90.784,2831299991.0
2006-11-21 10:00:00,90.779,90.836,90.692,90.725,2895499993.0
2006-11-21 10:15:00,90.726,90.797,90.668,90.684,2960999996.0
2006-11-21 10:30:00,90.704,90.788,90.66,90.738,3066299994.0
2006-11-21 10:45:00,90.689,90.801,90.682,90.744,2916699990.0
2006-11-21 11:00:00,90.773,90.796,90.702,90.737,3041299984.0
2006-11-21 11:15:00,90.734,90.765,90.691,90.752,2840299994.0
2006-11-21 11:30:00,90.773,90.812,90.708,90.766,3392799988.0
2006-11-21 11:45:00,90.792,90.804,90.714,90.714,2981300001.0
2006-11-21 12:00:00,90.704,90.789,90.646,90.654,3048800006.0
2006-11-21 12:15:00,90.72,90.752,90.658,90.723,2793899983.0
2006-11-21 12:30:00,90.693,90.794,90.677,90.748,3014500005.0
2006-11-21 12:45:00,90.782,90.787,90.71,90.728,2735199998.0
2006-11-21 13:00:00,90.717,90.758,90.648,90.661,2577499998.0
2006-11-21 13:15:00,90.677,90.739,90.633,90.73,3049199998.0
2006-11-21 13:30:00,90.701,90.766,90.651,90.668,3235899980.0
2006-11-21 13:45:00,90.652,90.75,90.646,90.711,2850000007.0
2006-11-21 14:00:00,90.714,90.773,90.69,90.756,2798299991.0
2006-11-21 14:15:00,90.744,90.79,90.696,90.745,2902999999.0
2006-11-21 14:30:00,90.767,90.873,90.753,90.827,2533499994.0
2006-11-21 14:45:00,90.828,90.865,90.737,90.748,2629399998.0
2006-11-21 15:00:00,90.789,90.832,90.723,90.817,2874199982.0
2006-11-21 15:15:00,90.816,90.835,90.714,90.782,2522599991.0
2006-11-21 15:30:00,90.765,90.804,90.726,90.766,3339599997.0
2006-11-21 15:45:00,90.785,90.828,90.745,90.808,2984899988.0
2006-11-21 16:00:00,90.8,90.808,90.713,90.774,2917699989.0
2006-11-21 16:15:00,90.748,90.798,90.696,90.742,2879199996.0
2006-11-21 16:30:00,90.741,90.756,90.673,90.721,2841800000.0
2006-11-21 16:45:00,90.707,90.761,90.689,90.725,3084699995.0
2006-11-21 17:00:00,90.722,90.738,90.668,90.682,2921999986.0
2006-11-21 17:15:00,90.68,90.746,90.662,90.688,2779399993.0
2006-11-21 17:30:00,90.695,90.788,90.66,90.772,2564799994.0
2006-11-21 17:45:00,90.747,90.806,90.684,90.709,2804699989.0
2006-11-21 18:00:00,90.663,90.755,90.649,90.719,22185299942.0
2006-11-21 18:15:00,90.724,90.749,90.678,90.741,17770499952.0
2006-11-21 18:30:00,90.735,90.745,90.649,90.692,17407999941.0
2006-11-21 18:45:00,90.691,90.794,90.65,90.727,11976299976.0
2006-11-21 19:00:00,90.743,90.813,90.688,90.78,8089799978.0
2006-11-21 19:15:00,90.758,90.803,90.688,90.733,10181099968.0
2006-11-21 19:30:00,90.738,90.86,90.67,90.823,9688799997.0
2006-11-21 19:45:00,90.804,90.847,90.765,90.83,8230299974.0
2006-11-21 20:00:00,90.813,90.867,90.771,90.851,10209199950.0
2006-11-21 20:15:00,90.843,90.917,90.799,90.837,9414999966.0
2006-11-21 20:30:00,90.876,90.923,90.825,90.874,13035399981.0
2006-11-21 20:45:00,90.901,90.918,90.798,90.85,12886099965.0
2006-11-21 21:00:00,90.864,90.888,90.78,90.798,9481599984.0
2006-11-21 21:15:00,90.797,90.883,90.741,90.828,11904799978.0
2006-11-21 21:30:00,90.822,90.86,90.72,90.776,6233399974.0
2006-11-21 21:45:00,90.777,90.883,90.755,90.865,5181299997.0
2006-11-21 22:00:00,90.868,90.897,90.809,90.813,5722699987.0
2006-11-21 22:15:00,90.827,90.875,90.776,90.851,4984899988.0
2006-11-21 22:30:00,90.806,90.855,90.745,90.753,4979799998.0
2006-11-21 22:45:00,90.771,90.833,90.717,90.745,4743499980.0
2006-11-21 23:00:00,90.831,90.868,90.741,90.809,2960799999.0
2006-11-21 23:15:00,90.866,90.887,90.796,90.857,3298200000.0
2006-11-21 23:30:00,90.863,90.924,90.802,90.916,3003199996.0
2006-11-21 23:45:00,90.879,90.944,90.842,90.926,2664599995.0
2006-11-22 00:00:00,90.905,90.929,90.823,90.871,3337800000.0
2006-11-22 00:15:00,90.876,90.91,90.798,90.885,2873100012.0
2006-11-22 00:30:00,90.848,90.889,90.797,90.817,2987599990.0
2006-11-22 00:45:00,90.839,90.868,90.763,90.825,2924399986.0
2006-11-22 01:00:00,90.816,90.87,90.777,90.847,3008099983.0
2006-11-22 01:15:00,90.822,90.871,90.789,90.852,3143100002.0
2006-11-22 01:30:00,90.835,90.859,90.763,90.78,2941299994.0
2006-11-22 01:45:00,90.826,90.852,90.742,90.789,2842399991.0
2006-11-22 02:00:00,90.817,90.848,90.728,90.739,3162300001.0
2006-11-22 02:15:00,90.78,90.822,90.718,90.767,2742999999.0
2006-11-22 02:30:00,90.783,90.799,90.721,90.773,3141999996.0
2006-11-22 02:45:00,90.774,90.863,90.742,90.798,3128699991.0
2006-11-22 03:00:00,90.848,90.861,90.729,90.819,2852199993.0
2006-11-22 03:15:00,90.813,90.846,90.746,90.78,2697200001.0
2006-11-22 03:30:00,90.796,90.833,90.742,90.758,3129299993.0
2006-11-22 03:45:00,90.771,90.796,90.709,90.759,2507699994.0
2006-11-22 04:00:00,90.738,90.776,90.682,90.718,2950599991.0
2006-11-22 04:15:00,90.75,90.765,90.634,90.68,3141799998.0
2006-11-22 04:30:00,90.666,90.711,90.641,90.704,3350199989.0
2006-11-22 04:45:00,90.689,90.733,90.637,90.71,3119199985.0
2006-11-22 05:00:00,90.709,90.749,90.674,90.723,2934599997.0
2006-11-22 05:15:00,90.737,90.776,90.677,90.711,3044600000.0
2006-11-22 05:30:00,90.748,90.758,90.634,90.738,2751399983.0
2006-11-22 05:45:00,90.722,90.748,90.651,90.687,2756999999.0
2006-11-22 06:00:00,90.702,90.72,90.62,90.678,3103100001.0
2006-11-22 06:15:00,90.711,90.756,90.67,90.73,2591899996.0
2006-11-22 06:30:00,90.721,90.742,90.597,90.649,3113799996.0
2006-11-22 06:45:00,90.632,90.717,90.632,90.691,2877799992.0
2006-11-22 07:00:00,90.671,90.732,90.643,90.681,2882699996.0
2006-11-22 07:15:00,90.682,90.73,90.629,90.722,2879099996.0
2006-11-22 07:30:00,90.718,90.755,90.68,90.727,2706299981.0
2006-11-22 07:45:00,90.724,90.777,90.681,90.758,3005299992.0
2006-11-22 08:00:00,90.773,90.793,90.705,90.747,2936699982.0
2006-11-22 08:15:00,90.722,90.767,90.688,90.727,2910400006.0
2006-11-22 08:30:00,90.723,90.774,90.677,90.729,3052299994.0
2006-11-22 08:45:00,90.773,90.782,90.695,90.749,2653799995.0
2006-11-22 09:00:00,90.741,90.797,90.685,90.765,2893700003.0
2006-11-22 09:15:00,90.743,90.776,90.687,90.704,2821299980.0
2006-11-22 09:30:00,90.707,90.822,90.698,90.765,2955900003.0
2006-11-22 09:45:00,90.778,90.804,90.717,90.772,2964800003.0
2006-11-22 10:00:00,90.768,90.826,90.722,90.777,2996800002.0
2006-11-22 10:15:00,90.779,90.823,90.72,90.805,3135799999.0
2006-11-22 10:30:00,90.783,90.838,90.718,90.803,3249699993.0
2006-11-22 10:45:00,90.793,90.834,90.736,90.823,2988999998.0
2006-11-22 11:00:00,90.811,90.859,90.746,90.841,3154199983.0
2006-11-22 11:15:00,90.862,90.871,90.743,90.799,2824099996.0
2006-11-22 11:30:00,90.784,90.87,90.743,90.823,2763699993.0
2006-11-22 11:45:00,90.832,90.832,90.649,90.649,3336499993.0
2006-11-22 12:00:00,90.64,90.69,90.585,90.66,2805899998.0
2006-11-22 12:15:00,90.644,90.685,90.58,90.659,2953599987.0
2006-11-22 12:30:00,90.661,90.692,90.534,90.59,3130900001.0
2006-11-22 12:45:00,90.598,90.598,90.483,90.58,2671399993.0
2006-11-22 13:00:00,90.578,90.582,90.463,90.516,2624300006.0
2006-11-22 13:15:00,90.515,90.573,90.458,90.503,2811799995.0
2006-11-22 13:30:00,90.524,90.598,90.492,90.59,2835499996.0
2006-11-22 13:45:00,90.589,90.602,90.524,90.556,3428899999.0
2006-11-22 14:00:00,90.541,90.573,90.477,90.509,2850699997.0
2006-11-22 14:15:00,90.498,90.526,90.386,90.486,2668499988.0
2006-11-22 14:30:00,90.494,90.539,90.405,90.482,2548800004.0
2006-11-22 14:45:00,90.475,90.475,90.358,90.417,2724699992.0
2006-11-22 15:00:00,90.426,90.46,90.348,90.39,2876599985.0
2006-11-22 15:15:00,90.359,90.376,90.162,90.198,2956799996.0
2006-11-22 15:30:00,90.19,90.37,90.174,90.345,2725199999.0
2006-11-22 15:45:00,90.357,90.408,90.29,90.372,3179599992.0
2006-11-22 16:00:00,90.354,90.423,90.272,90.352,2919300000.0
2006-11-22 16:15:00,90.397,90.472,90.351,90.412,3031899997.0
2006-11-22 16:30:00,90.409,90.467,90.387,90.451,3097499999.0
2006-11-22 16:45:00,90.46,90.487,90.412,90.43,3575199991.0
2006-11-22 17:00:00,90.459,90.475,90.318,90.377,2627399996.0
2006-11-22 17:15:00,90.357,90.372,90.229,90.3,2926999993.0
2006-11-22 17:30:00,90.293,90.419,90.274,90.392,2996699985.0
2006-11-22 17:45:00,90.375,90.415,90.339,90.357,2836099995.0
2006-11-22 18:00:00,90.301,90.363,90.253,90.32,23808299964.0
2006-11-22 18:15:00,90.286,90.344,90.212,90.329,18247099917.0
2006-11-22 18:30:00,90.307,90.422,90.286,90.399,16786699954.0
2006-11-22 18:45:00,90.377,90.456,90.326,90.438,12038399970.0
2006-11-22 19:00:00,90.43,90.432,90.35,90.387,8703199969.0
2006-11-22 19:15:00,90.376,90.443,90.334,90.387,9631999975.0
2006-11-22 19:30:00,90.39,90.547,90.33,90.516,9790499980.0
2006-11-22 19:45:00,90.538,90.632,90.5,90.553,8462199966.0
2006-11-22 20:00:00,90.566,90.6,90.475,90.51,8859999996.0
2006-11-22 20:15:00,90.533,90.588,90.477,90.562,9854799975.0
2006-11-22 20:30:00,90.568,90.588,90.446,90.48,12598099967.0
2006-11-22 20:45:00,90.492,90.581,90.476,90.53,12924199969.0
2006-11-22 21:00:00,90.537,90.6,90.466,90.528,9937999957.0
2006-11-22 21:15:00,90.545,90.58,90.479,90.54,11059599996.0
2006-11-22 21:30:00,90.539,90.591,90.495,90.539,6380699992.0
2006-11-22 21:45:00,90.562,90.594,90.501,90.56,4968599976.0
2006-11-22 22:00:00,90.572,90.594,90.474,90.515,5902699987.0
2006-11-22 22:15:00,90.51,90.565,90.446,90.502,5211899991.0
2006-11-22 22:30:00,90.517,90.556,90.461,90.506,4925299975.0
2006-11-22 22:45:00,90.457,90.556,90.443,90.508,4921200000.0
2006-11-22 23:00:00,90.502,90.555,90.448,90.475,3040199988.0
2006-11-22 23:15:00,90.477,90.503,90.401,90.424,2725700001.0
2006-11-22 23:30:00,90.439,90.484,90.37,90.422,3145399995.0
2006-11-22 23:45:00,90.47,90.508,90.396,90.469,2792899991.0
2006-11-23 00:00:00,90.459,90.502,90.32,90.415,3126099996.0
2006-11-23 00:15:00,90.438,90.458,90.378,90.432,2880499992.0
2006-11-23 00:30:00,90.444,90.481,90.38,90.424,2723999998.0
2006-11-23 00:45:00,90.412,90.453,90.359,90.387,2713200000.0
2006-11-23 01:00:00,90.409,90.436,90.352,90.376,3000399978.0
2006-11-23 01:15:00,90.354,90.424,90.306,90.355,3036099989.0
2006-11-23 01:30:00,90.348,90.43,90.309,90.402,2819499994.0
2006-11-23 01:45:00,90.39,90.447,90.365,90.441,3032799992.0
2006-11-23 02:00:00,90.43,90.492,90.394,90.462,3139899992.0
2006-11-23 02:15:00,90.465,90.486,90.372,90.454,2982799992.0
2006-11-23 02:30:00,90.442,90.468,90.363,90.441,2979599984.0
2006-11-23 02:45:00,90.439,90.467,90.379,90.408,2873099990.0
2006-11-23 03:00:00,90.432,90.459,90.37,90.404,3247699985.0
2006-11-23 03:15:00,90.392,90.419,90.334,90.365,3112300000.0
2006-11-23 03:30:00,90.37,90.397,90.292,90.312,2809900000.0
2006-11-23 03:45:00,90.353,90.362,90.282,90.325,2928999988.0
2006-11-23 04:00:00,90.325,90.378,90.274,90.297,2822299994.0
2006-11-23 04:15:00,90.297,90.353,90.272,90.31,2784899995.0
2006-11-23 04:30:00,90.338,90.376,90.268,90.333,2968699989.0
2006-11-23 04:45:00,90.322,90.352,90.283,90.305,2980499987.0
2006-11-23 05:00:00,90.325,90.341,90.252,90.255,3021999999.0
2006-11-23 05:15:00,90.279,90.325,90.247,90.315,3064099992.0
2006-11-23 05:30:00,90.31,90.367,90.263,90.307,2824500006.0
2006-11-23 05:45:00,90.335,90.367,90.272,90.352,2782799983.0
2006-11-23 06:00:00,90.338,90.375,90.282,90.309,2994500001.0
2006-11-23 06:15:00,90.331,90.363,90.29,90.301,3130799987.0
2006-11-23 06:30:00,90.334,90.362,90.277,90.332,2750899994.0
2006-11-23 06:45:00,90.313,90.363,90.273,90.301,3486399993.0
2006-11-23 07:00:00,90.302,90.354,90.274,90.315,2856899999.0
2006-11-23 07:15:00,90.283,90.335,90.247,90.313,3129599992.0
2006-11-23 07:30:00,90.318,90.343,90.274,90.281,2862100004.0
2006-11-23 07:45:00,90.297,90.342,90.233,90.309,3030999994.0
2006-11-23 08:00:00,90.348,90.348,90.235,90.265,2734599991.0
2006-11-23 08:15:00,90.278,90.286,90.216,90.269,2770099991.0
2006-11-23 08:30:00,90.255,90.292,90.203,90.25,2669600001.0
2006-11-23 08:45:00,90.258,90.26,90.096,90.155,2507799997.0
2006-11-23 09:00:00,90.142,90.213,90.099,90.163,2655999997.0
2006-11-23 09:15:00,90.178,90.253,90.128,90.217,2776499996.0
2006-11-23 09:30:00,90.219,90.267,90.124,90.149,2764499983.0
2006-11-23 09:45:00,90.151,90.225,90.111,90.179,3008200013.0
2006-11-23 10:00:00,90.168,90.264,90.131,90.197,2489899990.0
2006-11-23 10:15:00,90.162,90.226,90.137,90.207,2729599981.0
2006-11-23 10:30:00,90.19,90.243,90.112,90.147,3275499996.0
2006-11-23 10:45:00,90.133,90.262,90.124,90.187,3488300003.0
2006-11-23 11:00:00,90.199,90.215,90.127,90.18,2778599994.0
2006-11-23 11:15:00,90.15,90.201,90.102,90.141,2761699991.0
2006-11-23 11:30:00,90.157,90.18,90.097,90.126,3321599999.0
2006-11-23 11:45:00,90.091,90.143,90.043,90.043,3452599993.0
2006-11-23 12:00:00,90.044,90.09,90.009,90.074,2728599987.0
2006-11-23 12:15:00,90.073,90.147,90.024,90.08,3156699985.0
2006-11-23 12:30:00,90.053,90.118,90.005,90.047,2986199997.0
2006-11-23 12:45:00,90.042,90.099,89.989,90.0,2665099990.0
2006-11-23 13:00:00,90.019,90.08,89.968,90.036,2827599990.0
2006-11-23 13:15:00,90.034,90.08,89.979,90.009,2806199980.0
2006-11-23 13:30:00,90.01,90.048,89.941,89.998,2909599991.0
2006-11-23 13:45:00,90.015,90.057,89.966,90.011,3393999999.0
2006-11-23 14:00:00,89.981,90.033,89.946,89.99,2639799989.0
2006-11-23 14:15:00,90.004,90.099,89.97,90.063,2549799996.0
2006-11-23 14:30:00,90.024,90.072,89.968,90.011,2723999986.0
2006-11-23 14:45:00,89.98,90.036,89.932,89.939,2945199994.0
2006-11-23 15:00:00,90.005,90.065,89.924,90.004,3068499990.0
2006-11-23 15:15:00,90.01,90.033,89.942,89.974,3230999978.0
2006-11-23 15:30:00,89.991,90.048,89.914,89.996,2909600003.0
2006-11-23 15:45:00,90.0,90.043,89.923,90.04,3146899988.0
2006-11-23 16:00:00,90.029,90.048,89.915,89.969,2723399993.0
2006-11-23 16:15:00,90.0,90.021,89.923,89.947,2947499996.0
2006-11-23 16:30:00,89.943,90.021,89.923,89.999,2691399995.0
2006-11-23 16:45:00,89.994,90.047,89.942,90.017,2748499999.0
2006-11-23 17:00:00,89.997,90.024,89.902,89.957,2810199984.0
2006-11-23 17:15:00,89.924,89.991,89.86,89.935,2634299991.0
2006-11-23 17:30:00,89.947,90.02,89.917,89.991,2785499989.0
2006-11-23 17:45:00,90.01,90.026,89.869,89.942,2808500007.0
2006-11-23 18:00:00,89.922,90.01,89.878,89.992,21677899955.0
2006-11-23 18:15:00,89.991,89.997,89.897,89.973,17732199957.0
2006-11-23 18:30:00,89.975,90.016,89.903,89.967,17091899943.0
2006-11-23 18:45:00,89.937,90.01,89.887,89.937,11752799984.0
2006-11-23 19:00:00,89.948,89.951,89.848,89.945,8513099971.0
2006-11-23 19:15:00,89.941,89.967,89.874,89.921,10579399962.0
2006-11-23 19:30:00,89.92,89.96,89.847,89.877,9502299982.0
2006-11-23 19:45:00,89.906,89.985,89.875,89.893,8375299977.0
2006-11-23 20:00:00,89.927,89.97,89.847,89.933,9085799986.0
2006-11-23 20:15:00,89.959,89.984,89.876,89.905,10306199942.0
2006-11-23 20:30:00,89.965,89.966,89.879,89.948,13424099951.0
2006-11-23 20:45:00,89.944,89.97,89.857,89.91,12548999980.0
2006-11-23 21:00:00,89.909,89.993,89.897,89.924,9365499974.0
2006-11-23 21:15:00,89.923,90.005,89.889,89.97,11552299990.0
2006-11-23 21:30:00,89.963,89.994,89.895,89.933,6788099979.0
2006-11-23 21:45:00,89.933,89.964,89.861,89.929,4596900009.0
2006-11-23 22:00:00,89.905,89.974,89.882,89.896,5923899981.0
2006-11-23 22:15:00,89.937,89.955,89.885,89.943,5164099982.0
2006-11-23 22:30:00,89.934,89.988,89.898,89.916,4541299978.0
2006-11-23 22:45:00,89.944,89.983,89.873,89.932,4536199989.0
2006-11-23 23:00:00,89.985,89.985,89.859,89.947,2774100003.0
2006-11-23 23:15:00,89.968,90.015,89.922,89.948,2669999988.0
2006-11-23 23:30:00,89.961,89.978,89.854,89.893,3027200004.0
2006-11-23 23:45:00,89.905,89.997,89.88,89.894,2665999996.0
2006-11-24 00:00:00,89.889,89.968,89.871,89.901,3158599987.0
2006-11-24 00:15:00,89.878,89.928,89.863,89.884,3019299998.0
2006-11-24 00:30:00,89.873,89.961,89.864,89.924,2961999991.0
2006-11-24 00:45:00,89.866,89.975,89.83,89.958,2742699999.0
2006-11-24 01:00:00,89.964,89.999,89.913,89.943,2784500000.0
2006-11-24 01:15:00,89.922,89.974,89.876,89.94,3212099986.0
2006-11-24 01:30:00,89.91,90.03,89.901,90.014,2693199983.0
2006-11-24 01:45:00,90.018,90.079,89.98,90.05,2929999986.0
2006-11-24 02:00:00,90.066,90.151,90.019,90.143,2926099993.0
2006-11-24 02:15:00,90.13,90.21,90.107,90.169,3293399993.0
2006-11-24 02:30:00,90.192,90.243,90.155,90.215,3002499984.0
2006-11-24 02:45:00,90.237,90.265,90.167,90.195,2882499992.0
2006-11-24 03:00:00,90.17,90.258,90.117,90.246,3074399998.0
2006-11-24 03:15:00,90.258,90.272,90.14,90.175,3118899990.0
2006-11-24 03:30:00,90.18,90.215,90.134,90.162,3180199994.0
2006-11-24 03:45:00,90.19,90.263,90.167,90.225,2425999996.0
2006-11-24 04:00:00,90.216,90.291,90.159,90.22,3487900002.0
2006-11-24 04:15:00,90.238,90.27,90.148,90.18,2716799992.0
2006-11-24 04:30:00,90.202,90.246,90.15,90.212,2872399991.0
2006-11-24 04:45:00,90.191,90.219,90.137,90.179,2864399985.0
2006-11-24 05:00:00,90.178,90.224,90.134,90.156,2830999992.0
2006-11-24 05:15:00,90.19,90.196,90.125,90.158,2737699996.0
2006-11-24 05:30:00,90.164,90.192,90.116,90.163,2968999993.0
2006-11-24 05:45:00,90.169,90.194,90.106,90.121,2626800001.0
2006-11-24 06:00:00,90.115,90.195,90.094,90.157,2750599990.0
2006-11-24 06:15:00,90.186,90.192,90.078,90.125,2800100000.0
2006-11-24 06:30:00,90.137,90.192,90.093,90.168,2821299993.0
2006-11-24 06:45:00,90.164,90.164,90.078,90.151,2671599996.0
2006-11-24 07:00:00,90.138,90.178,90.089,90.147,2937099992.0
2006-11-24 07:15:00,90.159,90.228,90.139,90.184,2836199998.0
2006-11-24 07:30:00,90.165,90.217,90.127,90.167,2805299991.0
2006-11-24 07:45:00,90.129,90.189,90.109,90.15,2981199983.0
2006-11-24 08:00:00,90.162,90.178,90.102,90.128,2918900003.0
2006-11-24 08:15:00,90.119,90.176,90.094,90.173,2457599999.0
2006-11-24 08:30:00,90.11,90.161,90.053,90.084,2722700002.0
2006-11-24 08:45:00,90.083,90.126,90.048,90.095,2873199992.0
2006-11-24 09:00:00,90.09,90.131,90.068,90.095,2748599989.0
2006-11-24 09:15:00,90.111,90.128,90.043,90.074,2336199996.0
2006-11-24 09:30:00,90.096,90.139,90.065,90.122,2705600010.0
2006-11-24 09:45:00,90.076,90.167,90.05,90.167,3297600006.0
2006-11-24 10:00:00,90.158,90.167,90.012,90.062,2979599984.0
2006-11-24 10:15:00,90.062,90.079,89.912,90.015,2713399982.0
2006-11-24 10:30:00,89.989,90.043,89.885,90.002,3074999993.0
2006-11-24 10:45:00,90.002,90.109,89.908,90.09,2807099997.0
2006-11-24 11:00:00,90.115,90.115,89.975,90.006,2605699993.0
2006-11-24 11:15:00,90.025,90.099,89.978,90.031,2757099983.0
2006-11-24 11:30:00,90.036,90.08,89.983,90.049,3114599982.0
2006-11-24 11:45:00,90.058,90.101,90.023,90.057,3221600008.0
2006-11-24 12:00:00,90.079,90.095,90.022,90.048,2948999985.0
2006-11-24 12:15:00,90.043,90.098,89.986,90.068,3193200006.0
2006-11-24 12:30:00,90.067,90.077,89.965,89.995,2936499988.0
2006-11-24 12:45:00,90.02,90.078,89.94,90.006,2801099995.0
2006-11-24 13:00:00,90.008,90.077,89.951,90.073,2847200000.0
2006-11-24 13:15:00,90.07,90.074,89.918,89.958,3370700007.0
2006-11-24 13:30:00,89.944,90.033,89.883,89.926,2793699988.0
2006-11-24 13:45:00,89.939,90.033,89.901,90.002,3187899978.0
2006-11-24 14:00:00,90.052,90.074,89.892,89.902,2806899987.0
2006-11-24 14:15:00,89.902,89.998,89.867,89.967,2475999991.0
2006-11-24 14:30:00,89.983,90.002,89.92,89.963,2817599994.0
2006-11-24 14:45:00,89.961,90.052,89.941,90.047,2477700003.0
2006-11-24 15:00:00,90.004,90.055,89.949,89.983,3128999984.0
2006-11-24 15:15:00,89.971,90.037,89.926,90.037,2532300006.0
2006-11-24 15:30:00,90.033,90.036,89.893,89.903,2956999999.0
2006-11-24 15:45:00,89.927,89.98,89.892,89.941,2754699997.0
2006-11-24 16:00:00,89.941,89.966,89.875,89.923,2694200012.0
2006-11-24 16:15:00,89.925,90.0,89.898,89.978,2637300002.0
2006-11-24 16:30:00,89.941,89.965,89.866,89.901,2790999996.0
2006-11-24 16:45:00,89.904,90.032,89.887,90.032,2872099999.0
2006-11-24 17:00:00,90.045,90.046,89.915,90.045,2487799986.0
2006-11-24 17:15:00,90.04,90.057,89.964,90.03,2731299999.0
2006-11-24 17:30:00,90.023,90.142,90.009,90.073,3012599997.0
2006-11-24 17:45:00,90.074,90.174,90.035,90.14,2851799995.0
2006-11-24 18:00:00,90.091,90.136,90.03,90.068,18209599975.0
2006-11-24 18:15:00,90.067,90.176,90.015,90.169,18149799937.0
2006-11-24 18:30:00,90.162,90.208,90.087,90.126,17136099934.0
2006-11-24 18:45:00,90.166,90.195,90.105,90.168,11732799972.0
2006-11-24 19:00:00,90.179,90.211,90.102,90.18,8596299989.0
2006-11-24 19:15:00,90.179,90.179,90.082,90.162,10036299991.0
2006-11-24 19:30:00,90.16,90.193,90.118,90.156,9278699979.0
2006-11-24 19:45:00,90.145,90.221,90.136,90.204,7951299986.0
2006-11-24 20:00:00,90.214,90.216,90.096,90.134,9276099983.0
2006-11-24 20:15:00,90.122,90.17,90.083,90.095,9773899974.0
2006-11-24 20:30:00,90.136,90.164,90.092,90.133,13193499949.0
2006-11-24 20:45:00,90.138,90.175,90.084,90.149,12138099956.0
2006-11-24 21:00:00,90.114,90.177,90.083,90.149,9526299968.0
2006-11-24 21:15:00,90.151,90.177,90.086,90.141,11704700012.0
2006-11-24 21:30:00,90.149,90.178,90.072,90.14,6408199992.0
2006-11-24 21:45:00,90.141,90.173,90.077,90.145,4686099998.0
2006-11-24 22:00:00,90.132,90.146,90.071,90.083,6230000000.0
2006-11-24 22:15:00,90.09,90.193,90.065,90.159,4806500012.0
2006-11-24 22:30:00,90.155,90.197,90.109,90.157,4659599991.0
2006-11-24 22:45:00,90.149,90.191,90.082,90.087,4952599999.0
2006-11-24 23:00:00,90.172,90.203,90.085,90.195,3262099990.0
2006-11-24 23:15:00,90.18,90.214,90.125,90.182,2755399999.0
2006-11-24 23:30:00,90.183,90.23,90.121,90.204,3479699989.0
2006-11-24 23:45:00,90.224,90.247,90.127,90.209,3013599999.0
2006-11-27 00:00:00,90.256,90.284,90.123,90.208,2626199997.0
2006-11-27 00:15:00,90.207,90.251,90.151,90.251,2891799998.0
2006-11-27 00:30:00,90.234,90.262,90.106,90.115,2633299995.0
2006-11-27 00:45:00,90.133,90.154,90.016,90.036,2842499993.0
2006-11-27 01:00:00,90.071,90.114,90.015,90.095,3008699985.0
2006-11-27 01:15:00,90.081,90.145,90.057,90.122,2750300000.0
2006-11-27 01:30:00,90.112,90.124,90.038,90.053,2893199985.0
2006-11-27 01:45:00,90.052,90.148,90.033,90.086,2782999992.0
2006-11-27 02:00:00,90.112,90.178,90.079,90.149,2868500013.0
2006-11-27 02:15:00,90.161,90.186,90.124,90.137,3492299990.0
2006-11-27 02:30:00,90.138,90.234,90.11,90.144,2837099996.0
2006-11-27 02:45:00,90.145,90.263,90.123,90.212,3107399985.0
2006-11-27 03:00:00,90.225,90.276,90.185,90.225,3115299992.0
2006-11-27 03:15:00,90.238,90.285,90.186,90.24,2830599996.0
2006-11-27 03:30:00,90.23,90.289,90.185,90.236,3088900002.0
2006-11-27 03:45:00,90.214,90.245,90.159,90.205,2487899993.0
2006-11-27 04:00:00,90.223,90.229,90.127,90.152,2617799993.0
2006-11-27 04:15:00,90.16,90.206,90.139,90.177,3132999990.0
2006-11-27 04:30:00,90.186,90.207,90.122,90.174,2979199989.0
2006-11-27 04:45:00,90.168,90.216,90.148,90.189,3059999989.0
2006-11-27 05:00:00,90.169,90.206,90.116,90.17,2896399994.0
2006-11-27 05:15:00,90.16,90.212,90.116,90.142,3058499989.0
2006-11-27 05:30:00,90.18,90.212,90.137,90.157,2675099989.0
2006-11-27 05:45:00,90.167,90.209,90.129,90.171,3003999989.0
2006-11-27 06:00:00,90.195,90.251,90.167,90.197,2645599993.0
2006-11-27 06:15:00,90.209,90.288,90.208,90.24,2531400002.0
2006-11-27 06:30:00,90.237,90.266,90.165,90.201,2901899999.0
2006-11-27 06:45:00,90.223,90.341,90.19,90.307,2718999996.0
2006-11-27 07:00:00,90.31,90.342,90.24,90.307,2641300005.0
2006-11-27 07:15:00,90.304,90.376,90.263,90.357,2743199998.0
2006-11-27 07:30:00,90.346,90.471,90.315,90.416,2958599984.0
2006-11-27 07:45:00,90.419,90.488,90.387,90.455,2949199996.0
2006-11-27 08:00:00,90.464,90.466,90.304,90.35,2961800000.0
2006-11-27 08:15:00,90.374,90.38,90.243,90.267,3001599995.0
2006-11-27 08:30:00,90.284,90.393,90.249,90.375,2362299995.0
2006-11-27 08:45:00,90.402,90.419,90.315,90.33,2687400001.0
2006-11-27 09:00:00,90.322,90.378,90.306,90.329,3151600001.0
2006-11-27 09:15:00,90.312,90.393,90.281,90.358,2605200001.0
2006-11-27 09:30:00,90.345,90.388,90.25,90.28,2797899988.0
2006-11-27 09:45:00,90.31,90.392,90.266,90.333,3065499993.0
2006-11-27 10:00:00,90.325,90.392,90.264,90.328,2983900000.0
2006-11-27 10:15:00,90.327,90.36,90.253,90.353,2861499975.0
2006-11-27 10:30:00,90.36,90.408,90.284,90.347,3387499982.0
2006-11-27 10:45:00,90.314,90.389,90.222,90.338,3179399985.0
2006-11-27 11:00:00,90.348,90.506,90.29,90.466,2877499988.0
2006-11-27 11:15:00,90.488,90.527,90.425,90.459,2573600001.0
2006-11-27 11:30:00,90.458,90.459,90.369,90.42,3102699996.0
2006-11-27 11:45:00,90.404,90.455,90.302,90.39,3008499996.0
2006-11-27 12:00:00,90.391,90.413,90.283,90.348,2589199990.0
2006-11-27 12:15:00,90.388,90.421,90.301,90.337,2836199988.0
2006-11-27 12:30:00,90.31,90.433,90.268,90.433,3104099997.0
2006-11-27 12:45:00,90.442,90.486,90.333,90.425,2693400001.0
2006-11-27 13:00:00,90.398,90.434,90.319,90.378,2793099995.0
2006-11-27 13:15:00,90.355,90.414,90.315,90.339,2797200009.0
2006-11-27 13:30:00,90.324,90.398,90.28,90.317,3109200000.0
2006-11-27 13:45:00,90.318,90.331,90.203,90.231,3241900001.0
2006-11-27 14:00:00,90.233,90.299,90.171,90.227,2527199994.0
2006-11-27 14:15:00,90.232,90.294,90.18,90.235,2633900005.0
2006-11-27 14:30:00,90.249,90.321,90.206,90.303,2826699989.0
2006-11-27 14:45:00,90.303,90.326,90.245,90.312,2608299999.0
2006-11-27 15:00:00,90.287,90.344,90.219,90.319,3134199994.0
2006-11-27 15:15:00,90.332,90.388,90.279,90.388,3087199992.0
2006-11-27 15:30:00,90.382,90.382,90.263,90.307,2707199999.0
2006-11-27 15:45:00,90.308,90.354,90.267,90.315,3078600007.0
2006-11-27 16:00:00,90.313,90.385,90.291,90.379,2367800001.0
2006-11-27 16:15:00,90.381,90.389,90.304,90.329,3247300000.0
2006-11-27 16:30:00,90.322,90.4,90.295,90.346,3027099984.0
2006-11-27 16:45:00,90.352,90.372,90.244,90.29,2887300000.0
2006-11-27 17:00:00,90.345,90.443,90.334,90.414,2945699990.0
2006-11-27 17:15:00,90.433,90.452,90.342,90.432,2944100006.0
2006-11-27 17:30:00,90.416,90.453,90.315,90.443,2964399991.0
2006-11-27 17:45:00,90.404,90.444,90.333,90.36,2706400002.0
2006-11-27 18:00:00,90.33,90.408,90.311,90.378,21628899947.0
2006-11-27 18:15:00,90.356,90.394,90.28,90.338,20007699950.0
2006-11-27 18:30:00,90.342,90.424,90.258,90.376,17152599952.0
2006-11-27 18:45:00,90.405,90.414,90.311,90.36,12216599973.0
2006-11-27 19:00:00,90.365,90.393,90.311,90.368,8572399957.0
2006-11-27 19:15:00,90.37,90.417,90.31,90.329,10823999972.0
2006-11-27 19:30:00,90.32,90.399,90.242,90.38,10059099995.0
2006-11-27 19:45:00,90.385,90.415,90.305,90.408,8530499991.0
2006-11-27 20:00:00,90.393,90.415,90.294,90.326,9539600008.0
2006-11-27 20:15:00,90.305,90.34,90.249,90.281,9417099994.0
2006-11-27 20:30:00,90.304,90.334,90.241,90.257,13068799988.0
2006-11-27 20:45:00,90.26,90.328,90.219,90.303,12136799993.0
2006-11-27 21:00:00,90.327,90.351,90.265,90.268,9156799972.0
2006-11-27 21:15:00,90.279,90.32,90.198,90.264,11897299978.0
2006-11-27 21:30:00,90.262,90.363,90.204,90.344,5873399996.0
2006-11-27 21:45:00,90.357,90.391,90.287,90.391,4801899999.0
2006-11-27 22:00:00,90.403,90.403,90.301,90.355,5719799997.0
2006-11-27 22:15:00,90.378,90.422,90.328,90.406,4810799991.0
2006-11-27 22:30:00,90.386,90.42,90.333,90.385,4893299984.0
2006-11-27 22:45:00,90.357,90.422,90.307,90.322,4819599996.0
2006-11-27 23:00:00,90.403,90.448,90.304,90.405,2919599995.0
2006-11-27 23:15:00,90.343,90.422,90.316,90.367,2908999985.0
2006-11-27 23:30:00,90.346,90.382,90.299,90.347,3030299990.0
2006-11-27 23:45:00,90.33,90.365,90.271,90.271,2893199989.0
2006-11-28 00:00:00,90.268,90.327,90.24,90.262,2950900003.0
2006-11-28 00:15:00,90.287,90.322,90.241,90.296,3093999997.0
2006-11-28 00:30:00,90.298,90.326,90.232,90.288,3001999994.0
2006-11-28 00:45:00,90.291,90.324,90.233,90.27,2766999979.0
2006-11-28 01:00:00,90.271,90.317,90.212,90.293,2700700000.0
2006-11-28 01:15:00,90.297,90.33,90.243,90.273,2943499992.0
2006-11-28 01:30:00,90.262,90.309,90.203,90.268,2888099996.0
2006-11-28 01:45:00,90.259,90.33,90.213,90.306,3262799996.0
2006-11-28 02:00:00,90.256,90.375,90.253,90.341,3102999995.0
2006-11-28 02:15:00,90.371,90.381,90.271,90.291,2764099992.0
2006-11-28 02:30:00,90.337,90.365,90.281,90.319,2868099991.0
2006-11-28 02:45:00,90.306,90.348,90.219,90.339,3360799991.0
2006-11-28 03:00:00,90.345,90.414,90.282,90.349,3153899996.0
2006-11-28 03:15:00,90.365,90.39,90.315,90.339,3101799981.0
2006-11-28 03:30:00,90.345,90.374,90.286,90.329,3023400014.0
2006-11-28 03:45:00,90.316,90.393,90.283,90.378,2948899996.0
2006-11-28 04:00:00,90.347,90.369,90.245,90.274,2858700001.0
2006-11-28 04:15:00,90.302,90.334,90.221,90.234,2729999999.0
2006-11-28 04:30:00,90.24,90.295,90.199,90.251,2774300001.0
2006-11-28 04:45:00,90.258,90.3,90.202,90.245,3150899985.0
2006-11-28 05:00:00,90.292,90.292,90.186,90.217,2701699990.0
2006-11-28 05:15:00,90.214,90.27,90.18,90.251,3127499999.0
2006-11-28 05:30:00,90.226,90.305,90.202,90.259,2566199987.0
2006-11-28 05:45:00,90.274,90.297,90.22,90.257,2604700002.0
2006-11-28 06:00:00,90.3,90.32,90.23,90.266,2623399999.0
2006-11-28 06:15:00,90.248,90.31,90.215,90.279,2817099996.0
2006-11-28 06:30:00,90.264,90.325,90.231,90.296,2871399997.0
2006-11-28 06:45:00,90.3,90.334,90.247,90.286,2932699999.0
2006-11-28 07:00:00,90.303,90.363,90.272,90.347,2579100008.0
2006-11-28 07:15:00,90.315,90.354,90.275,90.336,3032899980.0
2006-11-28 07:30:00,90.315,90.353,90.257,90.353,2652400008.0
2006-11-28 07:45:00,90.319,90.363,90.273,90.329,3002199998.0
2006-11-28 08:00:00,90.35,90.366,90.285,90.333,3258799997.0
2006-11-28 08:15:00,90.335,90.361,90.252,90.342,2816699990.0
2006-11-28 08:30:00,90.362,90.377,90.284,90.357,3399599990.0
2006-11-28 08:45:00,90.363,90.404,90.311,90.321,2937299993.0
2006-11-28 09:00:00,90.29,90.408,90.29,90.333,2820500003.0
2006-11-28 09:15:00,90.405,90.465,90.339,90.451,2884600004.0
2006-11-28 09:30:00,90.437,90.455,90.295,90.361,2533599993.0
2006-11-28 09:45:00,90.348,90.425,90.298,90.353,3182099989.0
2006-11-28 10:00:00,90.348,90.405,90.26,90.293,2630700005.0
2006-11-28 10:15:00,90.282,90.419,90.244,90.415,2830599990.0
2006-11-28 10:30:00,90.397,90.482,90.374,90.43,3145299994.0
2006-11-28 10:45:00,90.433,90.488,90.382,90.463,2710199996.0
2006-11-28 11:00:00,90.449,90.473,90.35,90.376,2698099998.0
2006-11-28 11:15:00,90.397,90.553,90.365,90.546,2914399993.0
2006-11-28 11:30:00,90.514,90.613,90.484,90.595,3038699998.0
2006-11-28 11:45:00,90.563,90.637,90.537,90.605,3275200000.0
2006-11-28 12:00:00,90.599,90.648,90.538,90.588,2812599991.0
2006-11-28 12:15:00,90.586,90.648,90.531,90.531,3230299997.0
2006-11-28 12:30:00,90.585,90.639,90.528,90.578,3410699999.0
2006-11-28 12:45:00,90.599,90.652,90.548,90.638,2689499992.0
2006-11-28 13:00:00,90.622,90.623,90.531,90.563,2804899997.0
2006-11-28 13:15:00,90.541,90.584,90.481,90.554,2847499994.0
2006-11-28 13:30:00,90.553,90.589,90.489,90.562,2945900002.0
2006-11-28 13:45:00,90.544,90.623,90.514,90.577,3248899995.0
2006-11-28 14:00:00,90.529,90.663,90.52,90.649,2636699990.0
2006-11-28 14:15:00,90.636,90.649,90.566,90.612,2932599993.0
2006-11-28 14:30:00,90.622,90.66,90.553,90.613,2936399997.0
2006-11-28 14:45:00,90.626,90.703,90.589,90.622,2620299989.0
2006-11-28 15:00:00,90.631,90.695,90.55,90.648,3369199978.0
2006-11-28 15:15:00,90.688,90.718,90.603,90.683,2750599998.0
2006-11-28 15:30:00,90.652,90.696,90.515,90.588,2589899992.0
2006-11-28 15:45:00,90.582,90.706,90.562,90.668,2814699991.0
2006-11-28 16:00:00,90.668,90.705,90.582,90.655,2471099997.0
2006-11-28 16:15:00,90.654,90.72,90.629,90.705,2865000004.0
2006-11-28 16:30:00,90.694,90.782,90.653,90.762,3008399994.0
2006-11-28 16:45:00,90.729,90.799,90.651,90.765,3146599988.0
2006-11-28 17:00:00,90.764,90.809,90.713,90.782,3290500013.0
2006-11-28 17:15:00,90.801,90.834,90.685,90.704,3298199977.0
2006-11-28 17:30:00,90.757,90.765,90.674,90.737,2914899996.0
2006-11-28 17:45:00,90.678,90.773,90.664,90.77,2732900005.0
2006-11-28 18:00:00,90.694,90.81,90.694,90.775,21671299947.0
2006-11-28 18:15:00,90.789,90.857,90.726,90.85,17723199962.0
2006-11-28 18:30:00,90.829,90.872,90.744,90.819,17365799964.0
2006-11-28 18:45:00,90.846,90.925,90.755,90.84,11790999969.0
2006-11-28 19:00:00,90.835,90.913,90.749,90.901,8733699987.0
2006-11-28 19:15:00,90.882,90.939,90.743,90.931,9991899979.0
2006-11-28 19:30:00,90.93,90.972,90.773,90.896,9146399970.0
2006-11-28 19:45:00,90.886,90.935,90.763,90.905,8231099980.0
2006-11-28 20:00:00,90.89,90.915,90.792,90.884,9615899997.0
2006-11-28 20:15:00,90.893,90.928,90.832,90.905,9846599989.0
2006-11-28 20:30:00,90.913,90.962,90.816,90.92,12927099961.0
2006-11-28 20:45:00,90.932,90.983,90.834,90.932,12131999996.0
2006-11-28 21:00:00,90.942,90.961,90.86,90.915,8851200006.0
2006-11-28 21:15:00,90.885,90.943,90.817,90.862,11946999969.0
2006-11-28 21:30:00,90.875,90.935,90.815,90.92,6421400002.0
2006-11-28 21:45:00,90.914,90.993,90.848,90.945,4655399993.0
2006-11-28 22:00:00,90.941,90.984,90.831,90.9,5714600006.0
2006-11-28 22:15:00,90.92,91.002,90.891,90.926,4848300002.0
2006-11-28 22:30:00,90.949,90.984,90.882,90.921,4794300004.0
2006-11-28 22:45:00,90.923,90.991,90.861,90.911,4653699995.0
2006-11-28 23:00:00,90.918,90.991,90.846,90.93,2847299998.0
2006-11-28 23:15:00,90.925,91.002,90.895,90.948,2750199991.0
2006-11-28 23:30:00,90.961,91.005,90.895,90.991,3024999995.0
2006-11-28 23:45:00,90.988,91.065,90.939,90.951,2879199972.0
2006-11-29 00:00:00,90.97,91.092,90.916,91.049,3036699979.0
2006-11-29 00:15:00,91.034,91.081,90.967,90.988,3021999990.0
2006-11-29 00:30:00,91.0,91.014,90.926,90.946,2998799994.0
2006-11-29 00:45:00,90.949,91.017,90.936,90.971,2667300002.0
2006-11-29 01:00:00,90.968,91.067,90.942,91.028,2821999994.0
2006-11-29 01:15:00,91.023,91.11,90.987,91.089,3133199993.0
2006-11-29 01:30:00,91.083,91.116,91.002,91.048,2882499982.0
2006-11-29 01:45:00,91.048,91.1,90.839,90.94,2539300004.0
2006-11-29 02:00:00,90.92,90.949,90.749,90.766,2742499995.0
2006-11-29 02:15:00,90.76,90.777,90.639,90.649,2876400001.0
2006-11-29 02:30:00,90.655,90.706,90.553,90.645,2735400007.0
2006-11-29 02:45:00,90.69,90.747,90.634,90.673,3074200001.0
2006-11-29 03:00:00,90.647,90.695,90.574,90.598,2601599992.0
2006-11-29 03:15:00,90.593,90.593,90.469,90.516,3148400002.0
2006-11-29 03:30:00,90.546,90.58,90.46,90.553,3158999986.0
2006-11-29 03:45:00,90.538,90.598,90.485,90.528,2824099986.0
2006-11-29 04:00:00,90.573,90.574,90.467,90.516,2831899997.0
2006-11-29 04:15:00,90.515,90.569,90.45,90.488,2936799999.0
2006-11-29 04:30:00,90.528,90.556,90.461,90.523,2836800001.0
2006-11-29 04:45:00,90.534,90.563,90.478,90.516,3113499987.0
2006-11-29 05:00:00,90.496,90.564,90.43,90.528,2783499985.0
2006-11-29 05:15:00,90.554,90.573,90.418,90.506,2805199985.0
2006-11-29 05:30:00,90.461,90.566,90.452,90.557,2811899993.0
2006-11-29 05:45:00,90.524,90.595,90.496,90.528,3080799981.0
2006-11-29 06:00:00,90.543,90.628,90.509,90.619,2914200006.0
2006-11-29 06:15:00,90.605,90.641,90.539,90.562,3026599997.0
2006-11-29 06:30:00,90.585,90.591,90.47,90.528,2954799989.0
2006-11-29 06:45:00,90.518,90.584,90.474,90.542,2741999996.0
2006-11-29 07:00:00,90.503,90.621,90.492,90.53,2886299995.0
2006-11-29 07:15:00,90.575,90.638,90.517,90.588,2653999995.0
2006-11-29 07:30:00,90.52,90.592,90.496,90.54,2673099989.0
2006-11-29 07:45:00,90.547,90.632,90.511,90.63,2682399997.0
2006-11-29 08:00:00,90.611,90.625,90.532,90.573,2768499996.0
2006-11-29 08:15:00,90.549,90.614,90.521,90.593,2778299984.0
2006-11-29 08:30:00,90.577,90.619,90.542,90.58,3216599996.0
2006-11-29 08:45:00,90.545,90.691,90.521,90.675,2980299993.0
2006-11-29 09:00:00,90.669,90.723,90.594,90.652,2951400010.0
2006-11-29 09:15:00,90.655,90.688,90.56,90.593,2810199994.0
2006-11-29 09:30:00,90.597,90.684,90.563,90.649,2719099991.0
2006-11-29 09:45:00,90.636,90.7,90.61,90.683,3080999998.0
2006-11-29 10:00:00,90.676,90.753,90.658,90.736,2870100002.0
2006-11-29 10:15:00,90.734,90.89,90.666,90.849,3140599995.0
2006-11-29 10:30:00,90.844,90.886,90.808,90.853,3159099994.0
2006-11-29 10:45:00,90.835,90.899,90.784,90.881,2807799996.0
2006-11-29 11:00:00,90.901,90.935,90.784,90.812,2852600000.0
2006-11-29 11:15:00,90.839,90.922,90.805,90.895,2788900001.0
2006-11-29 11:30:00,90.891,90.918,90.813,90.824,2965199993.0
2006-11-29 11:45:00,90.84,90.928,90.809,90.917,3312599989.0
2006-11-29 12:00:00,90.859,90.962,90.817,90.893,2703500002.0
2006-11-29 12:15:00,90.924,90.972,90.849,90.965,3192299997.0
2006-11-29 12:30:00,90.953,90.973,90.849,90.911,3065199986.0
2006-11-29 12:45:00,90.952,90.952,90.851,90.94,2566299994.0
2006-11-29 13:00:00,90.848,91.037,90.848,90.982,3027599989.0
2006-11-29 13:15:00,91.012,91.029,90.927,90.995,3130600007.0
2006-11-29 13:30:00,90.98,91.018,90.906,90.969,3332699986.0
2006-11-29 13:45:00,91.003,91.045,90.956,90.999,2935999994.0
2006-11-29 14:00:00,90.99,91.187,90.953,91.091,2482999975.0
2006-11-29 14:15:00,91.1,91.18,91.013,91.155,2936799994.0
2006-11-29 14:30:00,91.148,91.162,91.053,91.128,2794399998.0
2006-11-29 14:45:00,91.116,91.154,91.054,91.141,2590599991.0
2006-11-29 15:00:00,91.112,91.146,91.0,91.065,3188499997.0
2006-11-29 15:15:00,91.064,91.201,91.038,91.17,2580600003.0
2006-11-29 15:30:00,91.189,91.255,91.13,91.171,2955899987.0
2006-11-29 15:45:00,91.193,91.224,91.011,91.022,3007200005.0
2006-11-29 16:00:00,91.044,91.128,90.954,91.039,2691899996.0
2006-11-29 16:15:00,90.965,91.145,90.906,90.967,3244299994.0
2006-11-29 16:30:00,90.966,91.002,90.915,90.978,2971900000.0
2006-11-29 16:45:00,90.957,90.996,90.911,90.948,2858800003.0
2006-11-29 17:00:00,90.941,91.027,90.895,90.96,2868999999.0
2006-11-29 17:15:00,90.985,90.993,90.907,90.977,2999400013.0
2006-11-29 17:30:00,90.959,91.03,90.954,90.99,3062299981.0
2006-11-29 17:45:00,90.968,91.103,90.968,91.1,2840399986.0
2006-11-29 18:00:00,91.06,91.123,90.974,91.06,17167699984.0
2006-11-29 18:15:00,91.044,91.127,91.009,91.113,16103299958.0
2006-11-29 18:30:00,91.12,91.144,91.028,91.051,17695999954.0
2006-11-29 18:45:00,91.12,91.121,91.009,91.037,12844199978.0
2006-11-29 19:00:00,91.019,91.05,91.003,91.022,8496599967.0
2006-11-29 19:15:00,91.022,91.048,91.009,91.035,3207099988.0
2006-11-29 19:30:00,91.027,91.094,90.993,91.027,5398999984.0
2006-11-29 19:45:00,91.053,91.093,91.002,91.054,8466500027.0
2006-11-29 20:00:00,91.086,91.086,90.976,91.048,9032799975.0
2006-11-29 20:15:00,91.055,91.117,90.993,91.088,9761199998.0
2006-11-29 20:30:00,91.069,91.135,91.016,91.121,12929799960.0
2006-11-29 20:45:00,91.112,91.138,91.025,91.076,12392400002.0
2006-11-29 21:00:00,91.081,91.141,91.025,91.069,9473099997.0
2006-11-29 21:15:00,91.08,91.122,91.009,91.093,11455599989.0
2006-11-29 21:30:00,91.104,91.153,91.071,91.1,4880199987.0
2006-11-29 21:45:00,91.111,91.159,91.043,91.108,4750899998.0
2006-11-29 22:00:00,91.137,91.16,91.052,91.099,6518099968.0
2006-11-29 22:15:00,91.077,91.137,91.033,91.111,4698799991.0
2006-11-29 22:30:00,91.074,91.148,91.058,91.117,4416799990.0
2006-11-29 22:45:00,91.113,91.188,91.053,91.094,4410299992.0
2006-11-29 23:00:00,91.165,91.193,91.09,91.14,2893899991.0
2006-11-29 23:15:00,91.146,91.153,91.069,91.13,3114100005.0
2006-11-29 23:30:00,91.125,91.151,91.046,91.087,3195699982.0
2006-11-29 23:45:00,91.073,91.142,91.051,91.102,2847000001.0
2006-11-30 00:00:00,91.122,91.125,91.032,91.049,2756099987.0
2006-11-30 00:15:00,91.077,91.108,91.011,91.059,2692900001.0
2006-11-30 00:30:00,91.061,91.127,91.005,91.104,2867799992.0
2006-11-30 00:45:00,91.118,91.121,91.024,91.085,2819599989.0
2006-11-30 01:00:00,91.058,91.088,90.976,91.047,2906999991.0
2006-11-30 01:15:00,91.054,91.073,90.983,91.064,2822399996.0
2006-11-30 01:30:00,91.069,91.102,91.015,91.095,2825999994.0
2006-11-30 01:45:00,91.081,91.127,91.004,91.094,3143499990.0
2006-11-30 02:00:00,91.113,91.186,91.065,91.154,3098999991.0
2006-11-30 02:15:00,91.188,91.196,91.051,91.08,3168399992.0
2006-11-30 02:30:00,91.158,91.272,91.15,91.209,3170500002.0
2006-11-30 02:45:00,91.258,91.276,91.191,91.264,3011099988.0
2006-11-30 03:00:00,91.244,91.287,91.199,91.261,3042700008.0
2006-11-30 03:15:00,91.268,91.327,91.222,91.306,2896499997.0
2006-11-30 03:30:00,91.331,91.364,91.256,91.339,3128199980.0
2006-11-30 03:45:00,91.341,91.377,91.268,91.327,2974100000.0
2006-11-30 04:00:00,91.324,91.332,91.148,91.257,2783399993.0
2006-11-30 04:15:00,91.216,91.286,91.175,91.183,2800100018.0
2006-11-30 04:30:00,91.214,91.262,91.137,91.183,2837899989.0
2006-11-30 04:45:00,91.163,91.232,91.087,91.171,3062699997.0
2006-11-30 05:00:00,91.163,91.213,91.102,91.178,2891800003.0
2006-11-30 05:15:00,91.176,91.229,91.107,91.126,3137699995.0
2006-11-30 05:30:00,91.111,91.201,91.062,91.17,2822699996.0
2006-11-30 05:45:00,91.193,91.215,91.111,91.151,2674899995.0
2006-11-30 06:00:00,91.103,91.183,91.089,91.145,2874899988.0
2006-11-30 06:15:00,91.095,91.19,91.081,91.082,3074699999.0
2006-11-30 06:30:00,91.151,91.192,91.074,91.178,3098400000.0
2006-11-30 06:45:00,91.193,91.194,91.077,91.15,2578799983.0
2006-11-30 07:00:00,91.122,91.186,91.083,91.149,2544200002.0
2006-11-30 07:15:00,91.132,91.184,91.074,91.14,2749599995.0
2006-11-30 07:30:00,91.109,91.194,91.062,91.16,2452099986.0
2006-11-30 07:45:00,91.146,91.203,91.091,91.163,2691000008.0
2006-11-30 08:00:00,91.199,91.219,91.12,91.164,3354999982.0
2006-11-30 08:15:00,91.186,91.27,91.157,91.257,2767699992.0
2006-11-30 08:30:00,91.254,91.254,91.107,91.125,3276399992.0
2006-11-30 08:45:00,91.129,91.197,91.082,91.16,2571700008.0
2006-11-30 09:00:00,91.156,91.215,91.106,91.142,3057699986.0
2006-11-30 09:15:00,91.133,91.158,90.996,91.145,2471399994.0
2006-11-30 09:30:00,91.134,91.223,91.117,91.196,2592999991.0
2006-11-30 09:45:00,91.185,91.244,91.137,91.216,3300199986.0
2006-11-30 10:00:00,91.193,91.272,91.123,91.191,2939899984.0
2006-11-30 10:15:00,91.216,91.368,91.179,91.357,2449999995.0
2006-11-30 10:30:00,91.361,91.399,91.257,91.319,3373200000.0
2006-11-30 10:45:00,91.377,91.406,91.3,91.376,3142599980.0
2006-11-30 11:00:00,91.389,91.445,91.32,91.354,3095199991.0
2006-11-30 11:15:00,91.339,91.455,91.331,91.432,3017099984.0
2006-11-30 11:30:00,91.43,91.46,91.38,91.423,2957600009.0
2006-11-30 11:45:00,91.412,91.456,91.352,91.437,2795800014.0
2006-11-30 12:00:00,91.413,91.455,91.366,91.409,2668299991.0
2006-11-30 12:15:00,91.427,91.461,91.337,91.442,2980699989.0
2006-11-30 12:30:00,91.433,91.466,91.366,91.423,2937700003.0
2006-11-30 12:45:00,91.4,91.437,91.335,91.417,2594999995.0
2006-11-30 13:00:00,91.404,91.457,91.344,91.367,2895900008.0
2006-11-30 13:15:00,91.426,91.508,91.38,91.49,2899699991.0
2006-11-30 13:30:00,91.497,91.506,91.383,91.474,3210699989.0
2006-11-30 13:45:00,91.466,91.493,91.376,91.425,2809299996.0
2006-11-30 14:00:00,91.435,91.539,91.36,91.457,2590899996.0
2006-11-30 14:15:00,91.451,91.507,91.386,91.476,2924800000.0
2006-11-30 14:30:00,91.461,91.532,91.385,91.457,2708100002.0
2006-11-30 14:45:00,91.508,91.529,91.403,91.452,2640699994.0
2006-11-30 15:00:00,91.475,91.506,91.402,91.468,2964799991.0
2006-11-30 15:15:00,91.451,91.52,91.386,91.507,2445199998.0
2006-11-30 15:30:00,91.461,91.565,91.417,91.511,2811999995.0
2006-11-30 15:45:00,91.515,91.546,91.457,91.487,3017599988.0
2006-11-30 16:00:00,91.507,91.553,91.468,91.511,2630599989.0
2006-11-30 16:15:00,91.532,91.578,91.49,91.525,2887899997.0
2006-11-30 16:30:00,91.519,91.567,91.479,91.523,2934300002.0
2006-11-30 16:45:00,91.536,91.557,91.422,91.464,3131400009.0
2006-11-30 17:00:00,91.468,91.512,91.372,91.404,2769400005.0
2006-11-30 17:15:00,91.407,91.46,91.369,91.396,3074899996.0
2006-11-30 17:30:00,91.402,91.435,91.337,91.39,2778899988.0
2006-11-30 17:45:00,91.35,91.385,91.265,91.28,2759799991.0
2006-11-30 18:00:00,91.267,91.31,91.198,91.244,23495099932.0
2006-11-30 18:15:00,91.232,91.29,91.137,91.235,20806199974.0
2006-11-30 18:30:00,91.209,91.276,91.178,91.227,17770300001.0
2006-11-30 18:45:00,91.238,91.267,91.162,91.206,12064299976.0
2006-11-30 19:00:00,91.185,91.237,91.153,91.212,8236799982.0
2006-11-30 19:15:00,91.223,91.283,91.18,91.264,10017299993.0
2006-11-30 19:30:00,91.255,91.311,91.232,91.241,10122099965.0
2006-11-30 19:45:00,91.253,91.285,91.214,91.245,7711299986.0
2006-11-30 20:00:00,91.249,91.337,91.221,91.282,9181399974.0
2006-11-30 20:15:00,91.259,91.328,91.221,91.265,9182999970.0
2006-11-30 20:30:00,91.266,91.303,91.226,91.231,13901099956.0
2006-11-30 20:45:00,91.262,91.286,91.192,91.237,12418699977.0
2006-11-30 21:00:00,91.261,91.327,91.253,91.289,9484999965.0
2006-11-30 21:15:00,91.279,91.359,91.269,91.3,12045899972.0
2006-11-30 21:30:00,91.275,91.34,91.257,91.325,6448699996.0
2006-11-30 21:45:00,91.323,91.363,91.265,91.33,4791399978.0
2006-11-30 22:00:00,91.32,91.339,91.24,91.24,5786299980.0
2006-11-30 22:15:00,91.235,91.3,91.235,91.287,4724199990.0
2006-11-30 22:30:00,91.267,91.308,91.206,91.208,4603299983.0
2006-11-30 22:45:00,91.238,91.31,91.204,91.204,4403599979.0
2006-11-30 23:00:00,91.292,91.304,91.221,91.261,2829300010.0
2006-11-30 23:15:00,91.278,91.323,91.245,91.274,2653699995.0
2006-11-30 23:30:00,91.282,91.372,91.266,91.341,2942699988.0
2006-11-30 23:45:00,91.312,91.365,91.281,91.293,2853199994.0
2006-12-01 00:00:00,91.32,91.353,91.256,91.312,3495000000.0
2006-12-01 00:15:00,91.294,91.32,91.204,91.231,2504100003.0
2006-12-01 00:30:00,91.233,91.271,91.207,91.238,2923399978.0
2006-12-01 00:45:00,91.238,91.297,91.189,91.27,2574399994.0
2006-12-01 01:00:00,91.267,91.279,91.121,91.141,3055299988.0
2006-12-01 01:15:00,91.154,91.204,91.119,91.138,3098799991.0
2006-12-01 01:30:00,91.169,91.265,91.1,91.116,3190499995.0
2006-12-01 01:45:00,91.163,91.228,91.137,91.202,3116299996.0
2006-12-01 02:00:00,91.202,91.252,91.141,91.204,2899799990.0
2006-12-01 02:15:00,91.218,91.273,91.182,91.265,2799200011.0
2006-12-01 02:30:00,91.259,91.319,91.228,91.258,3148299998.0
2006-12-01 02:45:00,91.238,91.306,91.204,91.223,3463099999.0
2006-12-01 03:00:00,91.2,91.225,91.123,91.155,3065800000.0
2006-12-01 03:15:00,91.154,91.214,91.098,91.113,2827199996.0
2006-12-01 03:30:00,91.113,91.149,91.071,91.107,3065000008.0
2006-12-01 03:45:00,91.13,91.234,91.118,91.194,2571699994.0
2006-12-01 04:00:00,91.227,91.227,91.109,91.176,2424899994.0
2006-12-01 04:15:00,91.189,91.209,91.1,91.159,2778999995.0
2006-12-01 04:30:00,91.155,91.203,91.105,91.158,2969499994.0
2006-12-01 04:45:00,91.163,91.264,91.131,91.239,2967700001.0
2006-12-01 05:00:00,91.265,91.319,91.215,91.278,2783599996.0
2006-12-01 05:15:00,91.283,91.301,91.23,91.272,2861799987.0
2006-12-01 05:30:00,91.275,91.305,91.228,91.288,3167899997.0
2006-12-01 05:45:00,91.286,91.346,91.23,91.277,2688300007.0
2006-12-01 06:00:00,91.272,91.377,91.269,91.342,3089700004.0
2006-12-01 06:15:00,91.341,91.421,91.318,91.386,2827499996.0
2006-12-01 06:30:00,91.347,91.403,91.314,91.332,3289399993.0
2006-12-01 06:45:00,91.347,91.398,91.28,91.352,2832699989.0
2006-12-01 07:00:00,91.344,91.397,91.324,91.373,2764499992.0
2006-12-01 07:15:00,91.344,91.486,91.326,91.442,3157399995.0
2006-12-01 07:30:00,91.421,91.441,91.346,91.38,2886100013.0
2006-12-01 07:45:00,91.362,91.527,91.337,91.512,3010599999.0
2006-12-01 08:00:00,91.536,91.552,91.434,91.491,2841099981.0
2006-12-01 08:15:00,91.488,91.51,91.428,91.503,2687099995.0
2006-12-01 08:30:00,91.489,91.625,91.487,91.567,3234899996.0
2006-12-01 08:45:00,91.567,91.662,91.505,91.568,2657499992.0
2006-12-01 09:00:00,91.563,91.563,91.455,91.544,3033999994.0
2006-12-01 09:15:00,91.536,91.72,91.536,91.72,2725499992.0
2006-12-01 09:30:00,91.718,91.761,91.623,91.681,2836900007.0
2006-12-01 09:45:00,91.679,91.692,91.519,91.571,3362099988.0
2006-12-01 10:00:00,91.582,91.654,91.468,91.533,2716999996.0
2006-12-01 10:15:00,91.49,91.684,91.471,91.585,3041099996.0
2006-12-01 10:30:00,91.627,91.69,91.573,91.641,2929299988.0
2006-12-01 10:45:00,91.624,91.66,91.535,91.577,3084200007.0
2006-12-01 11:00:00,91.57,91.764,91.535,91.682,2823899996.0
2006-12-01 11:15:00,91.687,91.754,91.673,91.735,2634400010.0
2006-12-01 11:30:00,91.722,91.736,91.6,91.6,3374999995.0
2006-12-01 11:45:00,91.606,91.625,91.484,91.56,3338899986.0
2006-12-01 12:00:00,91.54,91.62,91.51,91.589,2584299986.0
2006-12-01 12:15:00,91.613,91.685,91.543,91.643,2934799990.0
2006-12-01 12:30:00,91.618,91.634,91.545,91.58,2881800009.0
2006-12-01 12:45:00,91.6,91.608,91.478,91.531,2624300002.0
2006-12-01 13:00:00,91.531,91.604,91.482,91.563,2700199990.0
2006-12-01 13:15:00,91.507,91.658,91.505,91.629,2946399984.0
2006-12-01 13:30:00,91.579,91.663,91.562,91.593,2996900005.0
2006-12-01 13:45:00,91.606,91.767,91.567,91.767,3148499999.0
2006-12-01 14:00:00,91.738,91.738,91.566,91.654,2972299986.0
2006-12-01 14:15:00,91.637,91.696,91.509,91.696,2955999983.0
2006-12-01 14:30:00,91.685,91.725,91.553,91.63,2713600000.0
2006-12-01 14:45:00,91.607,91.675,91.566,91.629,2799899993.0
2006-12-01 15:00:00,91.6,91.652,91.545,91.615,2957800010.0
2006-12-01 15:15:00,91.616,91.683,91.542,91.636,3044499997.0
2006-12-01 15:30:00,91.641,91.677,91.574,91.574,2774300001.0
2006-12-01 15:45:00,91.655,91.834,91.584,91.831,2593699990.0
2006-12-01 16:00:00,91.806,91.83,91.647,91.66,2742099989.0
2006-12-01 16:15:00,91.642,91.709,91.607,91.607,3038500001.0
2006-12-01 16:30:00,91.607,91.683,91.562,91.593,2462200006.0
2006-12-01 16:45:00,91.565,91.653,91.503,91.53,3005399990.0
2006-12-01 17:00:00,91.544,91.669,91.525,91.537,2761999992.0
2006-12-01 17:15:00,91.542,91.597,91.278,91.29,3051999999.0
2006-12-01 17:30:00,91.288,91.336,90.98,91.139,2807599992.0
2006-12-01 17:45:00,91.108,91.232,91.078,91.165,3013199993.0
2006-12-01 18:00:00,91.172,91.26,90.987,91.179,23353099981.0
2006-12-01 18:15:00,91.17,91.22,91.087,91.149,20610899954.0
2006-12-01 18:30:00,91.166,91.262,91.133,91.18,16722299956.0
2006-12-01 18:45:00,91.176,91.232,91.144,91.211,12194199959.0
2006-12-01 19:00:00,91.246,91.273,91.104,91.16,8359100010.0
2006-12-01 19:15:00,91.149,91.189,91.076,91.165,10248699972.0
2006-12-01 19:30:00,91.164,91.176,91.055,91.055,10281000005.0
2006-12-01 19:45:00,91.05,91.125,91.023,91.095,8219899979.0
2006-12-01 20:00:00,91.113,91.165,91.06,91.114,9626000003.0
2006-12-01 20:15:00,91.11,91.15,90.996,91.038,9236000000.0
2006-12-01 20:30:00,91.039,91.093,90.936,90.943,12731200003.0
2006-12-01 20:45:00,90.964,91.001,90.889,90.904,12089199962.0
2006-12-01 21:00:00,90.9,91.055,90.855,91.027,8708799980.0
2006-12-01 21:15:00,91.042,91.061,90.931,90.948,12245499938.0
2006-12-01 21:30:00,90.997,91.031,90.891,90.952,5937399980.0
2006-12-01 21:45:00,90.954,90.963,90.794,90.945,4710099995.0
2006-12-01 22:00:00,90.938,90.971,90.848,90.942,5663699982.0
2006-12-01 22:15:00,90.966,91.028,90.904,90.986,5117999986.0
2006-12-01 22:30:00,91.022,91.053,90.943,91.004,5280099986.0
2006-12-01 22:45:00,91.022,91.082,90.889,90.938,4561000000.0
2006-12-01 23:00:00,90.966,91.037,90.868,90.955,2908400004.0
2006-12-01 23:15:00,90.989,91.045,90.942,91.01,3058799978.0
2006-12-01 23:30:00,91.014,91.048,90.947,90.994,2870699997.0
2006-12-01 23:45:00,90.999,91.043,90.974,90.992,3097999990.0
2006-12-04 00:00:00,91.077,91.14,91.039,91.069,2930499996.0
2006-12-04 00:15:00,91.076,91.113,91.013,91.067,3098099996.0
2006-12-04 00:30:00,91.052,91.083,90.973,91.006,2746000006.0
2006-12-04 00:45:00,90.988,91.031,90.917,90.99,2693599998.0
2006-12-04 01:00:00,91.009,91.084,90.972,91.002,3150599996.0
2006-12-04 01:15:00,90.989,91.026,90.927,90.951,3086899993.0
2006-12-04 01:30:00,90.977,90.977,90.877,90.895,2617899989.0
2006-12-04 01:45:00,90.919,90.951,90.866,90.943,2943899974.0
2006-12-04 02:00:00,90.948,91.012,90.915,90.999,2864600002.0
2006-12-04 02:15:00,90.999,91.051,90.936,90.963,2917199997.0
2006-12-04 02:30:00,90.963,90.988,90.804,90.837,2747899992.0
2006-12-04 02:45:00,90.837,90.855,90.709,90.744,3198300015.0
2006-12-04 03:00:00,90.716,90.752,90.642,90.671,2719800001.0
2006-12-04 03:15:00,90.622,90.769,90.619,90.754,2991199992.0
2006-12-04 03:30:00,90.732,90.802,90.692,90.743,3148799999.0
2006-12-04 03:45:00,90.719,90.775,90.679,90.715,2989299992.0
2006-12-04 04:00:00,90.721,90.798,90.67,90.694,2768000000.0
2006-12-04 04:15:00,90.684,90.769,90.662,90.737,2733499992.0
2006-12-04 04:30:00,90.721,90.835,90.701,90.821,2837699999.0
2006-12-04 04:45:00,90.826,90.85,90.763,90.813,3111499989.0
2006-12-04 05:00:00,90.84,90.848,90.732,90.808,2935500005.0
2006-12-04 05:15:00,90.819,90.93,90.763,90.863,3037699994.0
2006-12-04 05:30:00,90.891,90.955,90.81,90.894,3158299994.0
2006-12-04 05:45:00,90.917,90.938,90.854,90.854,2877299983.0
2006-12-04 06:00:00,90.904,91.036,90.862,91.004,2741499989.0
2006-12-04 06:15:00,90.978,91.05,90.956,90.957,3060100006.0
2006-12-04 06:30:00,90.977,91.039,90.943,91.005,3026299988.0
2006-12-04 06:45:00,91.001,91.018,90.919,90.938,2952799997.0
2006-12-04 07:00:00,90.955,91.03,90.943,90.986,2997399994.0
2006-12-04 07:15:00,90.947,91.02,90.903,90.931,2825599987.0
2006-12-04 07:30:00,90.943,91.002,90.895,90.986,2888499998.0
2006-12-04 07:45:00,90.999,91.004,90.878,90.941,2857499999.0
2006-12-04 08:00:00,90.944,90.964,90.855,90.865,2806199998.0
2006-12-04 08:15:00,90.911,90.911,90.769,90.83,2599299989.0
2006-12-04 08:30:00,90.846,90.907,90.783,90.818,3489399986.0
2006-12-04 08:45:00,90.825,90.904,90.794,90.823,2649400003.0
2006-12-04 09:00:00,90.807,90.86,90.738,90.797,3165299990.0
2006-12-04 09:15:00,90.797,90.886,90.757,90.836,2499700003.0
2006-12-04 09:30:00,90.818,90.867,90.74,90.826,2507799998.0
2006-12-04 09:45:00,90.84,90.883,90.75,90.815,3150299985.0
2006-12-04 10:00:00,90.79,90.883,90.758,90.781,2874600002.0
2006-12-04 10:15:00,90.751,90.84,90.711,90.822,2814500000.0
2006-12-04 10:30:00,90.828,90.844,90.768,90.829,2770199999.0
2006-12-04 10:45:00,90.828,90.868,90.738,90.817,3138999985.0
2006-12-04 11:00:00,90.839,90.986,90.775,90.975,2872399990.0
2006-12-04 11:15:00,90.96,91.002,90.911,90.987,2785599999.0
2006-12-04 11:30:00,90.995,91.053,90.943,91.016,3149199995.0
2006-12-04 11:45:00,91.021,91.033,90.948,91.015,3134600007.0
2006-12-04 12:00:00,91.033,91.039,90.941,91.007,3042099986.0
2006-12-04 12:15:00,90.999,91.115,90.97,91.115,2960199994.0
2006-12-04 12:30:00,91.113,91.133,91.001,91.024,2754000005.0
2006-12-04 12:45:00,91.025,91.045,90.891,90.962,2373299984.0
2006-12-04 13:00:00,90.966,90.995,90.869,90.898,2702299989.0
2006-12-04 13:15:00,90.907,90.942,90.859,90.922,2726900011.0
2006-12-04 13:30:00,90.929,90.966,90.851,90.936,3029400012.0
2006-12-04 13:45:00,90.942,90.955,90.865,90.923,2868099989.0
2006-12-04 14:00:00,90.945,90.946,90.805,90.83,2775499985.0
2006-12-04 14:15:00,90.808,90.906,90.79,90.884,2749099998.0
2006-12-04 14:30:00,90.893,90.995,90.848,90.93,2904799999.0
2006-12-04 14:45:00,90.918,90.94,90.817,90.867,3052799993.0
2006-12-04 15:00:00,90.86,91.011,90.818,90.997,2763700004.0
2006-12-04 15:15:00,90.973,91.011,90.892,90.988,2839999990.0
2006-12-04 15:30:00,91.0,91.038,90.937,91.003,2840199992.0
2006-12-04 15:45:00,91.012,91.026,90.912,90.963,2771799987.0
2006-12-04 16:00:00,90.971,90.994,90.901,90.939,2711499987.0
2006-12-04 16:15:00,90.949,91.0,90.893,90.945,2978900000.0
2006-12-04 16:30:00,90.941,90.958,90.846,90.902,2757499991.0
2006-12-04 16:45:00,90.887,90.912,90.759,90.823,2689599997.0
2006-12-04 17:00:00,90.816,90.869,90.782,90.868,2458699992.0
2006-12-04 17:15:00,90.877,90.912,90.818,90.904,2635399996.0
2006-12-04 17:30:00,90.885,90.948,90.832,90.899,3075800001.0
2006-12-04 17:45:00,90.896,90.947,90.824,90.902,3279500003.0
2006-12-04 18:00:00,90.849,91.13,90.849,91.003,23179499948.0
2006-12-04 18:15:00,91.11,91.15,90.943,91.003,20722899959.0
2006-12-04 18:30:00,90.999,91.041,90.925,91.004,16819199990.0
2006-12-04 18:45:00,90.99,91.042,90.937,91.016,11639099971.0
2006-12-04 19:00:00,91.02,91.116,90.984,91.087,8714599987.0
2006-12-04 19:15:00,91.101,91.127,90.983,91.036,10057499995.0
2006-12-04 19:30:00,91.057,91.121,91.004,91.068,9820799933.0
2006-12-04 19:45:00,91.066,91.114,91.016,91.07,8011799995.0
2006-12-04 20:00:00,91.039,91.079,90.976,91.05,9396399997.0
2006-12-04 20:15:00,91.016,91.087,90.983,91.019,9628699985.0
2006-12-04 20:30:00,91.016,91.075,90.98,91.037,13240599986.0
2006-12-04 20:45:00,91.069,91.073,90.979,91.018,12248399957.0
2006-12-04 21:00:00,91.035,91.057,90.959,91.043,9017499977.0
2006-12-04 21:15:00,90.989,91.086,90.974,91.055,11567099956.0
2006-12-04 21:30:00,91.037,91.079,90.989,91.07,6422199984.0
2006-12-04 21:45:00,91.065,91.103,90.986,91.079,4702399999.0
2006-12-04 22:00:00,91.067,91.114,91.027,91.09,5828699982.0
2006-12-04 22:15:00,91.096,91.102,90.983,91.027,4756499983.0
2006-12-04 22:30:00,91.049,91.088,90.981,91.01,5053599993.0
2006-12-04 22:45:00,91.039,91.085,90.906,91.042,4140200002.0
2006-12-04 23:00:00,91.06,91.066,90.948,91.001,3217100009.0
2006-12-04 23:15:00,91.024,91.039,90.903,90.923,2733899995.0
2006-12-04 23:30:00,90.968,91.017,90.903,90.98,3190499985.0
2006-12-04 23:45:00,90.959,90.995,90.905,90.958,2920499987.0
2006-12-05 00:00:00,90.978,91.005,90.892,90.926,3171699999.0
2006-12-05 00:15:00,90.947,90.971,90.898,90.96,3075299980.0
2006-12-05 00:30:00,90.972,91.006,90.926,90.992,3153099991.0
2006-12-05 00:45:00,90.996,91.064,90.971,91.017,2686399995.0
2006-12-05 01:00:00,91.033,91.077,90.973,91.036,2879400006.0
2006-12-05 01:15:00,91.025,91.05,90.969,90.997,3340299994.0
2006-12-05 01:30:00,91.007,91.049,90.935,90.974,2980499995.0
2006-12-05 01:45:00,90.993,91.033,90.924,90.967,2682199999.0
2006-12-05 02:00:00,90.951,90.96,90.855,90.87,3010100000.0
2006-12-05 02:15:00,90.891,90.955,90.843,90.883,3182399993.0
2006-12-05 02:30:00,90.915,90.943,90.843,90.931,3080799999.0
2006-12-05 02:45:00,90.893,90.93,90.823,90.828,2799299998.0
2006-12-05 03:00:00,90.821,90.844,90.758,90.804,2987899987.0
2006-12-05 03:15:00,90.796,90.906,90.78,90.861,3018499990.0
2006-12-05 03:30:00,90.884,90.89,90.789,90.789,3089299996.0
2006-12-05 03:45:00,90.842,90.864,90.764,90.854,2989899992.0
2006-12-05 04:00:00,90.857,90.893,90.796,90.837,2880799991.0
2006-12-05 04:15:00,90.804,90.871,90.784,90.809,2628100001.0
2006-12-05 04:30:00,90.806,90.897,90.791,90.823,2930700002.0
2006-12-05 04:45:00,90.835,90.974,90.797,90.86,2981399991.0
2006-12-05 05:00:00,90.974,90.986,90.811,90.843,2881600000.0
2006-12-05 05:15:00,90.85,90.919,90.823,90.89,3215900006.0
2006-12-05 05:30:00,90.905,90.908,90.806,90.862,2807299991.0
2006-12-05 05:45:00,90.87,90.905,90.789,90.857,2798499989.0
2006-12-05 06:00:00,90.836,90.9,90.825,90.842,2633699991.0
2006-12-05 06:15:00,90.877,90.907,90.822,90.888,2879899983.0
2006-12-05 06:30:00,90.841,90.928,90.837,90.906,2616599984.0
2006-12-05 06:45:00,90.833,90.927,90.833,90.87,2742499996.0
2006-12-05 07:00:00,90.837,90.901,90.809,90.834,3001799986.0
2006-12-05 07:15:00,90.854,90.904,90.786,90.845,2819099991.0
2006-12-05 07:30:00,90.885,90.913,90.836,90.87,2816600006.0
2006-12-05 07:45:00,90.885,90.898,90.742,90.753,2789900007.0
2006-12-05 08:00:00,90.767,90.849,90.706,90.782,2923400001.0
2006-12-05 08:15:00,90.808,90.87,90.772,90.818,2823300001.0
2006-12-05 08:30:00,90.806,90.842,90.749,90.786,3154699999.0
2006-12-05 08:45:00,90.786,90.831,90.728,90.728,3116499995.0
2006-12-05 09:00:00,90.766,90.788,90.693,90.747,3121799995.0
2006-12-05 09:15:00,90.733,90.75,90.605,90.613,2878499993.0
2006-12-05 09:30:00,90.631,90.649,90.498,90.514,2509400010.0
2006-12-05 09:45:00,90.51,90.589,90.48,90.541,2999799985.0
2006-12-05 10:00:00,90.54,90.54,90.454,90.472,2702199986.0
2006-12-05 10:15:00,90.473,90.584,90.456,90.548,2802499998.0
2006-12-05 10:30:00,90.546,90.572,90.413,90.473,3388499996.0
2006-12-05 10:45:00,90.451,90.519,90.379,90.491,2929500002.0
2006-12-05 11:00:00,90.47,90.523,90.423,90.466,2711800005.0
2006-12-05 11:15:00,90.475,90.536,90.427,90.433,2685399996.0
2006-12-05 11:30:00,90.48,90.498,90.356,90.396,3015699988.0
2006-12-05 11:45:00,90.408,90.469,90.322,90.338,3230200001.0
2006-12-05 12:00:00,90.309,90.434,90.24,90.282,2714499974.0
2006-12-05 12:15:00,90.318,90.423,90.129,90.206,3067099991.0
2006-12-05 12:30:00,90.184,90.312,90.167,90.196,2895899993.0
2006-12-05 12:45:00,90.209,90.283,90.15,90.192,2753499992.0
2006-12-05 13:00:00,90.175,90.297,90.161,90.254,2776899995.0
2006-12-05 13:15:00,90.281,90.297,90.213,90.245,2928499990.0
2006-12-05 13:30:00,90.213,90.284,90.192,90.264,3028700003.0
2006-12-05 13:45:00,90.242,90.301,90.208,90.24,2788799994.0
2006-12-05 14:00:00,90.262,90.262,90.096,90.175,2793699998.0
2006-12-05 14:15:00,90.166,90.188,90.085,90.137,3122899995.0
2006-12-05 14:30:00,90.146,90.211,90.099,90.128,2689199995.0
2006-12-05 14:45:00,90.12,90.176,90.082,90.143,3009699999.0
2006-12-05 15:00:00,90.152,90.152,90.048,90.108,3075899982.0
2006-12-05 15:15:00,90.088,90.134,90.032,90.093,2827099991.0
2006-12-05 15:30:00,90.051,90.182,90.024,90.039,2988799984.0
2006-12-05 15:45:00,90.058,90.221,90.042,90.201,2922500006.0
2006-12-05 16:00:00,90.197,90.261,90.148,90.216,2319199987.0
2006-12-05 16:15:00,90.205,90.261,90.125,90.134,2932799991.0
2006-12-05 16:30:00,90.131,90.186,90.094,90.146,2675499996.0
2006-12-05 16:45:00,90.135,90.202,90.096,90.16,2806999986.0
2006-12-05 17:00:00,90.178,90.29,90.144,90.246,2896899995.0
2006-12-05 17:15:00,90.247,90.313,90.182,90.288,2806600004.0
2006-12-05 17:30:00,90.29,90.314,90.232,90.273,2864799981.0
2006-12-05 17:45:00,90.236,90.3,90.21,90.281,2775099982.0
2006-12-05 18:00:00,90.271,90.375,90.234,90.364,20450399985.0
2006-12-05 18:15:00,90.361,90.382,90.277,90.33,23338299972.0
2006-12-05 18:30:00,90.273,90.357,90.235,90.287,16856999992.0
2006-12-05 18:45:00,90.3,90.376,90.265,90.369,12113499949.0
2006-12-05 19:00:00,90.378,90.383,90.26,90.292,8395899987.0
2006-12-05 19:15:00,90.323,90.344,90.249,90.322,9958699970.0
2006-12-05 19:30:00,90.308,90.394,90.275,90.318,9999899982.0
2006-12-05 19:45:00,90.332,90.386,90.277,90.315,8306999964.0
2006-12-05 20:00:00,90.337,90.369,90.246,90.301,9383599986.0
2006-12-05 20:15:00,90.302,90.342,90.256,90.282,9535899973.0
2006-12-05 20:30:00,90.311,90.33,90.225,90.264,12703199982.0
2006-12-05 20:45:00,90.264,90.306,90.218,90.28,11747999972.0
2006-12-05 21:00:00,90.279,90.329,90.205,90.318,9348199975.0
2006-12-05 21:15:00,90.325,90.353,90.254,90.295,11858799996.0
2006-12-05 21:30:00,90.322,90.359,90.268,90.347,6334999987.0
2006-12-05 21:45:00,90.339,90.349,90.238,90.255,4504199991.0
2006-12-05 22:00:00,90.297,90.313,90.199,90.215,6021799980.0
2006-12-05 22:15:00,90.241,90.293,90.201,90.25,5198999996.0
2006-12-05 22:30:00,90.264,90.28,90.189,90.201,5036699970.0
2006-12-05 22:45:00,90.249,90.308,90.15,90.295,4577599988.0
2006-12-05 23:00:00,90.292,90.311,90.195,90.292,3193999989.0
2006-12-05 23:15:00,90.273,90.316,90.21,90.232,2943799998.0
2006-12-05 23:30:00,90.26,90.318,90.207,90.293,3022499993.0
2006-12-05 23:45:00,90.277,90.345,90.231,90.323,2873799996.0
2006-12-06 00:00:00,90.305,90.346,90.271,90.3,2623199988.0
2006-12-06 00:15:00,90.291,90.362,90.238,90.307,2924200000.0
2006-12-06 00:30:00,90.272,90.362,90.227,90.344,2965300009.0
2006-12-06 00:45:00,90.312,90.339,90.25,90.306,2922699993.0
2006-12-06 01:00:00,90.293,90.385,90.248,90.358,2682599989.0
2006-12-06 01:15:00,90.355,90.41,90.261,90.288,2974199990.0
2006-12-06 01:30:00,90.284,90.387,90.258,90.325,2947600002.0
2006-12-06 01:45:00,90.372,90.4,90.305,90.367,2996199982.0
2006-12-06 02:00:00,90.365,90.368,90.245,90.292,3049800000.0
2006-12-06 02:15:00,90.238,90.398,90.227,90.372,3289799986.0
2006-12-06 02:30:00,90.296,90.523,90.223,90.498,2957800004.0
2006-12-06 02:45:00,90.45,90.501,90.408,90.473,2857799998.0
2006-12-06 03:00:00,90.452,90.54,90.428,90.478,3043199992.0
2006-12-06 03:15:00,90.477,90.523,90.446,90.478,3186099991.0
2006-12-06 03:30:00,90.485,90.52,90.423,90.444,3357000008.0
2006-12-06 03:45:00,90.496,90.506,90.423,90.485,2507499994.0
2006-12-06 04:00:00,90.488,90.501,90.413,90.453,2701599997.0
2006-12-06 04:15:00,90.448,90.497,90.397,90.461,2853399989.0
2006-12-06 04:30:00,90.452,90.482,90.388,90.429,3132199992.0
2006-12-06 04:45:00,90.457,90.499,90.402,90.458,3068500001.0
2006-12-06 05:00:00,90.443,90.46,90.348,90.366,2811999991.0
2006-12-06 05:15:00,90.366,90.4,90.312,90.362,2691699998.0
2006-12-06 05:30:00,90.364,90.426,90.342,90.382,2920099993.0
2006-12-06 05:45:00,90.397,90.422,90.338,90.381,3014299995.0
2006-12-06 06:00:00,90.407,90.435,90.338,90.353,2809199998.0
2006-12-06 06:15:00,90.361,90.38,90.308,90.362,2822099995.0
2006-12-06 06:30:00,90.353,90.36,90.289,90.317,2957699999.0
2006-12-06 06:45:00,90.315,90.363,90.256,90.295,2927299992.0
2006-12-06 07:00:00,90.301,90.335,90.238,90.319,2940199986.0
2006-12-06 07:15:00,90.292,90.339,90.253,90.3,3166699981.0
2006-12-06 07:30:00,90.276,90.367,90.218,90.279,2660500005.0
2006-12-06 07:45:00,90.284,90.315,90.21,90.295,2873599996.0
2006-12-06 08:00:00,90.298,90.352,90.243,90.268,2615500000.0
2006-12-06 08:15:00,90.279,90.31,90.224,90.282,2877199995.0
2006-12-06 08:30:00,90.26,90.283,90.184,90.184,3022699985.0
2006-12-06 08:45:00,90.159,90.232,90.13,90.155,2577299999.0
2006-12-06 09:00:00,90.173,90.208,90.114,90.155,2890399995.0
2006-12-06 09:15:00,90.151,90.259,90.084,90.175,3043999995.0
2006-12-06 09:30:00,90.205,90.241,90.128,90.215,2538299987.0
2006-12-06 09:45:00,90.178,90.252,90.151,90.203,3241100009.0
2006-12-06 10:00:00,90.202,90.217,90.141,90.215,2947299993.0
2006-12-06 10:15:00,90.2,90.264,90.148,90.177,2998099990.0
2006-12-06 10:30:00,90.183,90.259,90.157,90.259,3263100003.0
2006-12-06 10:45:00,90.248,90.262,90.186,90.226,3023299999.0
2006-12-06 11:00:00,90.242,90.263,90.169,90.206,3073799991.0
2006-12-06 11:15:00,90.19,90.279,90.181,90.255,2361099984.0
2006-12-06 11:30:00,90.234,90.305,90.204,90.261,3104400005.0
2006-12-06 11:45:00,90.274,90.314,90.207,90.243,3161399974.0
2006-12-06 12:00:00,90.271,90.313,90.17,90.293,2970700003.0
2006-12-06 12:15:00,90.261,90.344,90.224,90.284,3030099989.0
2006-12-06 12:30:00,90.344,90.398,90.22,90.286,2942799995.0
2006-12-06 12:45:00,90.398,90.452,90.248,90.417,2740100001.0
2006-12-06 13:00:00,90.4,90.509,90.371,90.492,3088999999.0
2006-12-06 13:15:00,90.495,90.508,90.327,90.349,2983199995.0
2006-12-06 13:30:00,90.311,90.367,90.261,90.332,2734699994.0
2006-12-06 13:45:00,90.312,90.336,90.224,90.261,2974399993.0
2006-12-06 14:00:00,90.265,90.304,90.217,90.257,2969299997.0
2006-12-06 14:15:00,90.244,90.342,90.227,90.288,2881699985.0
2006-12-06 14:30:00,90.297,90.34,90.249,90.287,2780299993.0
2006-12-06 14:45:00,90.289,90.322,90.229,90.283,3041999997.0
2006-12-06 15:00:00,90.277,90.353,90.192,90.336,3117999998.0
2006-12-06 15:15:00,90.36,90.427,90.323,90.398,2910599990.0
2006-12-06 15:30:00,90.34,90.443,90.339,90.364,2848500004.0
2006-12-06 15:45:00,90.398,90.496,90.385,90.463,2711599994.0
2006-12-06 16:00:00,90.457,90.565,90.42,90.504,2684299985.0
2006-12-06 16:15:00,90.472,90.568,90.445,90.489,2900899994.0
2006-12-06 16:30:00,90.502,90.515,90.386,90.453,3359999996.0
2006-12-06 16:45:00,90.449,90.489,90.402,90.412,2821099984.0
2006-12-06 17:00:00,90.398,90.475,90.339,90.365,2774200000.0
2006-12-06 17:15:00,90.378,90.453,90.346,90.45,3065299997.0
2006-12-06 17:30:00,90.433,90.535,90.403,90.52,2781599983.0
2006-12-06 17:45:00,90.51,90.56,90.479,90.515,3006099996.0
2006-12-06 18:00:00,90.478,90.596,90.476,90.564,22728499942.0
2006-12-06 18:15:00,90.61,90.67,90.523,90.591,22058299980.0
2006-12-06 18:30:00,90.56,90.597,90.49,90.517,16805200001.0
2006-12-06 18:45:00,90.549,90.632,90.511,90.56,12369599994.0
2006-12-06 19:00:00,90.563,90.59,90.484,90.571,8349799977.0
2006-12-06 19:15:00,90.57,90.656,90.515,90.656,9991399978.0
2006-12-06 19:30:00,90.643,90.668,90.58,90.642,10056099985.0
2006-12-06 19:45:00,90.64,90.686,90.567,90.618,7750299998.0
2006-12-06 20:00:00,90.609,90.653,90.54,90.606,9422599951.0
2006-12-06 20:15:00,90.597,90.613,90.464,90.51,9613199976.0
2006-12-06 20:30:00,90.506,90.541,90.4,90.465,13332199987.0
2006-12-06 20:45:00,90.473,90.553,90.437,90.491,12043699953.0
2006-12-06 21:00:00,90.511,90.583,90.444,90.496,9330300008.0
2006-12-06 21:15:00,90.506,90.556,90.448,90.516,11400399985.0
2006-12-06 21:30:00,90.492,90.552,90.422,90.538,6066599993.0
2006-12-06 21:45:00,90.548,90.606,90.495,90.495,4946799988.0
2006-12-06 22:00:00,90.505,90.57,90.429,90.459,5803099990.0
2006-12-06 22:15:00,90.436,90.499,90.401,90.472,4863099976.0
2006-12-06 22:30:00,90.482,90.526,90.348,90.405,5083899984.0
2006-12-06 22:45:00,90.396,90.455,90.293,90.293,4855799991.0
2006-12-06 23:00:00,90.369,90.425,90.294,90.339,2861199999.0
2006-12-06 23:15:00,90.347,90.398,90.289,90.385,2887199986.0
2006-12-06 23:30:00,90.358,90.411,90.295,90.356,2775400007.0
2006-12-06 23:45:00,90.355,90.408,90.315,90.373,3116500001.0
2006-12-07 00:00:00,90.359,90.421,90.318,90.405,2720999997.0
2006-12-07 00:15:00,90.378,90.423,90.352,90.398,2745200002.0
2006-12-07 00:30:00,90.379,90.405,90.302,90.342,3092099983.0
2006-12-07 00:45:00,90.363,90.43,90.322,90.407,2652300003.0
2006-12-07 01:00:00,90.397,90.428,90.329,90.339,2965999990.0
2006-12-07 01:15:00,90.315,90.411,90.315,90.37,3062599997.0
2006-12-07 01:30:00,90.39,90.463,90.339,90.407,2735199996.0
2006-12-07 01:45:00,90.399,90.484,90.379,90.455,2996699997.0
2006-12-07 02:00:00,90.453,90.473,90.366,90.389,2864899990.0
2006-12-07 02:15:00,90.413,90.413,90.31,90.388,3273199992.0
2006-12-07 02:30:00,90.499,90.691,90.47,90.682,2922199984.0
2006-12-07 02:45:00,90.661,90.683,90.445,90.495,2870499984.0
2006-12-07 03:00:00,90.5,90.593,90.48,90.496,2981499999.0
2006-12-07 03:15:00,90.503,90.59,90.474,90.569,3007700005.0
2006-12-07 03:30:00,90.547,90.568,90.471,90.516,3152000007.0
2006-12-07 03:45:00,90.507,90.533,90.465,90.498,2703800002.0
2006-12-07 04:00:00,90.491,90.541,90.456,90.492,2743999997.0
2006-12-07 04:15:00,90.5,90.577,90.442,90.543,2723299993.0
2006-12-07 04:30:00,90.563,90.584,90.512,90.542,3020899994.0
2006-12-07 04:45:00,90.503,90.57,90.468,90.565,3020100001.0
2006-12-07 05:00:00,90.553,90.584,90.497,90.525,2922299998.0
2006-12-07 05:15:00,90.582,90.638,90.523,90.615,3393899993.0
2006-12-07 05:30:00,90.622,90.672,90.592,90.63,3164099988.0
2006-12-07 05:45:00,90.616,90.648,90.576,90.629,2631699996.0
2006-12-07 06:00:00,90.604,90.772,90.565,90.737,3053799982.0
2006-12-07 06:15:00,90.752,90.767,90.677,90.703,3212199981.0
2006-12-07 06:30:00,90.72,90.72,90.572,90.572,3090999998.0
2006-12-07 06:45:00,90.583,90.718,90.566,90.668,2788799998.0
2006-12-07 07:00:00,90.679,90.697,90.594,90.67,2608699993.0
2006-12-07 07:15:00,90.647,90.7,90.602,90.672,2931100003.0
2006-12-07 07:30:00,90.648,90.711,90.611,90.664,2725999993.0
2006-12-07 07:45:00,90.647,90.679,90.577,90.621,3268099993.0
2006-12-07 08:00:00,90.617,90.647,90.541,90.589,2971199993.0
2006-12-07 08:15:00,90.645,90.663,90.537,90.582,2656499994.0
2006-12-07 08:30:00,90.576,90.646,90.546,90.597,3140799996.0
2006-12-07 08:45:00,90.606,90.635,90.515,90.559,3030199989.0
2006-12-07 09:00:00,90.543,90.596,90.504,90.546,2710999986.0
2006-12-07 09:15:00,90.575,90.607,90.526,90.6,2655299994.0
2006-12-07 09:30:00,90.569,90.596,90.491,90.528,2637999997.0
2006-12-07 09:45:00,90.58,90.646,90.542,90.618,3165199997.0
2006-12-07 10:00:00,90.586,90.65,90.544,90.627,3199400001.0
2006-12-07 10:15:00,90.571,90.723,90.57,90.689,2602399993.0
2006-12-07 10:30:00,90.69,90.777,90.646,90.731,2992299992.0
2006-12-07 10:45:00,90.742,90.767,90.666,90.744,3064900012.0
2006-12-07 11:00:00,90.74,90.791,90.673,90.731,2770999994.0
2006-12-07 11:15:00,90.749,90.894,90.706,90.825,2647700005.0
2006-12-07 11:30:00,90.815,90.863,90.755,90.841,3114199981.0
2006-12-07 11:45:00,90.854,90.862,90.773,90.778,3284600000.0
2006-12-07 12:00:00,90.789,90.868,90.746,90.84,2589299989.0
2006-12-07 12:15:00,90.838,90.901,90.793,90.833,2823899985.0
2006-12-07 12:30:00,90.843,90.855,90.734,90.771,2864099984.0
2006-12-07 12:45:00,90.783,90.83,90.693,90.79,2751799984.0
2006-12-07 13:00:00,90.78,90.844,90.744,90.813,2770700002.0
2006-12-07 13:15:00,90.817,90.89,90.743,90.873,3356099988.0
2006-12-07 13:30:00,90.878,90.918,90.833,90.904,3300000002.0
2006-12-07 13:45:00,90.886,90.934,90.821,90.871,3019799983.0
2006-12-07 14:00:00,90.886,90.968,90.836,90.876,2875000009.0
2006-12-07 14:15:00,90.861,90.914,90.811,90.822,2859399995.0
2006-12-07 14:30:00,90.856,90.922,90.817,90.869,2939900000.0
2006-12-07 14:45:00,90.83,90.917,90.816,90.877,2836799988.0
2006-12-07 15:00:00,90.878,90.889,90.745,90.807,2996300004.0
2006-12-07 15:15:00,90.816,90.909,90.778,90.899,2762699996.0
2006-12-07 15:30:00,90.882,91.0,90.847,90.946,2651999996.0
2006-12-07 15:45:00,90.968,90.992,90.92,90.956,2945499992.0
2006-12-07 16:00:00,90.953,90.985,90.885,90.938,3085899986.0
2006-12-07 16:15:00,90.929,90.959,90.874,90.935,3225399997.0
2006-12-07 16:30:00,90.924,90.992,90.893,90.962,2958699982.0
2006-12-07 16:45:00,90.958,90.984,90.891,90.947,3094699999.0
2006-12-07 17:00:00,90.945,90.974,90.874,90.938,2747300004.0
2006-12-07 17:15:00,90.943,90.983,90.887,90.95,3004199995.0
2006-12-07 17:30:00,90.949,90.992,90.885,90.951,2731399982.0
2006-12-07 17:45:00,90.943,91.011,90.886,90.969,2834199994.0
2006-12-07 18:00:00,90.976,91.04,90.913,90.984,22767399977.0
2006-12-07 18:15:00,91.02,91.04,90.869,90.953,21312899972.0
2006-12-07 18:30:00,90.956,91.003,90.904,90.941,17662499965.0
2006-12-07 18:45:00,90.985,91.033,90.946,91.007,12274299982.0
2006-12-07 19:00:00,91.016,91.025,90.941,91.005,8294600006.0
2006-12-07 19:15:00,90.991,91.031,90.914,90.968,10154900006.0
2006-12-07 19:30:00,90.985,91.061,90.921,90.987,9874799981.0
2006-12-07 19:45:00,91.008,91.037,90.917,90.974,8225799998.0
2006-12-07 20:00:00,90.956,91.028,90.939,91.006,9948999975.0
2006-12-07 20:15:00,91.008,91.05,90.94,90.98,9009699991.0
2006-12-07 20:30:00,90.949,90.991,90.879,90.935,12241799991.0
2006-12-07 20:45:00,90.933,90.957,90.863,90.921,12293099962.0
2006-12-07 21:00:00,90.91,90.946,90.859,90.897,9460799973.0
2006-12-07 21:15:00,90.869,90.949,90.847,90.918,11693199968.0
2006-12-07 21:30:00,90.925,90.977,90.87,90.923,6882700003.0
2006-12-07 21:45:00,90.898,90.928,90.836,90.901,4940000003.0
2006-12-07 22:00:00,90.888,90.96,90.839,90.846,5588099973.0
2006-12-07 22:15:00,90.894,90.943,90.823,90.921,4806999993.0
2006-12-07 22:30:00,90.91,90.956,90.853,90.89,4878099991.0
2006-12-07 22:45:00,90.924,90.949,90.781,90.875,4595499985.0
2006-12-07 23:00:00,90.905,90.927,90.789,90.847,2861399992.0
2006-12-07 23:15:00,90.809,90.882,90.786,90.849,3029199994.0
2006-12-07 23:30:00,90.838,90.909,90.804,90.825,3084400004.0
2006-12-07 23:45:00,90.871,90.932,90.793,90.909,2676999987.0
2006-12-08 00:00:00,90.915,90.944,90.824,90.866,2916200000.0
2006-12-08 00:15:00,90.857,90.899,90.803,90.856,2784199990.0
2006-12-08 00:30:00,90.824,90.892,90.772,90.859,2661599994.0
2006-12-08 00:45:00,90.878,90.88,90.815,90.83,2843899984.0
2006-12-08 01:00:00,90.822,90.897,90.799,90.835,3032399992.0
2006-12-08 01:15:00,90.832,90.911,90.816,90.891,2718299991.0
2006-12-08 01:30:00,90.883,90.929,90.833,90.833,2926899997.0
2006-12-08 01:45:00,90.833,90.934,90.741,90.745,2484699986.0
2006-12-08 02:00:00,90.77,90.799,90.705,90.731,2995599997.0
2006-12-08 02:15:00,90.763,90.808,90.705,90.764,3208100009.0
2006-12-08 02:30:00,90.818,90.854,90.722,90.787,2919599995.0
2006-12-08 02:45:00,90.768,90.803,90.696,90.758,2967300006.0
2006-12-08 03:00:00,90.735,90.803,90.694,90.784,2972199987.0
2006-12-08 03:15:00,90.778,90.807,90.697,90.723,2809499994.0
2006-12-08 03:30:00,90.75,90.775,90.687,90.737,2887100011.0
2006-12-08 03:45:00,90.777,90.78,90.665,90.685,2462099993.0
2006-12-08 04:00:00,90.72,90.864,90.683,90.849,3065699999.0
2006-12-08 04:15:00,90.848,90.892,90.787,90.86,2795100001.0
2006-12-08 04:30:00,90.897,90.902,90.81,90.848,2960899996.0
2006-12-08 04:45:00,90.861,90.942,90.839,90.891,2823400000.0
2006-12-08 05:00:00,90.906,90.997,90.866,90.965,2915599982.0
2006-12-08 05:15:00,90.957,91.039,90.927,90.93,3190500009.0
2006-12-08 05:30:00,90.994,91.02,90.926,90.978,2914100000.0
2006-12-08 05:45:00,90.99,91.018,90.914,90.924,2590400002.0
2006-12-08 06:00:00,90.965,90.975,90.903,90.92,2823399989.0
2006-12-08 06:15:00,90.933,90.974,90.867,90.937,2822399982.0
2006-12-08 06:30:00,90.896,90.952,90.826,90.863,2942599996.0
2006-12-08 06:45:00,90.857,90.906,90.82,90.857,2610899999.0
2006-12-08 07:00:00,90.9,90.98,90.83,90.873,2800899994.0
2006-12-08 07:15:00,90.858,90.915,90.778,90.865,3149799990.0
2006-12-08 07:30:00,90.834,90.865,90.77,90.837,2844300009.0
2006-12-08 07:45:00,90.816,90.861,90.762,90.81,2890899992.0
2006-12-08 08:00:00,90.807,90.884,90.77,90.846,2986700006.0
2006-12-08 08:15:00,90.892,90.913,90.805,90.863,2627099986.0
2006-12-08 08:30:00,90.872,90.944,90.821,90.929,3166500007.0
2006-12-08 08:45:00,90.941,91.003,90.901,90.922,2749199981.0
2006-12-08 09:00:00,90.927,90.978,90.891,90.909,2756999991.0
2006-12-08 09:15:00,90.94,91.04,90.907,91.004,2831199988.0
2006-12-08 09:30:00,90.995,91.044,90.916,91.02,2711099983.0
2006-12-08 09:45:00,91.038,91.057,90.97,91.027,3077099999.0
2006-12-08 10:00:00,91.021,91.053,90.905,90.963,2807599996.0
2006-12-08 10:15:00,90.98,91.022,90.9,90.958,2722899984.0
2006-12-08 10:30:00,90.923,91.027,90.901,90.972,3081599995.0
2006-12-08 10:45:00,90.968,91.03,90.92,91.014,3009800002.0
2006-12-08 11:00:00,91.026,91.026,90.923,90.923,3096200000.0
2006-12-08 11:15:00,90.953,90.986,90.904,90.953,2512199993.0
2006-12-08 11:30:00,90.941,90.958,90.849,90.9,3067699986.0
2006-12-08 11:45:00,90.932,91.062,90.866,90.988,3217000005.0
2006-12-08 12:00:00,90.976,91.133,90.973,91.088,2429099995.0
2006-12-08 12:15:00,91.107,91.149,91.056,91.083,2904099998.0
2006-12-08 12:30:00,91.104,91.12,91.018,91.056,3045699985.0
2006-12-08 12:45:00,91.092,91.154,91.018,91.125,2828099996.0
2006-12-08 13:00:00,91.12,91.161,91.047,91.087,3139300004.0
2006-12-08 13:15:00,91.094,91.158,91.027,91.14,3344599986.0
2006-12-08 13:30:00,91.143,91.159,91.084,91.148,2820200005.0
2006-12-08 13:45:00,91.142,91.149,91.036,91.099,2606899991.0
2006-12-08 14:00:00,91.087,91.131,91.039,91.117,2813999995.0
2006-12-08 14:15:00,91.07,91.153,91.056,91.11,2799199992.0
2006-12-08 14:30:00,91.136,91.18,91.055,91.163,2818799993.0
2006-12-08 14:45:00,91.149,91.205,91.08,91.108,2431799995.0
2006-12-08 15:00:00,91.096,91.21,91.073,91.21,2989999984.0
2006-12-08 15:15:00,91.208,91.243,91.064,91.1,2513599994.0
2006-12-08 15:30:00,91.171,91.223,91.086,91.13,2842999994.0
2006-12-08 15:45:00,91.116,91.168,90.986,91.021,3170799999.0
2006-12-08 16:00:00,91.02,91.122,91.018,91.029,2708999986.0
2006-12-08 16:15:00,91.033,91.086,91.002,91.036,2930699979.0
2006-12-08 16:30:00,91.021,91.092,91.011,91.067,2889499990.0
2006-12-08 16:45:00,91.057,91.141,91.013,91.137,2953000006.0
2006-12-08 17:00:00,91.155,91.158,91.055,91.132,2686400011.0
2006-12-08 17:15:00,91.163,91.262,91.13,91.249,2248600008.0
2006-12-08 17:30:00,91.25,91.359,91.139,91.273,2780400006.0
2006-12-08 17:45:00,91.259,91.32,91.185,91.225,3103899998.0
2006-12-08 18:00:00,91.229,91.49,91.141,91.199,22430799946.0
2006-12-08 18:15:00,91.181,91.51,91.102,91.175,22454299950.0
2006-12-08 18:30:00,91.17,91.301,91.089,91.258,17960100010.0
2006-12-08 18:45:00,91.278,91.481,91.265,91.329,12396599980.0
2006-12-08 19:00:00,91.336,91.489,91.265,91.442,8906899999.0
2006-12-08 19:15:00,91.427,91.525,91.348,91.463,10027299973.0
2006-12-08 19:30:00,91.447,91.486,91.324,91.344,10278699968.0
2006-12-08 19:45:00,91.375,91.434,91.291,91.335,7667999978.0
2006-12-08 20:00:00,91.319,91.376,91.272,91.295,9210299970.0
2006-12-08 20:15:00,91.344,91.412,91.273,91.392,9276499963.0
2006-12-08 20:30:00,91.383,91.391,91.275,91.349,12941999972.0
2006-12-08 20:45:00,91.358,91.404,91.286,91.35,12490699972.0
2006-12-08 21:00:00,91.371,91.45,91.317,91.434,9521999996.0
2006-12-08 21:15:00,91.415,91.47,91.349,91.399,11506899968.0
2006-12-08 21:30:00,91.378,91.464,91.371,91.437,6212899986.0
2006-12-08 21:45:00,91.445,91.473,91.361,91.409,4944499999.0
2006-12-08 22:00:00,91.419,91.426,91.31,91.387,5894499995.0
2006-12-08 22:15:00,91.352,91.417,91.324,91.35,4701799993.0
2006-12-08 22:30:00,91.368,91.422,91.334,91.385,5015999979.0
2006-12-08 22:45:00,91.39,91.429,91.282,91.282,4470899978.0
2006-12-08 23:00:00,91.364,91.442,91.261,91.425,3208499984.0
2006-12-08 23:15:00,91.41,91.443,91.335,91.363,3016899999.0
2006-12-08 23:30:00,91.383,91.413,91.295,91.39,3056799987.0
2006-12-08 23:45:00,91.373,91.415,91.258,91.311,2804899999.0
2006-12-11 00:00:00,91.308,91.378,91.267,91.329,3156399988.0
2006-12-11 00:15:00,91.331,91.385,91.259,91.308,3011699987.0
2006-12-11 00:30:00,91.313,91.343,91.22,91.251,2708599998.0
2006-12-11 00:45:00,91.265,91.328,91.25,91.294,2877199997.0
2006-12-11 01:00:00,91.298,91.341,91.159,91.196,2754500004.0
2006-12-11 01:15:00,91.174,91.24,91.119,91.142,3014999993.0
2006-12-11 01:30:00,91.143,91.246,91.106,91.185,2895099988.0
2006-12-11 01:45:00,91.182,91.226,91.124,91.192,2876799983.0
2006-12-11 02:00:00,91.198,91.34,91.168,91.296,3271999989.0
2006-12-11 02:15:00,91.29,91.31,91.208,91.208,3054800003.0
2006-12-11 02:30:00,91.225,91.243,91.135,91.195,2881999997.0
2006-12-11 02:45:00,91.185,91.253,91.159,91.227,3130499994.0
2006-12-11 03:00:00,91.213,91.251,91.141,91.207,3178799989.0
2006-12-11 03:15:00,91.252,91.44,91.245,91.388,2884499991.0
2006-12-11 03:30:00,91.393,91.424,91.293,91.355,2983699995.0
2006-12-11 03:45:00,91.344,91.356,91.228,91.256,2809799999.0
2006-12-11 04:00:00,91.268,91.289,91.174,91.245,2456500006.0
2006-12-11 04:15:00,91.24,91.287,91.211,91.254,2580399991.0
2006-12-11 04:30:00,91.286,91.298,91.199,91.242,2628399998.0
2006-12-11 04:45:00,91.254,91.309,91.173,91.307,2758299989.0
2006-12-11 05:00:00,91.328,91.332,91.234,91.316,3136599994.0
2006-12-11 05:15:00,91.301,91.315,91.213,91.278,2848299989.0
2006-12-11 05:30:00,91.292,91.314,91.215,91.265,3041699993.0
2006-12-11 05:45:00,91.267,91.292,91.202,91.241,2858000002.0
2006-12-11 06:00:00,91.25,91.277,91.185,91.23,2587299990.0
2006-12-11 06:15:00,91.234,91.306,91.206,91.274,2866400002.0
2006-12-11 06:30:00,91.252,91.287,91.202,91.26,3136599996.0
2006-12-11 06:45:00,91.25,91.303,91.199,91.249,2986199990.0
2006-12-11 07:00:00,91.243,91.311,91.172,91.301,2688099995.0
2006-12-11 07:15:00,91.262,91.292,91.213,91.234,3103299978.0
2006-12-11 07:30:00,91.23,91.254,91.176,91.218,2675999991.0
2006-12-11 07:45:00,91.174,91.258,91.165,91.199,2868799997.0
2006-12-11 08:00:00,91.262,91.295,91.219,91.257,3033100006.0
2006-12-11 08:15:00,91.247,91.338,91.187,91.286,2748999987.0
2006-12-11 08:30:00,91.274,91.419,91.254,91.355,3020299999.0
2006-12-11 08:45:00,91.353,91.461,91.336,91.403,2608999985.0
2006-12-11 09:00:00,91.445,91.456,91.344,91.388,3342299989.0
2006-12-11 09:15:00,91.398,91.462,91.35,91.359,2779800010.0
2006-12-11 09:30:00,91.38,91.494,91.351,91.485,2671299993.0
2006-12-11 09:45:00,91.464,91.499,91.367,91.407,2825499997.0
2006-12-11 10:00:00,91.438,91.463,91.354,91.411,2888699995.0
2006-12-11 10:15:00,91.441,91.457,91.352,91.419,2704499992.0
2006-12-11 10:30:00,91.423,91.447,91.365,91.392,3227299997.0
2006-12-11 10:45:00,91.377,91.472,91.341,91.451,3364999993.0
2006-12-11 11:00:00,91.458,91.48,91.398,91.426,2872599984.0
2006-12-11 11:15:00,91.431,91.479,91.377,91.445,2974500001.0
2006-12-11 11:30:00,91.434,91.478,91.372,91.423,3421700015.0
2006-12-11 11:45:00,91.418,91.5,91.396,91.446,3123099991.0
2006-12-11 12:00:00,91.445,91.55,91.417,91.496,2634300000.0
2006-12-11 12:15:00,91.505,91.526,91.447,91.493,3114599986.0
2006-12-11 12:30:00,91.465,91.52,91.399,91.429,3143299992.0
2006-12-11 12:45:00,91.475,91.487,91.398,91.479,2908799989.0
2006-12-11 13:00:00,91.455,91.503,91.399,91.459,3061999999.0
2006-12-11 13:15:00,91.464,91.563,91.427,91.563,3005899991.0
2006-12-11 13:30:00,91.538,91.628,91.48,91.579,2880999997.0
2006-12-11 13:45:00,91.592,91.627,91.526,91.61,2889699998.0
2006-12-11 14:00:00,91.608,91.653,91.569,91.628,3081600001.0
2006-12-11 14:15:00,91.624,91.659,91.525,91.623,2272699993.0
2006-12-11 14:30:00,91.616,91.664,91.547,91.664,2798099995.0
2006-12-11 14:45:00,91.645,91.677,91.598,91.659,2687400002.0
2006-12-11 15:00:00,91.672,91.672,91.516,91.623,3248300001.0
2006-12-11 15:15:00,91.619,91.691,91.578,91.679,3247899997.0
2006-12-11 15:30:00,91.619,91.696,91.538,91.63,2921699981.0
2006-12-11 15:45:00,91.659,91.678,91.57,91.638,2868000001.0
2006-12-11 16:00:00,91.639,91.682,91.54,91.594,2692999994.0
2006-12-11 16:15:00,91.608,91.627,91.522,91.558,2843899980.0
2006-12-11 16:30:00,91.577,91.699,91.555,91.669,3180599989.0
2006-12-11 16:45:00,91.697,91.712,91.61,91.69,3239900006.0
2006-12-11 17:00:00,91.709,91.726,91.634,91.704,2884800004.0
2006-12-11 17:15:00,91.715,91.741,91.67,91.715,2637899994.0
2006-12-11 17:30:00,91.706,91.739,91.639,91.694,2604900003.0
2006-12-11 17:45:00,91.656,91.736,91.638,91.689,3148099980.0
2006-12-11 18:00:00,91.667,91.76,91.63,91.715,22230400007.0
2006-12-11 18:15:00,91.74,91.76,91.649,91.727,23302499992.0
2006-12-11 18:30:00,91.708,91.767,91.683,91.718,16995699957.0
2006-12-11 18:45:00,91.715,91.743,91.642,91.667,11622899982.0
2006-12-11 19:00:00,91.72,91.749,91.636,91.694,8673299989.0
2006-12-11 19:15:00,91.691,91.734,91.634,91.728,9996700009.0
2006-12-11 19:30:00,91.725,91.771,91.643,91.643,10447100008.0
2006-12-11 19:45:00,91.71,91.75,91.652,91.728,7982099977.0
2006-12-11 20:00:00,91.732,91.758,91.649,91.741,9187200010.0
2006-12-11 20:15:00,91.721,91.768,91.656,91.758,9175399996.0
2006-12-11 20:30:00,91.722,91.78,91.685,91.713,12814799977.0
2006-12-11 20:45:00,91.733,91.766,91.658,91.711,12591899980.0
2006-12-11 21:00:00,91.747,91.764,91.647,91.671,9161399995.0
2006-12-11 21:15:00,91.657,91.718,91.633,91.654,11915700005.0
2006-12-11 21:30:00,91.668,91.728,91.634,91.671,6048499976.0
2006-12-11 21:45:00,91.699,91.719,91.625,91.688,4516100008.0
2006-12-11 22:00:00,91.712,91.743,91.642,91.692,5763499985.0
2006-12-11 22:15:00,91.719,91.749,91.636,91.685,5122299979.0
2006-12-11 22:30:00,91.68,91.755,91.604,91.724,5304399997.0
2006-12-11 22:45:00,91.682,91.77,91.656,91.716,4300799992.0
2006-12-11 23:00:00,91.749,91.767,91.686,91.706,3427899987.0
2006-12-11 23:15:00,91.73,91.736,91.671,91.678,2903199989.0
2006-12-11 23:30:00,91.691,91.747,91.644,91.701,3127199989.0
2006-12-11 23:45:00,91.713,91.778,91.669,91.751,2790199986.0
2006-12-12 00:00:00,91.749,91.772,91.663,91.667,3021599996.0
2006-12-12 00:15:00,91.665,91.767,91.646,91.762,3203000000.0
2006-12-12 00:30:00,91.748,91.818,91.687,91.736,2982399988.0
2006-12-12 00:45:00,91.717,91.739,91.661,91.705,3003199997.0
2006-12-12 01:00:00,91.698,91.741,91.659,91.722,3117899997.0
2006-12-12 01:15:00,91.723,91.776,91.677,91.769,3016899993.0
2006-12-12 01:30:00,91.696,91.769,91.666,91.692,2696000005.0
2006-12-12 01:45:00,91.706,91.715,91.627,91.666,3010200009.0
2006-12-12 02:00:00,91.636,91.75,91.627,91.743,3314799996.0
2006-12-12 02:15:00,91.752,91.766,91.666,91.718,3140899998.0
2006-12-12 02:30:00,91.717,91.764,91.679,91.689,2980799986.0
2006-12-12 02:45:00,91.742,91.757,91.675,91.729,2910399996.0
2006-12-12 03:00:00,91.707,91.832,91.687,91.783,3035199991.0
2006-12-12 03:15:00,91.817,91.817,91.675,91.694,3010599989.0
2006-12-12 03:30:00,91.717,91.738,91.66,91.716,3031099990.0
2006-12-12 03:45:00,91.734,91.753,91.676,91.724,2592000006.0
2006-12-12 04:00:00,91.712,91.743,91.632,91.67,2719800007.0
2006-12-12 04:15:00,91.649,91.693,91.617,91.657,2579899983.0
2006-12-12 04:30:00,91.623,91.701,91.62,91.693,2745999995.0
2006-12-12 04:45:00,91.686,91.745,91.628,91.661,3043699982.0
2006-12-12 05:00:00,91.657,91.69,91.572,91.618,2817699986.0
2006-12-12 05:15:00,91.594,91.666,91.572,91.595,2943299996.0
2006-12-12 05:30:00,91.616,91.636,91.555,91.603,2908499994.0
2006-12-12 05:45:00,91.603,91.644,91.566,91.597,2752199995.0
2006-12-12 06:00:00,91.588,91.728,91.588,91.657,2802399985.0
2006-12-12 06:15:00,91.708,91.745,91.646,91.715,2956799989.0
2006-12-12 06:30:00,91.711,91.729,91.639,91.651,2613699990.0
2006-12-12 06:45:00,91.643,91.695,91.624,91.685,2996000007.0
2006-12-12 07:00:00,91.665,91.795,91.64,91.771,2767299988.0
2006-12-12 07:15:00,91.747,91.821,91.708,91.771,2725299997.0
2006-12-12 07:30:00,91.758,91.807,91.71,91.783,2959299993.0
2006-12-12 07:45:00,91.789,91.881,91.718,91.848,2685799995.0
2006-12-12 08:00:00,91.875,91.892,91.801,91.841,3042299993.0
2006-12-12 08:15:00,91.823,91.873,91.778,91.873,2570899994.0
2006-12-12 08:30:00,91.858,91.912,91.81,91.893,3077099994.0
2006-12-12 08:45:00,91.905,91.913,91.824,91.859,2622999993.0
2006-12-12 09:00:00,91.871,91.907,91.837,91.876,2357299997.0
2006-12-12 09:15:00,91.87,91.942,91.828,91.889,2598399994.0
2006-12-12 09:30:00,91.882,91.909,91.813,91.865,2627899986.0
2006-12-12 09:45:00,91.841,91.893,91.72,91.834,2942199989.0
2006-12-12 10:00:00,91.819,91.871,91.722,91.751,2509000016.0
2006-12-12 10:15:00,91.765,91.868,91.71,91.848,2606600004.0
2006-12-12 10:30:00,91.841,91.878,91.784,91.851,3267799994.0
2006-12-12 10:45:00,91.854,91.877,91.789,91.815,3456500011.0
2006-12-12 11:00:00,91.869,91.873,91.781,91.834,2968799993.0
2006-12-12 11:15:00,91.857,91.883,91.776,91.881,2953299997.0
2006-12-12 11:30:00,91.879,91.93,91.797,91.878,3125699985.0
2006-12-12 11:45:00,91.852,91.894,91.789,91.857,3070099988.0
2006-12-12 12:00:00,91.872,91.924,91.843,91.862,2837899993.0
2006-12-12 12:15:00,91.886,91.935,91.825,91.861,3060600009.0
2006-12-12 12:30:00,91.86,91.923,91.824,91.873,3345400006.0
2006-12-12 12:45:00,91.863,91.908,91.806,91.866,2890599994.0
2006-12-12 13:00:00,91.855,91.86,91.747,91.789,2865599987.0
2006-12-12 13:15:00,91.78,91.87,91.726,91.839,2840799992.0
2006-12-12 13:30:00,91.838,91.87,91.764,91.862,2935199988.0
2006-12-12 13:45:00,91.856,91.94,91.834,91.926,3026399990.0
2006-12-12 14:00:00,91.918,92.004,91.879,91.952,3021999997.0
2006-12-12 14:15:00,91.924,91.95,91.822,91.863,3149399998.0
2006-12-12 14:30:00,91.872,91.914,91.839,91.91,2682399998.0
2006-12-12 14:45:00,91.88,91.916,91.809,91.869,2458899993.0
2006-12-12 15:00:00,91.864,91.92,91.833,91.908,3005399990.0
2006-12-12 15:15:00,91.904,91.931,91.824,91.906,3029099996.0
2006-12-12 15:30:00,91.909,91.916,91.818,91.854,3067999986.0
2006-12-12 15:45:00,91.864,91.883,91.784,91.829,3032400005.0
2006-12-12 16:00:00,91.84,91.892,91.763,91.853,2487599996.0
2006-12-12 16:15:00,91.823,91.891,91.763,91.831,3265400002.0
2006-12-12 16:30:00,91.824,91.877,91.766,91.813,3032199993.0
2006-12-12 16:45:00,91.817,91.847,91.767,91.791,2961200000.0
2006-12-12 17:00:00,91.809,91.873,91.747,91.842,2619499984.0
2006-12-12 17:15:00,91.833,91.959,91.799,91.904,2730400005.0
2006-12-12 17:30:00,91.899,91.936,91.822,91.875,2866700004.0
2006-12-12 17:45:00,91.856,91.909,91.812,91.894,2971299982.0
2006-12-12 18:00:00,91.879,91.931,91.81,91.896,22403100017.0
2006-12-12 18:15:00,91.898,91.9,91.807,91.847,23120399952.0
2006-12-12 18:30:00,91.816,91.862,91.76,91.779,17118899935.0
2006-12-12 18:45:00,91.839,91.9,91.788,91.873,12422099966.0
2006-12-12 19:00:00,91.847,91.881,91.747,91.83,8307799988.0
2006-12-12 19:15:00,91.843,91.881,91.768,91.835,10594999953.0
2006-12-12 19:30:00,91.838,91.899,91.781,91.817,9705300000.0
2006-12-12 19:45:00,91.774,91.844,91.738,91.77,8477599983.0
2006-12-12 20:00:00,91.785,91.813,91.711,91.799,9690099998.0
2006-12-12 20:15:00,91.789,91.809,91.713,91.746,9500699986.0
2006-12-12 20:30:00,91.757,91.798,91.712,91.768,12816899998.0
2006-12-12 20:45:00,91.762,91.812,91.694,91.739,12576599963.0
2006-12-12 21:00:00,91.765,91.826,91.68,91.693,9106299960.0
2006-12-12 21:15:00,91.686,91.822,91.672,91.76,12030999942.0
2006-12-12 21:30:00,91.777,91.88,91.74,91.797,6381699977.0
2006-12-12 21:45:00,91.799,91.89,91.735,91.853,4606499993.0
2006-12-12 22:00:00,91.888,91.909,91.772,91.813,5745399985.0
2006-12-12 22:15:00,91.822,91.824,91.732,91.807,4795599978.0
2006-12-12 22:30:00,91.796,91.854,91.749,91.768,4941199989.0
2006-12-12 22:45:00,91.764,91.827,91.655,91.722,4667499976.0
2006-12-12 23:00:00,91.774,91.796,91.703,91.766,3121599989.0
2006-12-12 23:15:00,91.744,91.813,91.724,91.75,2900500007.0
2006-12-12 23:30:00,91.791,91.841,91.699,91.839,2870699988.0
2006-12-12 23:45:00,91.823,91.865,91.779,91.845,3107599991.0
2006-12-13 00:00:00,91.841,91.872,91.779,91.801,2814099994.0
2006-12-13 00:15:00,91.816,91.882,91.763,91.83,2861999995.0
2006-12-13 00:30:00,91.811,91.839,91.739,91.791,2883799993.0
2006-12-13 00:45:00,91.799,91.861,91.758,91.806,2689599989.0
2006-12-13 01:00:00,91.802,91.864,91.751,91.831,2733500011.0
2006-12-13 01:15:00,91.828,91.908,91.771,91.872,2709399999.0
2006-12-13 01:30:00,91.864,91.9,91.811,91.876,2656999991.0
2006-12-13 01:45:00,91.874,91.912,91.795,91.857,3062899987.0
2006-12-13 02:00:00,91.862,91.928,91.816,91.868,2873399985.0
2006-12-13 02:15:00,91.868,91.944,91.838,91.907,3060399994.0
2006-12-13 02:30:00,91.922,91.962,91.871,91.913,3072799994.0
2006-12-13 02:45:00,91.954,92.005,91.89,92.005,2636300002.0
2006-12-13 03:00:00,91.976,92.067,91.947,91.995,2908400011.0
2006-12-13 03:15:00,92.023,92.178,91.998,92.114,2695599995.0
2006-12-13 03:30:00,92.127,92.152,92.031,92.152,3160499985.0
2006-12-13 03:45:00,92.168,92.214,92.128,92.185,2693500007.0
2006-12-13 04:00:00,92.21,92.213,92.117,92.136,2686099994.0
2006-12-13 04:15:00,92.182,92.198,92.078,92.088,2637499999.0
2006-12-13 04:30:00,92.104,92.165,92.075,92.144,2772199987.0
2006-12-13 04:45:00,92.151,92.191,92.079,92.138,3145299999.0
2006-12-13 05:00:00,92.135,92.151,92.047,92.077,3077599991.0
2006-12-13 05:15:00,92.092,92.154,92.036,92.125,3249499998.0
2006-12-13 05:30:00,92.137,92.159,92.071,92.106,3044100004.0
2006-12-13 05:45:00,92.096,92.167,92.072,92.102,2827200000.0
2006-12-13 06:00:00,92.146,92.181,92.1,92.152,3013099999.0
2006-12-13 06:15:00,92.124,92.165,92.051,92.121,3114800001.0
2006-12-13 06:30:00,92.124,92.148,92.069,92.103,2970099989.0
2006-12-13 06:45:00,92.097,92.145,92.001,92.103,3134699986.0
2006-12-13 07:00:00,92.093,92.159,92.039,92.14,2648599989.0
2006-12-13 07:15:00,92.162,92.205,92.111,92.158,3278399999.0
2006-12-13 07:30:00,92.154,92.203,92.117,92.181,2678799995.0
2006-12-13 07:45:00,92.167,92.209,92.114,92.182,2924099992.0
2006-12-13 08:00:00,92.163,92.215,92.113,92.15,2901000003.0
2006-12-13 08:15:00,92.131,92.201,92.101,92.201,2930099994.0
2006-12-13 08:30:00,92.177,92.228,92.126,92.187,2960999994.0
2006-12-13 08:45:00,92.199,92.23,92.116,92.203,2679899998.0
2006-12-13 09:00:00,92.169,92.223,92.139,92.179,2717800000.0
2006-12-13 09:15:00,92.188,92.276,92.14,92.2,3117100005.0
2006-12-13 09:30:00,92.197,92.256,92.133,92.198,2488400002.0
2006-12-13 09:45:00,92.186,92.26,92.162,92.191,3060599990.0
2006-12-13 10:00:00,92.164,92.218,92.141,92.193,2642699996.0
2006-12-13 10:15:00,92.133,92.193,92.105,92.174,2766699991.0
2006-12-13 10:30:00,92.165,92.248,92.136,92.228,2872699984.0
2006-12-13 10:45:00,92.25,92.252,92.101,92.106,3019799980.0
2006-12-13 11:00:00,92.132,92.231,92.1,92.188,2859099993.0
2006-12-13 11:15:00,92.211,92.268,92.147,92.248,2934199990.0
2006-12-13 11:30:00,92.246,92.273,92.159,92.184,3359699995.0
2006-12-13 11:45:00,92.19,92.258,92.157,92.25,3211399991.0
2006-12-13 12:00:00,92.232,92.281,92.178,92.213,3031799987.0
2006-12-13 12:15:00,92.268,92.282,92.18,92.226,3073500007.0
2006-12-13 12:30:00,92.223,92.299,92.181,92.278,2741200002.0
2006-12-13 12:45:00,92.273,92.308,92.193,92.298,2726300001.0
2006-12-13 13:00:00,92.283,92.362,92.246,92.31,3003799985.0
2006-12-13 13:15:00,92.333,92.384,92.287,92.321,2934000006.0
2006-12-13 13:30:00,92.341,92.365,92.282,92.291,2908199988.0
2006-12-13 13:45:00,92.291,92.364,92.251,92.363,3010299982.0
2006-12-13 14:00:00,92.372,92.401,92.277,92.348,2819199988.0
2006-12-13 14:15:00,92.346,92.392,92.299,92.368,2853699988.0
2006-12-13 14:30:00,92.339,92.381,92.265,92.303,2715599990.0
2006-12-13 14:45:00,92.353,92.363,92.266,92.303,2956799980.0
2006-12-13 15:00:00,92.271,92.386,92.262,92.386,2843099986.0
2006-12-13 15:15:00,92.366,92.398,92.29,92.375,2957699984.0
2006-12-13 15:30:00,92.348,92.429,92.271,92.325,2859599996.0
2006-12-13 15:45:00,92.347,92.385,92.299,92.371,2818799998.0
2006-12-13 16:00:00,92.371,92.385,92.3,92.336,2715899981.0
2006-12-13 16:15:00,92.341,92.348,92.259,92.29,3474799975.0
2006-12-13 16:30:00,92.281,92.34,92.223,92.278,2567599985.0
2006-12-13 16:45:00,92.273,92.302,92.186,92.242,3162800009.0
2006-12-13 17:00:00,92.245,92.348,92.197,92.346,2688799985.0
2006-12-13 17:15:00,92.347,92.351,92.266,92.33,3243799998.0
2006-12-13 17:30:00,92.309,92.41,92.306,92.342,3013400007.0
2006-12-13 17:45:00,92.32,92.376,92.242,92.242,3148599986.0
2006-12-13 18:00:00,92.221,92.38,92.188,92.248,23555499966.0
2006-12-13 18:15:00,92.36,92.38,92.127,92.214,22967099929.0
2006-12-13 18:30:00,92.196,92.37,92.169,92.353,17042599960.0
2006-12-13 18:45:00,92.363,92.378,92.274,92.328,11830299976.0
2006-12-13 19:00:00,92.33,92.373,92.282,92.318,8412999969.0
2006-12-13 19:15:00,92.328,92.361,92.174,92.218,10206399959.0
2006-12-13 19:30:00,92.25,92.294,92.158,92.204,10177599995.0
2006-12-13 19:45:00,92.231,92.308,92.204,92.239,7975899977.0
2006-12-13 20:00:00,92.237,92.304,92.167,92.2,9422599991.0
2006-12-13 20:15:00,92.21,92.231,92.129,92.189,10031799969.0
2006-12-13 20:30:00,92.182,92.268,92.139,92.225,12814399980.0
2006-12-13 20:45:00,92.211,92.276,92.175,92.239,12543999956.0
2006-12-13 21:00:00,92.257,92.342,92.207,92.28,9865899966.0
2006-12-13 21:15:00,92.278,92.372,92.252,92.302,11757299957.0
2006-12-13 21:30:00,92.266,92.338,92.226,92.332,5925299977.0
2006-12-13 21:45:00,92.333,92.433,92.273,92.362,4952199996.0
2006-12-13 22:00:00,92.359,92.425,92.286,92.346,6251199982.0
2006-12-13 22:15:00,92.363,92.372,92.251,92.278,5299600002.0
2006-12-13 22:30:00,92.313,92.333,92.21,92.275,5016800000.0
2006-12-13 22:45:00,92.293,92.359,92.189,92.305,4329400001.0
2006-12-13 23:00:00,92.322,92.399,92.249,92.318,3171999993.0
2006-12-13 23:15:00,92.365,92.404,92.312,92.386,2830399982.0
2006-12-13 23:30:00,92.374,92.415,92.326,92.352,2695999993.0
2006-12-13 23:45:00,92.363,92.387,92.246,92.281,2820699994.0
2006-12-14 00:00:00,92.264,92.318,92.218,92.244,3245899987.0
2006-12-14 00:15:00,92.243,92.327,92.213,92.327,2755199995.0
2006-12-14 00:30:00,92.302,92.339,92.24,92.287,3099099990.0
2006-12-14 00:45:00,92.302,92.302,92.199,92.208,2550499991.0
2006-12-14 01:00:00,92.257,92.292,92.21,92.238,3179199979.0
2006-12-14 01:15:00,92.248,92.359,92.212,92.266,2682599995.0
2006-12-14 01:30:00,92.269,92.344,92.219,92.313,2898399988.0
2006-12-14 01:45:00,92.314,92.363,92.254,92.278,2860699995.0
2006-12-14 02:00:00,92.301,92.384,92.281,92.365,2981499999.0
2006-12-14 02:15:00,92.367,92.391,92.297,92.305,3057499993.0
2006-12-14 02:30:00,92.355,92.388,92.282,92.355,3013899991.0
2006-12-14 02:45:00,92.333,92.398,92.297,92.373,3042899990.0
2006-12-14 03:00:00,92.338,92.394,92.282,92.34,3257600009.0
2006-12-14 03:15:00,92.356,92.407,92.299,92.329,3133199993.0
2006-12-14 03:30:00,92.31,92.357,92.24,92.333,3083999995.0
2006-12-14 03:45:00,92.32,92.36,92.277,92.319,2701400005.0
2006-12-14 04:00:00,92.329,92.424,92.297,92.393,2743999987.0
2006-12-14 04:15:00,92.397,92.417,92.328,92.342,2819099982.0
2006-12-14 04:30:00,92.385,92.428,92.327,92.388,2986299997.0
2006-12-14 04:45:00,92.384,92.431,92.332,92.372,2958999991.0
2006-12-14 05:00:00,92.36,92.375,92.273,92.362,3073899989.0
2006-12-14 05:15:00,92.36,92.39,92.287,92.339,3009899993.0
2006-12-14 05:30:00,92.367,92.403,92.291,92.317,2783400003.0
2006-12-14 05:45:00,92.335,92.404,92.304,92.358,2561799985.0
2006-12-14 06:00:00,92.375,92.4,92.329,92.363,2988899990.0
2006-12-14 06:15:00,92.372,92.432,92.333,92.391,2891399985.0
2006-12-14 06:30:00,92.377,92.448,92.367,92.386,3103099994.0
2006-12-14 06:45:00,92.374,92.429,92.342,92.427,3211500002.0
2006-12-14 07:00:00,92.43,92.437,92.315,92.347,2724299986.0
2006-12-14 07:15:00,92.313,92.376,92.266,92.28,2988899998.0
2006-12-14 07:30:00,92.312,92.345,92.233,92.329,2995199996.0
2006-12-14 07:45:00,92.318,92.351,92.207,92.241,3003000016.0
2006-12-14 08:00:00,92.27,92.285,92.179,92.252,2601799997.0
2006-12-14 08:15:00,92.248,92.323,92.191,92.255,2587999997.0
2006-12-14 08:30:00,92.255,92.303,92.181,92.196,2949599989.0
2006-12-14 08:45:00,92.253,92.26,92.172,92.228,2925500003.0
2006-12-14 09:00:00,92.193,92.359,92.176,92.303,2660799996.0
2006-12-14 09:15:00,92.301,92.328,92.23,92.316,2713999993.0
2006-12-14 09:30:00,92.299,92.371,92.231,92.304,2687499994.0
2006-12-14 09:45:00,92.333,92.374,92.287,92.329,2970499982.0
2006-12-14 10:00:00,92.322,92.359,92.276,92.326,2940499991.0
2006-12-14 10:15:00,92.312,92.337,92.2,92.28,2931699989.0
2006-12-14 10:30:00,92.287,92.308,92.175,92.295,3361199999.0
2006-12-14 10:45:00,92.308,92.325,92.227,92.291,3337800006.0
2006-12-14 11:00:00,92.325,92.338,92.248,92.269,3303400009.0
2006-12-14 11:15:00,92.274,92.313,92.201,92.263,2568799991.0
2006-12-14 11:30:00,92.258,92.272,92.173,92.228,3094899985.0
2006-12-14 11:45:00,92.224,92.259,92.136,92.205,3303599986.0
2006-12-14 12:00:00,92.186,92.259,92.117,92.221,2776399993.0
2006-12-14 12:15:00,92.23,92.263,92.151,92.209,3078199990.0
2006-12-14 12:30:00,92.234,92.266,92.131,92.181,2952599991.0
2006-12-14 12:45:00,92.202,92.219,92.094,92.197,2735999993.0
2006-12-14 13:00:00,92.178,92.209,92.109,92.115,3051799986.0
2006-12-14 13:15:00,92.098,92.13,91.972,92.032,2760499990.0
2006-12-14 13:30:00,92.03,92.055,91.896,91.978,3123400014.0
2006-12-14 13:45:00,91.975,91.992,91.884,91.945,2840999991.0
2006-12-14 14:00:00,91.931,91.952,91.85,91.91,2831899986.0
2006-12-14 14:15:00,91.907,92.011,91.889,91.954,2764800009.0
2006-12-14 14:30:00,91.973,92.007,91.918,91.963,2466499991.0
2006-12-14 14:45:00,91.96,92.004,91.901,91.968,2566899998.0
2006-12-14 15:00:00,91.984,91.998,91.902,91.984,3023699994.0
2006-12-14 15:15:00,91.993,92.011,91.921,91.966,2629499997.0
2006-12-14 15:30:00,91.96,92.032,91.891,91.993,2695299994.0
2006-12-14 15:45:00,92.02,92.034,91.919,91.926,3015799994.0
2006-12-14 16:00:00,91.965,92.088,91.928,92.079,2880099990.0
2006-12-14 16:15:00,92.077,92.126,92.012,92.085,3010900003.0
2006-12-14 16:30:00,92.064,92.102,91.998,92.049,3007999999.0
2006-12-14 16:45:00,92.006,92.12,91.995,92.061,3070199988.0
2006-12-14 17:00:00,92.084,92.161,92.06,92.153,2936299992.0
2006-12-14 17:15:00,92.145,92.175,92.072,92.133,2671500009.0
2006-12-14 17:30:00,92.133,92.156,92.067,92.131,2779899994.0
2006-12-14 17:45:00,92.104,92.145,92.065,92.098,3129500006.0
2006-12-14 18:00:00,92.071,92.218,92.03,92.178,23096999969.0
2006-12-14 18:15:00,92.156,92.22,92.075,92.157,21401399932.0
2006-12-14 18:30:00,92.15,92.187,92.022,92.127,16819199961.0
2006-12-14 18:45:00,92.108,92.189,92.053,92.163,11575099994.0
2006-12-14 19:00:00,92.146,92.177,92.073,92.091,8404499995.0
2006-12-14 19:15:00,92.093,92.217,92.093,92.181,10191099987.0
2006-12-14 19:30:00,92.161,92.18,92.057,92.095,9989099984.0
2006-12-14 19:45:00,92.138,92.176,92.085,92.138,7722099996.0
2006-12-14 20:00:00,92.142,92.21,92.089,92.186,9087699982.0
2006-12-14 20:15:00,92.184,92.221,92.116,92.202,9898799975.0
2006-12-14 20:30:00,92.194,92.22,92.087,92.107,12994199988.0
2006-12-14 20:45:00,92.164,92.208,92.091,92.131,12256299977.0
2006-12-14 21:00:00,92.161,92.22,92.074,92.173,9857699981.0
2006-12-14 21:15:00,92.132,92.173,92.028,92.077,11420100003.0
2006-12-14 21:30:00,92.064,92.145,92.042,92.145,6206799978.0
2006-12-14 21:45:00,92.107,92.241,92.066,92.214,4835099972.0
2006-12-14 22:00:00,92.207,92.244,92.144,92.185,6089200007.0
2006-12-14 22:15:00,92.189,92.251,92.165,92.245,5114499974.0
2006-12-14 22:30:00,92.232,92.25,92.154,92.197,4912099984.0
2006-12-14 22:45:00,92.194,92.222,92.045,92.15,4703499990.0
2006-12-14 23:00:00,92.204,92.222,92.138,92.171,3123299997.0
2006-12-14 23:15:00,92.184,92.238,92.148,92.211,2787699997.0
2006-12-14 23:30:00,92.221,92.232,92.143,92.182,2911499990.0
2006-12-14 23:45:00,92.163,92.238,92.123,92.195,2979299993.0
2006-12-15 00:00:00,92.198,92.216,92.14,92.147,2900399989.0
2006-12-15 00:15:00,92.177,92.24,92.118,92.177,2807599997.0
2006-12-15 00:30:00,92.172,92.227,92.133,92.162,3081800004.0
2006-12-15 00:45:00,92.183,92.204,92.103,92.129,2971499983.0
2006-12-15 01:00:00,92.131,92.22,92.107,92.153,2948600008.0
2006-12-15 01:15:00,92.176,92.188,92.079,92.151,3130199975.0
2006-12-15 01:30:00,92.145,92.172,92.084,92.086,2828699994.0
2006-12-15 01:45:00,92.133,92.249,92.088,92.249,3087199990.0
2006-12-15 02:00:00,92.264,92.337,92.18,92.337,2863599999.0
2006-12-15 02:15:00,92.329,92.421,92.296,92.37,3010199992.0
2006-12-15 02:30:00,92.375,92.391,92.284,92.316,3002199996.0
2006-12-15 02:45:00,92.34,92.423,92.282,92.356,3218799997.0
2006-12-15 03:00:00,92.34,92.364,92.166,92.207,2829999998.0
2006-12-15 03:15:00,92.204,92.221,92.112,92.112,3459499971.0
2006-12-15 03:30:00,92.163,92.187,92.099,92.153,3272399992.0
2006-12-15 03:45:00,92.177,92.193,92.11,92.162,2864999985.0
2006-12-15 04:00:00,92.132,92.154,92.008,92.085,2920999997.0
2006-12-15 04:15:00,92.061,92.123,91.961,92.043,3143799979.0
2006-12-15 04:30:00,92.055,92.093,91.997,92.08,3035999982.0
2006-12-15 04:45:00,92.074,92.126,92.026,92.085,2872799985.0
2006-12-15 05:00:00,92.116,92.146,92.072,92.102,3190499995.0
2006-12-15 05:15:00,92.107,92.185,92.076,92.156,3061799983.0
2006-12-15 05:30:00,92.172,92.188,92.085,92.131,2981099983.0
2006-12-15 05:45:00,92.116,92.162,92.061,92.072,2955699998.0
2006-12-15 06:00:00,92.127,92.158,92.049,92.065,2985399988.0
2006-12-15 06:15:00,92.063,92.158,92.017,92.114,3112700001.0
2006-12-15 06:30:00,92.111,92.155,92.082,92.135,2809899994.0
2006-12-15 06:45:00,92.177,92.177,92.057,92.127,2976299993.0
2006-12-15 07:00:00,92.112,92.173,92.079,92.168,3049799990.0
2006-12-15 07:15:00,92.133,92.184,92.106,92.146,3131900021.0
2006-12-15 07:30:00,92.146,92.17,92.098,92.135,2483900006.0
2006-12-15 07:45:00,92.133,92.154,92.012,92.07,2962299989.0
2006-12-15 08:00:00,92.081,92.132,92.038,92.107,2756699985.0
2006-12-15 08:15:00,92.101,92.14,92.046,92.127,2584500005.0
2006-12-15 08:30:00,92.123,92.178,92.08,92.139,3221099983.0
2006-12-15 08:45:00,92.12,92.186,92.069,92.13,2711899999.0
2006-12-15 09:00:00,92.155,92.192,92.071,92.145,3032800002.0
2006-12-15 09:15:00,92.161,92.216,92.112,92.192,2901800003.0
2006-12-15 09:30:00,92.165,92.242,92.128,92.168,2555700007.0
2006-12-15 09:45:00,92.192,92.258,92.117,92.204,3248500000.0
2006-12-15 10:00:00,92.178,92.272,92.178,92.226,2719899993.0
2006-12-15 10:15:00,92.191,92.215,92.055,92.095,2706600003.0
2006-12-15 10:30:00,92.115,92.21,92.07,92.172,3115200006.0
2006-12-15 10:45:00,92.169,92.288,92.145,92.255,2846599999.0
2006-12-15 11:00:00,92.225,92.29,92.18,92.268,3033699991.0
2006-12-15 11:15:00,92.253,92.271,92.164,92.19,2906299997.0
2006-12-15 11:30:00,92.171,92.224,92.109,92.147,2820400001.0
2006-12-15 11:45:00,92.167,92.202,92.106,92.121,3364699985.0
2006-12-15 12:00:00,92.166,92.249,92.109,92.201,2682499986.0
2006-12-15 12:15:00,92.17,92.223,92.136,92.181,3064199991.0
2006-12-15 12:30:00,92.149,92.173,92.06,92.132,3105599996.0
2006-12-15 12:45:00,92.145,92.183,92.085,92.149,2807799993.0
2006-12-15 13:00:00,92.131,92.187,92.088,92.166,2759699996.0
2006-12-15 13:15:00,92.153,92.199,92.081,92.163,3138599993.0
2006-12-15 13:30:00,92.139,92.191,92.077,92.154,3322099983.0
2006-12-15 13:45:00,92.183,92.212,92.106,92.165,3088999987.0
2006-12-15 14:00:00,92.155,92.2,92.101,92.15,2576999989.0
2006-12-15 14:15:00,92.145,92.197,92.114,92.174,2648699992.0
2006-12-15 14:30:00,92.175,92.219,92.135,92.212,2609000004.0
2006-12-15 14:45:00,92.21,92.224,92.139,92.224,2884599991.0
2006-12-15 15:00:00,92.19,92.265,92.174,92.209,3084599998.0
2006-12-15 15:15:00,92.202,92.271,92.154,92.258,2943099982.0
2006-12-15 15:30:00,92.167,92.281,92.131,92.238,3065199988.0
2006-12-15 15:45:00,92.232,92.303,92.206,92.215,2633300009.0
2006-12-15 16:00:00,92.207,92.262,92.111,92.135,2889199996.0
2006-12-15 16:15:00,92.116,92.175,92.073,92.092,3219199995.0
2006-12-15 16:30:00,92.089,92.255,92.067,92.171,3037200002.0
2006-12-15 16:45:00,92.163,92.206,92.023,92.188,2961799998.0
2006-12-15 17:00:00,92.19,92.283,92.084,92.21,2637899989.0
2006-12-15 17:15:00,92.206,92.232,92.075,92.119,3003400002.0
2006-12-15 17:30:00,92.1,92.204,92.02,92.076,2471900002.0
2006-12-15 17:45:00,92.07,92.177,91.981,91.99,2711200002.0
2006-12-15 18:00:00,91.969,92.26,91.936,92.09,22405899967.0
2006-12-15 18:15:00,92.062,92.29,91.999,92.112,20658200032.0
2006-12-15 18:30:00,92.11,92.151,92.024,92.116,17121699969.0
2006-12-15 18:45:00,92.13,92.194,92.07,92.156,11974099977.0
2006-12-15 19:00:00,92.155,92.287,92.116,92.224,8713599981.0
2006-12-15 19:15:00,92.213,92.294,92.171,92.288,10525699969.0
2006-12-15 19:30:00,92.268,92.291,92.171,92.171,10188299977.0
2006-12-15 19:45:00,92.168,92.241,92.112,92.22,8223299993.0
2006-12-15 20:00:00,92.239,92.244,92.134,92.185,9817599976.0
2006-12-15 20:15:00,92.197,92.291,92.175,92.233,9007899993.0
2006-12-15 20:30:00,92.199,92.315,92.186,92.254,12727999980.0
2006-12-15 20:45:00,92.286,92.3,92.218,92.25,12040500002.0
2006-12-15 21:00:00,92.255,92.28,92.189,92.223,9649699988.0
2006-12-15 21:15:00,92.201,92.302,92.19,92.27,12346799966.0
2006-12-15 21:30:00,92.266,92.309,92.223,92.27,5998199983.0
2006-12-15 21:45:00,92.261,92.333,92.205,92.331,4641199993.0
2006-12-15 22:00:00,92.292,92.366,92.233,92.256,5545799962.0
2006-12-15 22:15:00,92.279,92.318,92.221,92.304,4914599999.0
2006-12-15 22:30:00,92.267,92.298,92.2,92.238,4702899986.0
2006-12-15 22:45:00,92.268,92.304,92.138,92.204,4985299985.0
2006-12-15 23:00:00,92.234,92.302,92.175,92.26,2937299997.0
2006-12-15 23:15:00,92.26,92.341,92.217,92.316,3169299997.0
2006-12-15 23:30:00,92.308,92.341,92.198,92.252,3119399992.0
2006-12-15 23:45:00,92.259,92.331,92.245,92.289,2962399988.0
2006-12-18 00:00:00,92.139,92.289,92.113,92.158,2985500012.0
2006-12-18 00:15:00,92.192,92.216,92.132,92.151,3185599981.0
2006-12-18 00:30:00,92.143,92.198,92.116,92.176,3069400004.0
2006-12-18 00:45:00,92.172,92.172,92.006,92.014,2508899985.0
2006-12-18 01:00:00,92.019,92.116,91.986,92.105,2820499995.0
2006-12-18 01:15:00,92.112,92.16,92.071,92.12,2596599988.0
2006-12-18 01:30:00,92.123,92.174,92.095,92.122,3118900003.0
2006-12-18 01:45:00,92.097,92.164,92.066,92.152,3154799975.0
2006-12-18 02:00:00,92.164,92.306,92.125,92.283,2864999995.0
2006-12-18 02:15:00,92.288,92.335,92.234,92.262,2701699985.0
2006-12-18 02:30:00,92.287,92.362,92.24,92.264,2970299982.0
2006-12-18 02:45:00,92.265,92.333,92.103,92.122,2761299988.0
2006-12-18 03:00:00,92.118,92.191,92.102,92.183,3130900015.0
2006-12-18 03:15:00,92.179,92.188,92.076,92.145,2722299984.0
2006-12-18 03:30:00,92.138,92.24,92.116,92.217,3135399987.0
2006-12-18 03:45:00,92.216,92.279,92.195,92.269,2692499984.0
2006-12-18 04:00:00,92.266,92.311,92.188,92.226,2994299991.0
2006-12-18 04:15:00,92.185,92.236,92.15,92.162,2807499994.0
2006-12-18 04:30:00,92.159,92.229,92.155,92.218,2946400002.0
2006-12-18 04:45:00,92.214,92.26,92.168,92.253,3105199976.0
2006-12-18 05:00:00,92.234,92.252,92.143,92.181,2392299982.0
2006-12-18 05:15:00,92.192,92.208,92.123,92.142,3008599991.0
2006-12-18 05:30:00,92.159,92.191,92.109,92.155,3117700004.0
2006-12-18 05:45:00,92.172,92.186,92.102,92.174,2622599995.0
2006-12-18 06:00:00,92.173,92.247,92.157,92.222,2776000002.0
2006-12-18 06:15:00,92.215,92.283,92.202,92.259,2781200011.0
2006-12-18 06:30:00,92.234,92.286,92.195,92.236,3015700012.0
2006-12-18 06:45:00,92.235,92.262,92.201,92.228,2748700001.0
2006-12-18 07:00:00,92.235,92.286,92.199,92.226,3015299996.0
2006-12-18 07:15:00,92.247,92.283,92.214,92.26,3096999989.0
2006-12-18 07:30:00,92.201,92.264,92.144,92.144,2433099998.0
2006-12-18 07:45:00,92.162,92.215,92.104,92.174,3202699981.0
2006-12-18 08:00:00,92.214,92.214,92.128,92.168,3107200007.0
2006-12-18 08:15:00,92.153,92.207,92.117,92.194,2869100004.0
2006-12-18 08:30:00,92.186,92.237,92.137,92.218,3015700007.0
2006-12-18 08:45:00,92.232,92.279,92.21,92.227,2481799999.0
2006-12-18 09:00:00,92.252,92.264,92.152,92.188,3255300000.0
2006-12-18 09:15:00,92.171,92.29,92.151,92.271,2900100002.0
2006-12-18 09:30:00,92.25,92.291,92.212,92.275,2595699993.0
2006-12-18 09:45:00,92.234,92.289,92.185,92.232,3317199998.0
2006-12-18 10:00:00,92.244,92.287,92.182,92.253,2816699986.0
2006-12-18 10:15:00,92.247,92.249,92.142,92.207,2803999996.0
2006-12-18 10:30:00,92.194,92.284,92.155,92.251,3263699985.0
2006-12-18 10:45:00,92.221,92.323,92.197,92.285,3267499989.0
2006-12-18 11:00:00,92.291,92.309,92.194,92.238,3075399993.0
2006-12-18 11:15:00,92.217,92.28,92.185,92.263,2874699994.0
2006-12-18 11:30:00,92.292,92.295,92.2,92.242,3087599996.0
2006-12-18 11:45:00,92.252,92.257,92.172,92.203,3135399993.0
2006-12-18 12:00:00,92.197,92.242,92.132,92.138,2995999993.0
2006-12-18 12:15:00,92.164,92.169,92.077,92.114,2964899989.0
2006-12-18 12:30:00,92.103,92.123,92.019,92.051,3303499981.0
2006-12-18 12:45:00,92.065,92.152,91.974,92.127,3025100002.0
2006-12-18 13:00:00,92.108,92.176,92.064,92.111,2954700009.0
2006-12-18 13:15:00,92.113,92.174,92.097,92.112,2766699986.0
2006-12-18 13:30:00,92.098,92.155,92.05,92.09,3306400007.0
2006-12-18 13:45:00,92.08,92.143,92.036,92.092,3153899979.0
2006-12-18 14:00:00,92.103,92.11,91.959,91.986,2847399978.0
2006-12-18 14:15:00,92.023,92.077,91.957,92.043,3132499990.0
2006-12-18 14:30:00,92.009,92.067,91.94,91.988,2903699989.0
2006-12-18 14:45:00,91.998,92.039,91.926,91.983,2694999995.0
2006-12-18 15:00:00,91.944,92.028,91.92,91.962,3207199993.0
2006-12-18 15:15:00,91.962,92.139,91.928,92.122,2983899997.0
2006-12-18 15:30:00,92.084,92.187,92.061,92.078,3417599994.0
2006-12-18 15:45:00,92.118,92.176,92.07,92.138,3267799988.0
2006-12-18 16:00:00,92.116,92.168,92.054,92.116,2833700008.0
2006-12-18 16:15:00,92.128,92.221,92.086,92.207,2866099990.0
2006-12-18 16:30:00,92.171,92.237,92.13,92.134,3073499976.0
2006-12-18 16:45:00,92.189,92.2,92.091,92.103,2967100004.0
2006-12-18 17:00:00,92.123,92.127,92.026,92.058,3057400005.0
2006-12-18 17:15:00,92.049,92.104,91.952,92.057,3053799996.0
2006-12-18 17:30:00,92.059,92.112,91.945,91.997,3075700003.0
2006-12-18 17:45:00,91.981,92.037,91.905,91.918,2974499981.0
2006-12-18 18:00:00,91.955,92.13,91.882,91.963,22326999963.0
2006-12-18 18:15:00,91.96,92.13,91.892,91.93,22678999947.0
2006-12-18 18:30:00,91.917,91.973,91.867,91.911,17397299953.0
2006-12-18 18:45:00,91.918,92.085,91.85,92.057,12487499972.0
2006-12-18 19:00:00,92.072,92.14,92.024,92.121,8708499980.0
2006-12-18 19:15:00,92.099,92.14,92.024,92.054,10557399978.0
2006-12-18 19:30:00,92.077,92.129,92.019,92.051,10338599996.0
2006-12-18 19:45:00,92.062,92.103,91.998,92.085,7915399989.0
2006-12-18 20:00:00,92.083,92.089,91.979,92.05,9686799995.0
2006-12-18 20:15:00,92.041,92.133,92.017,92.094,9773599983.0
2006-12-18 20:30:00,92.093,92.138,92.047,92.101,13242499965.0
2006-12-18 20:45:00,92.103,92.142,92.051,92.091,11943799972.0
2006-12-18 21:00:00,92.098,92.142,92.011,92.057,9186199971.0
2006-12-18 21:15:00,92.071,92.109,92.019,92.077,10744699985.0
2006-12-18 21:30:00,92.075,92.174,92.028,92.148,6569999988.0
2006-12-18 21:45:00,92.124,92.227,92.077,92.194,4700400011.0
2006-12-18 22:00:00,92.21,92.21,92.066,92.117,5850599987.0
2006-12-18 22:15:00,92.144,92.168,92.042,92.068,4977200000.0
2006-12-18 22:30:00,92.063,92.115,92.002,92.07,5200199988.0
2006-12-18 22:45:00,92.092,92.117,91.961,92.005,4717500003.0
2006-12-18 23:00:00,92.062,92.083,91.986,92.026,2874399997.0
2006-12-18 23:15:00,92.055,92.145,92.043,92.122,3045299978.0
2006-12-18 23:30:00,92.096,92.144,91.986,92.117,3034499991.0
2006-12-18 23:45:00,92.135,92.142,92.054,92.113,2724900000.0
2006-12-19 00:00:00,92.103,92.171,92.079,92.137,3012199984.0
2006-12-19 00:15:00,92.143,92.166,92.08,92.135,2651499990.0
2006-12-19 00:30:00,92.137,92.14,92.063,92.105,3035499982.0
2006-12-19 00:45:00,92.098,92.169,92.047,92.09,3018099986.0
2006-12-19 01:00:00,92.131,92.197,92.104,92.119,3023099997.0
2006-12-19 01:15:00,92.168,92.195,92.097,92.104,3071399994.0
2006-12-19 01:30:00,92.148,92.178,92.073,92.16,2765200001.0
2006-12-19 01:45:00,92.133,92.223,92.098,92.212,2801799991.0
2006-12-19 02:00:00,92.177,92.207,92.106,92.132,3311599985.0
2006-12-19 02:15:00,92.149,92.22,92.111,92.215,3378799990.0
2006-12-19 02:30:00,92.185,92.216,92.092,92.096,2856199984.0
2006-12-19 02:45:00,92.103,92.152,92.073,92.087,2876999999.0
2006-12-19 03:00:00,92.091,92.12,91.974,92.002,2765899997.0
2006-12-19 03:15:00,91.99,92.074,91.928,92.016,3125499994.0
2006-12-19 03:30:00,92.042,92.103,91.969,92.004,3477000000.0
2006-12-19 03:45:00,91.987,92.024,91.943,91.991,2745599985.0
2006-12-19 04:00:00,92.01,92.051,91.944,91.985,2959800009.0
2006-12-19 04:15:00,91.984,92.033,91.937,91.954,2462200003.0
2006-12-19 04:30:00,92.01,92.04,91.956,92.015,2808499991.0
2006-12-19 04:45:00,92.012,92.051,91.957,91.994,3205099991.0
2006-12-19 05:00:00,92.037,92.069,91.972,92.008,2860599990.0
2006-12-19 05:15:00,92.035,92.068,91.964,92.049,3228799983.0
2006-12-19 05:30:00,92.052,92.097,92.003,92.065,3353999998.0
2006-12-19 05:45:00,92.056,92.115,92.006,92.014,2826299994.0
2006-12-19 06:00:00,92.033,92.107,91.996,92.019,2795699985.0
2006-12-19 06:15:00,91.997,92.075,91.959,92.048,3135599996.0
2006-12-19 06:30:00,92.031,92.058,91.947,92.053,3065500008.0
2006-12-19 06:45:00,92.036,92.09,91.991,92.044,3019099990.0
2006-12-19 07:00:00,92.057,92.066,91.984,92.002,3107100000.0
2006-12-19 07:15:00,91.998,92.083,91.977,92.027,3221699986.0
2006-12-19 07:30:00,92.021,92.071,91.986,92.028,2840200004.0
2006-12-19 07:45:00,92.04,92.092,91.986,92.054,3024499991.0
2006-12-19 08:00:00,92.057,92.123,91.993,92.072,2976600007.0
2006-12-19 08:15:00,92.078,92.132,92.011,92.088,2893299995.0
2006-12-19 08:30:00,92.105,92.128,92.033,92.114,2990600007.0
2006-12-19 08:45:00,92.081,92.111,92.008,92.077,3026499982.0
2006-12-19 09:00:00,92.086,92.094,91.981,92.03,3168699992.0
2006-12-19 09:15:00,91.995,92.205,91.981,92.173,2827600002.0
2006-12-19 09:30:00,92.132,92.258,92.127,92.208,2664100006.0
2006-12-19 09:45:00,92.208,92.431,92.163,92.376,3225999992.0
2006-12-19 10:00:00,92.382,92.413,92.313,92.345,2761800009.0
2006-12-19 10:15:00,92.342,92.394,92.291,92.367,2960099991.0
2006-12-19 10:30:00,92.373,92.386,92.269,92.36,3443599997.0
2006-12-19 10:45:00,92.382,92.393,92.286,92.309,3021799999.0
2006-12-19 11:00:00,92.302,92.429,92.244,92.415,3077199995.0
2006-12-19 11:15:00,92.38,92.437,92.342,92.385,2771299995.0
2006-12-19 11:30:00,92.383,92.402,92.294,92.32,3234399998.0
2006-12-19 11:45:00,92.326,92.423,92.317,92.401,3075900001.0
2006-12-19 12:00:00,92.364,92.437,92.333,92.371,2722799988.0
2006-12-19 12:15:00,92.381,92.427,92.324,92.351,3263099998.0
2006-12-19 12:30:00,92.329,92.425,92.311,92.365,3229799988.0
2006-12-19 12:45:00,92.397,92.451,92.35,92.382,2854799992.0
2006-12-19 13:00:00,92.415,92.45,92.337,92.405,3052499983.0
2006-12-19 13:15:00,92.436,92.448,92.356,92.386,3306000014.0
2006-12-19 13:30:00,92.396,92.411,92.312,92.39,3300099997.0
2006-12-19 13:45:00,92.387,92.423,92.335,92.381,2973799989.0
2006-12-19 14:00:00,92.402,92.457,92.359,92.414,2658699988.0
2006-12-19 14:15:00,92.433,92.453,92.369,92.399,2850300005.0
2006-12-19 14:30:00,92.416,92.456,92.341,92.421,2925899986.0
2006-12-19 14:45:00,92.416,92.452,92.361,92.431,2764399994.0
2006-12-19 15:00:00,92.401,92.456,92.314,92.39,3057500002.0
2006-12-19 15:15:00,92.358,92.473,92.341,92.398,2555799998.0
2006-12-19 15:30:00,92.405,92.466,92.359,92.364,2877999998.0
2006-12-19 15:45:00,92.398,92.439,92.348,92.413,2864199995.0
2006-12-19 16:00:00,92.4,92.425,92.324,92.341,3156100006.0
2006-12-19 16:15:00,92.32,92.421,92.315,92.387,2894099995.0
2006-12-19 16:30:00,92.397,92.5,92.393,92.407,2918900004.0
2006-12-19 16:45:00,92.388,92.482,92.36,92.432,3012700007.0
2006-12-19 17:00:00,92.443,92.538,92.42,92.538,2484599990.0
2006-12-19 17:15:00,92.533,92.575,92.478,92.51,3080799997.0
2006-12-19 17:30:00,92.489,92.558,92.43,92.486,2816299995.0
2006-12-19 17:45:00,92.486,92.516,92.432,92.489,2619199984.0
2006-12-19 18:00:00,92.488,92.52,92.389,92.474,21909299980.0
2006-12-19 18:15:00,92.458,92.51,92.361,92.449,21159799961.0
2006-12-19 18:30:00,92.427,92.51,92.409,92.426,16479299985.0
2006-12-19 18:45:00,92.449,92.48,92.398,92.459,12486399993.0
2006-12-19 19:00:00,92.463,92.511,92.409,92.441,8259399990.0
2006-12-19 19:15:00,92.437,92.501,92.367,92.487,9970799956.0
2006-12-19 19:30:00,92.483,92.53,92.418,92.483,9555099967.0
2006-12-19 19:45:00,92.502,92.516,92.416,92.46,8076699993.0
2006-12-19 20:00:00,92.477,92.492,92.386,92.453,9874499982.0
2006-12-19 20:15:00,92.44,92.494,92.388,92.422,9251299982.0
2006-12-19 20:30:00,92.426,92.515,92.387,92.472,12905899973.0
2006-12-19 20:45:00,92.487,92.555,92.422,92.522,12161899967.0
2006-12-19 21:00:00,92.528,92.53,92.424,92.506,8749999981.0
2006-12-19 21:15:00,92.497,92.557,92.449,92.52,11109799989.0
2006-12-19 21:30:00,92.51,92.562,92.433,92.517,6230199973.0
2006-12-19 21:45:00,92.476,92.571,92.407,92.564,5550199985.0
2006-12-19 22:00:00,92.559,92.581,92.466,92.524,6215599999.0
2006-12-19 22:15:00,92.544,92.574,92.46,92.542,4734900000.0
2006-12-19 22:30:00,92.561,92.576,92.463,92.513,4715300002.0
2006-12-19 22:45:00,92.52,92.551,92.388,92.496,4598399989.0
2006-12-19 23:00:00,92.561,92.587,92.476,92.507,2887800003.0
2006-12-19 23:15:00,92.49,92.544,92.437,92.513,2831900000.0
2006-12-19 23:30:00,92.542,92.542,92.449,92.508,3080899983.0
2006-12-19 23:45:00,92.502,92.594,92.496,92.569,2845500008.0
2006-12-20 00:00:00,92.551,92.598,92.523,92.563,2897099989.0
2006-12-20 00:15:00,92.558,92.616,92.51,92.599,3051700006.0
2006-12-20 00:30:00,92.609,92.613,92.506,92.516,2871999992.0
2006-12-20 00:45:00,92.542,92.594,92.498,92.552,2974599985.0
2006-12-20 01:00:00,92.55,92.577,92.494,92.521,3111799997.0
2006-12-20 01:15:00,92.531,92.567,92.482,92.544,3033499998.0
2006-12-20 01:30:00,92.517,92.628,92.507,92.606,3002300011.0
2006-12-20 01:45:00,92.595,92.659,92.531,92.6,2816000004.0
2006-12-20 02:00:00,92.627,92.645,92.545,92.605,2887099990.0
2006-12-20 02:15:00,92.604,92.651,92.551,92.625,3160100001.0
2006-12-20 02:30:00,92.617,92.652,92.524,92.613,3131999995.0
2006-12-20 02:45:00,92.598,92.694,92.562,92.596,3299199977.0
2006-12-20 03:00:00,92.584,92.668,92.561,92.615,2888300000.0
2006-12-20 03:15:00,92.624,92.658,92.556,92.586,2967899999.0
2006-12-20 03:30:00,92.596,92.636,92.512,92.611,3009199995.0
2006-12-20 03:45:00,92.622,92.636,92.557,92.602,2968999996.0
2006-12-20 04:00:00,92.606,92.651,92.569,92.596,2806799988.0
2006-12-20 04:15:00,92.619,92.684,92.594,92.644,3093499990.0
2006-12-20 04:30:00,92.643,92.675,92.589,92.66,3335400003.0
2006-12-20 04:45:00,92.656,92.685,92.584,92.62,3113399992.0
2006-12-20 05:00:00,92.626,92.669,92.588,92.641,2856699995.0
2006-12-20 05:15:00,92.645,92.673,92.579,92.645,2846799991.0
2006-12-20 05:30:00,92.665,92.686,92.593,92.616,2807799982.0
2006-12-20 05:45:00,92.642,92.654,92.561,92.595,2855300002.0
2006-12-20 06:00:00,92.606,92.663,92.569,92.569,2407199998.0
2006-12-20 06:15:00,92.59,92.653,92.553,92.643,2943999985.0
2006-12-20 06:30:00,92.592,92.655,92.577,92.601,2863200008.0
2006-12-20 06:45:00,92.597,92.665,92.55,92.653,2829699986.0
2006-12-20 07:00:00,92.639,92.677,92.565,92.575,2581799986.0
2006-12-20 07:15:00,92.631,92.644,92.557,92.598,3222999996.0
2006-12-20 07:30:00,92.608,92.619,92.538,92.604,2891299993.0
2006-12-20 07:45:00,92.585,92.647,92.56,92.637,3138699992.0
2006-12-20 08:00:00,92.623,92.685,92.607,92.645,2914199981.0
2006-12-20 08:15:00,92.648,92.692,92.571,92.607,2519599996.0
2006-12-20 08:30:00,92.585,92.618,92.518,92.552,3088499990.0
2006-12-20 08:45:00,92.563,92.605,92.516,92.536,2807199995.0
2006-12-20 09:00:00,92.557,92.562,92.432,92.468,2999000002.0
2006-12-20 09:15:00,92.497,92.552,92.423,92.453,2913299977.0
2006-12-20 09:30:00,92.463,92.51,92.392,92.473,2649099996.0
2006-12-20 09:45:00,92.475,92.571,92.445,92.524,3149099997.0
2006-12-20 10:00:00,92.525,92.635,92.499,92.578,2671999990.0
2006-12-20 10:15:00,92.59,92.627,92.523,92.595,3011399975.0
2006-12-20 10:30:00,92.603,92.639,92.528,92.617,3073999987.0
2006-12-20 10:45:00,92.641,92.671,92.589,92.612,2876399982.0
2006-12-20 11:00:00,92.642,92.677,92.572,92.63,2821900008.0
2006-12-20 11:15:00,92.623,92.677,92.577,92.645,2778799998.0
2006-12-20 11:30:00,92.643,92.668,92.564,92.637,3013399981.0
2006-12-20 11:45:00,92.647,92.713,92.615,92.703,3273199988.0
2006-12-20 12:00:00,92.671,92.732,92.627,92.691,2971999994.0
2006-12-20 12:15:00,92.685,92.713,92.6,92.673,2997699997.0
2006-12-20 12:30:00,92.648,92.678,92.577,92.589,2942199995.0
2006-12-20 12:45:00,92.609,92.71,92.553,92.643,2822699999.0
2006-12-20 13:00:00,92.659,92.739,92.648,92.7,2817599988.0
2006-12-20 13:15:00,92.709,92.732,92.631,92.711,2959300008.0
2006-12-20 13:30:00,92.686,92.746,92.616,92.645,3250899998.0
2006-12-20 13:45:00,92.7,92.741,92.626,92.719,3183299994.0
2006-12-20 14:00:00,92.741,92.781,92.696,92.753,2999400008.0
2006-12-20 14:15:00,92.777,92.809,92.691,92.756,2726299987.0
2006-12-20 14:30:00,92.735,92.827,92.689,92.812,2863500005.0
2006-12-20 14:45:00,92.823,92.824,92.689,92.715,2615499987.0
2006-12-20 15:00:00,92.72,92.76,92.665,92.725,3101599995.0
2006-12-20 15:15:00,92.727,92.819,92.663,92.807,2699300001.0
2006-12-20 15:30:00,92.816,92.842,92.746,92.804,3031900001.0
2006-12-20 15:45:00,92.826,92.884,92.742,92.846,2793499991.0
2006-12-20 16:00:00,92.855,92.897,92.779,92.858,2726900005.0
2006-12-20 16:15:00,92.822,92.936,92.774,92.915,3017799989.0
2006-12-20 16:30:00,92.889,92.925,92.833,92.876,2753399997.0
2006-12-20 16:45:00,92.847,93.012,92.847,92.915,3121799998.0
2006-12-20 17:00:00,92.898,93.01,92.898,92.929,2596899996.0
2006-12-20 17:15:00,93.022,93.038,92.943,92.999,2994199996.0
2006-12-20 17:30:00,93.019,93.05,92.94,93.037,2935999982.0
2006-12-20 17:45:00,93.048,93.17,93.031,93.118,2858200003.0
2006-12-20 18:00:00,93.114,93.14,92.972,93.04,22511499970.0
2006-12-20 18:15:00,93.04,93.11,92.943,93.08,20230499975.0
2006-12-20 18:30:00,93.054,93.088,92.99,93.041,16732699980.0
2006-12-20 18:45:00,93.019,93.079,92.975,93.009,11794299942.0
2006-12-20 19:00:00,92.983,93.084,92.942,93.031,9097199967.0
2006-12-20 19:15:00,93.012,93.082,92.979,93.021,10422099993.0
2006-12-20 19:30:00,93.02,93.096,92.986,93.063,10221400000.0
2006-12-20 19:45:00,93.047,93.112,93.001,93.038,7926199981.0
2006-12-20 20:00:00,93.03,93.096,92.977,93.07,9608699966.0
2006-12-20 20:15:00,93.047,93.089,92.948,92.992,9810399980.0
2006-12-20 20:30:00,93.003,93.073,92.922,93.005,13120099989.0
2006-12-20 20:45:00,93.06,93.08,92.977,92.991,12359599984.0
2006-12-20 21:00:00,92.978,93.053,92.959,93.009,9636899984.0
2006-12-20 21:15:00,93.022,93.056,92.95,92.958,11586599998.0
2006-12-20 21:30:00,92.97,93.023,92.896,92.913,6514799994.0
2006-12-20 21:45:00,92.894,92.952,92.858,92.931,4924899991.0
2006-12-20 22:00:00,92.923,92.972,92.871,92.899,5567899987.0
2006-12-20 22:15:00,92.888,92.921,92.84,92.891,5034399981.0
2006-12-20 22:30:00,92.883,92.958,92.854,92.943,5493599983.0
2006-12-20 22:45:00,92.925,93.009,92.867,92.971,4287699989.0
2006-12-20 23:00:00,92.99,93.019,92.917,92.97,3248199998.0
2006-12-20 23:15:00,92.948,93.058,92.924,93.029,2904299982.0
2006-12-20 23:30:00,93.022,93.071,92.923,92.992,2973499996.0
2006-12-20 23:45:00,93.029,93.084,92.988,93.034,2757100000.0
2006-12-21 00:00:00,92.98,93.019,92.816,92.953,2856699999.0
2006-12-21 00:15:00,92.941,92.983,92.849,92.898,3055399990.0
2006-12-21 00:30:00,92.911,92.967,92.875,92.92,3325899995.0
2006-12-21 00:45:00,92.935,92.995,92.895,92.94,2970499997.0
2006-12-21 01:00:00,92.943,92.989,92.879,92.988,3022599991.0
2006-12-21 01:15:00,92.935,92.99,92.909,92.948,2829499981.0
2006-12-21 01:30:00,92.965,93.052,92.871,92.871,2956699996.0
2006-12-21 01:45:00,92.927,92.966,92.865,92.907,3028399998.0
2006-12-21 02:00:00,92.931,92.972,92.876,92.931,3127299996.0
2006-12-21 02:15:00,92.948,92.965,92.865,92.95,3236000001.0
2006-12-21 02:30:00,92.935,92.98,92.877,92.9,3148999986.0
2006-12-21 02:45:00,92.914,93.018,92.881,92.993,2883099999.0
2006-12-21 03:00:00,92.95,93.018,92.914,92.95,3232500000.0
2006-12-21 03:15:00,92.936,92.957,92.861,92.92,3017899999.0
2006-12-21 03:30:00,92.915,92.948,92.846,92.941,3127499998.0
2006-12-21 03:45:00,92.928,92.965,92.834,92.955,2846499982.0
2006-12-21 04:00:00,92.923,92.982,92.855,92.907,2647499988.0
2006-12-21 04:15:00,92.892,92.948,92.868,92.905,2810200004.0
2006-12-21 04:30:00,92.941,92.954,92.864,92.884,3010199992.0
2006-12-21 04:45:00,92.886,92.953,92.846,92.94,2982700006.0
2006-12-21 05:00:00,92.94,92.957,92.862,92.886,2689699996.0
2006-12-21 05:15:00,92.872,92.94,92.818,92.92,2793299997.0
2006-12-21 05:30:00,92.935,92.944,92.844,92.903,3108399993.0
2006-12-21 05:45:00,92.906,92.966,92.863,92.933,2862199991.0
2006-12-21 06:00:00,92.929,93.004,92.901,92.94,2730799986.0
2006-12-21 06:15:00,92.99,93.003,92.925,92.98,3169799995.0
2006-12-21 06:30:00,92.976,93.019,92.934,92.983,2808100002.0
2006-12-21 06:45:00,92.985,93.035,92.958,93.031,3071399977.0
2006-12-21 07:00:00,93.008,93.037,92.954,92.991,2590399990.0
2006-12-21 07:15:00,93.02,93.058,92.977,92.986,2882500002.0
2006-12-21 07:30:00,92.989,93.032,92.952,92.998,2769699991.0
2006-12-21 07:45:00,92.979,93.022,92.905,92.97,3182400008.0
2006-12-21 08:00:00,92.952,93.054,92.911,93.03,3227099989.0
2006-12-21 08:15:00,93.02,93.114,92.992,93.095,2870700002.0
2006-12-21 08:30:00,93.093,93.106,92.924,92.952,3134299999.0
2006-12-21 08:45:00,92.958,92.988,92.856,92.934,2850599990.0
2006-12-21 09:00:00,92.916,93.009,92.863,92.962,3288000002.0
2006-12-21 09:15:00,92.937,93.074,92.919,93.004,2665099997.0
2006-12-21 09:30:00,93.021,93.122,92.997,93.084,2728999992.0
2006-12-21 09:45:00,93.064,93.107,92.959,93.031,3560499991.0
2006-12-21 10:00:00,93.007,93.033,92.916,92.961,3081799988.0
2006-12-21 10:15:00,92.951,93.022,92.922,92.93,2799300014.0
2006-12-21 10:30:00,92.994,93.021,92.884,92.934,3145199986.0
2006-12-21 10:45:00,92.96,93.005,92.879,92.938,2905499991.0
2006-12-21 11:00:00,92.936,92.979,92.868,92.895,2928700002.0
2006-12-21 11:15:00,92.937,92.963,92.829,92.829,2596600000.0
2006-12-21 11:30:00,92.811,92.849,92.706,92.823,3098700003.0
2006-12-21 11:45:00,92.832,92.864,92.71,92.731,3367999994.0
2006-12-21 12:00:00,92.717,92.75,92.618,92.711,2765500004.0
2006-12-21 12:15:00,92.74,92.788,92.672,92.715,2719499998.0
2006-12-21 12:30:00,92.744,92.844,92.716,92.826,3364999991.0
2006-12-21 12:45:00,92.836,92.856,92.73,92.769,2737399991.0
2006-12-21 13:00:00,92.799,92.851,92.746,92.749,2788399983.0
2006-12-21 13:15:00,92.767,92.801,92.705,92.763,2887299991.0
2006-12-21 13:30:00,92.758,92.81,92.716,92.758,3265399998.0
2006-12-21 13:45:00,92.772,92.812,92.715,92.764,3170399996.0
2006-12-21 14:00:00,92.802,92.813,92.704,92.728,2865899994.0
2006-12-21 14:15:00,92.762,92.807,92.689,92.763,2814100008.0
2006-12-21 14:30:00,92.733,92.812,92.713,92.764,3033299991.0
2006-12-21 14:45:00,92.776,92.839,92.725,92.767,2602899994.0
2006-12-21 15:00:00,92.815,92.826,92.726,92.782,2886599988.0
2006-12-21 15:15:00,92.799,92.878,92.75,92.823,2999399997.0
2006-12-21 15:30:00,92.796,92.843,92.678,92.678,2829799988.0
2006-12-21 15:45:00,92.697,92.76,92.624,92.722,2721599991.0
2006-12-21 16:00:00,92.698,92.822,92.669,92.795,2531700001.0
2006-12-21 16:15:00,92.773,92.797,92.705,92.765,3368700007.0
2006-12-21 16:30:00,92.755,92.765,92.584,92.654,2858300000.0
2006-12-21 16:45:00,92.683,92.712,92.585,92.623,2931299999.0
2006-12-21 17:00:00,92.65,92.763,92.599,92.687,2633600003.0
2006-12-21 17:15:00,92.733,92.756,92.665,92.709,2714300001.0
2006-12-21 17:30:00,92.699,92.783,92.677,92.759,2800800008.0
2006-12-21 17:45:00,92.752,92.846,92.696,92.794,2920599988.0
2006-12-21 18:00:00,92.772,92.874,92.74,92.868,22760999949.0
2006-12-21 18:15:00,92.77,92.92,92.77,92.85,22844199901.0
2006-12-21 18:30:00,92.838,92.871,92.702,92.745,17135799974.0
2006-12-21 18:45:00,92.745,92.893,92.689,92.809,12041299984.0
2006-12-21 19:00:00,92.791,92.863,92.711,92.758,8576999985.0
2006-12-21 19:15:00,92.766,92.802,92.66,92.769,10393299984.0
2006-12-21 19:30:00,92.721,92.817,92.703,92.734,9193299976.0
2006-12-21 19:45:00,92.748,92.785,92.695,92.705,8367099977.0
2006-12-21 20:00:00,92.764,92.795,92.699,92.781,9977199987.0
2006-12-21 20:15:00,92.77,92.808,92.599,92.655,9144099990.0
2006-12-21 20:30:00,92.645,92.749,92.588,92.711,12339299968.0
2006-12-21 20:45:00,92.739,92.785,92.666,92.716,12223999958.0
2006-12-21 21:00:00,92.767,92.821,92.732,92.806,9262199976.0
2006-12-21 21:15:00,92.751,92.854,92.75,92.833,11636199987.0
2006-12-21 21:30:00,92.775,92.888,92.771,92.827,5867099978.0
2006-12-21 21:45:00,92.858,92.913,92.783,92.866,4664899995.0
2006-12-21 22:00:00,92.851,92.873,92.763,92.818,5761900002.0
2006-12-21 22:15:00,92.828,92.86,92.772,92.828,5269200001.0
2006-12-21 22:30:00,92.821,92.821,92.738,92.761,5037699988.0
2006-12-21 22:45:00,92.766,92.861,92.733,92.81,4672199979.0
2006-12-21 23:00:00,92.833,92.868,92.773,92.816,3294099994.0
2006-12-21 23:15:00,92.802,92.829,92.722,92.752,3047899997.0
2006-12-21 23:30:00,92.747,92.783,92.7,92.734,2771699988.0
2006-12-21 23:45:00,92.762,92.792,92.703,92.746,3279999982.0
2006-12-22 00:00:00,92.731,92.762,92.67,92.704,2831099993.0
2006-12-22 00:15:00,92.72,92.753,92.665,92.683,3017599997.0
2006-12-22 00:30:00,92.733,92.778,92.664,92.732,3092499999.0
2006-12-22 00:45:00,92.706,92.777,92.668,92.735,3168099987.0
2006-12-22 01:00:00,92.738,92.772,92.694,92.752,2954299996.0
2006-12-22 01:15:00,92.732,92.792,92.667,92.728,2902699996.0
2006-12-22 01:30:00,92.739,92.776,92.653,92.681,2690899988.0
2006-12-22 01:45:00,92.712,92.767,92.656,92.673,2654400005.0
2006-12-22 02:00:00,92.677,92.763,92.626,92.737,2996799986.0
2006-12-22 02:15:00,92.744,92.81,92.71,92.774,3244099998.0
2006-12-22 02:30:00,92.796,92.807,92.708,92.794,2893499992.0
2006-12-22 02:45:00,92.78,92.883,92.754,92.841,3019799992.0
2006-12-22 03:00:00,92.842,92.951,92.826,92.892,3245999976.0
2006-12-22 03:15:00,92.917,92.927,92.84,92.912,2792800011.0
2006-12-22 03:30:00,92.898,92.931,92.798,92.819,3051199987.0
2006-12-22 03:45:00,92.838,92.838,92.729,92.762,3085700003.0
2006-12-22 04:00:00,92.773,92.81,92.69,92.776,2563399996.0
2006-12-22 04:15:00,92.758,92.799,92.693,92.756,3093199997.0
2006-12-22 04:30:00,92.771,92.791,92.7,92.729,3152999993.0
2006-12-22 04:45:00,92.718,92.812,92.712,92.808,2835699984.0
2006-12-22 05:00:00,92.786,92.914,92.778,92.903,2701500003.0
2006-12-22 05:15:00,92.908,92.908,92.811,92.833,2990499981.0
2006-12-22 05:30:00,92.853,92.896,92.772,92.808,3039099978.0
2006-12-22 05:45:00,92.838,92.865,92.771,92.787,2483499994.0
2006-12-22 06:00:00,92.797,92.85,92.786,92.825,3047699979.0
2006-12-22 06:15:00,92.807,92.853,92.746,92.808,2747499996.0
2006-12-22 06:30:00,92.777,92.845,92.767,92.836,2796199994.0
2006-12-22 06:45:00,92.817,92.931,92.795,92.912,2850699987.0
2006-12-22 07:00:00,92.913,93.007,92.883,92.927,3059999984.0
2006-12-22 07:15:00,92.939,92.991,92.891,92.905,3153300012.0
2006-12-22 07:30:00,92.9,92.972,92.871,92.943,2998399980.0
2006-12-22 07:45:00,92.928,93.022,92.9,92.982,2780699998.0
2006-12-22 08:00:00,92.981,93.023,92.936,93.003,3097200008.0
2006-12-22 08:15:00,92.97,93.052,92.94,92.996,2718799994.0
2006-12-22 08:30:00,92.979,93.034,92.932,93.012,2987299972.0
2006-12-22 08:45:00,93.042,93.043,92.952,92.97,3236500001.0
2006-12-22 09:00:00,92.976,92.995,92.895,92.973,3270799992.0
2006-12-22 09:15:00,92.969,93.057,92.924,92.929,3007699990.0
2006-12-22 09:30:00,92.971,93.039,92.954,92.993,2499699994.0
2006-12-22 09:45:00,93.026,93.059,92.984,93.031,3195799992.0
2006-12-22 10:00:00,93.031,93.069,92.955,93.015,2834899975.0
2006-12-22 10:15:00,92.981,93.084,92.967,93.055,2779199987.0
2006-12-22 10:30:00,93.079,93.103,92.997,93.026,3147299996.0
2006-12-22 10:45:00,93.03,93.15,93.021,93.107,2995599992.0
2006-12-22 11:00:00,93.107,93.107,92.966,93.022,2868899999.0
2006-12-22 11:15:00,93.028,93.11,92.976,93.08,2666200007.0
2006-12-22 11:30:00,93.062,93.102,93.014,93.043,2970999985.0
2006-12-22 11:45:00,93.063,93.129,92.994,93.1,2964299994.0
2006-12-22 12:00:00,93.106,93.144,93.039,93.072,3117299982.0
2006-12-22 12:15:00,93.126,93.13,93.024,93.107,2807399983.0
2006-12-22 12:30:00,93.086,93.175,93.036,93.126,2994499997.0
2006-12-22 12:45:00,93.096,93.153,93.042,93.125,2929899983.0
2006-12-22 13:00:00,93.105,93.16,93.08,93.122,2694200001.0
2006-12-22 13:15:00,93.112,93.162,93.075,93.137,3151299980.0
2006-12-22 13:30:00,93.117,93.19,93.085,93.121,3285099993.0
2006-12-22 13:45:00,93.12,93.147,93.036,93.125,2725399987.0
2006-12-22 14:00:00,93.099,93.148,93.029,93.098,2834400000.0
2006-12-22 14:15:00,93.076,93.107,92.94,92.955,2910499985.0
2006-12-22 14:30:00,92.979,93.035,92.937,92.967,2740499985.0
2006-12-22 14:45:00,92.996,93.042,92.952,93.031,2708399987.0
2006-12-22 15:00:00,93.025,93.044,92.938,93.025,3102499996.0
2006-12-22 15:15:00,93.012,93.049,92.951,92.976,3081500004.0
2006-12-22 15:30:00,92.941,93.068,92.886,92.962,2942500006.0
2006-12-22 15:45:00,92.991,93.009,92.918,92.973,2739699985.0
2006-12-22 16:00:00,92.962,93.037,92.936,93.024,3077999990.0
2006-12-22 16:15:00,92.998,93.073,92.92,92.921,2669499993.0
2006-12-22 16:30:00,92.919,92.954,92.849,92.909,2915199991.0
2006-12-22 16:45:00,92.917,92.95,92.815,92.826,2989699998.0
2006-12-22 17:00:00,92.881,93.09,92.879,93.037,2736299999.0
2006-12-22 17:15:00,93.047,93.122,92.976,93.063,2624799994.0
2006-12-22 17:30:00,93.049,93.151,93.018,93.101,2869799995.0
2006-12-22 17:45:00,93.086,93.141,93.031,93.079,3142299996.0
2006-12-22 18:00:00,93.1,93.17,93.01,93.099,23194899980.0
2006-12-22 18:15:00,93.04,93.122,92.99,93.071,22666799999.0
2006-12-22 18:30:00,93.067,93.13,93.03,93.066,16999600008.0
2006-12-22 18:45:00,93.092,93.116,92.992,93.037,12051699990.0
2006-12-22 19:00:00,93.035,93.079,92.952,92.998,8540099952.0
2006-12-22 19:15:00,93.007,93.016,92.898,92.995,10238299977.0
2006-12-22 19:30:00,92.965,93.068,92.944,93.018,10250199994.0
2006-12-22 19:45:00,93.028,93.098,92.993,93.089,7642599977.0
2006-12-22 20:00:00,93.074,93.093,93.007,93.051,9088099964.0
2006-12-22 20:15:00,93.022,93.083,92.983,93.026,9362299996.0
2006-12-22 20:30:00,93.027,93.087,92.992,93.018,13174799951.0
2006-12-22 20:45:00,93.05,93.093,92.975,93.025,12121899956.0
2006-12-22 21:00:00,93.031,93.037,92.917,92.986,9545099979.0
2006-12-22 21:15:00,92.964,93.114,92.938,93.08,11717700001.0
2006-12-22 21:30:00,93.046,93.16,93.03,93.104,6111299996.0
2006-12-22 21:45:00,93.105,93.159,93.009,93.146,4771599988.0
2006-12-22 22:00:00,93.14,93.165,93.075,93.133,5988899985.0
2006-12-22 22:15:00,93.142,93.153,93.05,93.091,4865099975.0
2006-12-22 22:30:00,93.101,93.124,93.014,93.101,5270799991.0
2006-12-22 22:45:00,93.096,93.157,92.963,93.008,4431999971.0
2006-12-22 23:00:00,93.069,93.172,93.028,93.075,3185699995.0
2006-12-22 23:15:00,93.044,93.102,92.979,93.045,2819300000.0
2006-12-22 23:30:00,93.045,93.099,92.954,93.024,3255299979.0
2006-12-22 23:45:00,93.017,93.133,93.002,93.084,2731999997.0
2006-12-25 00:00:00,93.075,93.097,92.618,92.7,3036899995.0
2006-12-25 00:15:00,92.703,93.066,92.686,93.012,2912799983.0
2006-12-25 00:30:00,92.993,93.029,92.963,92.98,2702699981.0
2006-12-25 00:45:00,92.99,93.079,92.909,92.963,2477899993.0
2006-12-25 01:00:00,92.946,93.006,92.902,92.923,3133400006.0
2006-12-25 01:15:00,92.943,93.002,92.908,92.964,3092900000.0
2006-12-25 01:30:00,92.985,93.039,92.921,93.022,2872899989.0
2006-12-25 01:45:00,92.968,93.066,92.936,93.005,3058099988.0
2006-12-25 02:00:00,93.01,93.084,92.901,93.078,2902999994.0
2006-12-25 02:15:00,93.057,93.133,93.018,93.089,3156399991.0
2006-12-25 02:30:00,93.105,93.127,92.991,92.991,3141499983.0
2006-12-25 02:45:00,92.999,93.075,92.911,92.985,3073699996.0
2006-12-25 03:00:00,92.967,93.039,92.93,93.016,3248500007.0
2006-12-25 03:15:00,92.973,93.097,92.971,93.032,2887299989.0
2006-12-25 03:30:00,93.056,93.094,92.949,93.011,3359099994.0
2006-12-25 03:45:00,93.023,93.09,92.999,93.052,2847000010.0
2006-12-25 04:00:00,93.05,93.087,92.937,92.976,2758299994.0
2006-12-25 04:15:00,93.012,93.21,92.949,93.032,2901099989.0
2006-12-25 04:30:00,93.085,93.162,93.024,93.04,2513799996.0
2006-12-25 04:45:00,93.029,93.123,92.977,93.007,2976299997.0
2006-12-25 05:00:00,93.042,93.082,92.973,93.047,2905300005.0
2006-12-25 05:15:00,93.037,93.083,92.99,93.066,3053199983.0
2006-12-25 05:30:00,93.037,93.095,92.988,93.047,2704600006.0
2006-12-25 05:45:00,93.058,93.12,92.992,93.024,2763299990.0
2006-12-25 06:00:00,93.032,93.113,93.007,93.014,3066099986.0
2006-12-25 06:15:00,93.009,93.093,92.99,93.067,2897399999.0
2006-12-25 06:30:00,93.085,93.147,92.993,93.102,3424799995.0
2006-12-25 06:45:00,93.062,93.162,93.049,93.081,2822299982.0
2006-12-25 07:00:00,93.107,93.184,93.068,93.139,2776500005.0
2006-12-25 07:15:00,93.117,93.169,93.071,93.126,3059799986.0
2006-12-25 07:30:00,93.122,93.154,93.053,93.071,2876799999.0
2006-12-25 07:45:00,93.092,93.153,93.015,93.03,3133699995.0
2006-12-25 08:00:00,93.065,93.13,93.004,93.107,2958699989.0
2006-12-25 08:15:00,93.064,93.163,93.061,93.107,3101999999.0
2006-12-25 08:30:00,93.137,93.258,93.082,93.126,2912799997.0
2006-12-25 08:45:00,93.145,93.201,93.066,93.134,2971299988.0
2006-12-25 09:00:00,93.13,93.213,93.081,93.15,3048399967.0
2006-12-25 09:15:00,93.16,93.186,93.088,93.155,3071099999.0
2006-12-25 09:30:00,93.132,93.206,93.083,93.114,2929099992.0
2006-12-25 09:45:00,93.136,93.312,93.116,93.146,2982300000.0
2006-12-25 10:00:00,93.143,93.307,93.112,93.289,2951499994.0
2006-12-25 10:15:00,93.293,93.313,93.099,93.254,2936499998.0
2006-12-25 10:30:00,93.308,93.413,93.166,93.239,3128599991.0
2006-12-25 10:45:00,93.215,93.44,93.197,93.231,3210899999.0
2006-12-25 11:00:00,93.318,93.471,93.228,93.458,3149299979.0
2006-12-25 11:15:00,93.454,93.528,93.201,93.211,2571899997.0
2006-12-25 11:30:00,93.298,93.485,93.177,93.384,2902799986.0
2006-12-25 11:45:00,93.378,93.636,93.252,93.625,3316999997.0
2006-12-25 12:00:00,93.542,93.698,93.336,93.654,2634599996.0
2006-12-25 12:15:00,93.654,93.758,93.47,93.6,3048400006.0
2006-12-25 12:30:00,93.701,93.813,93.47,93.763,2949199990.0
2006-12-25 12:45:00,93.853,93.98,93.838,93.914,2608999999.0
2006-12-25 13:00:00,93.915,94.04,93.883,94.028,2745799990.0
2006-12-25 13:15:00,94.017,94.068,93.928,93.992,2934500004.0
2006-12-25 13:30:00,93.99,94.158,93.99,94.099,3228399999.0
2006-12-25 13:45:00,94.097,94.211,94.092,94.163,2859699992.0
2006-12-25 14:00:00,94.2,94.249,94.153,94.226,2770099995.0
2006-12-25 14:15:00,94.238,94.361,94.2,94.348,2874399996.0
2006-12-25 14:30:00,94.326,94.467,94.316,94.453,2689899989.0
2006-12-25 14:45:00,94.453,94.511,94.366,94.489,2733600008.0
2006-12-25 15:00:00,94.463,94.558,94.321,94.523,3165099984.0
2006-12-25 15:15:00,94.521,94.695,94.504,94.685,2836899986.0
2006-12-25 15:30:00,94.623,94.849,94.623,94.69,2854799992.0
2006-12-25 15:45:00,94.59,94.896,94.288,94.693,2658999993.0
2006-12-25 16:00:00,94.886,95.034,94.877,95.029,2918000002.0
2006-12-25 16:15:00,95.015,95.107,94.967,95.077,3048100002.0
2006-12-25 16:30:00,95.086,95.245,95.025,95.225,2514099999.0
2006-12-25 16:45:00,95.232,95.279,95.163,95.274,2884800001.0
2006-12-25 17:00:00,95.232,95.33,95.217,95.285,2841999995.0
2006-12-25 17:15:00,95.288,95.437,94.829,95.426,3001299984.0
2006-12-25 17:30:00,95.398,95.522,95.379,95.504,2966299998.0
2006-12-25 17:45:00,95.496,95.616,95.473,95.542,3386500010.0
2006-12-25 18:00:00,95.516,95.698,95.516,95.687,20631999960.0
2006-12-25 18:15:00,95.696,95.773,95.621,95.744,17559499947.0
2006-12-25 18:30:00,95.752,95.796,95.717,95.722,16970299991.0
2006-12-25 18:45:00,95.74,95.79,95.702,95.785,12192500014.0
2006-12-25 19:00:00,95.76,95.797,95.734,95.774,7773899996.0
2006-12-25 19:15:00,95.784,95.795,94.108,94.124,10402699991.0
2006-12-25 19:30:00,94.227,95.605,94.211,95.57,9710499995.0
2006-12-25 19:45:00,95.543,95.638,93.916,94.198,7965699974.0
2006-12-25 20:00:00,94.214,95.591,94.214,95.591,9390799969.0
2006-12-25 20:15:00,95.599,95.641,93.683,93.812,9424299968.0
2006-12-25 20:30:00,93.815,95.065,93.8,95.052,13105099973.0
2006-12-25 20:45:00,95.073,95.646,95.073,95.621,12118899991.0
2006-12-25 21:00:00,95.638,95.661,95.582,95.633,9849599945.0
2006-12-25 21:15:00,95.631,95.655,95.602,95.623,11759499956.0
2006-12-25 21:30:00,95.628,95.655,95.595,95.62,6550800001.0
2006-12-25 21:45:00,95.611,95.652,95.525,95.622,4999899983.0
2006-12-25 22:00:00,95.607,95.673,95.592,95.631,6077500000.0
2006-12-25 22:15:00,95.621,95.649,95.353,95.604,5103099980.0
2006-12-25 22:30:00,95.628,95.642,95.588,95.625,5085999982.0
2006-12-25 22:45:00,95.607,95.641,95.547,95.597,4439599982.0
2006-12-25 23:00:00,95.646,95.65,95.543,95.625,3113599981.0
2006-12-25 23:15:00,95.643,95.646,95.589,95.605,2640299996.0
2006-12-25 23:30:00,95.61,95.712,95.446,95.657,3066000006.0
2006-12-25 23:45:00,95.643,95.649,92.991,92.992,2810799995.0
2006-12-26 00:00:00,93.062,93.235,93.025,93.136,3126100009.0
2006-12-26 00:15:00,93.16,93.207,93.143,93.182,3361200000.0
2006-12-26 00:30:00,93.181,93.285,93.163,93.216,2800899995.0
2006-12-26 00:45:00,93.246,93.257,93.204,93.219,2835700008.0
2006-12-26 01:00:00,93.247,93.263,93.086,93.205,2764600002.0
2006-12-26 01:15:00,93.19,93.273,93.175,93.234,2939999979.0
2006-12-26 01:30:00,93.242,93.288,93.168,93.213,3103599997.0
2006-12-26 01:45:00,93.215,93.304,93.192,93.229,2732899989.0
2006-12-26 02:00:00,93.229,93.32,93.194,93.282,3093599981.0
2006-12-26 02:15:00,93.283,93.398,93.261,93.371,2753899981.0
2006-12-26 02:30:00,93.378,93.424,93.313,93.344,2857600000.0
2006-12-26 02:45:00,93.358,93.499,93.319,93.379,2646999997.0
2006-12-26 03:00:00,93.318,93.36,93.257,93.317,3276399990.0
2006-12-26 03:15:00,93.329,93.427,93.309,93.338,3354299989.0
2006-12-26 03:30:00,93.36,93.427,93.333,93.393,3094799978.0
2006-12-26 03:45:00,93.419,93.45,93.336,93.4,2680100000.0
2006-12-26 04:00:00,93.413,93.443,93.355,93.39,3098599984.0
2006-12-26 04:15:00,93.378,93.422,93.238,93.324,2866199987.0
2006-12-26 04:30:00,93.382,93.443,93.282,93.378,3326999984.0
2006-12-26 04:45:00,93.391,93.433,93.351,93.367,3339499978.0
2006-12-26 05:00:00,93.392,93.418,93.31,93.333,3222799987.0
2006-12-26 05:15:00,93.34,93.402,93.321,93.336,2728899998.0
2006-12-26 05:30:00,93.322,93.387,93.278,93.37,3035999992.0
2006-12-26 05:45:00,93.372,93.39,93.287,93.295,2680800001.0
2006-12-26 06:00:00,93.307,93.373,93.259,93.333,2521800002.0
2006-12-26 06:15:00,93.338,93.39,93.298,93.368,2917499989.0
2006-12-26 06:30:00,93.308,93.377,93.249,93.289,3009000003.0
2006-12-26 06:45:00,93.313,93.399,93.287,93.316,2661900000.0
2006-12-26 07:00:00,93.36,93.407,93.293,93.334,3015199997.0
2006-12-26 07:15:00,93.329,93.367,93.278,93.299,3015099981.0
2006-12-26 07:30:00,93.302,93.374,93.275,93.313,3073100007.0
2006-12-26 07:45:00,93.296,93.362,93.25,93.307,3563099984.0
2006-12-26 08:00:00,93.335,93.365,93.272,93.301,2903499987.0
2006-12-26 08:15:00,93.288,93.359,93.26,93.321,2733799996.0
2006-12-26 08:30:00,93.306,93.423,93.289,93.389,3149000018.0
2006-12-26 08:45:00,93.375,93.428,93.321,93.321,2952499992.0
2006-12-26 09:00:00,93.338,93.474,93.314,93.402,2923800004.0
2006-12-26 09:15:00,93.396,93.462,93.365,93.423,3213699988.0
2006-12-26 09:30:00,93.419,93.464,93.369,93.385,2784699986.0
2006-12-26 09:45:00,93.366,93.442,93.336,93.37,3364099997.0
2006-12-26 10:00:00,93.382,93.442,93.188,93.403,2984299977.0
2006-12-26 10:15:00,93.395,93.448,93.296,93.326,2740699991.0
2006-12-26 10:30:00,93.319,93.377,93.285,93.352,3042699987.0
2006-12-26 10:45:00,93.349,93.402,93.315,93.35,2911500012.0
2006-12-26 11:00:00,93.363,93.426,93.32,93.351,3099799985.0
2006-12-26 11:15:00,93.367,93.427,93.317,93.387,2593300001.0
2006-12-26 11:30:00,93.394,93.411,93.271,93.332,2606500001.0
2006-12-26 11:45:00,93.345,93.419,93.323,93.411,3586699987.0
2006-12-26 12:00:00,93.388,93.419,93.315,93.376,2709199986.0
2006-12-26 12:15:00,93.392,93.43,93.332,93.346,3258200003.0
2006-12-26 12:30:00,93.338,93.439,93.314,93.378,3137199996.0
2006-12-26 12:45:00,93.38,93.477,93.313,93.378,2657500005.0
2006-12-26 13:00:00,93.402,93.418,93.324,93.343,3018399994.0
2006-12-26 13:15:00,93.337,93.382,93.276,93.379,3253700001.0
2006-12-26 13:30:00,93.362,93.379,93.282,93.318,3120700008.0
2006-12-26 13:45:00,93.358,93.406,93.304,93.37,2947299993.0
2006-12-26 14:00:00,93.36,93.407,93.306,93.319,2539799994.0
2006-12-26 14:15:00,93.315,93.377,93.264,93.283,3068300007.0
2006-12-26 14:30:00,93.285,93.333,93.22,93.241,2978099992.0
2006-12-26 14:45:00,93.233,93.283,93.187,93.243,2788099992.0
2006-12-26 15:00:00,93.216,93.3,93.193,93.252,3192100007.0
2006-12-26 15:15:00,93.239,93.377,93.239,93.309,2976899996.0
2006-12-26 15:30:00,93.299,93.315,93.147,93.212,2896999995.0
2006-12-26 15:45:00,93.235,93.281,93.188,93.188,2856699993.0
2006-12-26 16:00:00,93.178,93.265,93.17,93.216,2783599990.0
2006-12-26 16:15:00,93.24,93.255,93.15,93.17,2743200005.0
2006-12-26 16:30:00,93.182,93.232,93.087,93.13,3036999988.0
2006-12-26 16:45:00,93.137,93.2,93.11,93.167,2923799999.0
2006-12-26 17:00:00,93.166,93.282,93.118,93.204,2965699991.0
2006-12-26 17:15:00,93.237,93.252,93.131,93.162,2938199996.0
2006-12-26 17:30:00,93.163,93.206,93.079,93.126,2852699998.0
2006-12-26 17:45:00,93.12,93.14,92.982,93.013,3293500010.0
2006-12-26 18:00:00,93.02,93.12,92.979,93.069,22678399968.0
2006-12-26 18:15:00,93.011,93.22,92.972,93.048,22926899978.0
2006-12-26 18:30:00,93.015,93.085,93.0,93.024,17269399924.0
2006-12-26 18:45:00,93.034,93.108,92.991,93.052,12215599997.0
2006-12-26 19:00:00,93.055,93.162,92.978,93.11,8281699992.0
2006-12-26 19:15:00,93.117,93.195,93.072,93.165,10339099962.0
2006-12-26 19:30:00,93.153,93.234,93.114,93.151,9743699997.0
2006-12-26 19:45:00,93.178,93.194,93.102,93.117,7979699995.0
2006-12-26 20:00:00,93.166,93.205,93.117,93.173,9559299978.0
2006-12-26 20:15:00,93.134,93.213,93.11,93.119,9837300000.0
2006-12-26 20:30:00,93.122,93.233,93.121,93.181,12975599974.0
2006-12-26 20:45:00,93.164,93.242,93.078,93.123,12058199986.0
2006-12-26 21:00:00,93.113,93.196,93.074,93.141,9147699976.0
2006-12-26 21:15:00,93.129,93.203,93.098,93.138,11125599967.0
2006-12-26 21:30:00,93.126,93.215,93.116,93.173,6188900003.0
2006-12-26 21:45:00,93.177,93.212,93.093,93.163,5020199970.0
2006-12-26 22:00:00,93.156,93.156,93.062,93.069,5548899988.0
2006-12-26 22:15:00,93.086,93.155,93.02,93.075,4653999974.0
2006-12-26 22:30:00,93.046,93.067,92.975,93.001,5120299995.0
2006-12-26 22:45:00,93.008,93.075,92.923,93.019,4359599998.0
2006-12-26 23:00:00,93.037,93.071,92.967,92.978,3266899986.0
2006-12-26 23:15:00,92.999,93.085,92.99,93.029,3149399997.0
2006-12-26 23:30:00,93.03,93.058,92.97,93.042,2917999985.0
2006-12-26 23:45:00,93.075,93.095,92.974,93.007,3002400003.0
2006-12-27 00:00:00,93.02,93.082,92.97,93.073,2890099993.0
2006-12-27 00:15:00,92.997,93.066,92.948,93.012,3231099989.0
2006-12-27 00:30:00,93.026,93.06,92.946,93.023,3347899992.0
2006-12-27 00:45:00,93.025,93.119,92.989,93.078,3107899988.0
2006-12-27 01:00:00,93.087,93.123,93.039,93.06,3065099999.0
2006-12-27 01:15:00,93.066,93.164,93.043,93.145,2921399993.0
2006-12-27 01:30:00,93.156,93.176,93.068,93.099,2898499983.0
2006-12-27 01:45:00,93.108,93.192,93.093,93.155,2800500005.0
2006-12-27 02:00:00,93.155,93.203,93.122,93.168,3315799995.0
2006-12-27 02:15:00,93.184,93.198,93.117,93.151,3334799986.0
2006-12-27 02:30:00,93.152,93.201,93.104,93.141,2957499989.0
2006-12-27 02:45:00,93.149,93.18,93.111,93.127,3021600000.0
2006-12-27 03:00:00,93.143,93.174,93.046,93.056,2886799989.0
2006-12-27 03:15:00,93.071,93.138,93.026,93.05,2922700012.0
2006-12-27 03:30:00,93.048,93.102,93.015,93.042,3042299983.0
2006-12-27 03:45:00,93.057,93.067,92.969,93.015,2737699994.0
2006-12-27 04:00:00,93.017,93.05,92.947,93.02,3022699985.0
2006-12-27 04:15:00,93.005,93.046,92.958,92.971,3083899988.0
2006-12-27 04:30:00,92.979,93.028,92.876,93.009,3015500006.0
2006-12-27 04:45:00,92.987,93.122,92.95,93.108,3271400005.0
2006-12-27 05:00:00,93.087,93.2,93.046,93.195,2668899993.0
2006-12-27 05:15:00,93.184,93.215,93.118,93.159,2984700002.0
2006-12-27 05:30:00,93.196,93.21,93.118,93.181,3295000003.0
2006-12-27 05:45:00,93.17,93.239,93.134,93.17,2584199989.0
2006-12-27 06:00:00,93.18,93.233,93.142,93.184,2468399987.0
2006-12-27 06:15:00,93.216,93.23,93.134,93.167,2851400004.0
2006-12-27 06:30:00,93.168,93.208,93.133,93.183,3154599994.0
2006-12-27 06:45:00,93.182,93.256,93.164,93.2,2877299994.0
2006-12-27 07:00:00,93.189,93.224,93.155,93.193,2873399999.0
2006-12-27 07:15:00,93.199,93.238,93.157,93.198,3100100012.0
2006-12-27 07:30:00,93.202,93.251,93.173,93.232,2800700002.0
2006-12-27 07:45:00,93.214,93.329,93.19,93.329,2671700004.0
2006-12-27 08:00:00,93.337,93.337,93.192,93.199,2667199992.0
2006-12-27 08:15:00,93.213,93.234,93.144,93.184,2742099998.0
2006-12-27 08:30:00,93.193,93.242,93.137,93.172,2937399992.0
2006-12-27 08:45:00,93.203,93.242,93.136,93.226,3049699988.0
2006-12-27 09:00:00,93.199,93.235,93.127,93.154,2811599986.0
2006-12-27 09:15:00,93.154,93.251,93.128,93.226,2816900010.0
2006-12-27 09:30:00,93.217,93.24,93.127,93.146,2657800000.0
2006-12-27 09:45:00,93.139,93.22,93.081,93.196,3066499991.0
2006-12-27 10:00:00,93.202,93.291,93.17,93.281,3229899982.0
2006-12-27 10:15:00,93.257,93.313,93.17,93.195,2865100003.0
2006-12-27 10:30:00,93.192,93.212,93.126,93.175,3312999991.0
2006-12-27 10:45:00,93.172,93.231,93.105,93.137,3002199992.0
2006-12-27 11:00:00,93.15,93.199,93.106,93.145,2863099990.0
2006-12-27 11:15:00,93.172,93.223,93.129,93.22,2375399997.0
2006-12-27 11:30:00,93.212,93.25,93.123,93.17,3011399997.0
2006-12-27 11:45:00,93.151,93.189,93.086,93.117,3295999994.0
2006-12-27 12:00:00,93.13,93.192,93.115,93.151,2896899992.0
2006-12-27 12:15:00,93.159,93.267,93.136,93.267,3106600001.0
2006-12-27 12:30:00,93.233,93.263,93.167,93.223,3169699983.0
2006-12-27 12:45:00,93.254,93.266,93.103,93.148,2870899985.0
2006-12-27 13:00:00,93.134,93.164,93.065,93.111,2877900001.0
2006-12-27 13:15:00,93.138,93.143,93.055,93.085,2899899996.0
2006-12-27 13:30:00,93.095,93.147,93.055,93.096,3482599984.0
2006-12-27 13:45:00,93.102,93.193,93.045,93.17,2892300004.0
2006-12-27 14:00:00,93.128,93.209,93.098,93.116,2933000000.0
2006-12-27 14:15:00,93.115,93.178,93.083,93.119,2987200019.0
2006-12-27 14:30:00,93.099,93.16,93.052,93.119,3022900007.0
2006-12-27 14:45:00,93.098,93.169,93.04,93.081,2655199988.0
2006-12-27 15:00:00,93.068,93.123,93.013,93.058,3188500007.0
2006-12-27 15:15:00,93.059,93.087,92.977,93.038,2397799993.0
2006-12-27 15:30:00,93.018,93.06,92.895,92.938,2654599994.0
2006-12-27 15:45:00,92.928,92.97,92.867,92.902,2965900005.0
2006-12-27 16:00:00,92.934,92.971,92.789,92.804,2516400008.0
2006-12-27 16:15:00,92.83,92.838,92.718,92.807,2944799991.0
2006-12-27 16:30:00,92.806,92.855,92.774,92.824,3005599971.0
2006-12-27 16:45:00,92.819,92.898,92.783,92.819,3189099980.0
2006-12-27 17:00:00,92.809,92.975,92.809,92.975,2962199986.0
2006-12-27 17:15:00,92.973,93.059,92.913,93.032,3143099994.0
2006-12-27 17:30:00,93.011,93.053,92.968,93.01,2804199985.0
2006-12-27 17:45:00,92.955,93.022,92.923,92.994,3217699986.0
2006-12-27 18:00:00,92.955,93.09,92.952,93.047,22686499954.0
2006-12-27 18:15:00,93.018,93.09,92.997,93.014,21417599946.0
2006-12-27 18:30:00,93.03,93.081,92.99,93.036,18006499926.0
2006-12-27 18:45:00,93.05,93.106,93.027,93.084,12445899954.0
2006-12-27 19:00:00,93.068,93.101,93.008,93.05,8125999977.0
2006-12-27 19:15:00,93.045,93.101,93.006,93.057,10669299993.0
2006-12-27 19:30:00,93.06,93.095,92.982,92.998,10159399987.0
2006-12-27 19:45:00,93.027,93.056,92.967,93.033,7894299959.0
2006-12-27 20:00:00,93.017,93.057,92.964,93.055,10222299983.0
2006-12-27 20:15:00,93.041,93.064,92.949,93.02,9727499989.0
2006-12-27 20:30:00,93.034,93.078,92.985,93.027,12943899965.0
2006-12-27 20:45:00,93.049,93.084,92.982,93.08,12358399973.0
2006-12-27 21:00:00,93.045,93.095,92.978,93.022,9418199960.0
2006-12-27 21:15:00,93.05,93.107,93.017,93.075,11825299952.0
2006-12-27 21:30:00,93.054,93.129,93.024,93.063,6717599983.0
2006-12-27 21:45:00,93.056,93.105,92.98,93.073,5150599981.0
2006-12-27 22:00:00,93.09,93.131,93.04,93.089,5835899975.0
2006-12-27 22:15:00,93.134,93.147,93.035,93.065,4813700001.0
2006-12-27 22:30:00,93.061,93.121,93.018,93.073,5353699984.0
2006-12-27 22:45:00,93.073,93.158,93.037,93.106,5234600013.0
2006-12-27 23:00:00,93.123,93.188,93.094,93.114,2959599994.0
2006-12-27 23:15:00,93.121,93.18,93.076,93.102,3216099997.0
2006-12-27 23:30:00,93.099,93.187,93.07,93.146,2819699991.0
2006-12-27 23:45:00,93.168,93.206,93.122,93.173,3210799993.0
2006-12-28 00:00:00,93.157,93.157,92.986,93.029,3118699996.0
2006-12-28 00:15:00,93.026,93.102,92.993,93.047,2766899993.0
2006-12-28 00:30:00,93.032,93.144,93.014,93.07,3023399985.0
2006-12-28 00:45:00,93.099,93.143,93.042,93.134,3042799990.0
2006-12-28 01:00:00,93.112,93.177,93.061,93.125,2727100001.0
2006-12-28 01:15:00,93.14,93.169,93.043,93.123,2842199981.0
2006-12-28 01:30:00,93.116,93.195,93.099,93.192,3095899985.0
2006-12-28 01:45:00,93.19,93.232,93.129,93.164,3169499997.0
2006-12-28 02:00:00,93.194,93.207,93.133,93.174,2873899992.0
2006-12-28 02:15:00,93.177,93.25,93.132,93.235,2898499997.0
2006-12-28 02:30:00,93.218,93.255,93.143,93.217,2812600000.0
2006-12-28 02:45:00,93.221,93.264,93.179,93.23,3232699990.0
2006-12-28 03:00:00,93.201,93.244,93.133,93.151,2540900000.0
2006-12-28 03:15:00,93.133,93.206,93.109,93.169,3123300008.0
2006-12-28 03:30:00,93.21,93.243,93.154,93.198,3306499988.0
2006-12-28 03:45:00,93.224,93.281,93.143,93.277,2986599988.0
2006-12-28 04:00:00,93.263,93.311,93.217,93.281,2781300008.0
2006-12-28 04:15:00,93.293,93.312,93.199,93.244,2988099994.0
2006-12-28 04:30:00,93.295,93.342,93.263,93.331,2789999992.0
2006-12-28 04:45:00,93.329,93.402,93.272,93.329,3133299985.0
2006-12-28 05:00:00,93.344,93.357,93.261,93.31,2988999999.0
2006-12-28 05:15:00,93.306,93.362,93.239,93.273,3343499995.0
2006-12-28 05:30:00,93.312,93.367,93.251,93.306,3281799986.0
2006-12-28 05:45:00,93.322,93.352,93.265,93.278,2486300002.0
2006-12-28 06:00:00,93.314,93.325,93.227,93.227,2826299985.0
2006-12-28 06:15:00,93.255,93.395,93.243,93.336,2876499987.0
2006-12-28 06:30:00,93.338,93.387,93.303,93.353,3031600003.0
2006-12-28 06:45:00,93.347,93.411,93.317,93.382,3002499992.0
2006-12-28 07:00:00,93.393,93.404,93.332,93.384,2705799991.0
2006-12-28 07:15:00,93.373,93.387,93.291,93.315,3199599994.0
2006-12-28 07:30:00,93.349,93.435,93.323,93.397,2860299987.0
2006-12-28 07:45:00,93.406,93.414,93.309,93.374,2846499988.0
2006-12-28 08:00:00,93.365,93.403,93.33,93.369,2832800003.0
2006-12-28 08:15:00,93.35,93.406,93.3,93.378,2760499985.0
2006-12-28 08:30:00,93.38,93.425,93.329,93.347,2673099996.0
2006-12-28 08:45:00,93.356,93.418,93.324,93.386,2970099998.0
2006-12-28 09:00:00,93.372,93.439,93.314,93.415,3185199978.0
2006-12-28 09:15:00,93.382,93.442,93.346,93.382,3003799996.0
2006-12-28 09:30:00,93.397,93.445,93.313,93.352,2598499993.0
2006-12-28 09:45:00,93.316,93.37,93.276,93.312,3023199987.0
2006-12-28 10:00:00,93.309,93.384,93.289,93.351,2504599985.0
2006-12-28 10:15:00,93.341,93.409,93.305,93.401,2685699984.0
2006-12-28 10:30:00,93.387,93.465,93.362,93.428,3174900002.0
2006-12-28 10:45:00,93.414,93.484,93.386,93.457,2801899995.0
2006-12-28 11:00:00,93.448,93.499,93.4,93.471,2845699988.0
2006-12-28 11:15:00,93.497,93.524,93.43,93.477,2698999999.0
2006-12-28 11:30:00,93.489,93.585,93.461,93.471,3049199986.0
2006-12-28 11:45:00,93.535,93.582,93.489,93.575,3420199994.0
2006-12-28 12:00:00,93.562,93.62,93.521,93.569,2766899998.0
2006-12-28 12:15:00,93.585,93.64,93.538,93.62,2917999988.0
2006-12-28 12:30:00,93.62,93.657,93.55,93.594,2829299978.0
2006-12-28 12:45:00,93.622,93.626,93.522,93.568,2803699987.0
2006-12-28 13:00:00,93.542,93.623,93.519,93.57,3076699987.0
2006-12-28 13:15:00,93.569,93.608,93.451,93.563,3042200002.0
2006-12-28 13:30:00,93.559,93.581,93.486,93.547,3134699988.0
2006-12-28 13:45:00,93.553,93.661,93.541,93.601,2973000002.0
2006-12-28 14:00:00,93.608,93.672,93.573,93.628,2582499990.0
2006-12-28 14:15:00,93.611,93.669,93.562,93.628,3233899984.0
2006-12-28 14:30:00,93.636,93.796,93.584,93.747,2485299991.0
2006-12-28 14:45:00,93.743,93.802,93.705,93.759,2794899985.0
2006-12-28 15:00:00,93.736,93.767,93.635,93.723,2984599990.0
2006-12-28 15:15:00,93.703,93.835,93.641,93.765,2992299991.0
2006-12-28 15:30:00,93.715,93.792,93.627,93.7,2841499993.0
2006-12-28 15:45:00,93.735,93.736,93.614,93.655,2829000000.0
2006-12-28 16:00:00,93.651,93.699,93.606,93.622,2653199990.0
2006-12-28 16:15:00,93.647,93.692,93.597,93.635,3264300010.0
2006-12-28 16:30:00,93.658,93.808,93.646,93.783,2979400014.0
2006-12-28 16:45:00,93.783,93.859,93.716,93.818,3136399976.0
2006-12-28 17:00:00,93.82,93.985,93.82,93.871,2805999999.0
2006-12-28 17:15:00,93.861,93.921,93.765,93.804,3059599979.0
2006-12-28 17:30:00,93.818,93.826,93.688,93.713,2943799996.0
2006-12-28 17:45:00,93.702,93.782,93.685,93.685,3168000012.0
2006-12-28 18:00:00,93.654,93.74,93.626,93.652,23356199987.0
2006-12-28 18:15:00,93.686,93.74,93.617,93.71,21940899963.0
2006-12-28 18:30:00,93.703,93.831,93.651,93.783,17300699990.0
2006-12-28 18:45:00,93.812,93.812,93.659,93.717,12455899967.0
2006-12-28 19:00:00,93.705,93.724,93.613,93.683,8511399974.0
2006-12-28 19:15:00,93.654,93.714,93.604,93.697,10682399985.0
2006-12-28 19:30:00,93.701,93.774,93.623,93.684,9735499989.0
2006-12-28 19:45:00,93.713,93.764,93.672,93.738,8133699996.0
2006-12-28 20:00:00,93.75,93.752,93.65,93.707,9212300001.0
2006-12-28 20:15:00,93.692,93.751,93.661,93.737,9450199971.0
2006-12-28 20:30:00,93.708,93.797,93.678,93.7,12899199960.0
2006-12-28 20:45:00,93.745,93.758,93.651,93.711,12103799962.0
2006-12-28 21:00:00,93.73,93.803,93.659,93.775,9643799955.0
2006-12-28 21:15:00,93.746,93.821,93.713,93.768,11083400001.0
2006-12-28 21:30:00,93.763,93.821,93.696,93.804,6157700001.0
2006-12-28 21:45:00,93.79,93.831,93.703,93.783,4913399986.0
2006-12-28 22:00:00,93.815,93.84,93.75,93.758,5426699986.0
2006-12-28 22:15:00,93.77,93.872,93.748,93.83,5043399991.0
2006-12-28 22:30:00,93.803,93.924,93.786,93.871,4761199990.0
2006-12-28 22:45:00,93.904,93.962,93.779,93.804,4924199991.0
2006-12-28 23:00:00,93.876,93.928,93.811,93.917,3241999985.0
2006-12-28 23:15:00,93.915,93.962,93.85,93.939,2738299988.0
2006-12-28 23:30:00,93.955,94.01,93.908,93.998,3053699991.0
2006-12-28 23:45:00,93.966,94.045,93.932,94.034,2698000001.0
2006-12-29 00:00:00,93.995,94.037,93.957,93.981,3027499995.0
2006-12-29 00:15:00,93.994,94.03,93.944,93.973,2945899994.0
2006-12-29 00:30:00,93.977,94.008,93.881,93.902,2772799995.0
2006-12-29 00:45:00,93.881,93.966,93.843,93.932,2669499991.0
2006-12-29 01:00:00,93.899,93.963,93.856,93.861,3547699997.0
2006-12-29 01:15:00,93.882,93.985,93.836,93.945,3014499981.0
2006-12-29 01:30:00,93.969,94.016,93.891,93.915,3380299984.0
2006-12-29 01:45:00,93.927,93.966,93.85,93.88,2563699995.0
2006-12-29 02:00:00,93.908,93.932,93.871,93.893,2893400012.0
2006-12-29 02:15:00,93.922,93.959,93.88,93.906,2852799988.0
2006-12-29 02:30:00,93.93,93.991,93.878,93.937,2640399988.0
2006-12-29 02:45:00,93.964,94.01,93.932,93.995,3178199984.0
2006-12-29 03:00:00,93.986,94.024,93.945,93.975,2855899987.0
2006-12-29 03:15:00,93.981,94.033,93.958,94.001,3079899997.0
2006-12-29 03:30:00,94.024,94.09,93.984,94.074,3000199992.0
2006-12-29 03:45:00,94.059,94.103,94.023,94.062,2713499991.0
2006-12-29 04:00:00,94.081,94.115,94.008,94.07,2386399991.0
2006-12-29 04:15:00,94.071,94.093,94.011,94.035,2759799982.0
2006-12-29 04:30:00,94.062,94.094,94.008,94.057,3061699973.0
2006-12-29 04:45:00,94.052,94.099,94.032,94.066,2929799991.0
2006-12-29 05:00:00,94.096,94.106,94.025,94.081,3082699990.0
2006-12-29 05:15:00,94.059,94.15,94.043,94.115,2768199988.0
2006-12-29 05:30:00,94.123,94.137,94.056,94.093,3157499993.0
2006-12-29 05:45:00,94.08,94.111,94.034,94.049,2784799999.0
2006-12-29 06:00:00,94.069,94.122,94.044,94.06,2733200007.0
2006-12-29 06:15:00,94.067,94.114,94.012,94.069,3111800001.0
2006-12-29 06:30:00,94.048,94.104,94.019,94.069,3187299997.0
2006-12-29 06:45:00,94.078,94.095,94.013,94.042,3180800014.0
2006-12-29 07:00:00,94.033,94.091,93.992,94.053,2602299996.0
2006-12-29 07:15:00,94.012,94.074,93.995,94.05,3310699993.0
2006-12-29 07:30:00,94.049,94.073,93.951,94.004,3033699998.0
2006-12-29 07:45:00,93.958,94.021,93.903,93.967,2848899990.0
2006-12-29 08:00:00,93.962,94.027,93.891,94.003,3292000000.0
2006-12-29 08:15:00,94.025,94.073,93.981,94.011,2923999989.0
2006-12-29 08:30:00,93.984,94.08,93.984,94.02,2912299993.0
2006-12-29 08:45:00,94.016,94.054,93.982,93.995,2881200000.0
2006-12-29 09:00:00,93.988,94.091,93.982,94.022,2863299989.0
2006-12-29 09:15:00,94.018,94.092,94.0,94.037,2573999991.0
2006-12-29 09:30:00,94.039,94.101,94.02,94.082,2698699995.0
2006-12-29 09:45:00,94.077,94.16,94.04,94.153,3369899997.0
2006-12-29 10:00:00,94.147,94.166,94.054,94.116,2946700005.0
2006-12-29 10:15:00,94.105,94.105,93.991,93.999,2659499990.0
2006-12-29 10:30:00,94.004,94.073,93.919,93.935,2939399988.0
2006-12-29 10:45:00,93.939,94.015,93.924,93.951,3001799974.0
2006-12-29 11:00:00,93.968,94.068,93.899,94.019,3146999991.0
2006-12-29 11:15:00,94.024,94.066,93.911,93.961,3068399986.0
2006-12-29 11:30:00,93.946,93.966,93.882,93.958,2830699996.0
2006-12-29 11:45:00,93.96,94.016,93.839,93.873,3262599999.0
2006-12-29 12:00:00,93.844,93.893,93.798,93.862,2664999995.0
2006-12-29 12:15:00,93.885,93.892,93.749,93.806,3198799993.0
2006-12-29 12:30:00,93.822,93.885,93.803,93.858,2934599975.0
2006-12-29 12:45:00,93.882,93.903,93.785,93.83,3028200005.0
2006-12-29 13:00:00,93.775,93.837,93.748,93.788,3135599986.0
2006-12-29 13:15:00,93.8,93.858,93.742,93.768,2838999994.0
2006-12-29 13:30:00,93.746,93.826,93.687,93.704,3323899976.0
2006-12-29 13:45:00,93.726,93.843,93.683,93.832,2888700001.0
2006-12-29 14:00:00,93.828,93.886,93.782,93.868,2488799994.0
2006-12-29 14:15:00,93.865,93.91,93.837,93.884,3075899980.0
2006-12-29 14:30:00,93.878,93.917,93.829,93.868,3029699989.0
2006-12-29 14:45:00,93.897,94.005,93.861,93.962,2684699997.0
2006-12-29 15:00:00,93.946,94.001,93.905,93.944,3130499997.0
2006-12-29 15:15:00,93.942,93.986,93.898,93.972,2973899997.0
2006-12-29 15:30:00,93.972,94.006,93.907,93.954,2727199986.0
2006-12-29 15:45:00,93.962,93.993,93.9,93.947,2739199998.0
2006-12-29 16:00:00,93.941,93.973,93.871,93.918,2997099998.0
2006-12-29 16:15:00,93.945,93.966,93.872,93.884,3130699995.0
2006-12-29 16:30:00,93.909,93.927,93.828,93.836,3147199990.0
2006-12-29 16:45:00,93.845,93.918,93.807,93.882,3129699992.0
2006-12-29 17:00:00,93.877,93.914,93.807,93.85,3068799996.0
2006-12-29 17:15:00,93.871,93.943,93.847,93.925,2881799981.0
2006-12-29 17:30:00,93.922,93.937,93.826,93.857,2800999998.0
2006-12-29 17:45:00,93.842,93.848,93.516,93.773,2900199999.0
2006-12-29 18:00:00,93.808,93.942,93.694,93.748,23737499940.0
2006-12-29 18:15:00,93.73,93.81,93.703,93.799,20206399968.0
2006-12-29 18:30:00,93.785,93.824,93.735,93.783,16677999971.0
2006-12-29 18:45:00,93.803,93.818,93.699,93.748,11849499981.0
2006-12-29 19:00:00,93.784,93.827,93.724,93.782,8193799987.0
2006-12-29 19:15:00,93.78,93.816,93.698,93.735,10084899986.0
2006-12-29 19:30:00,93.754,93.787,93.698,93.698,10007099972.0
2006-12-29 19:45:00,93.705,93.83,93.682,93.83,8411199980.0
2006-12-29 20:00:00,93.814,93.831,93.713,93.788,9414399984.0
2006-12-29 20:15:00,93.799,93.838,93.713,93.738,9975699949.0
2006-12-29 20:30:00,93.762,93.874,93.725,93.849,13389999961.0
2006-12-29 20:45:00,93.844,93.915,93.803,93.836,12017599978.0
2006-12-29 21:00:00,93.819,93.894,93.76,93.823,9569699981.0
2006-12-29 21:15:00,93.823,93.896,93.794,93.862,11946099982.0
2006-12-29 21:30:00,93.843,93.966,93.811,93.949,6188799988.0
2006-12-29 21:45:00,93.94,93.984,93.868,93.946,4592099990.0
2006-12-29 22:00:00,93.971,93.984,93.877,93.888,5422799982.0
2006-12-29 22:15:00,93.93,93.961,93.857,93.924,4845299990.0
2006-12-29 22:30:00,93.913,93.97,93.864,93.882,4565799985.0
2006-12-29 22:45:00,93.891,93.943,93.795,93.803,4490100006.0
2006-12-29 23:00:00,93.867,93.973,93.826,93.947,2685999996.0
2006-12-29 23:15:00,93.938,93.962,93.844,93.86,3016099990.0
2006-12-29 23:30:00,93.853,93.902,93.766,93.805,3072199990.0
2006-12-29 23:45:00,93.806,93.898,93.765,93.868,3398699997.0
2007-01-01 00:00:00,93.91,93.933,93.882,93.911,3159199980.0
2007-01-01 00:15:00,93.907,93.977,93.893,93.962,2795400000.0
2007-01-01 00:30:00,93.912,93.983,93.887,93.936,3011800001.0
2007-01-01 00:45:00,93.963,93.967,93.881,93.91,3026800004.0
2007-01-01 01:00:00,93.925,93.931,93.782,93.805,2847299988.0
2007-01-01 01:15:00,93.777,93.828,93.775,93.805,2814899990.0
2007-01-01 01:30:00,93.797,93.825,93.761,93.808,2834199973.0
2007-01-01 01:45:00,93.81,93.826,93.774,93.79,3105599984.0
2007-01-01 02:00:00,93.801,93.814,93.734,93.755,2873899987.0
2007-01-01 02:15:00,93.779,93.93,93.721,93.756,2873899997.0
2007-01-01 02:30:00,93.758,93.797,93.721,93.762,3149699996.0
2007-01-01 02:45:00,93.783,93.803,93.744,93.767,2724499992.0
2007-01-01 03:00:00,93.784,93.806,93.749,93.759,2757900010.0
2007-01-01 03:15:00,93.782,93.818,93.738,93.804,2974599999.0
2007-01-01 03:30:00,93.8,93.824,93.752,93.805,2695999995.0
2007-01-01 03:45:00,93.812,93.824,93.762,93.815,2858099989.0
2007-01-01 04:00:00,93.807,93.823,93.74,93.752,2826799994.0
2007-01-01 04:15:00,93.763,94.042,93.728,93.891,2674599997.0
2007-01-01 04:30:00,93.963,94.022,93.729,93.757,2910199997.0
2007-01-01 04:45:00,93.749,93.985,93.73,93.77,2841099995.0
2007-01-01 05:00:00,93.763,93.785,93.73,93.777,2904499986.0
2007-01-01 05:15:00,93.771,93.784,93.724,93.758,2719899989.0
2007-01-01 05:30:00,93.758,93.784,93.725,93.746,2554699995.0
2007-01-01 05:45:00,93.75,93.787,93.733,93.746,2460999995.0
2007-01-01 06:00:00,93.744,93.786,93.736,93.762,2877000008.0
2007-01-01 06:15:00,93.763,93.985,93.738,93.79,2788299995.0
2007-01-01 06:30:00,93.857,93.99,93.75,93.844,2927799994.0
2007-01-01 06:45:00,93.805,93.805,93.738,93.759,2610099998.0
2007-01-01 07:00:00,93.747,93.779,93.728,93.757,2699799985.0
2007-01-01 07:15:00,93.768,93.784,93.719,93.774,3046999999.0
2007-01-01 07:30:00,93.75,93.779,93.734,93.76,2704599995.0
2007-01-01 07:45:00,93.769,93.781,93.712,93.756,2752999974.0
2007-01-01 08:00:00,93.762,93.775,93.718,93.765,2744600006.0
2007-01-01 08:15:00,93.771,93.966,93.734,93.945,2944900002.0
2007-01-01 08:30:00,93.959,93.979,93.92,93.933,3064399997.0
2007-01-01 08:45:00,93.914,93.948,93.732,93.893,2722199997.0
2007-01-01 09:00:00,93.878,93.922,93.864,93.903,2755799994.0
2007-01-01 09:15:00,93.882,93.923,93.864,93.915,2345300000.0
2007-01-01 09:30:00,93.896,93.919,93.87,93.905,2598399992.0
2007-01-01 09:45:00,93.891,93.917,93.867,93.893,3375199987.0
2007-01-01 10:00:00,93.878,93.919,93.877,93.897,2805899995.0
2007-01-01 10:15:00,93.899,93.977,93.88,93.921,2545099995.0
2007-01-01 10:30:00,93.941,93.981,93.926,93.942,3004699994.0
2007-01-01 10:45:00,93.934,93.97,93.915,93.942,2968499991.0
2007-01-01 11:00:00,93.959,93.97,93.897,93.949,3195299995.0
2007-01-01 11:15:00,93.954,93.97,93.925,93.97,2586900003.0
2007-01-01 11:30:00,93.968,93.968,93.912,93.954,2763000001.0
2007-01-01 11:45:00,93.956,93.973,93.918,93.956,3145999985.0
2007-01-01 12:00:00,93.934,93.965,93.905,93.96,2802700009.0
2007-01-01 12:15:00,93.957,93.978,93.924,93.968,3189099999.0
2007-01-01 12:30:00,93.945,93.975,93.927,93.936,3083499989.0
2007-01-01 12:45:00,93.956,93.978,93.888,93.958,2635799990.0
2007-01-01 13:00:00,93.955,93.982,93.932,93.963,2660599997.0
2007-01-01 13:15:00,93.955,93.978,93.935,93.975,2689999998.0
2007-01-01 13:30:00,93.936,93.981,93.928,93.949,2967300005.0
2007-01-01 13:45:00,93.945,93.982,93.932,93.955,2864699975.0
2007-01-01 14:00:00,93.964,93.98,93.931,93.965,2792399995.0
2007-01-01 14:15:00,93.952,93.98,93.92,93.948,2749399996.0
2007-01-01 14:30:00,93.921,93.975,93.911,93.958,2905999988.0
2007-01-01 14:45:00,93.947,93.97,93.927,93.958,2727799990.0
2007-01-01 15:00:00,93.955,93.967,93.876,93.961,2862999997.0
2007-01-01 15:15:00,93.957,93.972,93.924,93.96,2792900010.0
2007-01-01 15:30:00,93.943,93.972,93.912,93.955,2597099990.0
2007-01-01 15:45:00,93.968,93.968,93.927,93.949,2943099981.0
2007-01-01 16:00:00,93.937,93.966,93.909,93.958,2393499997.0
2007-01-01 16:15:00,93.943,94.023,93.783,94.008,2871300000.0
2007-01-01 16:30:00,93.936,93.967,93.655,93.924,3213000008.0
2007-01-01 16:45:00,93.744,93.947,93.672,93.73,2610500003.0
2007-01-01 17:00:00,93.756,93.771,93.656,93.694,2579899989.0
2007-01-01 17:15:00,93.688,93.766,93.681,93.739,3058199997.0
2007-01-01 17:30:00,93.738,93.763,93.676,93.738,2539600004.0
2007-01-01 17:45:00,93.739,93.767,93.677,93.735,2688700003.0
2007-01-01 18:00:00,93.715,93.772,93.586,93.708,24315099922.0
2007-01-01 18:15:00,93.687,94.002,93.67,93.966,20642299980.0
2007-01-01 18:30:00,93.936,93.966,93.673,93.709,17492899948.0
2007-01-01 18:45:00,93.737,93.766,93.664,93.764,11543999975.0
2007-01-01 19:00:00,93.754,93.773,93.71,93.744,8554299989.0
2007-01-01 19:15:00,93.76,93.934,93.702,93.916,9732299984.0
2007-01-01 19:30:00,93.913,94.045,93.801,94.042,9213099981.0
2007-01-01 19:45:00,94.037,94.383,93.46,93.788,8123799981.0
2007-01-01 20:00:00,93.806,93.903,93.799,93.857,9472699979.0
2007-01-01 20:15:00,93.869,93.958,93.833,93.952,9448799982.0
2007-01-01 20:30:00,93.915,93.996,93.837,93.937,12926199967.0
2007-01-01 20:45:00,93.939,94.003,93.895,93.992,12504399987.0
2007-01-01 21:00:00,93.98,93.982,93.83,93.909,9933299978.0
2007-01-01 21:15:00,93.925,93.961,93.846,93.937,11421099982.0
2007-01-01 21:30:00,93.877,93.954,93.858,93.922,6360199991.0
2007-01-01 21:45:00,93.902,93.924,93.802,93.861,4393999999.0
2007-01-01 22:00:00,93.878,93.948,93.798,93.867,5621599987.0
2007-01-01 22:15:00,93.885,93.966,93.803,93.9,5110699986.0
2007-01-01 22:30:00,93.93,93.954,93.755,93.78,5228599987.0
2007-01-01 22:45:00,93.782,93.862,93.709,93.727,4730299986.0
2007-01-01 23:00:00,93.814,94.017,93.736,93.984,3192399993.0
2007-01-01 23:15:00,94.009,94.009,93.902,93.976,2829199996.0
2007-01-01 23:30:00,93.945,93.999,93.899,93.954,3103299977.0
2007-01-01 23:45:00,93.981,93.987,93.878,93.894,3005799994.0
2007-01-02 00:00:00,93.925,93.969,93.863,93.94,2946599982.0
2007-01-02 00:15:00,93.946,93.977,93.821,93.921,3152600003.0
2007-01-02 00:30:00,93.876,93.904,93.76,93.76,2831999988.0
2007-01-02 00:45:00,93.777,93.907,93.771,93.87,2938099993.0
2007-01-02 01:00:00,93.844,93.932,93.815,93.898,2943699991.0
2007-01-02 01:15:00,93.864,93.97,93.842,93.899,3213799979.0
2007-01-02 01:30:00,93.915,94.008,93.841,93.957,3097999987.0
2007-01-02 01:45:00,93.93,93.986,93.924,93.955,3052599996.0
2007-01-02 02:00:00,93.95,94.024,93.868,93.965,2829499996.0
2007-01-02 02:15:00,93.962,93.974,93.866,93.876,3323299981.0
2007-01-02 02:30:00,93.905,93.907,93.741,93.801,3097199987.0
2007-01-02 02:45:00,93.845,93.875,93.779,93.837,3102699992.0
2007-01-02 03:00:00,93.841,93.892,93.795,93.845,3000999990.0
2007-01-02 03:15:00,93.84,93.934,93.815,93.875,3108699992.0
2007-01-02 03:30:00,93.896,93.982,93.87,93.962,2948200004.0
2007-01-02 03:45:00,93.954,94.003,93.913,93.961,2765099985.0
2007-01-02 04:00:00,93.958,94.048,93.923,94.022,2973999987.0
2007-01-02 04:15:00,94.015,94.06,93.952,93.991,2674799994.0
2007-01-02 04:30:00,94.02,94.096,94.0,94.04,3358599993.0
2007-01-02 04:45:00,94.035,94.137,93.99,94.1,2585399995.0
2007-01-02 05:00:00,94.111,94.167,93.938,94.121,2762999989.0
2007-01-02 05:15:00,94.153,94.161,94.081,94.123,3117499979.0
2007-01-02 05:30:00,94.115,94.199,94.098,94.18,3022300004.0
2007-01-02 05:45:00,94.151,94.237,94.122,94.176,2806300001.0
2007-01-02 06:00:00,94.188,94.215,94.119,94.131,2804299979.0
2007-01-02 06:15:00,94.159,94.184,94.1,94.16,2920900008.0
2007-01-02 06:30:00,94.135,94.205,94.116,94.174,3391299994.0
2007-01-02 06:45:00,94.191,94.243,94.17,94.226,3084100006.0
2007-01-02 07:00:00,94.224,94.252,94.185,94.224,3085199997.0
2007-01-02 07:15:00,94.206,94.263,94.179,94.261,3008300000.0
2007-01-02 07:30:00,94.21,94.241,94.164,94.225,2977599988.0
2007-01-02 07:45:00,94.204,94.243,94.138,94.226,3222800005.0
2007-01-02 08:00:00,94.195,94.246,94.158,94.177,2776900003.0
2007-01-02 08:15:00,94.19,94.232,94.147,94.166,3110800001.0
2007-01-02 08:30:00,94.163,94.247,94.155,94.195,3114799997.0
2007-01-02 08:45:00,94.188,94.331,94.092,94.248,2957899993.0
2007-01-02 09:00:00,94.212,94.267,94.188,94.251,3148799978.0
2007-01-02 09:15:00,94.202,94.256,94.171,94.193,2921400008.0
2007-01-02 09:30:00,94.204,94.276,94.143,94.26,2711899992.0
2007-01-02 09:45:00,94.209,94.266,93.957,94.101,3155499993.0
2007-01-02 10:00:00,94.088,94.134,94.005,94.088,2747599992.0
2007-01-02 10:15:00,94.034,94.114,93.987,94.024,2793299990.0
2007-01-02 10:30:00,94.03,94.082,93.983,94.053,3129300005.0
2007-01-02 10:45:00,94.051,94.122,94.015,94.074,3211399989.0
2007-01-02 11:00:00,94.097,94.144,94.035,94.102,3385799992.0
2007-01-02 11:15:00,94.081,94.288,94.058,94.246,2745099995.0
2007-01-02 11:30:00,94.26,94.338,94.211,94.294,3061199998.0
2007-01-02 11:45:00,94.285,94.354,94.269,94.3,3258699988.0
2007-01-02 12:00:00,94.307,94.315,94.207,94.261,3048399992.0
2007-01-02 12:15:00,94.297,94.348,94.241,94.348,3027299990.0
2007-01-02 12:30:00,94.323,94.384,94.273,94.337,2989799985.0
2007-01-02 12:45:00,94.351,94.453,94.302,94.397,2868699995.0
2007-01-02 13:00:00,94.364,94.454,94.347,94.419,3449199992.0
2007-01-02 13:15:00,94.433,94.501,94.372,94.395,3057300004.0
2007-01-02 13:30:00,94.402,94.468,94.371,94.391,3250400000.0
2007-01-02 13:45:00,94.454,94.461,94.376,94.442,3055399992.0
2007-01-02 14:00:00,94.455,94.486,94.379,94.425,2695999988.0
2007-01-02 14:15:00,94.416,94.482,94.396,94.454,2747799993.0
2007-01-02 14:30:00,94.47,94.511,94.413,94.469,3051399995.0
2007-01-02 14:45:00,94.489,94.5,94.389,94.464,2767400013.0
2007-01-02 15:00:00,94.482,94.522,94.418,94.464,2809799987.0
2007-01-02 15:15:00,94.475,94.575,94.475,94.548,2945299993.0
2007-01-02 15:30:00,94.541,94.611,94.452,94.464,2996399990.0
2007-01-02 15:45:00,94.485,94.533,94.439,94.447,2846800014.0
2007-01-02 16:00:00,94.474,94.553,94.408,94.479,2881900002.0
2007-01-02 16:15:00,94.459,94.526,94.408,94.525,3100599993.0
2007-01-02 16:30:00,94.514,94.559,94.46,94.537,3098199993.0
2007-01-02 16:45:00,94.537,94.571,94.481,94.484,3005800009.0
2007-01-02 17:00:00,94.549,94.593,94.475,94.546,2657299998.0
2007-01-02 17:15:00,94.564,94.641,94.544,94.603,2801599992.0
2007-01-02 17:30:00,94.569,94.633,94.515,94.572,2831400008.0
2007-01-02 17:45:00,94.543,94.58,94.465,94.56,2653399995.0
2007-01-02 18:00:00,94.504,94.615,94.479,94.548,23218199943.0
2007-01-02 18:15:00,94.543,94.575,94.47,94.543,21062799930.0
2007-01-02 18:30:00,94.548,94.564,94.47,94.5,17031199975.0
2007-01-02 18:45:00,94.529,94.567,94.475,94.539,11840599979.0
2007-01-02 19:00:00,94.526,94.585,94.444,94.469,8219599971.0
2007-01-02 19:15:00,94.5,94.543,94.441,94.523,10183299965.0
2007-01-02 19:30:00,94.518,94.577,94.476,94.523,10341799954.0
2007-01-02 19:45:00,94.517,94.587,94.469,94.576,7812899989.0
2007-01-02 20:00:00,94.559,94.586,94.485,94.503,10069599993.0
2007-01-02 20:15:00,94.477,94.574,94.477,94.529,9463399974.0
2007-01-02 20:30:00,94.537,94.576,94.446,94.521,13407799976.0
2007-01-02 20:45:00,94.528,94.578,94.479,94.545,12405699962.0
2007-01-02 21:00:00,94.519,94.577,94.475,94.555,9397599979.0
2007-01-02 21:15:00,94.493,94.58,94.473,94.534,11547299988.0
2007-01-02 21:30:00,94.511,94.594,94.477,94.568,6324499976.0
2007-01-02 21:45:00,94.553,94.601,94.489,94.565,5070500000.0
2007-01-02 22:00:00,94.54,94.605,94.488,94.516,5909999973.0
2007-01-02 22:15:00,94.553,94.597,94.464,94.539,4924899995.0
2007-01-02 22:30:00,94.523,94.576,94.467,94.49,4783800004.0
2007-01-02 22:45:00,94.527,94.567,94.432,94.461,5252600010.0
2007-01-02 23:00:00,94.553,94.575,94.47,94.537,2842799994.0
2007-01-02 23:15:00,94.491,94.541,94.458,94.513,3126400003.0
2007-01-02 23:30:00,94.52,94.593,94.449,94.564,2996699995.0
2007-01-02 23:45:00,94.57,94.6,94.501,94.566,3290100002.0
2007-01-03 00:00:00,94.542,94.579,94.498,94.552,3168400002.0
2007-01-03 00:15:00,94.521,94.573,94.475,94.493,3012800000.0
2007-01-03 00:30:00,94.527,94.541,94.469,94.506,2947199994.0
2007-01-03 00:45:00,94.502,94.569,94.482,94.541,2851999986.0
2007-01-03 01:00:00,94.537,94.587,94.476,94.543,3083599992.0
2007-01-03 01:15:00,94.519,94.568,94.495,94.52,3203299994.0
2007-01-03 01:30:00,94.514,94.552,94.467,94.512,3261399995.0
2007-01-03 01:45:00,94.53,94.572,94.49,94.545,2808599998.0
2007-01-03 02:00:00,94.554,94.586,94.501,94.57,2736399997.0
2007-01-03 02:15:00,94.572,94.634,94.534,94.578,2770899995.0
2007-01-03 02:30:00,94.596,94.608,94.523,94.552,2675200002.0
2007-01-03 02:45:00,94.576,94.615,94.51,94.585,3105699978.0
2007-01-03 03:00:00,94.592,94.631,94.555,94.564,3314799982.0
2007-01-03 03:15:00,94.552,94.656,94.547,94.656,2987699998.0
2007-01-03 03:30:00,94.662,94.68,94.58,94.616,3090800009.0
2007-01-03 03:45:00,94.677,94.694,94.606,94.668,2521100003.0
2007-01-03 04:00:00,94.658,94.69,94.604,94.682,3116600005.0
2007-01-03 04:15:00,94.678,94.722,94.616,94.697,2415800004.0
2007-01-03 04:30:00,94.693,94.715,94.635,94.66,2916199989.0
2007-01-03 04:45:00,94.693,94.723,94.637,94.658,2790799999.0
2007-01-03 05:00:00,94.657,94.709,94.601,94.663,2911400000.0
2007-01-03 05:15:00,94.665,94.686,94.589,94.594,2826399997.0
2007-01-03 05:30:00,94.624,94.658,94.575,94.658,3142699992.0
2007-01-03 05:45:00,94.643,94.656,94.58,94.634,2355399997.0
2007-01-03 06:00:00,94.613,94.67,94.581,94.614,2996399983.0
2007-01-03 06:15:00,94.627,94.694,94.605,94.662,2908099990.0
2007-01-03 06:30:00,94.675,94.705,94.599,94.599,2939899987.0
2007-01-03 06:45:00,94.645,94.683,94.58,94.634,2758099995.0
2007-01-03 07:00:00,94.613,94.67,94.592,94.638,2810900001.0
2007-01-03 07:15:00,94.637,94.656,94.54,94.576,3054899993.0
2007-01-03 07:30:00,94.579,94.657,94.574,94.645,2945999992.0
2007-01-03 07:45:00,94.646,94.664,94.571,94.606,2828999987.0
2007-01-03 08:00:00,94.602,94.654,94.569,94.595,2737500005.0
2007-01-03 08:15:00,94.637,94.683,94.6,94.657,2781899995.0
2007-01-03 08:30:00,94.661,94.713,94.62,94.685,2900599995.0
2007-01-03 08:45:00,94.682,94.708,94.636,94.693,3308499986.0
2007-01-03 09:00:00,94.687,94.739,94.671,94.695,2937600004.0
2007-01-03 09:15:00,94.7,94.761,94.651,94.654,2724700002.0
2007-01-03 09:30:00,94.716,94.763,94.654,94.732,2705699990.0
2007-01-03 09:45:00,94.728,94.784,94.646,94.719,3231199990.0
2007-01-03 10:00:00,94.705,94.75,94.639,94.724,2452599998.0
2007-01-03 10:15:00,94.712,94.793,94.67,94.756,2614599994.0
2007-01-03 10:30:00,94.757,94.792,94.647,94.75,3251499999.0
2007-01-03 10:45:00,94.753,94.766,94.653,94.694,3066999997.0
2007-01-03 11:00:00,94.705,94.745,94.631,94.682,2880399984.0
2007-01-03 11:15:00,94.727,94.842,94.719,94.839,2786399999.0
2007-01-03 11:30:00,94.803,94.854,94.746,94.762,2827399992.0
2007-01-03 11:45:00,94.806,94.837,94.695,94.711,3341599991.0
2007-01-03 12:00:00,94.722,94.882,94.722,94.828,2893799973.0
2007-01-03 12:15:00,94.822,94.952,94.822,94.917,2914899993.0
2007-01-03 12:30:00,94.903,94.945,94.834,94.866,3106899981.0
2007-01-03 12:45:00,94.861,94.868,94.739,94.739,2887499996.0
2007-01-03 13:00:00,94.762,94.783,94.641,94.711,2949800007.0
2007-01-03 13:15:00,94.714,94.716,94.619,94.661,2934799993.0
2007-01-03 13:30:00,94.664,94.754,94.634,94.738,3132299997.0
2007-01-03 13:45:00,94.758,94.758,94.666,94.743,3157999985.0
2007-01-03 14:00:00,94.752,94.773,94.686,94.72,2698999995.0
2007-01-03 14:15:00,94.748,94.871,94.702,94.838,2983499993.0
2007-01-03 14:30:00,94.832,94.85,94.724,94.78,2716699989.0
2007-01-03 14:45:00,94.774,94.862,94.74,94.774,2917099982.0
2007-01-03 15:00:00,94.764,94.79,94.642,94.706,2779499985.0
2007-01-03 15:15:00,94.689,94.773,94.636,94.754,3171099995.0
2007-01-03 15:30:00,94.74,94.883,94.716,94.867,2724899995.0
2007-01-03 15:45:00,94.859,94.921,94.801,94.854,3014199995.0
2007-01-03 16:00:00,94.833,94.889,94.759,94.872,2819299995.0
2007-01-03 16:15:00,94.882,94.906,94.805,94.875,2907299999.0
2007-01-03 16:30:00,94.859,94.892,94.792,94.854,3146099994.0
2007-01-03 16:45:00,94.831,94.905,94.806,94.84,2883499987.0
2007-01-03 17:00:00,94.879,94.903,94.675,94.75,2898199999.0
2007-01-03 17:15:00,94.755,94.763,94.666,94.701,2854299990.0
2007-01-03 17:30:00,94.699,94.737,94.675,94.719,3063000002.0
2007-01-03 17:45:00,94.705,94.748,94.661,94.678,2837099981.0
2007-01-03 18:00:00,94.674,94.8,94.628,94.784,23250199983.0
2007-01-03 18:15:00,94.63,94.835,94.6,94.799,19431600024.0
2007-01-03 18:30:00,94.779,94.812,94.612,94.659,17060499978.0
2007-01-03 18:45:00,94.657,94.684,94.552,94.602,12828399992.0
2007-01-03 19:00:00,94.594,94.667,94.556,94.592,8930900001.0
2007-01-03 19:15:00,94.601,94.648,94.536,94.585,10118099973.0
2007-01-03 19:30:00,94.595,94.68,94.541,94.665,9804699976.0
2007-01-03 19:45:00,94.639,94.703,94.563,94.599,8604700000.0
2007-01-03 20:00:00,94.571,94.632,94.517,94.599,10017499976.0
2007-01-03 20:15:00,94.586,94.665,94.547,94.582,9052700003.0
2007-01-03 20:30:00,94.599,94.659,94.531,94.571,12458299949.0
2007-01-03 20:45:00,94.614,94.641,94.561,94.588,12278500009.0
2007-01-03 21:00:00,94.583,94.639,94.543,94.576,9715499984.0
2007-01-03 21:15:00,94.576,94.634,94.543,94.573,11745399987.0
2007-01-03 21:30:00,94.559,94.605,94.51,94.554,6164699980.0
2007-01-03 21:45:00,94.546,94.589,94.492,94.542,4821300002.0
2007-01-03 22:00:00,94.519,94.54,94.427,94.453,6012399989.0
2007-01-03 22:15:00,94.465,94.491,94.394,94.436,4739599980.0
2007-01-03 22:30:00,94.429,94.456,94.363,94.383,4870599991.0
2007-01-03 22:45:00,94.392,94.483,94.351,94.394,4953899991.0
2007-01-03 23:00:00,94.485,94.485,94.367,94.398,3086999998.0
2007-01-03 23:15:00,94.384,94.442,94.342,94.403,2842099994.0
2007-01-03 23:30:00,94.406,94.475,94.34,94.437,3149199977.0
2007-01-03 23:45:00,94.432,94.468,94.372,94.398,2742999987.0
2007-01-04 00:00:00,94.375,94.426,94.334,94.376,2682900006.0
2007-01-04 00:15:00,94.359,94.45,94.339,94.443,3437599984.0
2007-01-04 00:30:00,94.402,94.467,94.362,94.391,3108299991.0
2007-01-04 00:45:00,94.397,94.515,94.369,94.496,2954599987.0
2007-01-04 01:00:00,94.469,94.562,94.429,94.443,3149699989.0
2007-01-04 01:15:00,94.47,94.499,94.404,94.435,3040399989.0
2007-01-04 01:30:00,94.443,94.507,94.416,94.471,2920699993.0
2007-01-04 01:45:00,94.481,94.521,94.417,94.483,2880899988.0
2007-01-04 02:00:00,94.48,94.493,94.292,94.355,2859199986.0
2007-01-04 02:15:00,94.359,94.43,94.305,94.359,2998199988.0
2007-01-04 02:30:00,94.381,94.389,94.286,94.332,3004299986.0
2007-01-04 02:45:00,94.343,94.372,94.28,94.355,2903899989.0
2007-01-04 03:00:00,94.374,94.42,94.336,94.356,3190199989.0
2007-01-04 03:15:00,94.373,94.425,94.343,94.416,2810499994.0
2007-01-04 03:30:00,94.408,94.455,94.368,94.401,3033699991.0
2007-01-04 03:45:00,94.397,94.485,94.38,94.485,2664399987.0
2007-01-04 04:00:00,94.468,94.488,94.374,94.426,2724299991.0
2007-01-04 04:15:00,94.453,94.472,94.381,94.435,2745699996.0
2007-01-04 04:30:00,94.434,94.481,94.401,94.461,2943899987.0
2007-01-04 04:45:00,94.467,94.478,94.396,94.412,2918200004.0
2007-01-04 05:00:00,94.456,94.46,94.381,94.421,2669699983.0
2007-01-04 05:15:00,94.405,94.482,94.402,94.44,2863799994.0
2007-01-04 05:30:00,94.453,94.481,94.354,94.372,2985699993.0
2007-01-04 05:45:00,94.378,94.435,94.351,94.386,3142100002.0
2007-01-04 06:00:00,94.409,94.427,94.315,94.331,2930999990.0
2007-01-04 06:15:00,94.367,94.388,94.286,94.351,2975599989.0
2007-01-04 06:30:00,94.309,94.379,94.292,94.344,2953999994.0
2007-01-04 06:45:00,94.338,94.402,94.31,94.371,2954799988.0
2007-01-04 07:00:00,94.363,94.425,94.34,94.397,2957700000.0
2007-01-04 07:15:00,94.4,94.434,94.308,94.347,2924999991.0
2007-01-04 07:30:00,94.326,94.364,94.266,94.279,2645899997.0
2007-01-04 07:45:00,94.322,94.35,94.233,94.233,2688599985.0
2007-01-04 08:00:00,94.221,94.243,94.167,94.199,3131799994.0
2007-01-04 08:15:00,94.205,94.221,94.138,94.187,2599699989.0
2007-01-04 08:30:00,94.172,94.256,94.079,94.252,2772899995.0
2007-01-04 08:45:00,94.262,94.301,94.171,94.228,3248999990.0
2007-01-04 09:00:00,94.248,94.319,94.21,94.276,3024399997.0
2007-01-04 09:15:00,94.286,94.328,94.161,94.182,2889599987.0
2007-01-04 09:30:00,94.186,94.21,94.082,94.14,2337200004.0
2007-01-04 09:45:00,94.139,94.187,93.991,94.043,2960499992.0
2007-01-04 10:00:00,94.025,94.051,93.929,93.961,2887199992.0
2007-01-04 10:15:00,93.951,94.026,93.951,93.99,2718399988.0
2007-01-04 10:30:00,93.978,94.077,93.978,94.051,3003100001.0
2007-01-04 10:45:00,94.051,94.138,93.975,94.021,2672899990.0
2007-01-04 11:00:00,94.024,94.039,93.841,93.85,2967999993.0
2007-01-04 11:15:00,93.831,93.865,93.658,93.675,2489399999.0
2007-01-04 11:30:00,93.667,93.71,93.566,93.659,3160199989.0
2007-01-04 11:45:00,93.664,93.693,93.574,93.677,3347099982.0
2007-01-04 12:00:00,93.665,93.665,93.501,93.55,2587700009.0
2007-01-04 12:15:00,93.542,93.612,93.491,93.601,2927799989.0
2007-01-04 12:30:00,93.582,93.616,93.5,93.554,2937900005.0
2007-01-04 12:45:00,93.53,93.553,93.442,93.511,2876999997.0
2007-01-04 13:00:00,93.49,93.533,93.433,93.494,2965099998.0
2007-01-04 13:15:00,93.516,93.542,93.436,93.492,3194499984.0
2007-01-04 13:30:00,93.499,93.619,93.472,93.605,3252399991.0
2007-01-04 13:45:00,93.591,93.615,93.501,93.565,3111400000.0
2007-01-04 14:00:00,93.533,93.547,93.467,93.503,2843299998.0
2007-01-04 14:15:00,93.509,93.533,93.398,93.441,2545599989.0
2007-01-04 14:30:00,93.449,93.478,93.386,93.475,2803699993.0
2007-01-04 14:45:00,93.459,93.548,93.445,93.489,2515999998.0
2007-01-04 15:00:00,93.467,93.57,93.417,93.562,2904299997.0
2007-01-04 15:15:00,93.559,93.593,93.492,93.549,2529899995.0
2007-01-04 15:30:00,93.533,93.611,93.464,93.58,2723999994.0
2007-01-04 15:45:00,93.608,93.61,93.508,93.526,2852199987.0
2007-01-04 16:00:00,93.531,93.594,93.489,93.558,2383299997.0
2007-01-04 16:15:00,93.571,93.597,93.447,93.54,3203299989.0
2007-01-04 16:30:00,93.507,93.645,93.496,93.621,3095299994.0
2007-01-04 16:45:00,93.634,93.702,93.602,93.673,2861800000.0
2007-01-04 17:00:00,93.683,93.743,93.653,93.685,3346899994.0
2007-01-04 17:15:00,93.711,93.787,93.651,93.76,2838899984.0
2007-01-04 17:30:00,93.762,93.774,93.619,93.646,2719900004.0
2007-01-04 17:45:00,93.617,93.682,93.564,93.642,2838800000.0
2007-01-04 18:00:00,93.638,93.74,93.584,93.639,23109499958.0
2007-01-04 18:15:00,93.72,93.8,93.545,93.605,19957199939.0
2007-01-04 18:30:00,93.581,93.694,93.523,93.691,17060599960.0
2007-01-04 18:45:00,93.694,93.748,93.637,93.682,12193699990.0
2007-01-04 19:00:00,93.697,93.718,93.608,93.706,8476299977.0
2007-01-04 19:15:00,93.681,93.791,93.664,93.757,10673399966.0
2007-01-04 19:30:00,93.748,93.775,93.675,93.693,9981799993.0
2007-01-04 19:45:00,93.75,93.777,93.668,93.754,8373399963.0
2007-01-04 20:00:00,93.735,93.766,93.674,93.745,9546599991.0
2007-01-04 20:15:00,93.72,93.756,93.644,93.71,9413699986.0
2007-01-04 20:30:00,93.693,93.695,93.568,93.599,13377699953.0
2007-01-04 20:45:00,93.609,93.671,93.557,93.601,12477299988.0
2007-01-04 21:00:00,93.628,93.647,93.515,93.543,9775300001.0
2007-01-04 21:15:00,93.525,93.569,93.405,93.464,11990199977.0
2007-01-04 21:30:00,93.429,93.479,93.367,93.393,6312199986.0
2007-01-04 21:45:00,93.382,93.421,93.326,93.38,4838199986.0
2007-01-04 22:00:00,93.386,93.408,93.305,93.384,5927199984.0
2007-01-04 22:15:00,93.358,93.407,93.271,93.31,5183799991.0
2007-01-04 22:30:00,93.317,93.371,93.276,93.289,4980499999.0
2007-01-04 22:45:00,93.329,93.374,93.239,93.284,4327799988.0
2007-01-04 23:00:00,93.322,93.348,93.234,93.263,3071099995.0
2007-01-04 23:15:00,93.277,93.329,93.249,93.295,3079099982.0
2007-01-04 23:30:00,93.292,93.31,93.216,93.257,3298700003.0
2007-01-04 23:45:00,93.243,93.331,93.239,93.331,2853699983.0
2007-01-05 00:00:00,93.319,93.347,93.225,93.255,2854599999.0
2007-01-05 00:15:00,93.241,93.29,93.164,93.243,2979800001.0
2007-01-05 00:30:00,93.246,93.294,93.196,93.23,3066499989.0
2007-01-05 00:45:00,93.219,93.262,93.178,93.198,2720399986.0
2007-01-05 01:00:00,93.21,93.221,93.069,93.1,2707899985.0
2007-01-05 01:15:00,93.078,93.152,93.031,93.088,2641999988.0
2007-01-05 01:30:00,93.084,93.101,92.953,93.002,2916200005.0
2007-01-05 01:45:00,92.995,93.039,92.945,93.035,2824399998.0
2007-01-05 02:00:00,93.032,93.1,92.99,92.99,2998800006.0
2007-01-05 02:15:00,92.995,93.019,92.878,92.905,2998599994.0
2007-01-05 02:30:00,92.938,92.938,92.723,92.728,2748699998.0
2007-01-05 02:45:00,92.735,92.768,92.525,92.534,2961599997.0
2007-01-05 03:00:00,92.521,92.628,92.472,92.579,3202100006.0
2007-01-05 03:15:00,92.558,92.757,92.547,92.736,2789799998.0
2007-01-05 03:30:00,92.748,92.852,92.714,92.835,2934799995.0
2007-01-05 03:45:00,92.815,92.876,92.756,92.818,2976099989.0
2007-01-05 04:00:00,92.805,92.83,92.713,92.738,2529499997.0
2007-01-05 04:15:00,92.68,92.823,92.68,92.743,2744200003.0
2007-01-05 04:30:00,92.785,92.813,92.714,92.767,3166199999.0
2007-01-05 04:45:00,92.737,92.815,92.698,92.745,3260399980.0
2007-01-05 05:00:00,92.749,92.77,92.635,92.753,2787999994.0
2007-01-05 05:15:00,92.743,92.777,92.673,92.707,2839499994.0
2007-01-05 05:30:00,92.705,92.732,92.551,92.569,2843500006.0
2007-01-05 05:45:00,92.577,92.652,92.522,92.625,2730700007.0
2007-01-05 06:00:00,92.628,92.633,92.513,92.595,2935599992.0
2007-01-05 06:15:00,92.566,92.591,92.481,92.538,2851700001.0
2007-01-05 06:30:00,92.519,92.551,92.444,92.492,2913199988.0
2007-01-05 06:45:00,92.517,92.564,92.47,92.522,2804599995.0
2007-01-05 07:00:00,92.492,92.6,92.482,92.566,2564299992.0
2007-01-05 07:15:00,92.545,92.697,92.542,92.659,3072500007.0
2007-01-05 07:30:00,92.664,92.73,92.627,92.692,2901899994.0
2007-01-05 07:45:00,92.658,92.756,92.64,92.717,3008299999.0
2007-01-05 08:00:00,92.707,92.749,92.556,92.592,3078499988.0
2007-01-05 08:15:00,92.531,92.594,92.496,92.528,2720100000.0
2007-01-05 08:30:00,92.547,92.61,92.499,92.567,3124299998.0
2007-01-05 08:45:00,92.553,92.586,92.455,92.455,3311399979.0
2007-01-05 09:00:00,92.439,92.496,92.366,92.435,2595999996.0
2007-01-05 09:15:00,92.456,92.651,92.401,92.651,2721299993.0
2007-01-05 09:30:00,92.633,92.689,92.571,92.656,2737999995.0
2007-01-05 09:45:00,92.68,92.812,92.647,92.805,3236100003.0
2007-01-05 10:00:00,92.764,92.857,92.762,92.798,3050800012.0
2007-01-05 10:15:00,92.777,92.798,92.504,92.523,3068599991.0
2007-01-05 10:30:00,92.492,92.519,92.423,92.494,3054899999.0
2007-01-05 10:45:00,92.471,92.572,92.46,92.517,2804399999.0
2007-01-05 11:00:00,92.498,92.514,92.403,92.451,2933899991.0
2007-01-05 11:15:00,92.464,92.593,92.422,92.537,2988999978.0
2007-01-05 11:30:00,92.555,92.639,92.523,92.549,2999899996.0
2007-01-05 11:45:00,92.547,92.655,92.522,92.63,3131899993.0
2007-01-05 12:00:00,92.618,92.712,92.581,92.693,2792699996.0
2007-01-05 12:15:00,92.669,92.806,92.653,92.698,3026799993.0
2007-01-05 12:30:00,92.671,92.732,92.639,92.687,3107399996.0
2007-01-05 12:45:00,92.712,92.712,92.599,92.628,2829599980.0
2007-01-05 13:00:00,92.661,92.687,92.604,92.65,2576900008.0
2007-01-05 13:15:00,92.666,92.681,92.547,92.62,2792099986.0
2007-01-05 13:30:00,92.598,92.64,92.536,92.594,2808100005.0
2007-01-05 13:45:00,92.581,92.638,92.488,92.624,3173999983.0
2007-01-05 14:00:00,92.611,92.687,92.563,92.564,2451300006.0
2007-01-05 14:15:00,92.585,92.729,92.572,92.701,2680299995.0
2007-01-05 14:30:00,92.716,92.775,92.628,92.652,2923399992.0
2007-01-05 14:45:00,92.647,92.647,92.521,92.583,3149799997.0
2007-01-05 15:00:00,92.553,92.592,92.459,92.545,2839399998.0
2007-01-05 15:15:00,92.527,92.595,92.466,92.57,2704999996.0
2007-01-05 15:30:00,92.505,92.578,92.362,92.543,3175599983.0
2007-01-05 15:45:00,92.558,92.647,92.509,92.644,3096500000.0
2007-01-05 16:00:00,92.62,92.798,92.605,92.792,2709099998.0
2007-01-05 16:15:00,92.802,92.924,92.794,92.866,3225800001.0
2007-01-05 16:30:00,92.866,92.879,92.767,92.783,2827499991.0
2007-01-05 16:45:00,92.796,92.827,92.605,92.605,2684799995.0
2007-01-05 17:00:00,92.616,92.649,92.532,92.622,2705100003.0
2007-01-05 17:15:00,92.618,92.655,92.517,92.568,2741300010.0
2007-01-05 17:30:00,92.557,92.593,92.48,92.537,2589199998.0
2007-01-05 17:45:00,92.535,92.581,92.474,92.514,2954899988.0
2007-01-05 18:00:00,92.468,92.58,92.433,92.475,23874399966.0
2007-01-05 18:15:00,92.475,92.64,92.404,92.428,21455399939.0
2007-01-05 18:30:00,92.433,92.551,92.389,92.517,17056099969.0
2007-01-05 18:45:00,92.535,92.567,92.467,92.546,12183099982.0
2007-01-05 19:00:00,92.568,92.626,92.517,92.623,8075399984.0
2007-01-05 19:15:00,92.622,92.639,92.523,92.567,10518299991.0
2007-01-05 19:30:00,92.619,92.648,92.542,92.58,9882399962.0
2007-01-05 19:45:00,92.583,92.661,92.535,92.594,7964299989.0
2007-01-05 20:00:00,92.623,92.649,92.486,92.496,9118200005.0
2007-01-05 20:15:00,92.478,92.51,92.391,92.452,9389099985.0
2007-01-05 20:30:00,92.439,92.514,92.389,92.437,13127999966.0
2007-01-05 20:45:00,92.407,92.499,92.383,92.433,12081200001.0
2007-01-05 21:00:00,92.425,92.472,92.349,92.389,8951100003.0
2007-01-05 21:15:00,92.413,92.423,92.321,92.357,11971199934.0
2007-01-05 21:30:00,92.388,92.422,92.317,92.353,6204399995.0
2007-01-05 21:45:00,92.371,92.379,92.282,92.289,4520999980.0
2007-01-05 22:00:00,92.311,92.385,92.253,92.34,6322199991.0
2007-01-05 22:15:00,92.292,92.399,92.29,92.316,5161499981.0
2007-01-05 22:30:00,92.385,92.43,92.321,92.379,5063500005.0
2007-01-05 22:45:00,92.374,92.426,92.286,92.351,4747899986.0
2007-01-05 23:00:00,92.452,92.452,92.329,92.365,3027599988.0
2007-01-05 23:15:00,92.396,92.421,92.284,92.328,2747399992.0
2007-01-05 23:30:00,92.348,92.375,92.256,92.354,3178700010.0
2007-01-05 23:45:00,92.342,92.409,92.266,92.352,3037299989.0
2007-01-08 00:00:00,92.405,92.45,92.359,92.403,2800399983.0
2007-01-08 00:15:00,92.424,92.465,92.381,92.437,3202199991.0
2007-01-08 00:30:00,92.404,92.453,92.34,92.404,2697999987.0
2007-01-08 00:45:00,92.387,92.432,92.341,92.412,2933899984.0
2007-01-08 01:00:00,92.434,92.465,92.325,92.358,2763100000.0
2007-01-08 01:15:00,92.358,92.39,92.308,92.366,3282099993.0
2007-01-08 01:30:00,92.348,92.418,92.319,92.36,2872899971.0
2007-01-08 01:45:00,92.362,92.391,92.311,92.365,2815099994.0
2007-01-08 02:00:00,92.365,92.395,92.203,92.246,2999699986.0
2007-01-08 02:15:00,92.233,92.293,92.176,92.273,2941999986.0
2007-01-08 02:30:00,92.284,92.36,92.233,92.233,2946899983.0
2007-01-08 02:45:00,92.269,92.308,92.188,92.213,2824899999.0
2007-01-08 03:00:00,92.22,92.318,92.214,92.31,3119499997.0
2007-01-08 03:15:00,92.318,92.342,92.181,92.209,3054399986.0
2007-01-08 03:30:00,92.205,92.275,92.178,92.225,3105599988.0
2007-01-08 03:45:00,92.23,92.26,92.169,92.225,2773900006.0
2007-01-08 04:00:00,92.218,92.244,92.15,92.197,2640899989.0
2007-01-08 04:15:00,92.166,92.249,92.16,92.195,3053599988.0
2007-01-08 04:30:00,92.171,92.246,92.154,92.195,2841499995.0
2007-01-08 04:45:00,92.236,92.261,92.138,92.203,3002699984.0
2007-01-08 05:00:00,92.227,92.235,92.159,92.213,2836499992.0
2007-01-08 05:15:00,92.211,92.221,92.111,92.126,2968500000.0
2007-01-08 05:30:00,92.173,92.208,92.106,92.205,3107199985.0
2007-01-08 05:45:00,92.21,92.29,92.163,92.239,2763500004.0
2007-01-08 06:00:00,92.262,92.291,92.191,92.274,3128599989.0
2007-01-08 06:15:00,92.268,92.36,92.235,92.328,3402599985.0
2007-01-08 06:30:00,92.303,92.359,92.279,92.318,2833500009.0
2007-01-08 06:45:00,92.315,92.33,92.226,92.267,2754699993.0
2007-01-08 07:00:00,92.277,92.299,92.208,92.28,2716300006.0
2007-01-08 07:15:00,92.27,92.289,92.189,92.238,3173899987.0
2007-01-08 07:30:00,92.227,92.295,92.205,92.275,2652399999.0
2007-01-08 07:45:00,92.274,92.298,92.134,92.188,2909299988.0
2007-01-08 08:00:00,92.181,92.242,92.086,92.111,3020099988.0
2007-01-08 08:15:00,92.134,92.182,92.106,92.168,2505500005.0
2007-01-08 08:30:00,92.165,92.223,92.123,92.144,3203700002.0
2007-01-08 08:45:00,92.131,92.155,92.045,92.106,2836699983.0
2007-01-08 09:00:00,92.113,92.165,92.067,92.108,2470399989.0
2007-01-08 09:15:00,92.12,92.214,92.103,92.16,2835299981.0
2007-01-08 09:30:00,92.151,92.212,92.081,92.118,2614099997.0
2007-01-08 09:45:00,92.097,92.197,92.062,92.068,2903399989.0
2007-01-08 10:00:00,92.01,92.104,91.999,92.082,2778799991.0
2007-01-08 10:15:00,92.071,92.266,92.012,92.218,3039399997.0
2007-01-08 10:30:00,92.257,92.283,92.183,92.237,3713999990.0
2007-01-08 10:45:00,92.191,92.288,92.161,92.223,3178899990.0
2007-01-08 11:00:00,92.24,92.3,92.122,92.17,2939199988.0
2007-01-08 11:15:00,92.171,92.201,92.112,92.138,2769699995.0
2007-01-08 11:30:00,92.172,92.199,92.095,92.172,2994500001.0
2007-01-08 11:45:00,92.197,92.239,92.123,92.206,3223599998.0
2007-01-08 12:00:00,92.187,92.288,92.186,92.288,2888599987.0
2007-01-08 12:15:00,92.29,92.329,92.168,92.2,3070099997.0
2007-01-08 12:30:00,92.204,92.278,92.191,92.254,2991599999.0
2007-01-08 12:45:00,92.232,92.341,92.183,92.341,3131299997.0
2007-01-08 13:00:00,92.342,92.405,92.286,92.363,3043799990.0
2007-01-08 13:15:00,92.399,92.553,92.358,92.512,2877999994.0
2007-01-08 13:30:00,92.525,92.541,92.415,92.423,3131599980.0
2007-01-08 13:45:00,92.454,92.481,92.391,92.403,3163599986.0
2007-01-08 14:00:00,92.413,92.509,92.391,92.425,2659799990.0
2007-01-08 14:15:00,92.413,92.526,92.394,92.509,2791699994.0
2007-01-08 14:30:00,92.491,92.591,92.484,92.563,3013900001.0
2007-01-08 14:45:00,92.579,92.59,92.465,92.485,2515999991.0
2007-01-08 15:00:00,92.498,92.608,92.453,92.535,2939800010.0
2007-01-08 15:15:00,92.531,92.617,92.503,92.605,2957200006.0
2007-01-08 15:30:00,92.573,92.632,92.49,92.557,2752199994.0
2007-01-08 15:45:00,92.57,92.585,92.494,92.56,3033799987.0
2007-01-08 16:00:00,92.543,92.636,92.501,92.585,2760400000.0
2007-01-08 16:15:00,92.606,92.668,92.538,92.64,3117099986.0
2007-01-08 16:30:00,92.635,92.671,92.507,92.541,2889700008.0
2007-01-08 16:45:00,92.57,92.688,92.511,92.557,3026600002.0
2007-01-08 17:00:00,92.55,92.623,92.527,92.59,2880499998.0
2007-01-08 17:15:00,92.605,92.702,92.544,92.667,2928699988.0
2007-01-08 17:30:00,92.662,92.695,92.604,92.641,2924099982.0
2007-01-08 17:45:00,92.607,92.692,92.584,92.618,3031099990.0
2007-01-08 18:00:00,92.597,92.65,92.49,92.613,23387399945.0
2007-01-08 18:15:00,92.51,92.626,92.48,92.585,18865799975.0
2007-01-08 18:30:00,92.578,92.612,92.451,92.451,17410299960.0
2007-01-08 18:45:00,92.5,92.536,92.439,92.508,12106299994.0
2007-01-08 19:00:00,92.543,92.556,92.412,92.423,8315599993.0
2007-01-08 19:15:00,92.466,92.524,92.413,92.505,10857699997.0
2007-01-08 19:30:00,92.478,92.562,92.439,92.527,10148099958.0
2007-01-08 19:45:00,92.546,92.597,92.499,92.566,8503499998.0
2007-01-08 20:00:00,92.592,92.592,92.449,92.52,10070200007.0
2007-01-08 20:15:00,92.498,92.52,92.393,92.461,9648999959.0
2007-01-08 20:30:00,92.488,92.495,92.396,92.457,12775399992.0
2007-01-08 20:45:00,92.448,92.631,92.399,92.611,12680699971.0
2007-01-08 21:00:00,92.588,92.676,92.529,92.605,9538399972.0
2007-01-08 21:15:00,92.583,92.626,92.528,92.555,11598099949.0
2007-01-08 21:30:00,92.562,92.62,92.525,92.6,5972100000.0
2007-01-08 21:45:00,92.562,92.612,92.512,92.564,4722399990.0
2007-01-08 22:00:00,92.554,92.59,92.492,92.569,5887499994.0
2007-01-08 22:15:00,92.547,92.598,92.505,92.561,4956299997.0
2007-01-08 22:30:00,92.535,92.61,92.522,92.584,4838799999.0
2007-01-08 22:45:00,92.534,92.615,92.45,92.536,4571199980.0
2007-01-08 23:00:00,92.57,92.641,92.488,92.587,3011699994.0
2007-01-08 23:15:00,92.614,92.635,92.536,92.617,2839799989.0
2007-01-08 23:30:00,92.607,92.628,92.476,92.565,3285899994.0
2007-01-08 23:45:00,92.581,92.633,92.533,92.581,2467200000.0
2007-01-09 00:00:00,92.596,92.678,92.559,92.662,3098699983.0
2007-01-09 00:15:00,92.667,92.693,92.586,92.66,2871299998.0
2007-01-09 00:30:00,92.654,92.707,92.601,92.703,2785699993.0
2007-01-09 00:45:00,92.698,92.731,92.643,92.689,2478800000.0
2007-01-09 01:00:00,92.727,92.74,92.658,92.663,3315900008.0
2007-01-09 01:15:00,92.668,92.758,92.638,92.738,2647299991.0
2007-01-09 01:30:00,92.739,92.778,92.656,92.7,2557600003.0
2007-01-09 01:45:00,92.727,92.753,92.645,92.726,3252999999.0
2007-01-09 02:00:00,92.713,92.817,92.686,92.771,3096499993.0
2007-01-09 02:15:00,92.802,92.832,92.73,92.781,3410899990.0
2007-01-09 02:30:00,92.787,92.891,92.711,92.832,2925899984.0
2007-01-09 02:45:00,92.877,92.96,92.815,92.877,2671600001.0
2007-01-09 03:00:00,92.889,93.015,92.889,92.966,2888200000.0
2007-01-09 03:15:00,92.993,93.034,92.939,92.982,2925099984.0
2007-01-09 03:30:00,92.975,93.004,92.896,92.933,2628299998.0
2007-01-09 03:45:00,92.962,92.973,92.867,92.893,2821399994.0
2007-01-09 04:00:00,92.887,92.95,92.838,92.901,2707099980.0
2007-01-09 04:15:00,92.869,92.943,92.837,92.943,2779400003.0
2007-01-09 04:30:00,92.93,92.97,92.884,92.923,3026600003.0
2007-01-09 04:45:00,92.921,92.993,92.891,92.99,3088399987.0
2007-01-09 05:00:00,92.985,93.067,92.932,92.989,2952099990.0
2007-01-09 05:15:00,93.027,93.115,92.982,93.104,2866199997.0
2007-01-09 05:30:00,93.084,93.137,93.035,93.082,3049099993.0
2007-01-09 05:45:00,93.085,93.146,93.049,93.116,2376199998.0
2007-01-09 06:00:00,93.087,93.153,93.039,93.065,2386699990.0
2007-01-09 06:15:00,93.105,93.137,93.004,93.086,2936800005.0
2007-01-09 06:30:00,93.075,93.123,93.018,93.062,2792900002.0
2007-01-09 06:45:00,93.064,93.137,93.036,93.093,3116999994.0
2007-01-09 07:00:00,93.073,93.11,92.966,92.972,2767799999.0
2007-01-09 07:15:00,93.011,93.046,92.962,93.03,3254099992.0
2007-01-09 07:30:00,93.034,93.109,92.975,93.08,2854699996.0
2007-01-09 07:45:00,93.056,93.087,92.996,93.067,2847899995.0
2007-01-09 08:00:00,93.056,93.12,92.997,93.113,2801999988.0
2007-01-09 08:15:00,93.118,93.138,93.045,93.094,2948199998.0
2007-01-09 08:30:00,93.082,93.15,93.047,93.075,2773899993.0
2007-01-09 08:45:00,93.107,93.137,93.028,93.123,2589199994.0
2007-01-09 09:00:00,93.113,93.113,93.001,93.06,2818200005.0
2007-01-09 09:15:00,93.086,93.088,92.979,93.022,2608400001.0
2007-01-09 09:30:00,92.993,93.158,92.973,93.109,2770500005.0
2007-01-09 09:45:00,93.085,93.137,92.994,93.083,3106399979.0
2007-01-09 10:00:00,93.089,93.132,92.986,93.056,2513499995.0
2007-01-09 10:15:00,93.032,93.156,93.007,93.138,2633799997.0
2007-01-09 10:30:00,93.133,93.302,93.094,93.28,3636899989.0
2007-01-09 10:45:00,93.301,93.314,93.213,93.288,2919800002.0
2007-01-09 11:00:00,93.3,93.343,93.253,93.323,2915199994.0
2007-01-09 11:15:00,93.301,93.342,93.252,93.304,2904099982.0
2007-01-09 11:30:00,93.303,93.331,93.226,93.283,3175099995.0
2007-01-09 11:45:00,93.284,93.306,93.196,93.2,3190200000.0
2007-01-09 12:00:00,93.216,93.265,93.136,93.15,3015399989.0
2007-01-09 12:15:00,93.215,93.234,93.116,93.213,2831299997.0
2007-01-09 12:30:00,93.15,93.192,93.08,93.177,3007999993.0
2007-01-09 12:45:00,93.171,93.245,93.115,93.24,2874299990.0
2007-01-09 13:00:00,93.25,93.283,93.196,93.238,2698999995.0
2007-01-09 13:15:00,93.226,93.285,93.175,93.256,2940699981.0
2007-01-09 13:30:00,93.239,93.377,93.233,93.313,3512399988.0
2007-01-09 13:45:00,93.327,93.348,93.225,93.269,2878000001.0
2007-01-09 14:00:00,93.284,93.298,93.16,93.218,2828700001.0
2007-01-09 14:15:00,93.23,93.248,93.068,93.103,2988800007.0
2007-01-09 14:30:00,93.117,93.144,93.027,93.096,2873000005.0
2007-01-09 14:45:00,93.068,93.111,92.976,93.015,2695699982.0
2007-01-09 15:00:00,92.999,93.088,92.973,93.017,3084999983.0
2007-01-09 15:15:00,93.048,93.095,93.006,93.095,3162699999.0
2007-01-09 15:30:00,93.069,93.121,92.991,93.046,2596999997.0
2007-01-09 15:45:00,93.087,93.103,92.972,92.997,2864199993.0
2007-01-09 16:00:00,92.993,93.075,92.924,93.052,2983799994.0
2007-01-09 16:15:00,93.053,93.15,93.006,93.092,2874799991.0
2007-01-09 16:30:00,93.07,93.183,93.057,93.154,2994199990.0
2007-01-09 16:45:00,93.163,93.172,93.088,93.129,2689700002.0
2007-01-09 17:00:00,93.118,93.216,93.097,93.192,3124299992.0
2007-01-09 17:15:00,93.202,93.285,93.142,93.271,3037799992.0
2007-01-09 17:30:00,93.276,93.294,93.149,93.175,2806000008.0
2007-01-09 17:45:00,93.158,93.184,93.092,93.165,3005499988.0
2007-01-09 18:00:00,93.153,93.21,93.02,93.19,22229699938.0
2007-01-09 18:15:00,93.191,93.228,92.97,93.22,23158199949.0
2007-01-09 18:30:00,93.213,93.26,92.81,93.201,17046799949.0
2007-01-09 18:45:00,93.159,93.231,92.986,93.078,12047199994.0
2007-01-09 19:00:00,93.069,93.078,92.962,93.016,8473999981.0
2007-01-09 19:15:00,93.039,93.047,92.887,92.909,10448899988.0
2007-01-09 19:30:00,92.871,92.905,92.784,92.853,10191099984.0
2007-01-09 19:45:00,92.826,92.954,92.778,92.928,8385699993.0
2007-01-09 20:00:00,92.943,92.989,92.864,92.944,9066699983.0
2007-01-09 20:15:00,92.965,93.061,92.944,92.965,9270099982.0
2007-01-09 20:30:00,92.979,93.108,92.953,93.084,13161399960.0
2007-01-09 20:45:00,93.085,93.088,92.966,93.048,12049299988.0
2007-01-09 21:00:00,93.06,93.085,92.975,93.051,9223099959.0
2007-01-09 21:15:00,93.079,93.172,93.023,93.111,11178900019.0
2007-01-09 21:30:00,93.102,93.19,93.076,93.132,6862399975.0
2007-01-09 21:45:00,93.116,93.24,93.106,93.209,4932299968.0
2007-01-09 22:00:00,93.204,93.238,93.151,93.181,5379500002.0
2007-01-09 22:15:00,93.192,93.244,93.142,93.194,4818099969.0
2007-01-09 22:30:00,93.242,93.25,93.142,93.196,5065399995.0
2007-01-09 22:45:00,93.177,93.227,93.068,93.144,4483399975.0
2007-01-09 23:00:00,93.192,93.213,93.096,93.12,2777999982.0
2007-01-09 23:15:00,93.168,93.199,93.101,93.139,3069699998.0
2007-01-09 23:30:00,93.105,93.185,93.065,93.164,3021099984.0
2007-01-09 23:45:00,93.146,93.192,93.112,93.152,2920499993.0
2007-01-10 00:00:00,93.11,93.251,93.085,93.157,2994599993.0
2007-01-10 00:15:00,93.128,93.165,93.068,93.096,3177599975.0
2007-01-10 00:30:00,93.086,93.091,92.99,93.023,2923700007.0
2007-01-10 00:45:00,93.048,93.102,93.007,93.088,2817800013.0
2007-01-10 01:00:00,93.07,93.144,93.027,93.06,2984899992.0
2007-01-10 01:15:00,93.068,93.128,93.021,93.092,2817599997.0
2007-01-10 01:30:00,93.085,93.129,93.032,93.066,2618699997.0
2007-01-10 01:45:00,93.059,93.123,93.009,93.109,3283499978.0
2007-01-10 02:00:00,93.1,93.149,93.061,93.149,2934099999.0
2007-01-10 02:15:00,93.164,93.166,92.95,92.95,2969400001.0
2007-01-10 02:30:00,92.995,93.052,92.891,93.044,2823500001.0
2007-01-10 02:45:00,93.043,93.114,93.013,93.09,3061100003.0
2007-01-10 03:00:00,93.083,93.138,93.04,93.06,3199999990.0
2007-01-10 03:15:00,93.045,93.107,93.019,93.065,3000599992.0
2007-01-10 03:30:00,93.053,93.103,92.997,93.039,3116499997.0
2007-01-10 03:45:00,93.052,93.076,92.993,93.052,2624799995.0
2007-01-10 04:00:00,93.018,93.111,92.983,93.01,3034500001.0
2007-01-10 04:15:00,93.035,93.087,92.978,93.027,3109399989.0
2007-01-10 04:30:00,93.037,93.074,92.964,93.03,2805300002.0
2007-01-10 04:45:00,93.011,93.041,92.873,92.892,2772600009.0
2007-01-10 05:00:00,92.912,93.036,92.875,93.006,2838599994.0
2007-01-10 05:15:00,92.993,93.067,92.94,92.986,3112799997.0
2007-01-10 05:30:00,93.052,93.064,92.954,93.018,2732199979.0
2007-01-10 05:45:00,92.99,93.049,92.933,93.004,2702600001.0
2007-01-10 06:00:00,93.014,93.045,92.941,92.98,2989799982.0
2007-01-10 06:15:00,92.948,93.034,92.932,93.028,2757299994.0
2007-01-10 06:30:00,92.984,93.039,92.912,92.975,2892900013.0
2007-01-10 06:45:00,92.956,93.003,92.879,92.943,2388299990.0
2007-01-10 07:00:00,92.963,92.987,92.888,92.967,2603699987.0
2007-01-10 07:15:00,92.949,93.0,92.864,92.977,2975999994.0
2007-01-10 07:30:00,92.962,93.025,92.93,93.012,2795499991.0
2007-01-10 07:45:00,92.993,93.02,92.912,92.984,2857499993.0
2007-01-10 08:00:00,92.988,93.045,92.936,93.003,2973100000.0
2007-01-10 08:15:00,92.969,93.033,92.941,93.001,3089900007.0
2007-01-10 08:30:00,93.013,93.037,92.946,92.972,3008999999.0
2007-01-10 08:45:00,92.977,93.045,92.93,93.045,2819400000.0
2007-01-10 09:00:00,93.038,93.129,93.021,93.09,2728199993.0
2007-01-10 09:15:00,93.107,93.113,92.979,93.042,2938199988.0
2007-01-10 09:30:00,93.021,93.078,92.986,93.014,2751499989.0
2007-01-10 09:45:00,92.997,93.149,92.997,93.046,3234099998.0
2007-01-10 10:00:00,93.049,93.113,92.985,93.075,2687199995.0
2007-01-10 10:15:00,93.063,93.119,93.02,93.049,2794799997.0
2007-01-10 10:30:00,93.083,93.083,92.89,92.955,3145800002.0
2007-01-10 10:45:00,92.952,93.017,92.892,92.996,3238900000.0
2007-01-10 11:00:00,92.992,93.014,92.9,92.928,2587999998.0
2007-01-10 11:15:00,92.966,92.991,92.845,92.867,2815399981.0
2007-01-10 11:30:00,92.873,93.052,92.837,93.043,2833499994.0
2007-01-10 11:45:00,93.042,93.061,92.935,92.957,3121199992.0
2007-01-10 12:00:00,92.947,92.982,92.86,92.882,3053499993.0
2007-01-10 12:15:00,92.884,92.924,92.83,92.876,2893399991.0
2007-01-10 12:30:00,92.872,92.937,92.815,92.859,2798000001.0
2007-01-10 12:45:00,92.897,92.934,92.815,92.917,2645299995.0
2007-01-10 13:00:00,92.906,92.933,92.842,92.873,3032599997.0
2007-01-10 13:15:00,92.909,92.974,92.864,92.966,2950699988.0
2007-01-10 13:30:00,92.963,92.977,92.849,92.88,3155999989.0
2007-01-10 13:45:00,92.881,92.957,92.847,92.88,2974399990.0
2007-01-10 14:00:00,92.909,93.004,92.867,92.974,2917899987.0
2007-01-10 14:15:00,93.003,93.006,92.902,92.962,2929000007.0
2007-01-10 14:30:00,92.933,93.029,92.904,92.981,2530499994.0
2007-01-10 14:45:00,92.984,93.02,92.934,92.974,2615199991.0
2007-01-10 15:00:00,92.98,93.011,92.895,92.987,3111399988.0
2007-01-10 15:15:00,92.967,92.996,92.906,92.939,2731799986.0
2007-01-10 15:30:00,92.893,92.993,92.773,92.811,2898799998.0
2007-01-10 15:45:00,92.812,92.896,92.789,92.832,3047099986.0
2007-01-10 16:00:00,92.84,92.902,92.811,92.853,2970499998.0
2007-01-10 16:15:00,92.851,92.91,92.796,92.903,3214700005.0
2007-01-10 16:30:00,92.906,93.011,92.863,92.964,2916499999.0
2007-01-10 16:45:00,92.942,92.965,92.869,92.92,2868300001.0
2007-01-10 17:00:00,92.911,92.977,92.881,92.91,2788299991.0
2007-01-10 17:15:00,92.93,92.971,92.889,92.918,2855599990.0
2007-01-10 17:30:00,92.932,93.025,92.866,92.892,2654899981.0
2007-01-10 17:45:00,92.88,92.937,92.842,92.908,3042099994.0
2007-01-10 18:00:00,92.851,92.92,92.8,92.886,22491699956.0
2007-01-10 18:15:00,92.873,92.933,92.834,92.885,22148699978.0
2007-01-10 18:30:00,92.887,92.887,92.777,92.818,17741599981.0
2007-01-10 18:45:00,92.823,92.833,92.725,92.739,11566999941.0
2007-01-10 19:00:00,92.772,92.824,92.716,92.758,8201499993.0
2007-01-10 19:15:00,92.803,92.929,92.798,92.867,11014199967.0
2007-01-10 19:30:00,92.899,92.909,92.804,92.838,9798099982.0
2007-01-10 19:45:00,92.848,92.883,92.777,92.828,8191999993.0
2007-01-10 20:00:00,92.855,92.862,92.717,92.797,9694399992.0
2007-01-10 20:15:00,92.787,92.813,92.71,92.781,9281800003.0
2007-01-10 20:30:00,92.809,92.876,92.753,92.852,12844499991.0
2007-01-10 20:45:00,92.865,92.932,92.843,92.895,11847399994.0
2007-01-10 21:00:00,92.896,92.978,92.88,92.958,9788399988.0
2007-01-10 21:15:00,92.941,93.0,92.877,92.946,11611199981.0
2007-01-10 21:30:00,92.982,92.982,92.84,92.871,6583799978.0
2007-01-10 21:45:00,92.89,92.924,92.834,92.868,4865900000.0
2007-01-10 22:00:00,92.895,92.901,92.818,92.831,5768499987.0
2007-01-10 22:15:00,92.828,92.891,92.814,92.875,5319099984.0
2007-01-10 22:30:00,92.802,92.891,92.782,92.84,4670600000.0
2007-01-10 22:45:00,92.881,92.924,92.828,92.884,5010799991.0
2007-01-10 23:00:00,92.915,92.96,92.831,92.938,3179299992.0
2007-01-10 23:15:00,92.94,92.96,92.831,92.902,2851999990.0
2007-01-10 23:30:00,92.87,92.959,92.81,92.925,2756700009.0
2007-01-10 23:45:00,92.893,92.994,92.864,92.953,2708399997.0
2007-01-11 00:00:00,92.952,92.985,92.89,92.94,3276799982.0
2007-01-11 00:15:00,92.952,92.976,92.886,92.954,3116499991.0
2007-01-11 00:30:00,92.975,93.014,92.905,92.914,3008500000.0
2007-01-11 00:45:00,92.918,92.983,92.892,92.952,2829799985.0
2007-01-11 01:00:00,92.953,93.012,92.907,92.907,3145800007.0
2007-01-11 01:15:00,92.905,93.004,92.89,92.955,3186299992.0
2007-01-11 01:30:00,92.891,92.953,92.858,92.862,2672199985.0
2007-01-11 01:45:00,92.881,92.913,92.78,92.821,2842099987.0
2007-01-11 02:00:00,92.83,92.969,92.793,92.928,3050599999.0
2007-01-11 02:15:00,92.945,93.017,92.913,92.933,2942099999.0
2007-01-11 02:30:00,93.032,93.462,93.032,93.444,2690899993.0
2007-01-11 02:45:00,93.416,93.512,93.344,93.452,2880100001.0
2007-01-11 03:00:00,93.403,93.452,93.371,93.393,3134800001.0
2007-01-11 03:15:00,93.395,93.414,93.286,93.369,2968899986.0
2007-01-11 03:30:00,93.322,93.385,93.256,93.383,3115199997.0
2007-01-11 03:45:00,93.364,93.416,93.319,93.389,3005099978.0
2007-01-11 04:00:00,93.368,93.44,93.336,93.44,2837799996.0
2007-01-11 04:15:00,93.424,93.465,93.361,93.409,2525399987.0
2007-01-11 04:30:00,93.417,93.609,93.377,93.593,2918099991.0
2007-01-11 04:45:00,93.566,93.621,93.519,93.613,3011000003.0
2007-01-11 05:00:00,93.563,93.642,93.546,93.636,2842699991.0
2007-01-11 05:15:00,93.642,93.707,93.578,93.676,2951599990.0
2007-01-11 05:30:00,93.647,93.702,93.592,93.644,3044599992.0
2007-01-11 05:45:00,93.646,93.664,93.473,93.473,2712699994.0
2007-01-11 06:00:00,93.512,93.62,93.512,93.597,2618699989.0
2007-01-11 06:15:00,93.591,93.657,93.547,93.65,2783099990.0
2007-01-11 06:30:00,93.655,93.657,93.525,93.617,2769099995.0
2007-01-11 06:45:00,93.596,93.698,93.584,93.641,2720999999.0
2007-01-11 07:00:00,93.664,93.683,93.595,93.681,2760700002.0
2007-01-11 07:15:00,93.622,93.669,93.566,93.647,3026399980.0
2007-01-11 07:30:00,93.634,93.677,93.584,93.609,2583899996.0
2007-01-11 07:45:00,93.637,93.673,93.585,93.63,2732899986.0
2007-01-11 08:00:00,93.631,93.683,93.572,93.653,2898699992.0
2007-01-11 08:15:00,93.645,93.725,93.597,93.708,2863299988.0
2007-01-11 08:30:00,93.695,93.732,93.621,93.707,2849199998.0
2007-01-11 08:45:00,93.727,93.762,93.677,93.736,3027999985.0
2007-01-11 09:00:00,93.755,93.795,93.682,93.749,2945399994.0
2007-01-11 09:15:00,93.76,93.769,93.658,93.73,2922100008.0
2007-01-11 09:30:00,93.712,93.782,93.673,93.735,2263999989.0
2007-01-11 09:45:00,93.731,93.83,93.703,93.785,2864700002.0
2007-01-11 10:00:00,93.76,93.86,93.742,93.86,2675599989.0
2007-01-11 10:15:00,93.865,93.942,93.813,93.925,2726500001.0
2007-01-11 10:30:00,93.94,94.027,93.908,93.975,2911099989.0
2007-01-11 10:45:00,93.938,94.011,93.91,93.988,2845799988.0
2007-01-11 11:00:00,93.957,94.08,93.907,94.025,2787699998.0
2007-01-11 11:15:00,93.983,94.03,93.877,93.959,2726099997.0
2007-01-11 11:30:00,93.993,94.106,93.96,94.089,3116199991.0
2007-01-11 11:45:00,94.093,94.136,94.019,94.031,3053799992.0
2007-01-11 12:00:00,94.033,94.102,93.964,94.007,2877999983.0
2007-01-11 12:15:00,94.048,94.129,93.984,94.117,2860200003.0
2007-01-11 12:30:00,94.097,94.147,94.037,94.097,2840200013.0
2007-01-11 12:45:00,94.108,94.139,94.037,94.139,2747599991.0
2007-01-11 13:00:00,94.127,94.157,94.065,94.135,2943099992.0
2007-01-11 13:15:00,94.131,94.182,94.095,94.165,2906200001.0
2007-01-11 13:30:00,94.173,94.225,94.098,94.166,3425400006.0
2007-01-11 13:45:00,94.169,94.2,94.088,94.16,2982000001.0
2007-01-11 14:00:00,94.201,94.217,94.095,94.128,2407500001.0
2007-01-11 14:15:00,94.125,94.216,94.095,94.179,2969200003.0
2007-01-11 14:30:00,94.16,94.198,94.05,94.182,2716599981.0
2007-01-11 14:45:00,94.193,94.24,94.106,94.136,2656799996.0
2007-01-11 15:00:00,94.143,94.211,94.081,94.166,3093899988.0
2007-01-11 15:15:00,94.179,94.201,94.087,94.1,3054999996.0
2007-01-11 15:30:00,94.124,94.17,94.049,94.108,2636699991.0
2007-01-11 15:45:00,94.111,94.153,93.965,93.972,2750699990.0
2007-01-11 16:00:00,93.927,94.026,93.905,93.982,2776800001.0
2007-01-11 16:15:00,93.995,94.078,93.943,94.063,3004600000.0
2007-01-11 16:30:00,94.073,94.168,94.046,94.146,3073500000.0
2007-01-11 16:45:00,94.148,94.228,94.106,94.172,2470700005.0
2007-01-11 17:00:00,94.182,94.193,94.078,94.13,3082799999.0
2007-01-11 17:15:00,94.139,94.145,94.057,94.125,2679100000.0
2007-01-11 17:30:00,94.096,94.227,94.06,94.171,3131499991.0
2007-01-11 17:45:00,94.163,94.188,93.995,93.995,3044399994.0
2007-01-11 18:00:00,93.983,94.25,93.954,94.135,22929499912.0
2007-01-11 18:15:00,94.1,94.219,94.066,94.206,21702699932.0
2007-01-11 18:30:00,94.195,94.236,94.129,94.148,16993599942.0
2007-01-11 18:45:00,94.157,94.221,94.092,94.204,11665199972.0
2007-01-11 19:00:00,94.218,94.272,94.138,94.151,8466299982.0
2007-01-11 19:15:00,94.173,94.181,94.084,94.133,10350599968.0
2007-01-11 19:30:00,94.135,94.163,94.067,94.116,10384199951.0
2007-01-11 19:45:00,94.12,94.134,94.043,94.063,7979299989.0
2007-01-11 20:00:00,94.077,94.171,94.038,94.124,9677899977.0
2007-01-11 20:15:00,94.114,94.188,94.099,94.115,9497899972.0
2007-01-11 20:30:00,94.122,94.152,94.053,94.104,13303899973.0
2007-01-11 20:45:00,94.091,94.114,93.955,93.998,12641199970.0
2007-01-11 21:00:00,93.978,94.032,93.927,93.996,9401299964.0
2007-01-11 21:15:00,93.987,94.053,93.95,94.038,11805299977.0
2007-01-11 21:30:00,94.034,94.09,93.967,94.015,5955399994.0
2007-01-11 21:45:00,93.987,94.049,93.961,94.012,4923899995.0
2007-01-11 22:00:00,94.003,94.053,93.969,94.024,5755200002.0
2007-01-11 22:15:00,94.052,94.143,94.031,94.064,4823299986.0
2007-01-11 22:30:00,94.062,94.084,93.995,94.04,5363799985.0
2007-01-11 22:45:00,94.076,94.1,93.956,94.017,4635999976.0
2007-01-11 23:00:00,94.036,94.073,93.988,94.027,3317099995.0
2007-01-11 23:15:00,94.038,94.073,93.992,94.048,2873900004.0
2007-01-11 23:30:00,94.033,94.065,93.947,93.982,2879599986.0
2007-01-11 23:45:00,94.019,94.074,93.962,94.042,2654600002.0
2007-01-12 00:00:00,94.041,94.076,93.968,94.057,2909899991.0
2007-01-12 00:15:00,94.038,94.063,93.947,93.981,2942299994.0
2007-01-12 00:30:00,93.975,93.994,93.894,93.961,2954399998.0
2007-01-12 00:45:00,93.94,93.992,93.918,93.98,2718299992.0
2007-01-12 01:00:00,93.978,94.015,93.915,93.937,2937300005.0
2007-01-12 01:15:00,93.95,93.964,93.849,93.861,3079199997.0
2007-01-12 01:30:00,93.852,93.905,93.776,93.834,3434399980.0
2007-01-12 01:45:00,93.822,93.861,93.778,93.816,2870899998.0
2007-01-12 02:00:00,93.785,93.857,93.745,93.835,2864299992.0
2007-01-12 02:15:00,93.848,93.907,93.805,93.858,3283899986.0
2007-01-12 02:30:00,93.864,93.908,93.834,93.87,2910899998.0
2007-01-12 02:45:00,93.871,94.028,93.871,94.006,3054399996.0
2007-01-12 03:00:00,93.99,94.07,93.986,94.004,3233600015.0
2007-01-12 03:15:00,94.009,94.079,93.98,93.999,3131899991.0
2007-01-12 03:30:00,94.015,94.035,93.926,93.985,3367099991.0
2007-01-12 03:45:00,93.965,94.032,93.917,94.027,2572899997.0
2007-01-12 04:00:00,94.038,94.058,93.989,94.006,2826599989.0
2007-01-12 04:15:00,93.995,94.035,93.957,93.988,2897999990.0
2007-01-12 04:30:00,94.017,94.032,93.966,94.003,2991200000.0
2007-01-12 04:45:00,94.0,94.064,93.968,94.037,2978700000.0
2007-01-12 05:00:00,93.978,94.045,93.948,94.042,2976700009.0
2007-01-12 05:15:00,94.027,94.09,94.007,94.03,2988400004.0
2007-01-12 05:30:00,94.039,94.067,94.004,94.047,3191800001.0
2007-01-12 05:45:00,94.033,94.071,93.999,94.011,2734999996.0
2007-01-12 06:00:00,94.022,94.052,93.977,94.02,2740500002.0
2007-01-12 06:15:00,93.994,94.04,93.958,93.99,2958899990.0
2007-01-12 06:30:00,93.962,94.018,93.946,93.972,2889099983.0
2007-01-12 06:45:00,94.015,94.015,93.944,93.992,2484400001.0
2007-01-12 07:00:00,93.999,94.012,93.904,94.012,2893599995.0
2007-01-12 07:15:00,93.962,94.017,93.932,93.984,2992699995.0
2007-01-12 07:30:00,93.974,94.013,93.935,93.983,2741300003.0
2007-01-12 07:45:00,93.984,94.06,93.92,94.042,3038599996.0
2007-01-12 08:00:00,94.061,94.067,93.965,93.983,2659599995.0
2007-01-12 08:15:00,93.98,94.025,93.926,93.994,2912099995.0
2007-01-12 08:30:00,94.012,94.051,93.937,94.014,2845899992.0
2007-01-12 08:45:00,94.028,94.091,94.015,94.057,2989700002.0
2007-01-12 09:00:00,94.076,94.156,94.057,94.135,3076199989.0
2007-01-12 09:15:00,94.123,94.185,94.115,94.122,2955599985.0
2007-01-12 09:30:00,94.131,94.151,94.011,94.122,2573199989.0
2007-01-12 09:45:00,94.1,94.16,94.006,94.031,2720599994.0
2007-01-12 10:00:00,94.022,94.038,93.919,93.962,2811899994.0
2007-01-12 10:15:00,93.925,93.995,93.887,93.949,2885899992.0
2007-01-12 10:30:00,93.956,94.077,93.939,93.999,3463399987.0
2007-01-12 10:45:00,94.012,94.012,93.907,93.957,2784499992.0
2007-01-12 11:00:00,93.952,93.985,93.88,93.945,2715499989.0
2007-01-12 11:15:00,93.939,93.982,93.873,93.921,2503399998.0
2007-01-12 11:30:00,93.928,93.943,93.841,93.894,3226200006.0
2007-01-12 11:45:00,93.904,93.983,93.861,93.975,3268499976.0
2007-01-12 12:00:00,93.963,94.037,93.915,93.933,2779799984.0
2007-01-12 12:15:00,93.995,94.028,93.936,94.016,2937399996.0
2007-01-12 12:30:00,93.986,94.035,93.951,93.991,2934299986.0
2007-01-12 12:45:00,94.017,94.036,93.891,93.95,2812899991.0
2007-01-12 13:00:00,93.927,93.936,93.834,93.885,2886499985.0
2007-01-12 13:15:00,93.875,93.938,93.801,93.924,2711199986.0
2007-01-12 13:30:00,93.884,93.95,93.844,93.884,3087399994.0
2007-01-12 13:45:00,93.871,93.913,93.819,93.861,3151200003.0
2007-01-12 14:00:00,93.869,93.924,93.811,93.891,2515199995.0
2007-01-12 14:15:00,93.918,93.918,93.737,93.778,2660199996.0
2007-01-12 14:30:00,93.76,93.823,93.721,93.788,2693099986.0
2007-01-12 14:45:00,93.781,93.87,93.746,93.777,2718399999.0
2007-01-12 15:00:00,93.803,93.855,93.742,93.791,2960399998.0
2007-01-12 15:15:00,93.816,93.87,93.74,93.846,2639999999.0
2007-01-12 15:30:00,93.837,93.923,93.797,93.813,2841900002.0
2007-01-12 15:45:00,93.843,93.867,93.735,93.84,2766599998.0
2007-01-12 16:00:00,93.821,93.851,93.726,93.817,2810799999.0
2007-01-12 16:15:00,93.828,93.849,93.743,93.82,3033200005.0
2007-01-12 16:30:00,93.817,94.08,93.809,94.043,2989399989.0
2007-01-12 16:45:00,94.031,94.109,94.025,94.049,2983799986.0
2007-01-12 17:00:00,94.057,94.136,94.014,94.068,2682499996.0
2007-01-12 17:15:00,94.063,94.147,94.017,94.147,2832999988.0
2007-01-12 17:30:00,94.111,94.139,94.053,94.106,3024800004.0
2007-01-12 17:45:00,94.062,94.157,94.062,94.14,2967099999.0
2007-01-12 18:00:00,94.118,94.22,94.042,94.068,23538799961.0
2007-01-12 18:15:00,94.06,94.26,94.036,94.117,23821999916.0
2007-01-12 18:30:00,94.095,94.193,94.067,94.154,17687399959.0
2007-01-12 18:45:00,94.121,94.215,94.109,94.16,11682299975.0
2007-01-12 19:00:00,94.184,94.227,94.125,94.173,8456399992.0
2007-01-12 19:15:00,94.179,94.305,94.166,94.293,10085299981.0
2007-01-12 19:30:00,94.292,94.304,94.19,94.243,9911999984.0
2007-01-12 19:45:00,94.254,94.309,94.202,94.305,8030699979.0
2007-01-12 20:00:00,94.314,94.317,94.177,94.27,9625699986.0
2007-01-12 20:15:00,94.263,94.315,94.198,94.231,9594299992.0
2007-01-12 20:30:00,94.256,94.266,94.143,94.196,12847199989.0
2007-01-12 20:45:00,94.21,94.24,94.154,94.229,11993099978.0
2007-01-12 21:00:00,94.224,94.249,94.155,94.198,9259499970.0
2007-01-12 21:15:00,94.205,94.267,94.174,94.216,11025899984.0
2007-01-12 21:30:00,94.234,94.283,94.175,94.265,6277499996.0
2007-01-12 21:45:00,94.27,94.287,94.197,94.238,4536199983.0
2007-01-12 22:00:00,94.265,94.266,94.176,94.199,6005300010.0
2007-01-12 22:15:00,94.208,94.252,94.168,94.244,5040099990.0
2007-01-12 22:30:00,94.22,94.258,94.167,94.167,4882999976.0
2007-01-12 22:45:00,94.207,94.26,94.097,94.204,4806199988.0
2007-01-12 23:00:00,94.212,94.266,94.17,94.225,3166299984.0
2007-01-12 23:15:00,94.211,94.248,94.145,94.201,3241100015.0
2007-01-12 23:30:00,94.219,94.292,94.165,94.262,3290999988.0
2007-01-12 23:45:00,94.254,94.314,94.206,94.262,2831599990.0
2007-01-15 00:00:00,94.37,94.422,94.27,94.41,3188499984.0
2007-01-15 00:15:00,94.407,94.432,94.311,94.399,2815899993.0
2007-01-15 00:30:00,94.37,94.403,94.322,94.357,2759299995.0
2007-01-15 00:45:00,94.354,94.423,94.337,94.374,2830600000.0
2007-01-15 01:00:00,94.379,94.433,94.345,94.375,2771999991.0
2007-01-15 01:15:00,94.325,94.418,94.317,94.383,2729299992.0
2007-01-15 01:30:00,94.376,94.391,94.319,94.321,3104499998.0
2007-01-15 01:45:00,94.349,94.383,94.262,94.309,2887599989.0
2007-01-15 02:00:00,94.323,94.348,94.259,94.293,2481400009.0
2007-01-15 02:15:00,94.274,94.322,94.237,94.288,2923399999.0
2007-01-15 02:30:00,94.299,94.311,94.211,94.235,2985900005.0
2007-01-15 02:45:00,94.236,94.258,94.161,94.21,2604699999.0
2007-01-15 03:00:00,94.217,94.336,94.179,94.297,2856399989.0
2007-01-15 03:15:00,94.321,94.383,94.248,94.358,2782099998.0
2007-01-15 03:30:00,94.366,94.395,94.312,94.354,2951399992.0
2007-01-15 03:45:00,94.364,94.387,94.303,94.358,2876499979.0
2007-01-15 04:00:00,94.378,94.386,94.303,94.336,3140499984.0
2007-01-15 04:15:00,94.308,94.41,94.29,94.351,2700899989.0
2007-01-15 04:30:00,94.361,94.386,94.297,94.334,2798699995.0
2007-01-15 04:45:00,94.323,94.376,94.292,94.372,2990199998.0
2007-01-15 05:00:00,94.373,94.397,94.277,94.341,2877399988.0
2007-01-15 05:15:00,94.37,94.426,94.341,94.377,2981599999.0
2007-01-15 05:30:00,94.376,94.415,94.323,94.363,3059899988.0
2007-01-15 05:45:00,94.399,94.417,94.311,94.341,2685599982.0
2007-01-15 06:00:00,94.392,94.422,94.33,94.38,2758099988.0
2007-01-15 06:15:00,94.383,94.423,94.323,94.379,2723299990.0
2007-01-15 06:30:00,94.405,94.468,94.348,94.453,2875799998.0
2007-01-15 06:45:00,94.45,94.491,94.392,94.402,3338399999.0
2007-01-15 07:00:00,94.437,94.467,94.389,94.404,2527000001.0
2007-01-15 07:15:00,94.416,94.459,94.353,94.367,3143299994.0
2007-01-15 07:30:00,94.426,94.455,94.355,94.389,2458699995.0
2007-01-15 07:45:00,94.347,94.415,94.275,94.394,2877999988.0
2007-01-15 08:00:00,94.391,94.417,94.32,94.393,2770900003.0
2007-01-15 08:15:00,94.385,94.395,94.3,94.351,2903799987.0
2007-01-15 08:30:00,94.355,94.388,94.261,94.312,2895199997.0
2007-01-15 08:45:00,94.31,94.384,94.278,94.346,2835399988.0
2007-01-15 09:00:00,94.355,94.405,94.313,94.353,2646600002.0
2007-01-15 09:15:00,94.384,94.463,94.351,94.441,2705000000.0
2007-01-15 09:30:00,94.437,94.452,94.377,94.422,2452799997.0
2007-01-15 09:45:00,94.405,94.463,94.351,94.403,2942599991.0
2007-01-15 10:00:00,94.416,94.504,94.359,94.492,2500800000.0
2007-01-15 10:15:00,94.487,94.533,94.425,94.498,2295299998.0
2007-01-15 10:30:00,94.501,94.575,94.461,94.535,2749700005.0
2007-01-15 10:45:00,94.556,94.61,94.486,94.586,2982799984.0
2007-01-15 11:00:00,94.593,94.64,94.537,94.64,2901899997.0
2007-01-15 11:15:00,94.638,94.662,94.537,94.57,2666000000.0
2007-01-15 11:30:00,94.569,94.659,94.528,94.606,3090300003.0
2007-01-15 11:45:00,94.601,94.642,94.524,94.539,3211799990.0
2007-01-15 12:00:00,94.538,94.583,94.448,94.448,2824799987.0
2007-01-15 12:15:00,94.519,94.587,94.466,94.569,3125899991.0
2007-01-15 12:30:00,94.538,94.561,94.47,94.499,3050299992.0
2007-01-15 12:45:00,94.544,94.598,94.496,94.57,2839999992.0
2007-01-15 13:00:00,94.52,94.567,94.485,94.521,2942799995.0
2007-01-15 13:15:00,94.499,94.555,94.454,94.501,2802100006.0
2007-01-15 13:30:00,94.467,94.547,94.398,94.472,3193599990.0
2007-01-15 13:45:00,94.447,94.467,94.376,94.417,3194999998.0
2007-01-15 14:00:00,94.374,94.527,94.371,94.49,2606400002.0
2007-01-15 14:15:00,94.522,94.538,94.424,94.433,3073499991.0
2007-01-15 14:30:00,94.462,94.504,94.36,94.403,2703700004.0
2007-01-15 14:45:00,94.326,94.48,94.326,94.412,2425199996.0
2007-01-15 15:00:00,94.444,94.507,94.302,94.486,3092899981.0
2007-01-15 15:15:00,94.465,94.5,94.38,94.437,3043099995.0
2007-01-15 15:30:00,94.4,94.446,94.325,94.351,2827900005.0
2007-01-15 15:45:00,94.426,94.441,94.339,94.388,2860399980.0
2007-01-15 16:00:00,94.403,94.473,94.353,94.425,3029599990.0
2007-01-15 16:15:00,94.403,94.482,94.366,94.45,3084799999.0
2007-01-15 16:30:00,94.433,94.458,94.295,94.295,3068299989.0
2007-01-15 16:45:00,94.297,94.389,94.285,94.29,2800299997.0
2007-01-15 17:00:00,94.318,94.374,94.287,94.323,3114999993.0
2007-01-15 17:15:00,94.305,94.371,94.249,94.308,3170999993.0
2007-01-15 17:30:00,94.313,94.378,94.275,94.348,2776599993.0
2007-01-15 17:45:00,94.333,94.439,94.28,94.412,2871200012.0
2007-01-15 18:00:00,94.37,94.435,94.317,94.385,23063499960.0
2007-01-15 18:15:00,94.379,94.425,94.304,94.382,22624399975.0
2007-01-15 18:30:00,94.384,94.411,94.306,94.376,16638199972.0
2007-01-15 18:45:00,94.382,94.39,94.258,94.376,11756099956.0
2007-01-15 19:00:00,94.377,94.383,94.292,94.369,8532199987.0
2007-01-15 19:15:00,94.349,94.392,94.296,94.357,11203999960.0
2007-01-15 19:30:00,94.376,94.386,94.279,94.333,10131299973.0
2007-01-15 19:45:00,94.326,94.455,94.292,94.385,7946499966.0
2007-01-15 20:00:00,94.371,94.448,94.324,94.397,9129199969.0
2007-01-15 20:15:00,94.381,94.509,94.348,94.423,9899699969.0
2007-01-15 20:30:00,94.438,94.468,94.369,94.416,12687299975.0
2007-01-15 20:45:00,94.431,94.462,94.37,94.419,12695099996.0
2007-01-15 21:00:00,94.408,94.435,94.347,94.407,9043599972.0
2007-01-15 21:15:00,94.408,94.481,94.35,94.419,12328700007.0
2007-01-15 21:30:00,94.413,94.48,94.386,94.446,6093199983.0
2007-01-15 21:45:00,94.442,94.517,94.393,94.454,5302199977.0
2007-01-15 22:00:00,94.455,94.496,94.398,94.44,6498900010.0
2007-01-15 22:15:00,94.451,94.48,94.376,94.443,4725499982.0
2007-01-15 22:30:00,94.415,94.446,94.371,94.381,5022199981.0
2007-01-15 22:45:00,94.41,94.455,94.313,94.337,4889999985.0
2007-01-15 23:00:00,94.445,94.445,94.324,94.385,2999999998.0
2007-01-15 23:15:00,94.408,94.414,94.255,94.266,3061799989.0
2007-01-15 23:30:00,94.267,94.365,94.246,94.309,3186999988.0
2007-01-15 23:45:00,94.329,94.391,94.292,94.367,3020199999.0
2007-01-16 00:00:00,94.364,94.428,94.314,94.405,2726999994.0
2007-01-16 00:15:00,94.392,94.445,94.372,94.405,3354699991.0
2007-01-16 00:30:00,94.398,94.442,94.348,94.418,2787700004.0
2007-01-16 00:45:00,94.406,94.461,94.349,94.409,2904599983.0
2007-01-16 01:00:00,94.411,94.45,94.349,94.386,3266700003.0
2007-01-16 01:15:00,94.404,94.432,94.344,94.395,2803899990.0
2007-01-16 01:30:00,94.42,94.431,94.345,94.345,2867099998.0
2007-01-16 01:45:00,94.384,94.439,94.342,94.389,3087600000.0
2007-01-16 02:00:00,94.399,94.419,94.299,94.352,2825099989.0
2007-01-16 02:15:00,94.374,94.374,94.202,94.214,3091400002.0
2007-01-16 02:30:00,94.221,94.315,94.188,94.282,2620199979.0
2007-01-16 02:45:00,94.277,94.344,94.23,94.313,3164899994.0
2007-01-16 03:00:00,94.302,94.377,94.205,94.287,3039499996.0
2007-01-16 03:15:00,94.349,94.378,94.278,94.33,2918199999.0
2007-01-16 03:30:00,94.355,94.409,94.289,94.334,2673399993.0
2007-01-16 03:45:00,94.358,94.378,94.29,94.351,2741999993.0
2007-01-16 04:00:00,94.37,94.385,94.271,94.315,2740599981.0
2007-01-16 04:15:00,94.34,94.355,94.257,94.275,3008399991.0
2007-01-16 04:30:00,94.292,94.32,94.227,94.242,2895899996.0
2007-01-16 04:45:00,94.269,94.276,94.189,94.237,3140599997.0
2007-01-16 05:00:00,94.241,94.298,94.209,94.274,3193999989.0
2007-01-16 05:15:00,94.245,94.325,94.232,94.241,3113299998.0
2007-01-16 05:30:00,94.268,94.32,94.228,94.261,2700299996.0
2007-01-16 05:45:00,94.282,94.308,94.226,94.274,2517399999.0
2007-01-16 06:00:00,94.288,94.305,94.233,94.266,2895399993.0
2007-01-16 06:15:00,94.297,94.315,94.227,94.313,2967000001.0
2007-01-16 06:30:00,94.298,94.34,94.242,94.266,2814699996.0
2007-01-16 06:45:00,94.293,94.317,94.216,94.26,2944599979.0
2007-01-16 07:00:00,94.256,94.276,94.203,94.262,2593499979.0
2007-01-16 07:15:00,94.219,94.269,94.188,94.229,3044999986.0
2007-01-16 07:30:00,94.238,94.27,94.167,94.22,3073099984.0
2007-01-16 07:45:00,94.196,94.223,94.106,94.211,2812199993.0
2007-01-16 08:00:00,94.193,94.296,94.176,94.198,2884799991.0
2007-01-16 08:15:00,94.223,94.264,94.17,94.242,3147399983.0
2007-01-16 08:30:00,94.214,94.266,94.192,94.217,3119199995.0
2007-01-16 08:45:00,94.232,94.246,94.119,94.17,2548600004.0
2007-01-16 09:00:00,94.156,94.216,94.117,94.153,2549799995.0
2007-01-16 09:15:00,94.163,94.22,94.125,94.16,2615399996.0
2007-01-16 09:30:00,94.183,94.314,94.156,94.222,2695899990.0
2007-01-16 09:45:00,94.248,94.307,94.183,94.23,3136600003.0
2007-01-16 10:00:00,94.25,94.363,94.23,94.293,2858500000.0
2007-01-16 10:15:00,94.275,94.324,94.233,94.277,2956899990.0
2007-01-16 10:30:00,94.298,94.346,94.249,94.296,2935900004.0
2007-01-16 10:45:00,94.281,94.323,94.243,94.289,3068199984.0
2007-01-16 11:00:00,94.305,94.348,94.233,94.291,3513900005.0
2007-01-16 11:15:00,94.299,94.329,94.225,94.303,2912299996.0
2007-01-16 11:30:00,94.276,94.353,94.209,94.31,3173599995.0
2007-01-16 11:45:00,94.324,94.406,94.277,94.341,3376299999.0
2007-01-16 12:00:00,94.353,94.371,94.276,94.307,2821399991.0
2007-01-16 12:15:00,94.287,94.34,94.25,94.34,3306100001.0
2007-01-16 12:30:00,94.321,94.397,94.279,94.347,3094799993.0
2007-01-16 12:45:00,94.353,94.419,94.294,94.343,2715500004.0
2007-01-16 13:00:00,94.369,94.388,94.275,94.332,2985399984.0
2007-01-16 13:15:00,94.318,94.36,94.286,94.353,3106699987.0
2007-01-16 13:30:00,94.318,94.412,94.27,94.374,3090799999.0
2007-01-16 13:45:00,94.355,94.477,94.299,94.445,2840699990.0
2007-01-16 14:00:00,94.462,94.522,94.397,94.423,2991200002.0
2007-01-16 14:15:00,94.431,94.46,94.377,94.42,2568899999.0
2007-01-16 14:30:00,94.428,94.517,94.375,94.473,2739000003.0
2007-01-16 14:45:00,94.481,94.548,94.441,94.513,2521300002.0
2007-01-16 15:00:00,94.495,94.606,94.464,94.578,3403600001.0
2007-01-16 15:15:00,94.596,94.645,94.564,94.643,2366099994.0
2007-01-16 15:30:00,94.631,94.655,94.527,94.61,2903400009.0
2007-01-16 15:45:00,94.605,94.633,94.546,94.592,2938499987.0
2007-01-16 16:00:00,94.59,94.636,94.531,94.552,2719499993.0
2007-01-16 16:15:00,94.55,94.582,94.462,94.525,3154399993.0
2007-01-16 16:30:00,94.523,94.527,94.403,94.479,2829400002.0
2007-01-16 16:45:00,94.46,94.518,94.432,94.436,2867299995.0
2007-01-16 17:00:00,94.458,94.524,94.436,94.524,3043500005.0
2007-01-16 17:15:00,94.513,94.532,94.427,94.482,2679200003.0
2007-01-16 17:30:00,94.455,94.503,94.42,94.468,2920199999.0
2007-01-16 17:45:00,94.444,94.501,94.392,94.453,3206899973.0
2007-01-16 18:00:00,94.434,94.474,94.37,94.449,22447599939.0
2007-01-16 18:15:00,94.35,94.452,94.309,94.376,20842799963.0
2007-01-16 18:30:00,94.363,94.397,94.289,94.355,16763899977.0
2007-01-16 18:45:00,94.373,94.423,94.303,94.394,12164799957.0
2007-01-16 19:00:00,94.377,94.402,94.281,94.33,8613599958.0
2007-01-16 19:15:00,94.336,94.355,94.256,94.347,10369099983.0
2007-01-16 19:30:00,94.339,94.405,94.306,94.311,10069299994.0
2007-01-16 19:45:00,94.341,94.398,94.291,94.36,7420899980.0
2007-01-16 20:00:00,94.363,94.382,94.293,94.37,9341499980.0
2007-01-16 20:15:00,94.327,94.414,94.298,94.349,9531899983.0
2007-01-16 20:30:00,94.378,94.42,94.32,94.375,12813799968.0
2007-01-16 20:45:00,94.377,94.401,94.314,94.372,11519099961.0
2007-01-16 21:00:00,94.352,94.408,94.319,94.376,9196899997.0
2007-01-16 21:15:00,94.353,94.441,94.326,94.412,11845699953.0
2007-01-16 21:30:00,94.41,94.47,94.341,94.47,6250499989.0
2007-01-16 21:45:00,94.45,94.484,94.387,94.46,4781899996.0
2007-01-16 22:00:00,94.443,94.472,94.361,94.427,5968400021.0
2007-01-16 22:15:00,94.432,94.486,94.403,94.463,4777100005.0
2007-01-16 22:30:00,94.431,94.465,94.382,94.412,5064400004.0
2007-01-16 22:45:00,94.425,94.459,94.332,94.376,4803599991.0
2007-01-16 23:00:00,94.414,94.443,94.337,94.372,2898799989.0
2007-01-16 23:15:00,94.406,94.439,94.354,94.38,2985900001.0
2007-01-16 23:30:00,94.369,94.442,94.336,94.385,2998499992.0
2007-01-16 23:45:00,94.374,94.433,94.319,94.395,2766099994.0
2007-01-17 00:00:00,94.415,94.463,94.367,94.378,2852299987.0
2007-01-17 00:15:00,94.396,94.445,94.282,94.289,3084799993.0
2007-01-17 00:30:00,94.311,94.354,94.232,94.259,2991999988.0
2007-01-17 00:45:00,94.293,94.308,94.221,94.266,2910600004.0
2007-01-17 01:00:00,94.251,94.471,94.248,94.446,2822399999.0
2007-01-17 01:15:00,94.43,94.467,94.394,94.423,3172199992.0
2007-01-17 01:30:00,94.442,94.504,94.361,94.41,3224800008.0
2007-01-17 01:45:00,94.431,94.53,94.417,94.477,2867599987.0
2007-01-17 02:00:00,94.486,94.601,94.443,94.584,2872899990.0
2007-01-17 02:15:00,94.575,94.645,94.548,94.564,2871099998.0
2007-01-17 02:30:00,94.574,94.611,94.505,94.539,2835099992.0
2007-01-17 02:45:00,94.552,94.596,94.519,94.575,2621499990.0
2007-01-17 03:00:00,94.577,94.607,94.537,94.574,3183399981.0
2007-01-17 03:15:00,94.585,94.621,94.511,94.544,2854200001.0
2007-01-17 03:30:00,94.55,94.611,94.48,94.562,3168599995.0
2007-01-17 03:45:00,94.55,94.558,94.448,94.504,2790199985.0
2007-01-17 04:00:00,94.52,94.548,94.462,94.485,2959699988.0
2007-01-17 04:15:00,94.532,94.565,94.469,94.537,2922399994.0
2007-01-17 04:30:00,94.538,94.586,94.487,94.536,2848100001.0
2007-01-17 04:45:00,94.554,94.615,94.519,94.573,3310999983.0
2007-01-17 05:00:00,94.597,94.617,94.536,94.591,2873199993.0
2007-01-17 05:15:00,94.561,94.587,94.485,94.56,2772500001.0
2007-01-17 05:30:00,94.575,94.58,94.484,94.532,2924899998.0
2007-01-17 05:45:00,94.553,94.56,94.482,94.534,2745299997.0
2007-01-17 06:00:00,94.532,94.601,94.504,94.556,2801300007.0
2007-01-17 06:15:00,94.538,94.599,94.517,94.543,3229099995.0
2007-01-17 06:30:00,94.504,94.596,94.489,94.555,2716499996.0
2007-01-17 06:45:00,94.525,94.578,94.491,94.556,2545600000.0
2007-01-17 07:00:00,94.582,94.617,94.488,94.612,2917099993.0
2007-01-17 07:15:00,94.596,94.634,94.547,94.595,2947999987.0
2007-01-17 07:30:00,94.577,94.666,94.554,94.587,2754099990.0
2007-01-17 07:45:00,94.607,94.665,94.536,94.622,2942299985.0
2007-01-17 08:00:00,94.63,94.655,94.513,94.612,2651599986.0
2007-01-17 08:15:00,94.605,94.635,94.55,94.633,3031999988.0
2007-01-17 08:30:00,94.616,94.662,94.576,94.624,2953100007.0
2007-01-17 08:45:00,94.629,94.638,94.528,94.578,2372899992.0
2007-01-17 09:00:00,94.555,94.634,94.526,94.612,2720700006.0
2007-01-17 09:15:00,94.61,94.639,94.507,94.618,2734399995.0
2007-01-17 09:30:00,94.62,94.662,94.564,94.618,2783199995.0
2007-01-17 09:45:00,94.596,94.643,94.494,94.537,3007100000.0
2007-01-17 10:00:00,94.532,94.554,94.436,94.47,2994799990.0
2007-01-17 10:15:00,94.467,94.534,94.403,94.42,2572699985.0
2007-01-17 10:30:00,94.513,94.574,94.479,94.54,2908799999.0
2007-01-17 10:45:00,94.544,94.583,94.485,94.532,3125799988.0
2007-01-17 11:00:00,94.562,94.596,94.502,94.582,2779199993.0
2007-01-17 11:15:00,94.555,94.627,94.515,94.583,2576699988.0
2007-01-17 11:30:00,94.597,94.653,94.554,94.642,2932700000.0
2007-01-17 11:45:00,94.62,94.667,94.565,94.625,3041199982.0
2007-01-17 12:00:00,94.61,94.707,94.576,94.641,2911599991.0
2007-01-17 12:15:00,94.671,94.7,94.583,94.657,2893299997.0
2007-01-17 12:30:00,94.663,94.737,94.642,94.696,2915199991.0
2007-01-17 12:45:00,94.715,94.726,94.55,94.706,2872699997.0
2007-01-17 13:00:00,94.701,94.813,94.633,94.767,2549699996.0
2007-01-17 13:15:00,94.771,94.805,94.611,94.664,2851499980.0
2007-01-17 13:30:00,94.622,94.666,94.519,94.585,3105300002.0
2007-01-17 13:45:00,94.572,94.663,94.544,94.658,2792399990.0
2007-01-17 14:00:00,94.662,94.687,94.596,94.65,2753300002.0
2007-01-17 14:15:00,94.667,94.693,94.592,94.69,3012499994.0
2007-01-17 14:30:00,94.641,94.752,94.618,94.733,2622799989.0
2007-01-17 14:45:00,94.722,94.767,94.69,94.719,2755499994.0
2007-01-17 15:00:00,94.726,94.814,94.701,94.766,2998000000.0
2007-01-17 15:15:00,94.74,94.769,94.64,94.697,2938499990.0
2007-01-17 15:30:00,94.697,94.776,94.646,94.738,2719000000.0
2007-01-17 15:45:00,94.719,94.784,94.704,94.727,2897599997.0
2007-01-17 16:00:00,94.712,94.74,94.655,94.67,3067099988.0
2007-01-17 16:15:00,94.696,94.738,94.659,94.702,2970000004.0
2007-01-17 16:30:00,94.711,94.743,94.657,94.734,3064199978.0
2007-01-17 16:45:00,94.725,94.839,94.689,94.773,2700200006.0
2007-01-17 17:00:00,94.794,94.823,94.702,94.823,2717999987.0
2007-01-17 17:15:00,94.833,94.833,94.752,94.794,2951300001.0
2007-01-17 17:30:00,94.786,94.856,94.757,94.814,2523599990.0
2007-01-17 17:45:00,94.797,94.86,94.761,94.795,3173099981.0
2007-01-17 18:00:00,94.744,94.838,94.744,94.782,23053099969.0
2007-01-17 18:15:00,94.797,94.851,94.738,94.787,21003399958.0
2007-01-17 18:30:00,94.774,94.889,94.705,94.803,17548799974.0
2007-01-17 18:45:00,94.825,94.838,94.732,94.75,12345599945.0
2007-01-17 19:00:00,94.778,94.817,94.712,94.776,8596599973.0
2007-01-17 19:15:00,94.791,94.815,94.722,94.815,10209199979.0
2007-01-17 19:30:00,94.792,94.833,94.687,94.76,9781099984.0
2007-01-17 19:45:00,94.719,94.797,94.693,94.785,8040500008.0
2007-01-17 20:00:00,94.785,94.867,94.778,94.812,9519999979.0
2007-01-17 20:15:00,94.847,94.874,94.782,94.815,9061199986.0
2007-01-17 20:30:00,94.828,94.865,94.782,94.823,13675599942.0
2007-01-17 20:45:00,94.829,94.88,94.774,94.845,12608999979.0
2007-01-17 21:00:00,94.851,94.88,94.795,94.844,9040899995.0
2007-01-17 21:15:00,94.838,94.878,94.769,94.865,11289499946.0
2007-01-17 21:30:00,94.86,94.893,94.805,94.829,5719899984.0
2007-01-17 21:45:00,94.854,94.914,94.818,94.901,4916499989.0
2007-01-17 22:00:00,94.895,94.932,94.843,94.875,5439299970.0
2007-01-17 22:15:00,94.873,94.917,94.827,94.893,4650899984.0
2007-01-17 22:30:00,94.891,94.911,94.83,94.868,4787099977.0
2007-01-17 22:45:00,94.856,94.912,94.785,94.85,4569799984.0
2007-01-17 23:00:00,94.902,94.902,94.769,94.87,2983499984.0
2007-01-17 23:15:00,94.857,94.898,94.818,94.879,2936600002.0
2007-01-17 23:30:00,94.846,94.927,94.827,94.883,2946699989.0
2007-01-17 23:45:00,94.83,94.895,94.789,94.817,2600099999.0
2007-01-18 00:00:00,94.817,94.833,94.758,94.784,2916100002.0
2007-01-18 00:15:00,94.806,94.862,94.728,94.845,2649200002.0
2007-01-18 00:30:00,94.809,94.869,94.786,94.848,3155899997.0
2007-01-18 00:45:00,94.827,94.908,94.815,94.904,2594399993.0
2007-01-18 01:00:00,94.878,94.921,94.836,94.873,2972699994.0
2007-01-18 01:15:00,94.886,94.938,94.829,94.887,2959999989.0
2007-01-18 01:30:00,94.879,94.912,94.831,94.864,2803100000.0
2007-01-18 01:45:00,94.865,94.953,94.833,94.953,2959400003.0
2007-01-18 02:00:00,94.906,94.954,94.863,94.912,3483799996.0
2007-01-18 02:15:00,94.925,94.942,94.825,94.878,3059799996.0
2007-01-18 02:30:00,94.897,94.915,94.814,94.898,2703499981.0
2007-01-18 02:45:00,94.847,94.947,94.846,94.895,3034299997.0
2007-01-18 03:00:00,94.898,94.945,94.854,94.912,3133499993.0
2007-01-18 03:15:00,94.935,94.98,94.842,94.961,3360900000.0
2007-01-18 03:30:00,94.956,95.01,94.906,94.973,3180699989.0
2007-01-18 03:45:00,95.002,95.057,94.965,95.053,2764499997.0
2007-01-18 04:00:00,95.041,95.072,94.944,94.988,2768699994.0
2007-01-18 04:15:00,94.993,95.033,94.963,94.987,2658999988.0
2007-01-18 04:30:00,95.006,95.012,94.94,94.961,2638699997.0
2007-01-18 04:45:00,95.007,95.068,94.964,95.022,2853799989.0
2007-01-18 05:00:00,95.025,95.094,95.007,95.036,3113500002.0
2007-01-18 05:15:00,95.036,95.107,94.996,95.075,2698500001.0
2007-01-18 05:30:00,95.089,95.109,95.045,95.07,3239599984.0
2007-01-18 05:45:00,95.054,95.177,95.051,95.159,2743299989.0
2007-01-18 06:00:00,95.135,95.273,95.104,95.215,3207100004.0
2007-01-18 06:15:00,95.204,95.274,95.164,95.209,2750699990.0
2007-01-18 06:30:00,95.184,95.214,95.136,95.15,3119399993.0
2007-01-18 06:45:00,95.156,95.223,95.089,95.199,2854999987.0
2007-01-18 07:00:00,95.168,95.233,95.149,95.193,2382399995.0
2007-01-18 07:15:00,95.181,95.235,95.014,95.083,3075600004.0
2007-01-18 07:30:00,95.045,95.153,95.036,95.13,2676599990.0
2007-01-18 07:45:00,95.105,95.156,95.068,95.106,3020599987.0
2007-01-18 08:00:00,95.118,95.167,95.046,95.093,2510899991.0
2007-01-18 08:15:00,95.081,95.279,95.07,95.279,2946799998.0
2007-01-18 08:30:00,95.264,95.358,95.223,95.343,2906900006.0
2007-01-18 08:45:00,95.345,95.429,95.296,95.405,2841600000.0
2007-01-18 09:00:00,95.419,95.452,95.338,95.374,2776800002.0
2007-01-18 09:15:00,95.398,95.556,95.361,95.515,2898399998.0
2007-01-18 09:30:00,95.518,95.63,95.517,95.538,2388799997.0
2007-01-18 09:45:00,95.559,95.584,95.478,95.516,3076399999.0
2007-01-18 10:00:00,95.512,95.611,95.488,95.562,2826799999.0
2007-01-18 10:15:00,95.56,95.613,95.503,95.61,2906799995.0
2007-01-18 10:30:00,95.616,95.676,95.571,95.655,3388300006.0
2007-01-18 10:45:00,95.636,95.746,95.616,95.719,3076999996.0
2007-01-18 11:00:00,95.716,95.726,95.642,95.688,3156899994.0
2007-01-18 11:15:00,95.684,95.707,95.582,95.656,2905900002.0
2007-01-18 11:30:00,95.646,95.672,95.552,95.57,3033099981.0
2007-01-18 11:45:00,95.573,95.67,95.532,95.646,3137099999.0
2007-01-18 12:00:00,95.631,95.693,95.6,95.643,3001599992.0
2007-01-18 12:15:00,95.64,95.68,95.599,95.648,3207899995.0
2007-01-18 12:30:00,95.65,95.675,95.579,95.614,2725199990.0
2007-01-18 12:45:00,95.636,95.656,95.527,95.606,3007099991.0
2007-01-18 13:00:00,95.574,95.601,95.498,95.515,2957700006.0
2007-01-18 13:15:00,95.564,95.619,95.492,95.606,3067699996.0
2007-01-18 13:30:00,95.608,95.682,95.579,95.61,2816199989.0
2007-01-18 13:45:00,95.66,95.66,95.567,95.591,3114499997.0
2007-01-18 14:00:00,95.595,95.629,95.502,95.536,3021499995.0
2007-01-18 14:15:00,95.511,95.577,95.413,95.475,3015199993.0
2007-01-18 14:30:00,95.445,95.5,95.402,95.46,2549399995.0
2007-01-18 14:45:00,95.458,95.509,95.421,95.476,2628099998.0
2007-01-18 15:00:00,95.477,95.477,95.365,95.433,3061099994.0
2007-01-18 15:15:00,95.438,95.5,95.382,95.47,2683599998.0
2007-01-18 15:30:00,95.443,95.541,95.391,95.494,2626199995.0
2007-01-18 15:45:00,95.493,95.591,95.465,95.556,2846999999.0
2007-01-18 16:00:00,95.557,95.615,95.528,95.607,2516599991.0
2007-01-18 16:15:00,95.619,95.641,95.539,95.597,3213699993.0
2007-01-18 16:30:00,95.616,95.67,95.585,95.626,3049999993.0
2007-01-18 16:45:00,95.638,95.68,95.552,95.675,3025999992.0
2007-01-18 17:00:00,95.676,95.714,95.626,95.669,2756899981.0
2007-01-18 17:15:00,95.656,95.764,95.59,95.754,2709899990.0
2007-01-18 17:30:00,95.733,95.762,95.499,95.581,2529700006.0
2007-01-18 17:45:00,95.59,95.646,95.543,95.627,2861200006.0
2007-01-18 18:00:00,95.622,95.654,95.515,95.599,23430499937.0
2007-01-18 18:15:00,95.586,95.69,95.5,95.56,21546299980.0
2007-01-18 18:30:00,95.532,95.582,95.461,95.576,17528899949.0
2007-01-18 18:45:00,95.57,95.62,95.53,95.62,11991999998.0
2007-01-18 19:00:00,95.594,95.621,95.515,95.537,8286799990.0
2007-01-18 19:15:00,95.593,95.671,95.54,95.601,10105599999.0
2007-01-18 19:30:00,95.59,95.607,95.49,95.564,9712299990.0
2007-01-18 19:45:00,95.569,95.599,95.508,95.567,8465499984.0
2007-01-18 20:00:00,95.556,95.579,95.477,95.569,9641999977.0
2007-01-18 20:15:00,95.524,95.561,95.467,95.524,9584299993.0
2007-01-18 20:30:00,95.529,95.568,95.441,95.519,12794599954.0
2007-01-18 20:45:00,95.49,95.602,95.429,95.585,13090099979.0
2007-01-18 21:00:00,95.563,95.597,95.496,95.516,9449499980.0
2007-01-18 21:15:00,95.521,95.577,95.492,95.566,11916399986.0
2007-01-18 21:30:00,95.556,95.585,95.498,95.514,5859499983.0
2007-01-18 21:45:00,95.496,95.577,95.491,95.576,4800899961.0
2007-01-18 22:00:00,95.567,95.597,95.457,95.47,5821499981.0
2007-01-18 22:15:00,95.474,95.602,95.471,95.528,5281599993.0
2007-01-18 22:30:00,95.561,95.644,95.524,95.589,4846199993.0
2007-01-18 22:45:00,95.565,95.631,95.482,95.484,4157499985.0
2007-01-18 23:00:00,95.587,95.594,95.467,95.527,3204000001.0
2007-01-18 23:15:00,95.535,95.644,95.503,95.635,2849900001.0
2007-01-18 23:30:00,95.594,95.628,95.517,95.542,3203899993.0
2007-01-18 23:45:00,95.577,95.688,95.535,95.663,2873099994.0
2007-01-19 00:00:00,95.671,95.691,95.583,95.619,2882299996.0
2007-01-19 00:15:00,95.629,95.746,95.619,95.71,3101799989.0
2007-01-19 00:30:00,95.67,95.728,95.65,95.705,2923699996.0
2007-01-19 00:45:00,95.721,95.75,95.674,95.708,3099500003.0
2007-01-19 01:00:00,95.688,95.741,95.639,95.72,3025599997.0
2007-01-19 01:15:00,95.694,95.759,95.652,95.72,3054300003.0
2007-01-19 01:30:00,95.732,95.76,95.669,95.692,2963999979.0
2007-01-19 01:45:00,95.703,95.751,95.672,95.715,2882999984.0
2007-01-19 02:00:00,95.684,95.751,95.638,95.707,2785399996.0
2007-01-19 02:15:00,95.745,95.775,95.666,95.743,3184199993.0
2007-01-19 02:30:00,95.736,95.757,95.666,95.705,3110000007.0
2007-01-19 02:45:00,95.696,95.724,95.566,95.577,2905400004.0
2007-01-19 03:00:00,95.563,95.607,95.481,95.563,2906999991.0
2007-01-19 03:15:00,95.553,95.615,95.504,95.558,2765300000.0
2007-01-19 03:30:00,95.588,95.624,95.519,95.574,3035400006.0
2007-01-19 03:45:00,95.6,95.637,95.565,95.589,2558700012.0
2007-01-19 04:00:00,95.622,95.692,95.577,95.676,2447899997.0
2007-01-19 04:15:00,95.673,95.725,95.623,95.716,3009899996.0
2007-01-19 04:30:00,95.716,95.747,95.654,95.702,2780700004.0
2007-01-19 04:45:00,95.7,95.725,95.646,95.693,2896499980.0
2007-01-19 05:00:00,95.716,95.765,95.662,95.691,2552299995.0
2007-01-19 05:15:00,95.675,95.707,95.618,95.675,2986699996.0
2007-01-19 05:30:00,95.693,95.718,95.598,95.683,2813899991.0
2007-01-19 05:45:00,95.689,95.726,95.647,95.712,2771699991.0
2007-01-19 06:00:00,95.697,95.743,95.658,95.692,3076799977.0
2007-01-19 06:15:00,95.679,95.722,95.63,95.713,3016200000.0
2007-01-19 06:30:00,95.661,95.765,95.646,95.739,3113799997.0
2007-01-19 06:45:00,95.724,95.848,95.689,95.84,2629600004.0
2007-01-19 07:00:00,95.805,95.84,95.698,95.747,2549300002.0
2007-01-19 07:15:00,95.769,95.801,95.692,95.777,2979400005.0
2007-01-19 07:30:00,95.77,95.793,95.686,95.724,2638099994.0
2007-01-19 07:45:00,95.721,95.797,95.691,95.768,2837200000.0
2007-01-19 08:00:00,95.783,95.793,95.644,95.696,2871999991.0
2007-01-19 08:15:00,95.718,95.745,95.641,95.706,3020500004.0
2007-01-19 08:30:00,95.697,95.831,95.68,95.784,2920300003.0
2007-01-19 08:45:00,95.801,95.841,95.713,95.778,2876399981.0
2007-01-19 09:00:00,95.769,95.832,95.718,95.718,3130999995.0
2007-01-19 09:15:00,95.721,95.738,95.626,95.646,2200699992.0
2007-01-19 09:30:00,95.649,95.684,95.571,95.66,2282200001.0
2007-01-19 09:45:00,95.667,95.68,95.493,95.52,2721600000.0
2007-01-19 10:00:00,95.553,95.569,95.463,95.541,2720199997.0
2007-01-19 10:15:00,95.56,95.582,95.474,95.537,2787700002.0
2007-01-19 10:30:00,95.567,95.569,95.436,95.512,3342499990.0
2007-01-19 10:45:00,95.517,95.536,95.403,95.429,3050500001.0
2007-01-19 11:00:00,95.428,95.465,95.386,95.452,2816699994.0
2007-01-19 11:15:00,95.456,95.485,95.399,95.455,2773999991.0
2007-01-19 11:30:00,95.453,95.561,95.421,95.483,2886299996.0
2007-01-19 11:45:00,95.523,95.582,95.487,95.553,3435300008.0
2007-01-19 12:00:00,95.566,95.62,95.506,95.565,2522399991.0
2007-01-19 12:15:00,95.533,95.594,95.485,95.565,2981499997.0
2007-01-19 12:30:00,95.534,95.56,95.407,95.465,2552199996.0
2007-01-19 12:45:00,95.459,95.475,95.298,95.357,2269999992.0
2007-01-19 13:00:00,95.354,95.367,95.259,95.308,2657799987.0
2007-01-19 13:15:00,95.305,95.392,95.297,95.381,2993599998.0
2007-01-19 13:30:00,95.338,95.417,95.31,95.391,3040600012.0
2007-01-19 13:45:00,95.349,95.49,95.343,95.49,2958800003.0
2007-01-19 14:00:00,95.481,95.521,95.404,95.489,3275399996.0
2007-01-19 14:15:00,95.476,95.519,95.428,95.474,2905499981.0
2007-01-19 14:30:00,95.472,95.526,95.399,95.47,2872000006.0
2007-01-19 14:45:00,95.429,95.529,95.417,95.445,2812799994.0
2007-01-19 15:00:00,95.476,95.51,95.369,95.459,3212900004.0
2007-01-19 15:15:00,95.445,95.539,95.409,95.529,3035099989.0
2007-01-19 15:30:00,95.535,95.585,95.475,95.557,2873799995.0
2007-01-19 15:45:00,95.574,95.606,95.49,95.598,3019399997.0
2007-01-19 16:00:00,95.538,95.593,95.466,95.508,2907599998.0
2007-01-19 16:15:00,95.518,95.584,95.48,95.556,3069599991.0
2007-01-19 16:30:00,95.568,95.606,95.506,95.59,3048699983.0
2007-01-19 16:45:00,95.579,95.629,95.502,95.587,2685999994.0
2007-01-19 17:00:00,95.572,95.612,95.504,95.574,2742199985.0
2007-01-19 17:15:00,95.566,95.6,95.522,95.567,3027799985.0
2007-01-19 17:30:00,95.552,95.642,95.526,95.621,2401199999.0
2007-01-19 17:45:00,95.609,95.719,95.609,95.675,2794599990.0
2007-01-19 18:00:00,95.648,95.743,95.603,95.695,22854699933.0
2007-01-19 18:15:00,95.68,95.76,95.604,95.724,22836599940.0
2007-01-19 18:30:00,95.71,95.77,95.62,95.644,16887699967.0
2007-01-19 18:45:00,95.649,95.675,95.576,95.654,11773199979.0
2007-01-19 19:00:00,95.651,95.709,95.606,95.663,8598799965.0
2007-01-19 19:15:00,95.654,95.762,95.614,95.704,9631399966.0
2007-01-19 19:30:00,95.758,95.766,95.652,95.677,10012199999.0
2007-01-19 19:45:00,95.695,95.721,95.638,95.692,7888799974.0
2007-01-19 20:00:00,95.718,95.732,95.627,95.671,9103099999.0
2007-01-19 20:15:00,95.683,95.729,95.623,95.691,9577799966.0
2007-01-19 20:30:00,95.671,95.736,95.632,95.677,12530399969.0
2007-01-19 20:45:00,95.702,95.726,95.641,95.679,11981899981.0
2007-01-19 21:00:00,95.669,95.719,95.621,95.695,9198600002.0
2007-01-19 21:15:00,95.67,95.733,95.612,95.683,11876399972.0
2007-01-19 21:30:00,95.644,95.691,95.588,95.675,5921799985.0
2007-01-19 21:45:00,95.644,95.723,95.606,95.713,4508699997.0
2007-01-19 22:00:00,95.705,95.79,95.637,95.679,5845399984.0
2007-01-19 22:15:00,95.65,95.775,95.65,95.716,4930999983.0
2007-01-19 22:30:00,95.705,95.758,95.645,95.746,5101099987.0
2007-01-19 22:45:00,95.716,95.772,95.58,95.649,4684600004.0
2007-01-19 23:00:00,95.703,95.739,95.602,95.739,2908599997.0
2007-01-19 23:15:00,95.68,95.757,95.663,95.743,2901899984.0
2007-01-19 23:30:00,95.7,95.775,95.623,95.726,3046399993.0
2007-01-19 23:45:00,95.709,95.769,95.635,95.707,2483500001.0
2007-01-22 00:00:00,95.654,95.7,95.544,95.556,2904599983.0
2007-01-22 00:15:00,95.554,95.579,95.506,95.546,2975800001.0
2007-01-22 00:30:00,95.553,95.646,95.536,95.563,3147500001.0
2007-01-22 00:45:00,95.559,95.673,95.558,95.65,2868800005.0
2007-01-22 01:00:00,95.649,95.676,95.56,95.582,3059799988.0
2007-01-22 01:15:00,95.615,95.66,95.568,95.635,2981299988.0
2007-01-22 01:30:00,95.605,95.64,95.554,95.634,2983999991.0
2007-01-22 01:45:00,95.638,95.675,95.602,95.635,2928199984.0
2007-01-22 02:00:00,95.66,95.732,95.65,95.668,2902199988.0
2007-01-22 02:15:00,95.725,95.86,95.685,95.825,2854399995.0
2007-01-22 02:30:00,95.825,95.911,95.792,95.809,2698999996.0
2007-01-22 02:45:00,95.819,95.878,95.793,95.838,3096199985.0
2007-01-22 03:00:00,95.815,95.879,95.803,95.833,2755500003.0
2007-01-22 03:15:00,95.828,95.86,95.785,95.785,3288999990.0
2007-01-22 03:30:00,95.823,95.853,95.766,95.806,2994499992.0
2007-01-22 03:45:00,95.812,95.837,95.757,95.825,2967599984.0
2007-01-22 04:00:00,95.827,95.827,95.747,95.789,2646699996.0
2007-01-22 04:15:00,95.808,95.855,95.758,95.826,3112300005.0
2007-01-22 04:30:00,95.81,95.867,95.775,95.817,2946300009.0
2007-01-22 04:45:00,95.807,95.853,95.762,95.764,2832899991.0
2007-01-22 05:00:00,95.789,95.804,95.717,95.734,2931899997.0
2007-01-22 05:15:00,95.772,95.783,95.703,95.752,2913599991.0
2007-01-22 05:30:00,95.759,95.806,95.732,95.769,2731099981.0
2007-01-22 05:45:00,95.797,95.799,95.722,95.761,2535500004.0
2007-01-22 06:00:00,95.779,95.83,95.732,95.8,2610899999.0
2007-01-22 06:15:00,95.806,95.829,95.753,95.806,2948100001.0
2007-01-22 06:30:00,95.804,95.84,95.761,95.807,3262500005.0
2007-01-22 06:45:00,95.804,95.858,95.77,95.813,2618099984.0
2007-01-22 07:00:00,95.805,95.828,95.757,95.804,2521799995.0
2007-01-22 07:15:00,95.773,95.845,95.755,95.791,2696999996.0
2007-01-22 07:30:00,95.803,95.824,95.757,95.79,2468999991.0
2007-01-22 07:45:00,95.769,95.818,95.704,95.76,2828899998.0
2007-01-22 08:00:00,95.769,95.804,95.725,95.736,3020699985.0
2007-01-22 08:15:00,95.778,95.807,95.706,95.785,2561499996.0
2007-01-22 08:30:00,95.74,95.88,95.734,95.85,2763199997.0
2007-01-22 08:45:00,95.838,95.922,95.819,95.845,2885600006.0
2007-01-22 09:00:00,95.811,95.892,95.795,95.863,3140000019.0
2007-01-22 09:15:00,95.855,95.928,95.81,95.908,2841799997.0
2007-01-22 09:30:00,95.916,95.954,95.865,95.917,2248199994.0
2007-01-22 09:45:00,95.902,95.928,95.828,95.883,2958399993.0
2007-01-22 10:00:00,95.862,95.873,95.762,95.82,2866799991.0
2007-01-22 10:15:00,95.808,95.873,95.754,95.806,2543699998.0
2007-01-22 10:30:00,95.818,95.881,95.786,95.812,3408399990.0
2007-01-22 10:45:00,95.86,95.91,95.787,95.862,3091399997.0
2007-01-22 11:00:00,95.86,95.913,95.79,95.862,2832299990.0
2007-01-22 11:15:00,95.904,95.944,95.855,95.899,2594300004.0
2007-01-22 11:30:00,95.895,95.965,95.852,95.903,2949800003.0
2007-01-22 11:45:00,95.9,95.955,95.858,95.941,3316499987.0
2007-01-22 12:00:00,95.911,95.943,95.806,95.921,2745700003.0
2007-01-22 12:15:00,95.912,95.964,95.864,95.94,2868000001.0
2007-01-22 12:30:00,95.92,95.957,95.87,95.93,3101299994.0
2007-01-22 12:45:00,95.948,95.965,95.837,95.875,3055800004.0
2007-01-22 13:00:00,95.851,95.996,95.829,95.995,2846499995.0
2007-01-22 13:15:00,95.999,96.02,95.938,96.004,3142299974.0
2007-01-22 13:30:00,95.985,96.035,95.924,96.012,3145399999.0
2007-01-22 13:45:00,95.982,96.062,95.944,96.036,3310099999.0
2007-01-22 14:00:00,96.016,96.138,95.988,96.0,2664399986.0
2007-01-22 14:15:00,96.043,96.124,96.015,96.098,3176399991.0
2007-01-22 14:30:00,96.101,96.113,96.009,96.051,2965099985.0
2007-01-22 14:45:00,96.04,96.087,96.002,96.065,2684500001.0
2007-01-22 15:00:00,96.07,96.127,96.008,96.099,3095599986.0
2007-01-22 15:15:00,96.095,96.139,96.029,96.097,2518799993.0
2007-01-22 15:30:00,96.088,96.114,95.958,95.989,3014100005.0
2007-01-22 15:45:00,96.052,96.07,95.968,95.977,2976399993.0
2007-01-22 16:00:00,95.975,96.072,95.929,96.003,2286199996.0
2007-01-22 16:15:00,96.007,96.082,95.953,96.034,2977199997.0
2007-01-22 16:30:00,95.967,96.048,95.932,95.958,2773600005.0
2007-01-22 16:45:00,95.973,96.008,95.928,95.972,3052800008.0
2007-01-22 17:00:00,95.984,96.017,95.935,95.967,2740599999.0
2007-01-22 17:15:00,95.984,96.012,95.914,95.985,2956300006.0
2007-01-22 17:30:00,95.98,95.982,95.886,95.96,2550899984.0
2007-01-22 17:45:00,95.953,95.973,95.884,95.947,3038499982.0
2007-01-22 18:00:00,95.933,95.985,95.863,95.947,22855399937.0
2007-01-22 18:15:00,95.932,95.954,95.858,95.92,23159799967.0
2007-01-22 18:30:00,95.928,95.968,95.884,95.913,16538899960.0
2007-01-22 18:45:00,95.927,95.952,95.83,95.922,11776799989.0
2007-01-22 19:00:00,95.922,95.936,95.843,95.907,8736299982.0
2007-01-22 19:15:00,95.92,95.937,95.803,95.87,10126099995.0
2007-01-22 19:30:00,95.851,95.889,95.774,95.806,9801799982.0
2007-01-22 19:45:00,95.825,95.863,95.754,95.809,8383899989.0
2007-01-22 20:00:00,95.815,95.843,95.747,95.802,9405699994.0
2007-01-22 20:15:00,95.822,95.869,95.769,95.8,9377600013.0
2007-01-22 20:30:00,95.833,95.919,95.799,95.89,12360199973.0
2007-01-22 20:45:00,95.894,95.913,95.756,95.763,12748199969.0
2007-01-22 21:00:00,95.833,95.887,95.79,95.831,9778599973.0
2007-01-22 21:15:00,95.822,95.878,95.764,95.855,12153599968.0
2007-01-22 21:30:00,95.868,95.891,95.802,95.842,6505799974.0
2007-01-22 21:45:00,95.862,95.875,95.781,95.853,4580199995.0
2007-01-22 22:00:00,95.85,95.868,95.786,95.803,5876299981.0
2007-01-22 22:15:00,95.786,95.861,95.747,95.797,4706000014.0
2007-01-22 22:30:00,95.788,95.837,95.706,95.795,4977699985.0
2007-01-22 22:45:00,95.804,95.834,95.713,95.768,4873599988.0
2007-01-22 23:00:00,95.755,95.853,95.693,95.83,3089099999.0
2007-01-22 23:15:00,95.784,95.858,95.766,95.834,2825499989.0
2007-01-22 23:30:00,95.814,95.843,95.688,95.81,3005399996.0
2007-01-22 23:45:00,95.823,95.847,95.739,95.758,2899399999.0
2007-01-23 00:00:00,95.773,95.801,95.701,95.775,2951500000.0
2007-01-23 00:15:00,95.772,95.814,95.732,95.793,2790599993.0
2007-01-23 00:30:00,95.772,95.823,95.721,95.728,3186499996.0
2007-01-23 00:45:00,95.75,95.792,95.7,95.766,2788800000.0
2007-01-23 01:00:00,95.782,95.845,95.737,95.816,3224799991.0
2007-01-23 01:15:00,95.808,95.926,95.783,95.867,3241400001.0
2007-01-23 01:30:00,95.865,95.877,95.758,95.792,2584899993.0
2007-01-23 01:45:00,95.795,95.854,95.723,95.775,3014799984.0
2007-01-23 02:00:00,95.791,95.879,95.769,95.823,2925699992.0
2007-01-23 02:15:00,95.811,95.842,95.75,95.826,3492999988.0
2007-01-23 02:30:00,95.836,95.88,95.773,95.857,2774300000.0
2007-01-23 02:45:00,95.861,95.88,95.781,95.864,3259300013.0
2007-01-23 03:00:00,95.872,95.9,95.788,95.822,2776599993.0
2007-01-23 03:15:00,95.88,95.938,95.816,95.938,2881200004.0
2007-01-23 03:30:00,95.922,95.951,95.844,95.901,3177399998.0
2007-01-23 03:45:00,95.912,95.924,95.809,95.896,2530699991.0
2007-01-23 04:00:00,95.918,95.955,95.86,95.931,2757700005.0
2007-01-23 04:15:00,95.913,95.957,95.89,95.927,2679400000.0
2007-01-23 04:30:00,95.952,95.993,95.9,95.985,2520199986.0
2007-01-23 04:45:00,95.985,95.996,95.881,95.888,2914599980.0
2007-01-23 05:00:00,95.907,95.967,95.873,95.93,2591399989.0
2007-01-23 05:15:00,95.934,95.981,95.893,95.928,2853899982.0
2007-01-23 05:30:00,95.93,95.976,95.889,95.937,2894299988.0
2007-01-23 05:45:00,95.953,95.958,95.883,95.911,2723699991.0
2007-01-23 06:00:00,95.897,95.969,95.863,95.92,2904399982.0
2007-01-23 06:15:00,95.919,95.976,95.892,95.956,3084399997.0
2007-01-23 06:30:00,95.949,95.988,95.892,95.93,2965299992.0
2007-01-23 06:45:00,95.949,95.978,95.879,95.952,2968699990.0
2007-01-23 07:00:00,95.947,95.995,95.854,95.932,2758499984.0
2007-01-23 07:15:00,95.919,95.985,95.885,95.932,2744200006.0
2007-01-23 07:30:00,95.927,95.981,95.894,95.957,3042699994.0
2007-01-23 07:45:00,95.925,95.985,95.877,95.971,3112500002.0
2007-01-23 08:00:00,95.965,95.965,95.838,95.902,2825999981.0
2007-01-23 08:15:00,95.901,95.918,95.832,95.917,2716699995.0
2007-01-23 08:30:00,95.91,95.94,95.848,95.918,2967599989.0
2007-01-23 08:45:00,95.928,95.947,95.85,95.899,2826699981.0
2007-01-23 09:00:00,95.913,95.958,95.866,95.95,2500399997.0
2007-01-23 09:15:00,95.944,95.976,95.829,95.895,2803799990.0
2007-01-23 09:30:00,95.884,95.93,95.822,95.836,2626300000.0
2007-01-23 09:45:00,95.84,95.905,95.789,95.847,2734600001.0
2007-01-23 10:00:00,95.813,95.854,95.767,95.787,2388299997.0
2007-01-23 10:15:00,95.781,95.849,95.737,95.849,2714699992.0
2007-01-23 10:30:00,95.848,95.887,95.797,95.867,3075099996.0
2007-01-23 10:45:00,95.867,95.927,95.806,95.88,3165899993.0
2007-01-23 11:00:00,95.887,95.978,95.841,95.948,2605499988.0
2007-01-23 11:15:00,95.967,96.046,95.892,96.03,2828600000.0
2007-01-23 11:30:00,95.998,96.052,95.938,96.027,2857099988.0
2007-01-23 11:45:00,96.073,96.18,96.014,96.174,2913399994.0
2007-01-23 12:00:00,96.146,96.168,96.059,96.059,2753299990.0
2007-01-23 12:15:00,96.091,96.132,96.016,96.132,2921799989.0
2007-01-23 12:30:00,96.105,96.161,96.052,96.131,3001100006.0
2007-01-23 12:45:00,96.108,96.161,96.071,96.131,2758199998.0
2007-01-23 13:00:00,96.143,96.167,96.055,96.141,3093999977.0
2007-01-23 13:15:00,96.141,96.155,96.045,96.132,3302999985.0
2007-01-23 13:30:00,96.15,96.162,96.077,96.114,3012299995.0
2007-01-23 13:45:00,96.15,96.203,96.096,96.17,3146199975.0
2007-01-23 14:00:00,96.175,96.223,96.116,96.135,2850400003.0
2007-01-23 14:15:00,96.181,96.248,96.141,96.171,2999199990.0
2007-01-23 14:30:00,96.18,96.222,96.037,96.061,2514000004.0
2007-01-23 14:45:00,96.046,96.153,96.023,96.122,2858899988.0
2007-01-23 15:00:00,96.114,96.141,96.041,96.108,2834199991.0
2007-01-23 15:15:00,96.087,96.193,96.066,96.168,2560400000.0
2007-01-23 15:30:00,96.156,96.202,96.059,96.154,2802199994.0
2007-01-23 15:45:00,96.195,96.232,96.133,96.213,2530699989.0
2007-01-23 16:00:00,96.214,96.236,96.117,96.125,2566499993.0
2007-01-23 16:15:00,96.135,96.257,96.115,96.203,2986800001.0
2007-01-23 16:30:00,96.235,96.265,96.179,96.202,2854199997.0
2007-01-23 16:45:00,96.208,96.267,96.175,96.248,2556699993.0
2007-01-23 17:00:00,96.252,96.268,96.18,96.196,2582099984.0
2007-01-23 17:15:00,96.234,96.275,96.162,96.242,2615999989.0
2007-01-23 17:30:00,96.223,96.225,96.115,96.212,2803099982.0
2007-01-23 17:45:00,96.177,96.246,96.15,96.167,3197199988.0
2007-01-23 18:00:00,96.143,96.263,96.128,96.23,22387399988.0
2007-01-23 18:15:00,96.198,96.29,96.163,96.272,21919299953.0
2007-01-23 18:30:00,96.264,96.29,96.173,96.258,17163999961.0
2007-01-23 18:45:00,96.268,96.3,96.185,96.241,12521299988.0
2007-01-23 19:00:00,96.21,96.274,96.159,96.239,7968099983.0
2007-01-23 19:15:00,96.228,96.288,96.173,96.288,10427000004.0
2007-01-23 19:30:00,96.262,96.278,96.131,96.168,9677399997.0
2007-01-23 19:45:00,96.153,96.228,96.124,96.213,8651299976.0
2007-01-23 20:00:00,96.156,96.241,96.112,96.241,9845999989.0
2007-01-23 20:15:00,96.241,96.322,96.221,96.3,9701799985.0
2007-01-23 20:30:00,96.307,96.322,96.183,96.22,12800199998.0
2007-01-23 20:45:00,96.236,96.304,96.214,96.295,12063499982.0
2007-01-23 21:00:00,96.288,96.33,96.218,96.301,9378099989.0
2007-01-23 21:15:00,96.283,96.349,96.228,96.305,11481099962.0
2007-01-23 21:30:00,96.275,96.32,96.226,96.29,6327699967.0
2007-01-23 21:45:00,96.313,96.393,96.249,96.369,5166300006.0
2007-01-23 22:00:00,96.39,96.408,96.298,96.324,5885399984.0
2007-01-23 22:15:00,96.33,96.376,96.267,96.348,5206199963.0
2007-01-23 22:30:00,96.33,96.364,96.271,96.302,4918800001.0
2007-01-23 22:45:00,96.305,96.379,96.22,96.278,4742799996.0
2007-01-23 23:00:00,96.34,96.405,96.291,96.395,3095299986.0
2007-01-23 23:15:00,96.39,96.394,96.313,96.376,2787499998.0
2007-01-23 23:30:00,96.337,96.405,96.287,96.378,3009899996.0
2007-01-23 23:45:00,96.369,96.406,96.311,96.397,2732999998.0
2007-01-24 00:00:00,96.404,96.404,96.264,96.313,2726300005.0
2007-01-24 00:15:00,96.298,96.342,96.242,96.335,3154199993.0
2007-01-24 00:30:00,96.308,96.371,96.246,96.34,2863299996.0
2007-01-24 00:45:00,96.346,96.408,96.31,96.333,2949299987.0
2007-01-24 01:00:00,96.347,96.426,96.255,96.289,3095199996.0
2007-01-24 01:15:00,96.264,96.35,96.233,96.297,3013999988.0
2007-01-24 01:30:00,96.288,96.333,96.247,96.275,2796399989.0
2007-01-24 01:45:00,96.27,96.34,96.237,96.332,3036699997.0
2007-01-24 02:00:00,96.342,96.36,96.252,96.36,3272999996.0
2007-01-24 02:15:00,96.326,96.405,96.238,96.265,2867599995.0
2007-01-24 02:30:00,96.198,96.198,95.436,95.468,2761199990.0
2007-01-24 02:45:00,95.467,95.657,95.46,95.615,2941999989.0
2007-01-24 03:00:00,95.603,95.616,95.501,95.539,3061099991.0
2007-01-24 03:15:00,95.528,95.546,95.285,95.306,2850400015.0
2007-01-24 03:30:00,95.335,95.417,95.314,95.382,2974799993.0
2007-01-24 03:45:00,95.401,95.401,95.314,95.337,2627600000.0
2007-01-24 04:00:00,95.34,95.35,95.191,95.329,2807599991.0
2007-01-24 04:15:00,95.303,95.355,95.246,95.263,2557700000.0
2007-01-24 04:30:00,95.239,95.299,95.141,95.217,2841899998.0
2007-01-24 04:45:00,95.207,95.228,95.119,95.199,2943999998.0
2007-01-24 05:00:00,95.207,95.298,95.168,95.236,2824199996.0
2007-01-24 05:15:00,95.254,95.277,95.171,95.217,2986100006.0
2007-01-24 05:30:00,95.196,95.278,95.152,95.189,2948800009.0
2007-01-24 05:45:00,95.182,95.241,95.152,95.204,2665799985.0
2007-01-24 06:00:00,95.18,95.253,95.144,95.171,2929000004.0
2007-01-24 06:15:00,95.208,95.223,95.074,95.165,2662499993.0
2007-01-24 06:30:00,95.125,95.208,95.119,95.192,2696699991.0
2007-01-24 06:45:00,95.158,95.244,95.137,95.227,2839600002.0
2007-01-24 07:00:00,95.226,95.283,95.191,95.25,2830700004.0
2007-01-24 07:15:00,95.224,95.33,95.209,95.313,2933799993.0
2007-01-24 07:30:00,95.323,95.33,95.178,95.21,2935999999.0
2007-01-24 07:45:00,95.219,95.244,95.128,95.16,3023699991.0
2007-01-24 08:00:00,95.151,95.17,94.998,95.065,2856299997.0
2007-01-24 08:15:00,95.052,95.109,95.003,95.085,2874299989.0
2007-01-24 08:30:00,95.061,95.061,94.551,94.551,2965799998.0
2007-01-24 08:45:00,94.572,94.604,94.439,94.512,2644599994.0
2007-01-24 09:00:00,94.486,94.653,94.463,94.635,2735699996.0
2007-01-24 09:15:00,94.645,94.667,94.477,94.511,3059599995.0
2007-01-24 09:30:00,94.5,94.679,94.48,94.657,2829099999.0
2007-01-24 09:45:00,94.657,94.672,94.518,94.543,2914099994.0
2007-01-24 10:00:00,94.546,94.572,94.372,94.39,3007499992.0
2007-01-24 10:15:00,94.388,94.405,94.313,94.378,2654300004.0
2007-01-24 10:30:00,94.374,94.432,94.303,94.411,2686400002.0
2007-01-24 10:45:00,94.408,94.452,94.348,94.397,3016999991.0
2007-01-24 11:00:00,94.385,94.575,94.339,94.575,2887799982.0
2007-01-24 11:15:00,94.569,94.708,94.556,94.69,2940399989.0
2007-01-24 11:30:00,94.723,95.009,94.682,94.9,2853199987.0
2007-01-24 11:45:00,94.884,95.0,94.831,94.98,3439599991.0
2007-01-24 12:00:00,95.0,95.092,94.924,95.08,2710799987.0
2007-01-24 12:15:00,95.067,95.266,95.059,95.251,2808699989.0
2007-01-24 12:30:00,95.251,95.285,95.132,95.135,2781799986.0
2007-01-24 12:45:00,95.143,95.164,94.932,94.961,2696899995.0
2007-01-24 13:00:00,94.976,95.099,94.961,95.059,3049799995.0
2007-01-24 13:15:00,95.065,95.168,95.033,95.064,2704000000.0
2007-01-24 13:30:00,95.064,95.189,95.018,95.155,3168399994.0
2007-01-24 13:45:00,95.154,95.214,95.08,95.197,3264999988.0
2007-01-24 14:00:00,95.168,95.228,94.987,95.049,3014700004.0
2007-01-24 14:15:00,95.038,95.066,94.955,95.003,2764600006.0
2007-01-24 14:30:00,94.996,95.071,94.974,95.034,3067499995.0
2007-01-24 14:45:00,95.035,95.047,94.915,94.979,2850500002.0
2007-01-24 15:00:00,94.961,95.018,94.912,94.975,3127699991.0
2007-01-24 15:15:00,94.956,95.039,94.906,95.015,2748999996.0
2007-01-24 15:30:00,94.988,95.028,94.854,94.969,2723399988.0
2007-01-24 15:45:00,95.008,95.011,94.85,94.885,3062999997.0
2007-01-24 16:00:00,94.862,94.874,94.679,94.686,2809999988.0
2007-01-24 16:15:00,94.691,94.739,94.608,94.682,3061100004.0
2007-01-24 16:30:00,94.668,94.855,94.661,94.805,2787700003.0
2007-01-24 16:45:00,94.775,94.804,94.629,94.667,3019300007.0
2007-01-24 17:00:00,94.698,94.742,94.38,94.421,2812900002.0
2007-01-24 17:15:00,94.418,94.424,94.16,94.328,2909400001.0
2007-01-24 17:30:00,94.347,94.52,94.281,94.334,2831999983.0
2007-01-24 17:45:00,94.302,94.41,94.22,94.388,2713899994.0
2007-01-24 18:00:00,94.358,94.556,94.35,94.527,22918099978.0
2007-01-24 18:15:00,94.35,94.505,94.32,94.443,20353699984.0
2007-01-24 18:30:00,94.426,94.449,94.322,94.387,17902799962.0
2007-01-24 18:45:00,94.383,94.434,94.325,94.36,11943499962.0
2007-01-24 19:00:00,94.337,94.398,94.292,94.325,8767999971.0
2007-01-24 19:15:00,94.325,94.438,94.256,94.399,10074699980.0
2007-01-24 19:30:00,94.396,94.495,94.325,94.453,9860399969.0
2007-01-24 19:45:00,94.447,94.538,94.421,94.531,8248299999.0
2007-01-24 20:00:00,94.497,94.499,94.353,94.407,9444799980.0
2007-01-24 20:15:00,94.401,94.453,94.302,94.402,9021799999.0
2007-01-24 20:30:00,94.374,94.465,94.334,94.405,12405399991.0
2007-01-24 20:45:00,94.394,94.453,94.303,94.374,12282899982.0
2007-01-24 21:00:00,94.362,94.39,94.269,94.314,9411899966.0
2007-01-24 21:15:00,94.375,94.462,94.329,94.387,12361899983.0
2007-01-24 21:30:00,94.391,94.511,94.336,94.377,6340899986.0
2007-01-24 21:45:00,94.357,94.403,94.291,94.353,4597099984.0
2007-01-24 22:00:00,94.346,94.444,94.263,94.307,5787799986.0
2007-01-24 22:15:00,94.299,94.375,94.283,94.375,4668999992.0
2007-01-24 22:30:00,94.358,94.534,94.319,94.532,5663300000.0
2007-01-24 22:45:00,94.509,94.594,94.476,94.506,5108099995.0
2007-01-24 23:00:00,94.595,94.659,94.516,94.564,2738399997.0
2007-01-24 23:15:00,94.571,94.676,94.571,94.655,2995000004.0
2007-01-24 23:30:00,94.635,94.661,94.493,94.577,2872099999.0
2007-01-24 23:45:00,94.551,94.63,94.506,94.609,3001799997.0
2007-01-25 00:00:00,94.607,94.648,94.54,94.612,3113299985.0
2007-01-25 00:15:00,94.62,94.652,94.574,94.623,3417499994.0
2007-01-25 00:30:00,94.644,94.663,94.53,94.599,2976099996.0
2007-01-25 00:45:00,94.598,94.635,94.522,94.585,2917899997.0
2007-01-25 01:00:00,94.596,94.633,94.509,94.547,2948999999.0
2007-01-25 01:15:00,94.547,94.583,94.398,94.503,2677299992.0
2007-01-25 01:30:00,94.473,94.556,94.433,94.493,3352800000.0
2007-01-25 01:45:00,94.493,94.557,94.275,94.287,2826899994.0
2007-01-25 02:00:00,94.302,94.325,94.152,94.264,3262299995.0
2007-01-25 02:15:00,94.277,94.282,94.122,94.198,3282199987.0
2007-01-25 02:30:00,94.194,94.268,94.157,94.206,2708899987.0
2007-01-25 02:45:00,94.214,94.309,94.161,94.224,3106100000.0
2007-01-25 03:00:00,94.229,94.251,94.161,94.201,2999599991.0
2007-01-25 03:15:00,94.222,94.233,94.137,94.226,2969599995.0
2007-01-25 03:30:00,94.205,94.277,94.174,94.22,3311499982.0
2007-01-25 03:45:00,94.222,94.237,94.046,94.092,2512599998.0
2007-01-25 04:00:00,94.093,94.102,93.955,94.018,2826199986.0
2007-01-25 04:15:00,94.002,94.078,93.91,93.922,2910499993.0
2007-01-25 04:30:00,93.94,93.991,93.861,93.928,3125899981.0
2007-01-25 04:45:00,93.932,93.941,93.763,93.835,2891499984.0
2007-01-25 05:00:00,93.813,93.992,93.778,93.979,2685999982.0
2007-01-25 05:15:00,93.962,93.976,93.759,93.89,3038899984.0
2007-01-25 05:30:00,93.871,93.936,93.832,93.932,2790100005.0
2007-01-25 05:45:00,93.95,93.959,93.855,93.869,2759499991.0
2007-01-25 06:00:00,93.893,93.975,93.857,93.961,2938499987.0
2007-01-25 06:15:00,93.928,93.947,93.847,93.871,2983899987.0
2007-01-25 06:30:00,93.915,93.959,93.84,93.921,3137900000.0
2007-01-25 06:45:00,93.89,93.941,93.793,93.817,2853600009.0
2007-01-25 07:00:00,93.817,93.868,93.614,93.848,2958799989.0
2007-01-25 07:15:00,93.852,94.013,93.83,93.842,3170899989.0
2007-01-25 07:30:00,93.856,93.892,93.785,93.836,2750499990.0
2007-01-25 07:45:00,93.855,93.864,93.7,93.765,2940200002.0
2007-01-25 08:00:00,93.753,93.802,93.679,93.78,3290599991.0
2007-01-25 08:15:00,93.782,93.782,93.633,93.738,2509700000.0
2007-01-25 08:30:00,93.72,93.773,93.605,93.656,2826799996.0
2007-01-25 08:45:00,93.692,93.752,93.631,93.742,3342700007.0
2007-01-25 09:00:00,93.731,93.871,93.676,93.734,2662600002.0
2007-01-25 09:15:00,93.76,93.796,93.684,93.752,2997799988.0
2007-01-25 09:30:00,93.746,93.893,93.745,93.886,2642299996.0
2007-01-25 09:45:00,93.9,93.967,93.844,93.943,3002599993.0
2007-01-25 10:00:00,93.94,94.117,93.916,94.103,2987100007.0
2007-01-25 10:15:00,94.095,94.149,93.962,94.032,3146099986.0
2007-01-25 10:30:00,94.043,94.048,93.899,93.984,3042600005.0
2007-01-25 10:45:00,93.989,94.06,93.963,94.048,3101399992.0
2007-01-25 11:00:00,94.044,94.044,93.898,93.915,2967699982.0
2007-01-25 11:15:00,93.887,93.955,93.752,93.826,2477000007.0
2007-01-25 11:30:00,93.812,93.87,93.711,93.78,3003700003.0
2007-01-25 11:45:00,93.756,93.89,93.663,93.866,3243499990.0
2007-01-25 12:00:00,93.845,93.938,93.706,93.716,2643199981.0
2007-01-25 12:15:00,93.759,93.835,93.73,93.807,3116799994.0
2007-01-25 12:30:00,93.81,93.929,93.759,93.904,3012099996.0
2007-01-25 12:45:00,93.916,93.997,93.85,93.961,2728499993.0
2007-01-25 13:00:00,93.983,94.06,93.934,94.04,2767599999.0
2007-01-25 13:15:00,94.063,94.118,93.977,93.996,3301499990.0
2007-01-25 13:30:00,94.004,94.029,93.936,94.024,3058899984.0
2007-01-25 13:45:00,94.009,94.335,93.932,94.268,2993899996.0
2007-01-25 14:00:00,94.273,94.292,94.122,94.165,2721700001.0
2007-01-25 14:15:00,94.168,94.22,94.103,94.182,2764999994.0
2007-01-25 14:30:00,94.193,94.293,94.193,94.293,3012299997.0
2007-01-25 14:45:00,94.284,94.326,94.219,94.259,2558500008.0
2007-01-25 15:00:00,94.237,94.33,94.218,94.255,2915600000.0
2007-01-25 15:15:00,94.247,94.247,94.102,94.185,2993699999.0
2007-01-25 15:30:00,94.146,94.202,94.077,94.093,2947299989.0
2007-01-25 15:45:00,94.097,94.129,93.988,94.011,2608599990.0
2007-01-25 16:00:00,94.01,94.074,93.959,93.971,2610099996.0
2007-01-25 16:15:00,93.97,94.192,93.916,94.154,3319999986.0
2007-01-25 16:30:00,94.164,94.203,94.096,94.153,2688999995.0
2007-01-25 16:45:00,94.157,94.174,94.068,94.092,2934299977.0
2007-01-25 17:00:00,94.113,94.19,94.08,94.133,2811699984.0
2007-01-25 17:15:00,94.151,94.162,94.055,94.076,3049399993.0
2007-01-25 17:30:00,94.062,94.094,93.976,94.037,2828399995.0
2007-01-25 17:45:00,94.013,94.124,94.01,94.106,2656200000.0
2007-01-25 18:00:00,94.102,94.141,94.02,94.07,23066199945.0
2007-01-25 18:15:00,94.067,94.097,93.934,93.962,20474299952.0
2007-01-25 18:30:00,94.016,94.057,93.966,94.007,17321599946.0
2007-01-25 18:45:00,94.033,94.042,93.888,93.988,11963799977.0
2007-01-25 19:00:00,93.986,94.051,93.933,93.967,8368399961.0
2007-01-25 19:15:00,93.931,94.004,93.859,93.888,9911799969.0
2007-01-25 19:30:00,93.945,93.958,93.857,93.925,9891299987.0
2007-01-25 19:45:00,93.921,93.965,93.867,93.921,7538299981.0
2007-01-25 20:00:00,93.937,93.979,93.876,93.961,9618400013.0
2007-01-25 20:15:00,93.927,94.007,93.917,93.94,9284699969.0
2007-01-25 20:30:00,93.993,93.995,93.895,93.923,12463999951.0
2007-01-25 20:45:00,93.952,93.965,93.851,93.91,12947499987.0
2007-01-25 21:00:00,93.905,93.92,93.705,93.719,9208799999.0
2007-01-25 21:15:00,93.718,93.761,93.654,93.691,11552899978.0
2007-01-25 21:30:00,93.681,93.726,93.61,93.627,6130799989.0
2007-01-25 21:45:00,93.614,93.665,93.571,93.64,4937899997.0
2007-01-25 22:00:00,93.664,93.701,93.589,93.593,6237299984.0
2007-01-25 22:15:00,93.612,93.669,93.567,93.635,5357499970.0
2007-01-25 22:30:00,93.61,93.648,93.565,93.612,4936199993.0
2007-01-25 22:45:00,93.611,93.65,93.532,93.572,4226199996.0
2007-01-25 23:00:00,93.644,93.672,93.537,93.58,3287399998.0
2007-01-25 23:15:00,93.609,93.667,93.577,93.605,2707599991.0
2007-01-25 23:30:00,93.594,93.679,93.548,93.622,2912399993.0
2007-01-25 23:45:00,93.624,93.727,93.589,93.698,2913399995.0
2007-01-26 00:00:00,93.69,93.73,93.646,93.685,2799899996.0
2007-01-26 00:15:00,93.716,93.772,93.673,93.715,2958499998.0
2007-01-26 00:30:00,93.678,93.747,93.644,93.698,2859600000.0
2007-01-26 00:45:00,93.689,93.749,93.641,93.685,2781200009.0
2007-01-26 01:00:00,93.65,93.709,93.61,93.65,3015899991.0
2007-01-26 01:15:00,93.676,93.87,93.641,93.828,2680599993.0
2007-01-26 01:30:00,93.835,94.051,93.714,93.985,2766399999.0
2007-01-26 01:45:00,93.976,94.047,93.941,93.998,2734699989.0
2007-01-26 02:00:00,94.023,94.049,93.858,93.939,3028099985.0
2007-01-26 02:15:00,93.96,94.018,93.913,93.98,2926299999.0
2007-01-26 02:30:00,94.001,94.029,93.916,93.939,2790999992.0
2007-01-26 02:45:00,93.958,94.004,93.887,93.965,3197500007.0
2007-01-26 03:00:00,94.001,94.094,93.949,94.068,3157999998.0
2007-01-26 03:15:00,94.083,94.102,93.982,94.006,3104999982.0
2007-01-26 03:30:00,94.03,94.047,93.89,93.898,3002399996.0
2007-01-26 03:45:00,93.94,93.94,93.799,93.866,2837499992.0
2007-01-26 04:00:00,93.883,93.904,93.794,93.884,3051099998.0
2007-01-26 04:15:00,93.867,93.921,93.817,93.846,2418999995.0
2007-01-26 04:30:00,93.852,93.937,93.85,93.919,3010599997.0
2007-01-26 04:45:00,93.93,93.936,93.846,93.931,2840500008.0
2007-01-26 05:00:00,93.919,94.01,93.9,94.002,2689499992.0
2007-01-26 05:15:00,93.986,94.026,93.913,93.989,3036899997.0
2007-01-26 05:30:00,94.001,94.094,93.931,94.075,2759999997.0
2007-01-26 05:45:00,94.077,94.104,94.006,94.054,2636999983.0
2007-01-26 06:00:00,94.082,94.089,93.988,94.047,2789399996.0
2007-01-26 06:15:00,94.057,94.079,93.988,94.06,3041999991.0
2007-01-26 06:30:00,93.98,94.073,93.902,93.958,3024699994.0
2007-01-26 06:45:00,93.946,94.068,93.914,94.061,2593700000.0
2007-01-26 07:00:00,94.041,94.071,93.887,93.948,2397700003.0
2007-01-26 07:15:00,93.902,94.013,93.876,94.009,3147400002.0
2007-01-26 07:30:00,94.022,94.026,93.913,94.014,3173999995.0
2007-01-26 07:45:00,93.996,94.024,93.927,93.997,2679599984.0
2007-01-26 08:00:00,93.971,94.035,93.937,94.0,2796599992.0
2007-01-26 08:15:00,93.98,94.038,93.941,93.96,2759599995.0
2007-01-26 08:30:00,93.988,94.047,93.908,93.962,3003999997.0
2007-01-26 08:45:00,93.967,94.128,93.907,94.054,3092700000.0
2007-01-26 09:00:00,94.035,94.086,93.967,94.005,2602400009.0
2007-01-26 09:15:00,93.982,94.165,93.982,94.106,2837400009.0
2007-01-26 09:30:00,94.126,94.152,94.046,94.116,2452499999.0
2007-01-26 09:45:00,94.118,94.158,94.021,94.049,3085300018.0
2007-01-26 10:00:00,94.03,94.045,93.924,93.981,2547399994.0
2007-01-26 10:15:00,93.949,93.995,93.905,93.95,2996800003.0
2007-01-26 10:30:00,93.95,93.98,93.824,93.878,3123399995.0
2007-01-26 10:45:00,93.882,93.992,93.86,93.933,2965900002.0
2007-01-26 11:00:00,93.942,93.974,93.852,93.953,3109899996.0
2007-01-26 11:15:00,93.924,93.991,93.845,93.958,2893800001.0
2007-01-26 11:30:00,93.996,94.021,93.905,93.976,2662299985.0
2007-01-26 11:45:00,93.933,94.064,93.918,93.929,3300399989.0
2007-01-26 12:00:00,93.942,93.996,93.887,93.925,2670399997.0
2007-01-26 12:15:00,93.924,93.98,93.877,93.946,3210999980.0
2007-01-26 12:30:00,93.916,93.98,93.89,93.933,2917900000.0
2007-01-26 12:45:00,93.917,93.969,93.841,93.94,2751499989.0
2007-01-26 13:00:00,93.892,93.984,93.877,93.959,2925499992.0
2007-01-26 13:15:00,93.955,94.006,93.877,93.996,3034299993.0
2007-01-26 13:30:00,93.962,94.069,93.934,94.0,3476099994.0
2007-01-26 13:45:00,93.992,94.082,93.956,93.996,2850099997.0
2007-01-26 14:00:00,94.015,94.046,93.919,94.035,2737699997.0
2007-01-26 14:15:00,94.021,94.051,93.96,93.987,2767499999.0
2007-01-26 14:30:00,93.976,94.015,93.886,93.932,2486599997.0
2007-01-26 14:45:00,93.916,93.986,93.901,93.96,2646400003.0
2007-01-26 15:00:00,93.928,93.975,93.804,93.871,3026899984.0
2007-01-26 15:15:00,93.887,93.899,93.786,93.859,2898299992.0
2007-01-26 15:30:00,93.811,93.976,93.811,93.926,2618399996.0
2007-01-26 15:45:00,93.943,93.95,93.861,93.907,2873200002.0
2007-01-26 16:00:00,93.92,93.949,93.824,93.917,3135199989.0
2007-01-26 16:15:00,93.948,93.948,93.842,93.871,2881200006.0
2007-01-26 16:30:00,93.865,93.921,93.802,93.889,2579599998.0
2007-01-26 16:45:00,93.905,93.936,93.805,93.844,2674700004.0
2007-01-26 17:00:00,93.857,93.923,93.748,93.811,2559199996.0
2007-01-26 17:15:00,93.834,93.875,93.753,93.783,3018699984.0
2007-01-26 17:30:00,93.765,93.862,93.758,93.801,2649600001.0
2007-01-26 17:45:00,93.796,93.961,93.778,93.875,3010199991.0
2007-01-26 18:00:00,93.837,93.919,93.811,93.886,21165599924.0
2007-01-26 18:15:00,93.86,94.08,93.808,93.918,22055699953.0
2007-01-26 18:30:00,93.913,93.932,93.747,93.793,17088099968.0
2007-01-26 18:45:00,93.821,93.873,93.734,93.809,11734099983.0
2007-01-26 19:00:00,93.835,93.965,93.78,93.957,8070099995.0
2007-01-26 19:15:00,93.961,94.084,93.917,94.027,10082399957.0
2007-01-26 19:30:00,93.992,94.065,93.914,93.945,10343099982.0
2007-01-26 19:45:00,93.962,94.003,93.879,93.935,8096299985.0
2007-01-26 20:00:00,93.887,93.982,93.839,93.908,9734199966.0
2007-01-26 20:15:00,93.913,93.951,93.849,93.903,9799899995.0
2007-01-26 20:30:00,93.88,93.93,93.834,93.89,12200199976.0
2007-01-26 20:45:00,93.892,93.895,93.797,93.851,12475199972.0
2007-01-26 21:00:00,93.851,93.947,93.786,93.911,9319399984.0
2007-01-26 21:15:00,93.895,93.969,93.848,93.895,11318399983.0
2007-01-26 21:30:00,93.937,93.996,93.883,93.937,6453099999.0
2007-01-26 21:45:00,93.924,93.954,93.843,93.942,4961999981.0
2007-01-26 22:00:00,93.956,93.966,93.86,93.956,6169999971.0
2007-01-26 22:15:00,93.913,93.984,93.901,93.942,5234600008.0
2007-01-26 22:30:00,93.927,94.02,93.922,93.941,4657099993.0
2007-01-26 22:45:00,93.965,94.025,93.876,93.911,4461899999.0
2007-01-26 23:00:00,93.995,94.007,93.87,93.937,3024600001.0
2007-01-26 23:15:00,93.974,94.028,93.929,94.011,3018099981.0
2007-01-26 23:30:00,93.98,94.015,93.915,93.988,3115900008.0
2007-01-26 23:45:00,93.968,94.009,93.898,93.967,2738299993.0
2007-01-29 00:00:00,93.949,93.974,93.878,93.901,3193799998.0
2007-01-29 00:15:00,93.923,93.947,93.883,93.903,2655799999.0
2007-01-29 00:30:00,93.928,93.991,93.871,93.922,2736599993.0
2007-01-29 00:45:00,93.937,93.987,93.891,93.965,2910599990.0
2007-01-29 01:00:00,93.964,94.017,93.909,93.946,2906199988.0
2007-01-29 01:15:00,93.939,93.995,93.887,93.945,2852299978.0
2007-01-29 01:30:00,93.921,93.981,93.88,93.91,2775199997.0
2007-01-29 01:45:00,93.953,94.026,93.911,94.026,3234399985.0
2007-01-29 02:00:00,94.016,94.066,93.971,94.005,2947199991.0
2007-01-29 02:15:00,94.023,94.048,93.915,93.978,2704500005.0
2007-01-29 02:30:00,93.978,94.022,93.912,93.983,3015299991.0
2007-01-29 02:45:00,94.003,94.071,93.988,94.017,3005199997.0
2007-01-29 03:00:00,94.026,94.064,93.974,93.982,2631699994.0
2007-01-29 03:15:00,94.012,94.023,93.938,93.976,3431599995.0
2007-01-29 03:30:00,94.012,94.102,93.957,94.051,3121600003.0
2007-01-29 03:45:00,94.062,94.119,93.968,94.089,3002499986.0
2007-01-29 04:00:00,94.087,94.111,93.987,94.036,2752299980.0
2007-01-29 04:15:00,94.039,94.084,93.999,94.026,2672999985.0
2007-01-29 04:30:00,94.065,94.078,93.995,94.043,2833700004.0
2007-01-29 04:45:00,94.057,94.153,94.025,94.105,3047399981.0
2007-01-29 05:00:00,94.142,94.142,94.03,94.078,2948499995.0
2007-01-29 05:15:00,94.084,94.122,94.008,94.068,2683200000.0
2007-01-29 05:30:00,94.09,94.123,94.032,94.088,2707399999.0
2007-01-29 05:45:00,94.133,94.171,94.058,94.171,2756200003.0
2007-01-29 06:00:00,94.174,94.184,94.094,94.138,2799999996.0
2007-01-29 06:15:00,94.167,94.24,94.09,94.23,3278400007.0
2007-01-29 06:30:00,94.147,94.233,94.144,94.201,2941499985.0
2007-01-29 06:45:00,94.219,94.266,94.174,94.216,2842499991.0
2007-01-29 07:00:00,94.216,94.243,94.142,94.195,2785199998.0
2007-01-29 07:15:00,94.19,94.24,94.13,94.193,2768399997.0
2007-01-29 07:30:00,94.194,94.237,94.13,94.222,2714499995.0
2007-01-29 07:45:00,94.235,94.288,94.168,94.228,2959799991.0
2007-01-29 08:00:00,94.235,94.265,94.163,94.211,2748099988.0
2007-01-29 08:15:00,94.182,94.264,94.165,94.262,2698299989.0
2007-01-29 08:30:00,94.257,94.299,94.165,94.253,2725799997.0
2007-01-29 08:45:00,94.271,94.411,94.266,94.335,2691599999.0
2007-01-29 09:00:00,94.361,94.52,94.351,94.415,2779400002.0
2007-01-29 09:15:00,94.443,94.447,94.28,94.315,2772799999.0
2007-01-29 09:30:00,94.325,94.347,94.241,94.29,2499799993.0
2007-01-29 09:45:00,94.3,94.351,94.213,94.244,3047199997.0
2007-01-29 10:00:00,94.22,94.265,94.117,94.146,2579999994.0
2007-01-29 10:15:00,94.12,94.211,94.109,94.19,2881000001.0
2007-01-29 10:30:00,94.217,94.262,94.123,94.25,2824299984.0
2007-01-29 10:45:00,94.247,94.247,94.118,94.167,2911599997.0
2007-01-29 11:00:00,94.16,94.231,94.113,94.165,2802300010.0
2007-01-29 11:15:00,94.137,94.213,94.096,94.153,2764700002.0
2007-01-29 11:30:00,94.176,94.246,94.135,94.246,3204199998.0
2007-01-29 11:45:00,94.19,94.285,94.176,94.263,3578399988.0
2007-01-29 12:00:00,94.271,94.308,94.219,94.275,2939999993.0
2007-01-29 12:15:00,94.264,94.31,94.194,94.292,3109899999.0
2007-01-29 12:30:00,94.296,94.308,94.208,94.242,3126799988.0
2007-01-29 12:45:00,94.223,94.289,94.18,94.251,2518999986.0
2007-01-29 13:00:00,94.258,94.33,94.203,94.253,2839399995.0
2007-01-29 13:15:00,94.253,94.302,94.165,94.227,3363599995.0
2007-01-29 13:30:00,94.189,94.324,94.154,94.296,2824100003.0
2007-01-29 13:45:00,94.287,94.306,94.175,94.215,3129999999.0
2007-01-29 14:00:00,94.189,94.254,94.144,94.236,2452299988.0
2007-01-29 14:15:00,94.228,94.307,94.152,94.255,2637100001.0
2007-01-29 14:30:00,94.232,94.304,94.199,94.244,2977199998.0
2007-01-29 14:45:00,94.282,94.291,94.2,94.261,2799799997.0
2007-01-29 15:00:00,94.22,94.269,94.123,94.231,3057299980.0
2007-01-29 15:15:00,94.229,94.252,94.11,94.165,2967199993.0
2007-01-29 15:30:00,94.148,94.177,93.969,94.031,2882799981.0
2007-01-29 15:45:00,94.06,94.113,94.001,94.048,2883900008.0
2007-01-29 16:00:00,94.074,94.11,94.013,94.11,2642499992.0
2007-01-29 16:15:00,94.115,94.121,93.999,94.051,3402899989.0
2007-01-29 16:30:00,94.013,94.039,93.921,93.936,2763900002.0
2007-01-29 16:45:00,93.99,94.057,93.925,93.998,2945399988.0
2007-01-29 17:00:00,93.998,94.062,93.973,94.022,2855499988.0
2007-01-29 17:15:00,94.027,94.067,93.962,94.026,2877499993.0
2007-01-29 17:30:00,93.982,94.038,93.936,93.974,2914099997.0
2007-01-29 17:45:00,93.956,94.084,93.91,94.061,2929799987.0
2007-01-29 18:00:00,94.031,94.13,93.983,94.075,22840299924.0
2007-01-29 18:15:00,94.06,94.116,94.003,94.076,22823399943.0
2007-01-29 18:30:00,94.018,94.117,94.018,94.066,17276299950.0
2007-01-29 18:45:00,94.037,94.089,93.992,94.082,11701899966.0
2007-01-29 19:00:00,94.09,94.157,94.003,94.044,8926500005.0
2007-01-29 19:15:00,94.072,94.083,93.964,94.025,9825499969.0
2007-01-29 19:30:00,94.028,94.035,93.914,93.995,9724599960.0
2007-01-29 19:45:00,93.967,94.008,93.921,93.968,7994699972.0
2007-01-29 20:00:00,93.94,94.03,93.901,93.992,9054399995.0
2007-01-29 20:15:00,94.01,94.048,93.935,93.997,9885799983.0
2007-01-29 20:30:00,93.967,94.072,93.947,94.062,12549999991.0
2007-01-29 20:45:00,94.053,94.092,93.957,93.965,12166699976.0
2007-01-29 21:00:00,93.99,94.05,93.964,94.006,9795299963.0
2007-01-29 21:15:00,94.028,94.048,93.937,94.025,11651399946.0
2007-01-29 21:30:00,94.007,94.064,93.979,94.055,6240199997.0
2007-01-29 21:45:00,94.018,94.05,93.957,94.043,4888899983.0
2007-01-29 22:00:00,94.021,94.047,93.943,93.943,5744799998.0
2007-01-29 22:15:00,93.991,94.044,93.952,93.967,4824800001.0
2007-01-29 22:30:00,93.954,93.987,93.881,93.896,4347199988.0
2007-01-29 22:45:00,93.905,93.97,93.823,93.902,4773999994.0
2007-01-29 23:00:00,93.922,93.963,93.824,93.949,3001099984.0
2007-01-29 23:15:00,93.901,94.022,93.872,94.001,2896799992.0
2007-01-29 23:30:00,94.002,94.009,93.797,93.933,2989999991.0
2007-01-29 23:45:00,93.905,94.015,93.88,93.986,2727799990.0
2007-01-30 00:00:00,93.999,94.058,93.934,94.047,3101599996.0
2007-01-30 00:15:00,94.037,94.057,93.96,94.009,2883200011.0
2007-01-30 00:30:00,94.029,94.104,93.969,94.076,2949800002.0
2007-01-30 00:45:00,94.089,94.119,94.01,94.043,2613099998.0
2007-01-30 01:00:00,94.051,94.085,93.997,94.074,2879699997.0
2007-01-30 01:15:00,94.062,94.1,94.011,94.041,2887599994.0
2007-01-30 01:30:00,94.06,94.086,93.977,94.023,2858900007.0
2007-01-30 01:45:00,94.043,94.067,93.966,94.0,3289499991.0
2007-01-30 02:00:00,94.022,94.022,93.936,93.966,3137699993.0
2007-01-30 02:15:00,93.94,94.036,93.92,93.97,2963799987.0
2007-01-30 02:30:00,93.947,93.975,93.795,93.798,2745199997.0
2007-01-30 02:45:00,93.808,93.9,93.794,93.887,2836599999.0
2007-01-30 03:00:00,93.877,93.979,93.862,93.928,3035699982.0
2007-01-30 03:15:00,93.975,93.99,93.907,93.958,2929599996.0
2007-01-30 03:30:00,93.945,93.975,93.857,93.955,3373699999.0
2007-01-30 03:45:00,93.982,94.0,93.904,93.997,2655999992.0
2007-01-30 04:00:00,93.988,94.029,93.928,94.0,2767900001.0
2007-01-30 04:15:00,93.995,94.073,93.975,94.062,2811399993.0
2007-01-30 04:30:00,94.029,94.093,93.999,94.07,3059799996.0
2007-01-30 04:45:00,94.079,94.094,93.984,94.042,3140399986.0
2007-01-30 05:00:00,94.032,94.08,93.988,94.042,2889099983.0
2007-01-30 05:15:00,94.057,94.062,93.973,94.055,3183199991.0
2007-01-30 05:30:00,94.068,94.123,94.015,94.065,2687499990.0
2007-01-30 05:45:00,94.025,94.093,93.983,94.004,2665599997.0
2007-01-30 06:00:00,94.059,94.129,94.006,94.078,2918999996.0
2007-01-30 06:15:00,94.115,94.163,94.037,94.1,2817399993.0
2007-01-30 06:30:00,94.112,94.135,94.02,94.118,2770999998.0
2007-01-30 06:45:00,94.106,94.156,94.049,94.14,2713299999.0
2007-01-30 07:00:00,94.127,94.151,93.995,94.093,2748199987.0
2007-01-30 07:15:00,94.092,94.126,94.048,94.056,2891799989.0
2007-01-30 07:30:00,94.108,94.136,94.047,94.113,2776299986.0
2007-01-30 07:45:00,94.109,94.163,94.011,94.128,3072499993.0
2007-01-30 08:00:00,94.137,94.137,94.042,94.094,2944699985.0
2007-01-30 08:15:00,94.099,94.121,94.023,94.091,2582799995.0
2007-01-30 08:30:00,94.1,94.117,93.97,94.006,2943699992.0
2007-01-30 08:45:00,94.016,94.145,94.015,94.125,2671699994.0
2007-01-30 09:00:00,94.114,94.174,94.021,94.095,2678699997.0
2007-01-30 09:15:00,94.109,94.192,94.079,94.138,2586000000.0
2007-01-30 09:30:00,94.13,94.264,94.083,94.207,2318700000.0
2007-01-30 09:45:00,94.165,94.315,94.165,94.212,3141899995.0
2007-01-30 10:00:00,94.204,94.286,94.167,94.18,2735199995.0
2007-01-30 10:15:00,94.168,94.253,94.14,94.234,2641699990.0
2007-01-30 10:30:00,94.212,94.231,94.131,94.193,3062199988.0
2007-01-30 10:45:00,94.217,94.26,94.163,94.205,2686800000.0
2007-01-30 11:00:00,94.203,94.239,94.099,94.137,2924099998.0
2007-01-30 11:15:00,94.133,94.157,94.043,94.08,2679499988.0
2007-01-30 11:30:00,94.077,94.084,93.926,93.939,3501399989.0
2007-01-30 11:45:00,93.945,94.01,93.893,94.004,3040300000.0
2007-01-30 12:00:00,93.978,94.069,93.941,94.052,2820999996.0
2007-01-30 12:15:00,94.05,94.161,94.017,94.129,3355799987.0
2007-01-30 12:30:00,94.093,94.167,94.058,94.148,3101699994.0
2007-01-30 12:45:00,94.141,94.172,94.07,94.144,2983999998.0
2007-01-30 13:00:00,94.127,94.162,94.044,94.082,2842000003.0
2007-01-30 13:15:00,94.104,94.133,94.044,94.117,3112399992.0
2007-01-30 13:30:00,94.083,94.166,94.062,94.125,3026699978.0
2007-01-30 13:45:00,94.115,94.149,94.022,94.123,3001300001.0
2007-01-30 14:00:00,94.102,94.141,94.073,94.105,2560499996.0
2007-01-30 14:15:00,94.13,94.176,94.075,94.152,2655799998.0
2007-01-30 14:30:00,94.182,94.192,94.067,94.145,2996400001.0
2007-01-30 14:45:00,94.143,94.165,94.062,94.112,2836599993.0
2007-01-30 15:00:00,94.088,94.132,94.001,94.043,3231199992.0
2007-01-30 15:15:00,94.053,94.085,93.939,93.987,3165299992.0
2007-01-30 15:30:00,93.973,94.021,93.9,93.954,2931099992.0
2007-01-30 15:45:00,93.963,93.983,93.875,93.902,2861099986.0
2007-01-30 16:00:00,93.918,93.986,93.894,93.951,2829599988.0
2007-01-30 16:15:00,93.969,93.976,93.873,93.879,2952899994.0
2007-01-30 16:30:00,93.885,93.897,93.817,93.854,2492099999.0
2007-01-30 16:45:00,93.853,93.906,93.746,93.797,2841299988.0
2007-01-30 17:00:00,93.803,93.836,93.72,93.78,3103800010.0
2007-01-30 17:15:00,93.784,93.805,93.644,93.665,3079599991.0
2007-01-30 17:30:00,93.65,93.764,93.603,93.764,2872200001.0
2007-01-30 17:45:00,93.702,93.878,93.676,93.849,3205399996.0
2007-01-30 18:00:00,93.844,93.947,93.769,93.927,23448299929.0
2007-01-30 18:15:00,93.925,94.007,93.832,93.971,23913799969.0
2007-01-30 18:30:00,93.95,94.025,93.915,93.938,16269099983.0
2007-01-30 18:45:00,93.937,94.016,93.886,93.981,12944199957.0
2007-01-30 19:00:00,93.921,93.968,93.856,93.914,8454899952.0
2007-01-30 19:15:00,93.97,93.986,93.863,93.924,11297299973.0
2007-01-30 19:30:00,93.938,93.991,93.887,93.898,10015499964.0
2007-01-30 19:45:00,93.92,93.936,93.814,93.883,8424899977.0
2007-01-30 20:00:00,93.886,93.918,93.812,93.866,9797099977.0
2007-01-30 20:15:00,93.887,93.907,93.806,93.828,9215299980.0
2007-01-30 20:30:00,93.855,93.966,93.811,93.885,13470499949.0
2007-01-30 20:45:00,93.898,93.98,93.884,93.915,12146899966.0
2007-01-30 21:00:00,93.924,93.989,93.883,93.941,9657800015.0
2007-01-30 21:15:00,93.916,93.976,93.84,93.897,11355699963.0
2007-01-30 21:30:00,93.903,93.942,93.821,93.871,6191999977.0
2007-01-30 21:45:00,93.87,93.916,93.804,93.875,4634399978.0
2007-01-30 22:00:00,93.869,93.872,93.791,93.819,5881799999.0
2007-01-30 22:15:00,93.825,93.887,93.787,93.793,4899999979.0
2007-01-30 22:30:00,93.823,93.935,93.788,93.908,5293899992.0
2007-01-30 22:45:00,93.943,93.983,93.81,93.816,4403399996.0
2007-01-30 23:00:00,93.892,93.903,93.764,93.903,2983399995.0
2007-01-30 23:15:00,93.881,93.949,93.858,93.916,3011000002.0
2007-01-30 23:30:00,93.921,93.921,93.801,93.845,3116499997.0
2007-01-30 23:45:00,93.872,93.907,93.821,93.905,2845899996.0
2007-01-31 00:00:00,93.894,93.909,93.817,93.88,2846399985.0
2007-01-31 00:15:00,93.879,93.929,93.822,93.929,3125399993.0
2007-01-31 00:30:00,93.916,93.962,93.885,93.917,2841799991.0
2007-01-31 00:45:00,93.909,93.983,93.884,93.894,2558299995.0
2007-01-31 01:00:00,93.878,93.939,93.822,93.9,2876700000.0
2007-01-31 01:15:00,93.913,93.993,93.88,93.969,3171899983.0
2007-01-31 01:30:00,93.96,93.995,93.826,93.873,2681499992.0
2007-01-31 01:45:00,93.874,93.897,93.788,93.89,3012299992.0
2007-01-31 02:00:00,93.898,93.898,93.761,93.81,2758699998.0
2007-01-31 02:15:00,93.793,93.885,93.757,93.825,2953199989.0
2007-01-31 02:30:00,93.89,93.935,93.785,93.904,3122800006.0
2007-01-31 02:45:00,93.855,93.912,93.806,93.838,2915299985.0
2007-01-31 03:00:00,93.859,93.946,93.827,93.827,2447099999.0
2007-01-31 03:15:00,93.843,93.865,93.753,93.763,3060399989.0
2007-01-31 03:30:00,93.806,93.882,93.755,93.859,2969799986.0
2007-01-31 03:45:00,93.865,93.944,93.842,93.922,2599999999.0
2007-01-31 04:00:00,93.927,93.927,93.841,93.885,2979899998.0
2007-01-31 04:15:00,93.868,93.948,93.822,93.838,3043499992.0
2007-01-31 04:30:00,93.855,93.895,93.809,93.876,2773799987.0
2007-01-31 04:45:00,93.878,93.903,93.808,93.871,2770999987.0
2007-01-31 05:00:00,93.85,93.864,93.768,93.815,3160499996.0
2007-01-31 05:15:00,93.786,93.835,93.738,93.805,2805299996.0
2007-01-31 05:30:00,93.808,93.883,93.741,93.807,3103499987.0
2007-01-31 05:45:00,93.867,93.882,93.784,93.844,2692199993.0
2007-01-31 06:00:00,93.863,93.904,93.797,93.83,2842599993.0
2007-01-31 06:15:00,93.847,93.899,93.788,93.839,2819899998.0
2007-01-31 06:30:00,93.821,93.878,93.775,93.812,2748600006.0
2007-01-31 06:45:00,93.755,93.832,93.744,93.821,2798800000.0
2007-01-31 07:00:00,93.803,93.821,93.698,93.78,2990100003.0
2007-01-31 07:15:00,93.742,93.8,93.708,93.794,2905899997.0
2007-01-31 07:30:00,93.775,93.8,93.707,93.766,2932100004.0
2007-01-31 07:45:00,93.728,93.773,93.673,93.751,2837399993.0
2007-01-31 08:00:00,93.729,93.741,93.596,93.676,2628899988.0
2007-01-31 08:15:00,93.671,93.732,93.591,93.699,2592899993.0
2007-01-31 08:30:00,93.688,93.754,93.658,93.721,3074000003.0
2007-01-31 08:45:00,93.757,93.779,93.666,93.728,3020199991.0
2007-01-31 09:00:00,93.709,93.747,93.648,93.675,2944299998.0
2007-01-31 09:15:00,93.7,93.702,93.568,93.602,2750099997.0
2007-01-31 09:30:00,93.558,93.558,93.37,93.52,2561700000.0
2007-01-31 09:45:00,93.541,93.566,93.485,93.548,2798300011.0
2007-01-31 10:00:00,93.524,93.546,93.441,93.446,2544699987.0
2007-01-31 10:15:00,93.422,93.55,93.387,93.516,2378800000.0
2007-01-31 10:30:00,93.518,93.531,93.335,93.352,3017199991.0
2007-01-31 10:45:00,93.382,93.539,93.358,93.484,3141800005.0
2007-01-31 11:00:00,93.467,93.49,93.398,93.432,3001800002.0
2007-01-31 11:15:00,93.437,93.55,93.404,93.506,2802299982.0
2007-01-31 11:30:00,93.551,93.613,93.507,93.58,2925699989.0
2007-01-31 11:45:00,93.592,93.648,93.54,93.576,2871599997.0
2007-01-31 12:00:00,93.565,93.611,93.492,93.533,2949199995.0
2007-01-31 12:15:00,93.551,93.641,93.514,93.626,2798700005.0
2007-01-31 12:30:00,93.626,93.722,93.613,93.619,3082399975.0
2007-01-31 12:45:00,93.611,93.753,93.575,93.669,2789699990.0
2007-01-31 13:00:00,93.678,93.758,93.646,93.682,2986899989.0
2007-01-31 13:15:00,93.713,93.769,93.666,93.702,2844800004.0
2007-01-31 13:30:00,93.678,93.719,93.628,93.675,3237699988.0
2007-01-31 13:45:00,93.67,93.762,93.628,93.715,3002599986.0
2007-01-31 14:00:00,93.713,93.81,93.632,93.782,2668699998.0
2007-01-31 14:15:00,93.775,93.826,93.741,93.804,2885599989.0
2007-01-31 14:30:00,93.763,93.795,93.656,93.751,2593300003.0
2007-01-31 14:45:00,93.749,93.75,93.633,93.7,2524200001.0
2007-01-31 15:00:00,93.702,93.745,93.637,93.649,2934599983.0
2007-01-31 15:15:00,93.613,93.695,93.58,93.685,2942999993.0
2007-01-31 15:30:00,93.696,93.742,93.633,93.686,2696899992.0
2007-01-31 15:45:00,93.699,93.752,93.634,93.71,2935599985.0
2007-01-31 16:00:00,93.726,93.817,93.649,93.789,2922599997.0
2007-01-31 16:15:00,93.79,93.903,93.754,93.858,3062299998.0
2007-01-31 16:30:00,93.848,93.921,93.834,93.859,2552499989.0
2007-01-31 16:45:00,93.846,93.898,93.76,93.771,2776299984.0
2007-01-31 17:00:00,93.76,93.818,93.682,93.787,2981999985.0
2007-01-31 17:15:00,93.815,93.944,93.803,93.911,2739299993.0
2007-01-31 17:30:00,93.918,94.001,93.84,93.994,2799599986.0
2007-01-31 17:45:00,93.968,94.003,93.652,93.661,3027900002.0
2007-01-31 18:00:00,93.61,93.7,93.369,93.633,23847199936.0
2007-01-31 18:15:00,93.62,93.672,93.529,93.582,22118699943.0
2007-01-31 18:30:00,93.571,93.633,93.553,93.579,16728099962.0
2007-01-31 18:45:00,93.605,93.717,93.574,93.622,12013299989.0
2007-01-31 19:00:00,93.612,93.743,93.562,93.642,8384599961.0
2007-01-31 19:15:00,93.624,93.775,93.515,93.553,10391099975.0
2007-01-31 19:30:00,93.543,93.706,93.492,93.522,10293499968.0
2007-01-31 19:45:00,93.518,93.691,93.488,93.523,7950299994.0
2007-01-31 20:00:00,93.537,93.578,93.461,93.505,9462899965.0
2007-01-31 20:15:00,93.478,93.544,93.445,93.495,9012799970.0
2007-01-31 20:30:00,93.472,93.554,93.451,93.524,12560499976.0
2007-01-31 20:45:00,93.515,93.577,93.491,93.543,12340199964.0
2007-01-31 21:00:00,93.54,93.545,93.439,93.47,9373599982.0
2007-01-31 21:15:00,93.496,93.749,93.496,93.685,12247699977.0
2007-01-31 21:30:00,93.683,93.697,93.594,93.675,5918100022.0
2007-01-31 21:45:00,93.667,93.675,93.56,93.56,4936099985.0
2007-01-31 22:00:00,93.563,93.638,93.534,93.586,5774200012.0
2007-01-31 22:15:00,93.575,93.661,93.564,93.609,5082499970.0
2007-01-31 22:30:00,93.605,93.701,93.587,93.665,5083499990.0
2007-01-31 22:45:00,93.653,93.741,93.599,93.631,4687299997.0
2007-01-31 23:00:00,93.684,93.74,93.588,93.712,2962500005.0
2007-01-31 23:15:00,93.712,93.73,93.648,93.697,3338499982.0
2007-01-31 23:30:00,93.716,93.731,93.641,93.682,2770199989.0
2007-01-31 23:45:00,93.698,93.74,93.654,93.703,2957200002.0
2007-02-01 00:00:00,93.742,93.814,93.714,93.751,3293899990.0
2007-02-01 00:15:00,93.779,93.794,93.736,93.758,3018899988.0
2007-02-01 00:30:00,93.777,93.847,93.742,93.802,3271499988.0
2007-02-01 00:45:00,93.783,93.818,93.748,93.818,2962800007.0
2007-02-01 01:00:00,93.822,93.855,93.756,93.793,3185599997.0
2007-02-01 01:15:00,93.807,93.835,93.713,93.731,3245199980.0
2007-02-01 01:30:00,93.724,93.778,93.675,93.692,2790399994.0
2007-02-01 01:45:00,93.709,93.725,93.607,93.625,3044099999.0
2007-02-01 02:00:00,93.637,93.657,93.515,93.547,2769199998.0
2007-02-01 02:15:00,93.579,93.672,93.522,93.655,2825999997.0
2007-02-01 02:30:00,93.659,93.704,93.616,93.671,2919699999.0
2007-02-01 02:45:00,93.658,93.699,93.604,93.626,2743999998.0
2007-02-01 03:00:00,93.622,93.649,93.551,93.593,2902599998.0
2007-02-01 03:15:00,93.578,93.633,93.549,93.554,3092699995.0
2007-02-01 03:30:00,93.58,93.58,93.46,93.506,2989899997.0
2007-02-01 03:45:00,93.514,93.56,93.482,93.538,2867299986.0
2007-02-01 04:00:00,93.518,93.55,93.411,93.437,2766599998.0
2007-02-01 04:15:00,93.437,93.457,93.354,93.363,2508899996.0
2007-02-01 04:30:00,93.367,93.414,93.311,93.397,3062899985.0
2007-02-01 04:45:00,93.401,93.46,93.348,93.45,3068299996.0
2007-02-01 05:00:00,93.455,93.458,93.348,93.433,2730099999.0
2007-02-01 05:15:00,93.458,93.5,93.418,93.496,2740099994.0
2007-02-01 05:30:00,93.481,93.517,93.426,93.483,2987099995.0
2007-02-01 05:45:00,93.486,93.604,93.473,93.567,3062000004.0
2007-02-01 06:00:00,93.582,93.644,93.522,93.627,2729699988.0
2007-02-01 06:15:00,93.613,93.646,93.561,93.577,2955600000.0
2007-02-01 06:30:00,93.595,93.609,93.52,93.552,3244499996.0
2007-02-01 06:45:00,93.547,93.583,93.505,93.543,2778599992.0
2007-02-01 07:00:00,93.566,93.603,93.506,93.59,2814799999.0
2007-02-01 07:15:00,93.545,93.587,93.502,93.502,2937800006.0
2007-02-01 07:30:00,93.502,93.532,93.452,93.516,3001100001.0
2007-02-01 07:45:00,93.507,93.538,93.42,93.474,3093499994.0
2007-02-01 08:00:00,93.48,93.495,93.353,93.382,3133399994.0
2007-02-01 08:15:00,93.398,93.417,93.206,93.265,2536099994.0
2007-02-01 08:30:00,93.25,93.371,93.225,93.371,3163999997.0
2007-02-01 08:45:00,93.369,93.389,93.272,93.345,2547600000.0
2007-02-01 09:00:00,93.345,93.471,93.262,93.403,2622499983.0
2007-02-01 09:15:00,93.398,93.501,93.347,93.484,2774599995.0
2007-02-01 09:30:00,93.499,93.556,93.462,93.539,2661199986.0
2007-02-01 09:45:00,93.52,93.546,93.439,93.466,3188500007.0
2007-02-01 10:00:00,93.465,93.507,93.423,93.45,3178999980.0
2007-02-01 10:15:00,93.44,93.547,93.423,93.517,3064999991.0
2007-02-01 10:30:00,93.543,93.56,93.478,93.495,2962300008.0
2007-02-01 10:45:00,93.515,93.574,93.467,93.55,3112199982.0
2007-02-01 11:00:00,93.556,93.575,93.426,93.445,2955499991.0
2007-02-01 11:15:00,93.456,93.558,93.424,93.501,2597100000.0
2007-02-01 11:30:00,93.501,93.546,93.44,93.478,2966500001.0
2007-02-01 11:45:00,93.505,93.545,93.461,93.517,3306799991.0
2007-02-01 12:00:00,93.504,93.553,93.465,93.525,2445599996.0
2007-02-01 12:15:00,93.539,93.547,93.438,93.454,3049999991.0
2007-02-01 12:30:00,93.45,93.468,93.349,93.37,3028999985.0
2007-02-01 12:45:00,93.371,93.485,93.316,93.405,2939899998.0
2007-02-01 13:00:00,93.392,93.441,93.348,93.382,2999099994.0
2007-02-01 13:15:00,93.378,93.455,93.364,93.417,3095499987.0
2007-02-01 13:30:00,93.416,93.465,93.384,93.398,3127400013.0
2007-02-01 13:45:00,93.409,93.453,93.344,93.453,3220199985.0
2007-02-01 14:00:00,93.44,93.496,93.374,93.477,2787700001.0
2007-02-01 14:15:00,93.495,93.53,93.402,93.436,3147199985.0
2007-02-01 14:30:00,93.455,93.48,93.368,93.439,2587299989.0
2007-02-01 14:45:00,93.413,93.433,93.305,93.41,2630400001.0
2007-02-01 15:00:00,93.393,93.475,93.342,93.428,3240099994.0
2007-02-01 15:15:00,93.409,93.468,93.35,93.446,2936599983.0
2007-02-01 15:30:00,93.375,93.46,93.275,93.29,2499899992.0
2007-02-01 15:45:00,93.296,93.329,93.169,93.216,3086099985.0
2007-02-01 16:00:00,93.227,93.308,93.137,93.267,2858300000.0
2007-02-01 16:15:00,93.3,93.318,93.229,93.29,2812399991.0
2007-02-01 16:30:00,93.286,93.302,93.182,93.245,2875699993.0
2007-02-01 16:45:00,93.229,93.302,93.175,93.209,3196099990.0
2007-02-01 17:00:00,93.198,93.309,93.172,93.213,2566899986.0
2007-02-01 17:15:00,93.209,93.371,93.194,93.323,3283800000.0
2007-02-01 17:30:00,93.334,93.416,93.274,93.359,3067199989.0
2007-02-01 17:45:00,93.354,93.405,93.262,93.355,2774700004.0
2007-02-01 18:00:00,93.339,93.388,93.276,93.355,23751899915.0
2007-02-01 18:15:00,93.44,93.461,93.372,93.457,20658599926.0
2007-02-01 18:30:00,93.458,93.458,93.319,93.374,16863299939.0
2007-02-01 18:45:00,93.381,93.455,93.341,93.43,12253999947.0
2007-02-01 19:00:00,93.422,93.454,93.361,93.423,8611100008.0
2007-02-01 19:15:00,93.422,93.493,93.357,93.475,10378999994.0
2007-02-01 19:30:00,93.454,93.48,93.357,93.388,9551599976.0
2007-02-01 19:45:00,93.396,93.43,93.326,93.351,7991100007.0
2007-02-01 20:00:00,93.344,93.414,93.282,93.38,9527799984.0
2007-02-01 20:15:00,93.375,93.421,93.31,93.382,9431600007.0
2007-02-01 20:30:00,93.413,93.467,93.355,93.412,13148799977.0
2007-02-01 20:45:00,93.422,93.446,93.358,93.396,12212999984.0
2007-02-01 21:00:00,93.402,93.487,93.358,93.439,9408399975.0
2007-02-01 21:15:00,93.409,93.461,93.358,93.42,11634199958.0
2007-02-01 21:30:00,93.377,93.427,93.327,93.393,6037700006.0
2007-02-01 21:45:00,93.396,93.419,93.292,93.292,4722399992.0
2007-02-01 22:00:00,93.336,93.406,93.298,93.382,5682399985.0
2007-02-01 22:15:00,93.344,93.426,93.289,93.362,4750599978.0
2007-02-01 22:30:00,93.361,93.444,93.332,93.382,5093700005.0
2007-02-01 22:45:00,93.344,93.436,93.241,93.272,4713899967.0
2007-02-01 23:00:00,93.355,93.444,93.274,93.417,3170499978.0
2007-02-01 23:15:00,93.419,93.462,93.371,93.423,2984199978.0
2007-02-01 23:30:00,93.401,93.477,93.34,93.398,2828300007.0
2007-02-01 23:45:00,93.387,93.489,93.361,93.475,2596899982.0
2007-02-02 00:00:00,93.472,93.489,93.383,93.386,2733500000.0
2007-02-02 00:15:00,93.405,93.481,93.362,93.45,3029099990.0
2007-02-02 00:30:00,93.449,93.512,93.384,93.448,2892499998.0
2007-02-02 00:45:00,93.477,93.541,93.443,93.495,2880999993.0
2007-02-02 01:00:00,93.481,93.502,93.361,93.407,2934199992.0
2007-02-02 01:15:00,93.406,93.482,93.363,93.414,3007599990.0
2007-02-02 01:30:00,93.424,93.496,93.386,93.419,2962199982.0
2007-02-02 01:45:00,93.417,93.496,93.404,93.43,3026299990.0
2007-02-02 02:00:00,93.481,93.481,93.324,93.353,2734500001.0
2007-02-02 02:15:00,93.375,93.478,93.323,93.456,2895500005.0
2007-02-02 02:30:00,93.397,93.43,93.243,93.369,3048900003.0
2007-02-02 02:45:00,93.334,93.356,93.226,93.284,2798899993.0
2007-02-02 03:00:00,93.281,93.304,93.185,93.249,3263500001.0
2007-02-02 03:15:00,93.255,93.293,93.204,93.284,2617300007.0
2007-02-02 03:30:00,93.269,93.315,93.21,93.215,2797500001.0
2007-02-02 03:45:00,93.257,93.27,93.174,93.179,2483799997.0
2007-02-02 04:00:00,93.21,93.259,93.152,93.25,2747099991.0
2007-02-02 04:15:00,93.245,93.258,93.166,93.185,2841699980.0
2007-02-02 04:30:00,93.197,93.277,93.184,93.265,2928899992.0
2007-02-02 04:45:00,93.252,93.27,93.175,93.237,3307399999.0
2007-02-02 05:00:00,93.262,93.291,93.196,93.257,2770799994.0
2007-02-02 05:15:00,93.273,93.282,93.194,93.275,2790599989.0
2007-02-02 05:30:00,93.276,93.328,93.225,93.283,2731099994.0
2007-02-02 05:45:00,93.262,93.311,93.225,93.272,2479299999.0
2007-02-02 06:00:00,93.268,93.269,93.192,93.215,3176699993.0
2007-02-02 06:15:00,93.256,93.282,93.193,93.232,2876200000.0
2007-02-02 06:30:00,93.262,93.312,93.209,93.262,3028599993.0
2007-02-02 06:45:00,93.266,93.297,93.187,93.265,2699100006.0
2007-02-02 07:00:00,93.294,93.294,93.168,93.251,3010099996.0
2007-02-02 07:15:00,93.207,93.299,93.178,93.244,3228199985.0
2007-02-02 07:30:00,93.284,93.297,93.2,93.261,2990499980.0
2007-02-02 07:45:00,93.269,93.29,93.209,93.241,3130199987.0
2007-02-02 08:00:00,93.246,93.256,93.139,93.202,2822100002.0
2007-02-02 08:15:00,93.188,93.245,93.154,93.216,2811999991.0
2007-02-02 08:30:00,93.197,93.257,93.161,93.226,3329499990.0
2007-02-02 08:45:00,93.249,93.28,93.163,93.277,2555800003.0
2007-02-02 09:00:00,93.261,93.299,93.201,93.203,2589399996.0
2007-02-02 09:15:00,93.225,93.255,93.144,93.175,3098399992.0
2007-02-02 09:30:00,93.181,93.253,93.133,93.253,2291899987.0
2007-02-02 09:45:00,93.223,93.247,93.122,93.202,2943700000.0
2007-02-02 10:00:00,93.161,93.245,93.147,93.193,2813799997.0
2007-02-02 10:15:00,93.195,93.357,93.174,93.316,3159799983.0
2007-02-02 10:30:00,93.329,93.425,93.293,93.313,2980899993.0
2007-02-02 10:45:00,93.31,93.339,93.242,93.29,3103199982.0
2007-02-02 11:00:00,93.28,93.312,93.218,93.303,3075899993.0
2007-02-02 11:15:00,93.294,93.324,93.239,93.29,2817299985.0
2007-02-02 11:30:00,93.287,93.322,93.205,93.294,3186100000.0
2007-02-02 11:45:00,93.288,93.388,93.244,93.345,3320099990.0
2007-02-02 12:00:00,93.363,93.419,93.265,93.346,2620199995.0
2007-02-02 12:15:00,93.371,93.428,93.327,93.404,3132499995.0
2007-02-02 12:30:00,93.397,93.431,93.322,93.372,2914799998.0
2007-02-02 12:45:00,93.405,93.451,93.337,93.433,2533300001.0
2007-02-02 13:00:00,93.44,93.484,93.37,93.419,2972399998.0
2007-02-02 13:15:00,93.417,93.453,93.354,93.421,2971600000.0
2007-02-02 13:30:00,93.388,93.513,93.367,93.507,2908899999.0
2007-02-02 13:45:00,93.497,93.548,93.454,93.525,3238000006.0
2007-02-02 14:00:00,93.503,93.629,93.49,93.601,2520200007.0
2007-02-02 14:15:00,93.602,93.618,93.522,93.575,2637499996.0
2007-02-02 14:30:00,93.562,93.735,93.532,93.662,2983899988.0
2007-02-02 14:45:00,93.644,93.678,93.534,93.56,2955500002.0
2007-02-02 15:00:00,93.559,93.676,93.501,93.654,3115899995.0
2007-02-02 15:15:00,93.661,93.701,93.551,93.586,2645299991.0
2007-02-02 15:30:00,93.614,93.655,93.444,93.627,2855099992.0
2007-02-02 15:45:00,93.629,93.654,93.54,93.625,2950799994.0
2007-02-02 16:00:00,93.637,93.752,93.515,93.707,3200600005.0
2007-02-02 16:15:00,93.7,93.766,93.619,93.655,3103399990.0
2007-02-02 16:30:00,93.67,93.748,93.644,93.702,2970299994.0
2007-02-02 16:45:00,93.649,93.741,93.551,93.606,2998399983.0
2007-02-02 17:00:00,93.632,93.702,93.583,93.597,3163599991.0
2007-02-02 17:15:00,93.6,93.663,93.538,93.661,3059700001.0
2007-02-02 17:30:00,93.642,93.83,93.582,93.812,2947299991.0
2007-02-02 17:45:00,93.819,93.847,93.622,93.81,3064399987.0
2007-02-02 18:00:00,93.787,93.878,93.7,93.803,22638799906.0
2007-02-02 18:15:00,93.774,93.845,93.73,93.808,22900799925.0
2007-02-02 18:30:00,93.798,93.828,93.523,93.767,16704799969.0
2007-02-02 18:45:00,93.755,93.787,93.53,93.7,12385999958.0
2007-02-02 19:00:00,93.702,93.718,93.615,93.689,8800199991.0
2007-02-02 19:15:00,93.7,93.753,93.637,93.7,10138499996.0
2007-02-02 19:30:00,93.675,93.779,93.533,93.75,10217099956.0
2007-02-02 19:45:00,93.722,93.819,93.69,93.776,8542999962.0
2007-02-02 20:00:00,93.754,93.829,93.54,93.785,9381899971.0
2007-02-02 20:15:00,93.765,93.791,93.719,93.76,9361099968.0
2007-02-02 20:30:00,93.755,93.797,93.527,93.726,13147799991.0
2007-02-02 20:45:00,93.788,93.795,93.658,93.701,12677999972.0
2007-02-02 21:00:00,93.64,93.72,93.516,93.709,9510999970.0
2007-02-02 21:15:00,93.686,93.783,93.514,93.712,11891799979.0
2007-02-02 21:30:00,93.73,93.801,93.526,93.753,6456199989.0
2007-02-02 21:45:00,93.522,93.771,93.522,93.757,4766599980.0
2007-02-02 22:00:00,93.723,93.785,93.525,93.753,6047299995.0
2007-02-02 22:15:00,93.746,93.798,93.551,93.77,5079699977.0
2007-02-02 22:30:00,93.533,93.81,93.527,93.738,5457799987.0
2007-02-02 22:45:00,93.72,93.762,93.542,93.698,4811999997.0
2007-02-02 23:00:00,93.731,93.823,93.678,93.797,2834999998.0
2007-02-02 23:15:00,93.783,93.841,93.747,93.803,2740599992.0
2007-02-02 23:30:00,93.786,93.842,93.627,93.797,3000299987.0
2007-02-02 23:45:00,93.769,93.86,93.567,93.771,2813299992.0
2007-02-05 00:00:00,93.735,93.755,93.569,93.712,2705999995.0
2007-02-05 00:15:00,93.65,93.71,93.612,93.656,3079000000.0
2007-02-05 00:30:00,93.665,93.745,93.629,93.666,3077399985.0
2007-02-05 00:45:00,93.696,93.749,93.636,93.746,2581400003.0
2007-02-05 01:00:00,93.758,93.765,93.675,93.735,2804099979.0
2007-02-05 01:15:00,93.735,93.752,93.652,93.665,2777799985.0
2007-02-05 01:30:00,93.658,93.705,93.578,93.678,3115500005.0
2007-02-05 01:45:00,93.667,93.705,93.6,93.639,2850199992.0
2007-02-05 02:00:00,93.658,93.71,93.618,93.699,2897800001.0
2007-02-05 02:15:00,93.713,93.799,93.675,93.75,3135800006.0
2007-02-05 02:30:00,93.741,93.762,93.483,93.555,2786599995.0
2007-02-05 02:45:00,93.587,93.595,93.465,93.476,3173499991.0
2007-02-05 03:00:00,93.472,93.482,93.303,93.335,2751499985.0
2007-02-05 03:15:00,93.35,93.417,93.314,93.403,2889799996.0
2007-02-05 03:30:00,93.412,93.475,93.377,93.441,2991299998.0
2007-02-05 03:45:00,93.431,93.468,93.393,93.434,2836099994.0
2007-02-05 04:00:00,93.442,93.509,93.379,93.495,2616599997.0
2007-02-05 04:15:00,93.487,93.506,93.415,93.464,2786600002.0
2007-02-05 04:30:00,93.439,93.523,93.394,93.438,2843099987.0
2007-02-05 04:45:00,93.427,93.461,93.359,93.369,2692599992.0
2007-02-05 05:00:00,93.403,93.404,93.316,93.333,3189699998.0
2007-02-05 05:15:00,93.335,93.399,93.319,93.361,2830499986.0
2007-02-05 05:30:00,93.369,93.444,93.352,93.413,3083899994.0
2007-02-05 05:45:00,93.408,93.465,93.388,93.402,2607500008.0
2007-02-05 06:00:00,93.393,93.445,93.366,93.415,2705799992.0
2007-02-05 06:15:00,93.389,93.418,93.346,93.372,3008599990.0
2007-02-05 06:30:00,93.396,93.425,93.35,93.386,2792599996.0
2007-02-05 06:45:00,93.38,93.428,93.345,93.356,2626900002.0
2007-02-05 07:00:00,93.373,93.419,93.361,93.391,3022000016.0
2007-02-05 07:15:00,93.355,93.428,93.303,93.358,2847599989.0
2007-02-05 07:30:00,93.361,93.376,93.309,93.317,2780600000.0
2007-02-05 07:45:00,93.332,93.378,93.299,93.371,3104499975.0
2007-02-05 08:00:00,93.36,93.375,93.291,93.306,3254500013.0
2007-02-05 08:15:00,93.327,93.375,93.298,93.357,2783799992.0
2007-02-05 08:30:00,93.365,93.483,93.326,93.471,2824899995.0
2007-02-05 08:45:00,93.475,93.507,93.432,93.46,2356499985.0
2007-02-05 09:00:00,93.468,93.533,93.415,93.445,2780499997.0
2007-02-05 09:15:00,93.44,93.467,93.318,93.364,2787800000.0
2007-02-05 09:30:00,93.37,93.408,93.301,93.401,2640399999.0
2007-02-05 09:45:00,93.387,93.411,93.302,93.362,3317699987.0
2007-02-05 10:00:00,93.348,93.445,93.348,93.421,2967799997.0
2007-02-05 10:15:00,93.42,93.442,93.381,93.387,2937299997.0
2007-02-05 10:30:00,93.383,93.49,93.352,93.453,3195699992.0
2007-02-05 10:45:00,93.433,93.519,93.399,93.48,2972099986.0
2007-02-05 11:00:00,93.486,93.534,93.404,93.404,3049299994.0
2007-02-05 11:15:00,93.407,93.455,93.383,93.441,2594499993.0
2007-02-05 11:30:00,93.442,93.466,93.404,93.454,2961099984.0
2007-02-05 11:45:00,93.435,93.534,93.422,93.48,3196099991.0
2007-02-05 12:00:00,93.482,93.547,93.449,93.489,2723299996.0
2007-02-05 12:15:00,93.489,93.51,93.388,93.493,3142300003.0
2007-02-05 12:30:00,93.458,93.535,93.431,93.525,2905499993.0
2007-02-05 12:45:00,93.511,93.525,93.433,93.468,2637099995.0
2007-02-05 13:00:00,93.494,93.494,93.32,93.372,2893300006.0
2007-02-05 13:15:00,93.438,93.506,93.377,93.449,2773099998.0
2007-02-05 13:30:00,93.428,93.493,93.384,93.426,3110499984.0
2007-02-05 13:45:00,93.451,93.505,93.408,93.453,2747599990.0
2007-02-05 14:00:00,93.502,93.502,93.369,93.415,3107599995.0
2007-02-05 14:15:00,93.416,93.459,93.356,93.398,2802199991.0
2007-02-05 14:30:00,93.421,93.45,93.318,93.421,2840899975.0
2007-02-05 14:45:00,93.41,93.448,93.342,93.36,2550599994.0
2007-02-05 15:00:00,93.377,93.442,93.32,93.387,3124299995.0
2007-02-05 15:15:00,93.39,93.431,93.343,93.379,2896999999.0
2007-02-05 15:30:00,93.337,93.386,93.283,93.317,2779899988.0
2007-02-05 15:45:00,93.332,93.419,93.282,93.395,3027599995.0
2007-02-05 16:00:00,93.39,93.421,93.309,93.34,2874399994.0
2007-02-05 16:15:00,93.32,93.363,93.225,93.298,2994699987.0
2007-02-05 16:30:00,93.326,93.412,93.288,93.335,3088499992.0
2007-02-05 16:45:00,93.354,93.397,93.287,93.323,2639199989.0
2007-02-05 17:00:00,93.341,93.399,93.274,93.332,2599599993.0
2007-02-05 17:15:00,93.353,93.4,93.287,93.357,2490500000.0
2007-02-05 17:30:00,93.355,93.407,93.306,93.345,2896299988.0
2007-02-05 17:45:00,93.338,93.43,93.303,93.31,2854600001.0
2007-02-05 18:00:00,93.285,93.404,93.261,93.376,22861799979.0
2007-02-05 18:15:00,93.372,93.44,93.263,93.338,23245299954.0
2007-02-05 18:30:00,93.342,93.448,93.279,93.434,17347999940.0
2007-02-05 18:45:00,93.435,93.494,93.392,93.45,11388399996.0
2007-02-05 19:00:00,93.421,93.451,93.334,93.435,8597899991.0
2007-02-05 19:15:00,93.419,93.457,93.358,93.407,10786999998.0
2007-02-05 19:30:00,93.418,93.43,93.326,93.326,9077999979.0
2007-02-05 19:45:00,93.378,93.413,93.334,93.37,8082699995.0
2007-02-05 20:00:00,93.388,93.428,93.329,93.385,9301299997.0
2007-02-05 20:15:00,93.359,93.412,93.315,93.392,9805999981.0
2007-02-05 20:30:00,93.376,93.425,93.329,93.375,12451499981.0
2007-02-05 20:45:00,93.383,93.395,93.295,93.362,12396399969.0
2007-02-05 21:00:00,93.39,93.41,93.307,93.375,9570699998.0
2007-02-05 21:15:00,93.378,93.424,93.327,93.365,11591499994.0
2007-02-05 21:30:00,93.378,93.401,93.297,93.388,6385399946.0
2007-02-05 21:45:00,93.344,93.428,93.33,93.36,4742200003.0
2007-02-05 22:00:00,93.338,93.373,93.274,93.289,5985099991.0
2007-02-05 22:15:00,93.338,93.421,93.283,93.359,4922700009.0
2007-02-05 22:30:00,93.399,93.422,93.325,93.384,4915899989.0
2007-02-05 22:45:00,93.36,93.421,93.24,93.355,4632099985.0
2007-02-05 23:00:00,93.372,93.398,93.295,93.367,3067100000.0
2007-02-05 23:15:00,93.358,93.368,93.257,93.267,2835600002.0
2007-02-05 23:30:00,93.301,93.375,93.248,93.33,2798399985.0
2007-02-05 23:45:00,93.344,93.355,93.26,93.26,3046299984.0
2007-02-06 00:00:00,93.282,93.282,93.199,93.248,2864399981.0
2007-02-06 00:15:00,93.292,93.327,93.222,93.32,3193899972.0
2007-02-06 00:30:00,93.306,93.362,93.263,93.284,2856799985.0
2007-02-06 00:45:00,93.312,93.33,93.253,93.281,3034499987.0
2007-02-06 01:00:00,93.284,93.319,93.183,93.255,3024499990.0
2007-02-06 01:15:00,93.238,93.266,93.149,93.186,3187499981.0
2007-02-06 01:30:00,93.232,93.262,93.115,93.14,3049999989.0
2007-02-06 01:45:00,93.161,93.275,93.112,93.246,3084600001.0
2007-02-06 02:00:00,93.257,93.257,93.126,93.145,3027700002.0
2007-02-06 02:15:00,93.183,93.208,93.086,93.104,3193599987.0
2007-02-06 02:30:00,93.086,93.167,93.039,93.135,3093999994.0
2007-02-06 02:45:00,93.152,93.174,93.079,93.12,2856499995.0
2007-02-06 03:00:00,93.127,93.186,93.067,93.125,2822599995.0
2007-02-06 03:15:00,93.129,93.179,93.083,93.114,3297799992.0
2007-02-06 03:30:00,93.142,93.156,93.04,93.086,2985699989.0
2007-02-06 03:45:00,93.068,93.144,93.032,93.137,2990899977.0
2007-02-06 04:00:00,93.129,93.161,93.061,93.125,2783599998.0
2007-02-06 04:15:00,93.137,93.172,93.085,93.133,2685499994.0
2007-02-06 04:30:00,93.116,93.165,93.083,93.135,3168299996.0
2007-02-06 04:45:00,93.142,93.169,93.077,93.113,2929799979.0
2007-02-06 05:00:00,93.138,93.147,93.06,93.145,2838199989.0
2007-02-06 05:15:00,93.139,93.169,93.078,93.086,3318499997.0
2007-02-06 05:30:00,93.121,93.163,93.074,93.113,2841499978.0
2007-02-06 05:45:00,93.08,93.159,93.063,93.12,3071699994.0
2007-02-06 06:00:00,93.119,93.183,93.078,93.164,2828499981.0
2007-02-06 06:15:00,93.174,93.207,93.094,93.147,2952100003.0
2007-02-06 06:30:00,93.146,93.226,93.126,93.192,2844399996.0
2007-02-06 06:45:00,93.206,93.227,93.11,93.168,2708599985.0
2007-02-06 07:00:00,93.156,93.216,93.107,93.156,2660400004.0
2007-02-06 07:15:00,93.176,93.214,93.142,93.185,2688900003.0
2007-02-06 07:30:00,93.163,93.199,93.095,93.122,2813200000.0
2007-02-06 07:45:00,93.133,93.168,93.081,93.143,2612599997.0
2007-02-06 08:00:00,93.138,93.208,93.093,93.204,3017499988.0
2007-02-06 08:15:00,93.208,93.211,93.129,93.178,2729699987.0
2007-02-06 08:30:00,93.184,93.24,93.158,93.187,3271999995.0
2007-02-06 08:45:00,93.198,93.225,93.107,93.138,2726100004.0
2007-02-06 09:00:00,93.158,93.333,93.133,93.256,2980199987.0
2007-02-06 09:15:00,93.265,93.275,93.185,93.217,2648300009.0
2007-02-06 09:30:00,93.242,93.3,93.203,93.252,2531499986.0
2007-02-06 09:45:00,93.267,93.359,93.247,93.307,3118899993.0
2007-02-06 10:00:00,93.299,93.352,93.262,93.339,2880700009.0
2007-02-06 10:15:00,93.321,93.409,93.225,93.301,3294099981.0
2007-02-06 10:30:00,93.31,93.385,93.287,93.358,3242000001.0
2007-02-06 10:45:00,93.33,93.428,93.317,93.387,2900500007.0
2007-02-06 11:00:00,93.368,93.408,93.301,93.335,3021399993.0
2007-02-06 11:15:00,93.342,93.412,93.285,93.349,2654399988.0
2007-02-06 11:30:00,93.346,93.385,93.291,93.336,3306499995.0
2007-02-06 11:45:00,93.353,93.453,93.306,93.445,3000800005.0
2007-02-06 12:00:00,93.419,93.439,93.309,93.349,3046499987.0
2007-02-06 12:15:00,93.387,93.387,93.27,93.314,2815900002.0
2007-02-06 12:30:00,93.337,93.337,93.173,93.216,2993500005.0
2007-02-06 12:45:00,93.195,93.213,93.117,93.15,3128199985.0
2007-02-06 13:00:00,93.145,93.176,93.07,93.118,3065499988.0
2007-02-06 13:15:00,93.112,93.154,93.076,93.124,3128600005.0
2007-02-06 13:30:00,93.086,93.143,93.049,93.097,3086499978.0
2007-02-06 13:45:00,93.08,93.149,93.036,93.116,2889799995.0
2007-02-06 14:00:00,93.112,93.202,93.085,93.181,2819000000.0
2007-02-06 14:15:00,93.209,93.224,93.125,93.175,2723300010.0
2007-02-06 14:30:00,93.172,93.202,93.107,93.164,2653299993.0
2007-02-06 14:45:00,93.161,93.202,93.111,93.166,2716700003.0
2007-02-06 15:00:00,93.202,93.326,93.145,93.263,3026599996.0
2007-02-06 15:15:00,93.292,93.475,93.271,93.465,2712699983.0
2007-02-06 15:30:00,93.462,93.502,93.398,93.464,2843399991.0
2007-02-06 15:45:00,93.488,93.535,93.381,93.433,3100899980.0
2007-02-06 16:00:00,93.442,93.462,93.365,93.42,2677999987.0
2007-02-06 16:15:00,93.444,93.478,93.389,93.455,2927300005.0
2007-02-06 16:30:00,93.474,93.501,93.429,93.443,2931899993.0
2007-02-06 16:45:00,93.388,93.462,93.373,93.434,3009699991.0
2007-02-06 17:00:00,93.446,93.467,93.388,93.398,2415099992.0
2007-02-06 17:15:00,93.446,93.465,93.331,93.381,3177299996.0
2007-02-06 17:30:00,93.375,93.513,93.291,93.482,2960200000.0
2007-02-06 17:45:00,93.508,93.566,93.486,93.527,2958999988.0
2007-02-06 18:00:00,93.488,93.611,93.43,93.576,21586699950.0
2007-02-06 18:15:00,93.56,93.592,93.41,93.501,22370599968.0
2007-02-06 18:30:00,93.491,93.556,93.438,93.508,16858199973.0
2007-02-06 18:45:00,93.489,93.518,93.39,93.447,12091199964.0
2007-02-06 19:00:00,93.46,93.476,93.36,93.445,8423299970.0
2007-02-06 19:15:00,93.465,93.468,93.345,93.399,10796699981.0
2007-02-06 19:30:00,93.408,93.468,93.349,93.396,10081699963.0
2007-02-06 19:45:00,93.375,93.456,93.36,93.402,7870599983.0
2007-02-06 20:00:00,93.403,93.429,93.264,93.311,9630299961.0
2007-02-06 20:15:00,93.331,93.353,93.262,93.309,9814799987.0
2007-02-06 20:30:00,93.336,93.351,93.234,93.308,12399199991.0
2007-02-06 20:45:00,93.304,93.371,93.248,93.312,12899599950.0
2007-02-06 21:00:00,93.298,93.378,93.272,93.358,9397899987.0
2007-02-06 21:15:00,93.333,93.406,93.287,93.357,11805299988.0
2007-02-06 21:30:00,93.353,93.411,93.324,93.364,6296299987.0
2007-02-06 21:45:00,93.347,93.396,93.282,93.343,4822399990.0
2007-02-06 22:00:00,93.373,93.385,93.297,93.337,5483600000.0
2007-02-06 22:15:00,93.346,93.395,93.307,93.354,5065899989.0
2007-02-06 22:30:00,93.359,93.398,93.286,93.337,5099199987.0
2007-02-06 22:45:00,93.342,93.399,93.261,93.285,4626799992.0
2007-02-06 23:00:00,93.352,93.39,93.259,93.351,2894499994.0
2007-02-06 23:15:00,93.325,93.386,93.294,93.376,2993099992.0
2007-02-06 23:30:00,93.335,93.432,93.286,93.334,2861699976.0
2007-02-06 23:45:00,93.344,93.368,93.28,93.34,2650100004.0
2007-02-07 00:00:00,93.353,93.404,93.295,93.368,2921499992.0
2007-02-07 00:15:00,93.379,93.379,93.268,93.278,3194899983.0
2007-02-07 00:30:00,93.241,93.303,93.206,93.263,2862399991.0
2007-02-07 00:45:00,93.253,93.332,93.225,93.287,2681500000.0
2007-02-07 01:00:00,93.277,93.4,93.255,93.307,3371399990.0
2007-02-07 01:15:00,93.291,93.325,93.221,93.304,3036099990.0
2007-02-07 01:30:00,93.284,93.336,93.237,93.261,2757200001.0
2007-02-07 01:45:00,93.277,93.32,93.218,93.299,2967599991.0
2007-02-07 02:00:00,93.28,93.338,93.255,93.292,3149399991.0
2007-02-07 02:15:00,93.316,93.348,93.265,93.308,3028099995.0
2007-02-07 02:30:00,93.34,93.357,93.239,93.279,2850599996.0
2007-02-07 02:45:00,93.292,93.312,93.219,93.283,2938900001.0
2007-02-07 03:00:00,93.265,93.293,93.207,93.254,3203399992.0
2007-02-07 03:15:00,93.234,93.289,93.193,93.193,2765699990.0
2007-02-07 03:30:00,93.258,93.261,93.168,93.239,3077599983.0
2007-02-07 03:45:00,93.264,93.293,93.196,93.271,2939400006.0
2007-02-07 04:00:00,93.251,93.342,93.231,93.293,3373200007.0
2007-02-07 04:15:00,93.307,93.346,93.257,93.292,2821199982.0
2007-02-07 04:30:00,93.32,93.335,93.236,93.308,2973499990.0
2007-02-07 04:45:00,93.29,93.331,93.23,93.307,3153099995.0
2007-02-07 05:00:00,93.291,93.328,93.237,93.299,3107800007.0
2007-02-07 05:15:00,93.303,93.34,93.237,93.258,2902499990.0
2007-02-07 05:30:00,93.258,93.413,93.258,93.386,2840499992.0
2007-02-07 05:45:00,93.355,93.438,93.315,93.38,2799299992.0
2007-02-07 06:00:00,93.389,93.42,93.315,93.374,2989699993.0
2007-02-07 06:15:00,93.387,93.4,93.273,93.335,3154900000.0
2007-02-07 06:30:00,93.345,93.349,93.264,93.289,3193699999.0
2007-02-07 06:45:00,93.304,93.36,93.251,93.317,3124599996.0
2007-02-07 07:00:00,93.318,93.412,93.248,93.35,2576200001.0
2007-02-07 07:15:00,93.387,93.421,93.336,93.395,3142299992.0
2007-02-07 07:30:00,93.361,93.485,93.349,93.469,2829999998.0
2007-02-07 07:45:00,93.443,93.596,93.401,93.535,3070299982.0
2007-02-07 08:00:00,93.549,93.642,93.512,93.605,2914399976.0
2007-02-07 08:15:00,93.624,93.63,93.507,93.556,2784900005.0
2007-02-07 08:30:00,93.54,93.662,93.507,93.598,2937100003.0
2007-02-07 08:45:00,93.58,93.637,93.526,93.538,2759900001.0
2007-02-07 09:00:00,93.546,93.602,93.509,93.541,2861099992.0
2007-02-07 09:15:00,93.551,93.639,93.535,93.608,2662000005.0
2007-02-07 09:30:00,93.625,93.707,93.558,93.69,2470900000.0
2007-02-07 09:45:00,93.662,93.729,93.609,93.685,3147799996.0
2007-02-07 10:00:00,93.682,93.697,93.516,93.543,2863899998.0
2007-02-07 10:15:00,93.575,93.666,93.529,93.644,2664199977.0
2007-02-07 10:30:00,93.655,93.737,93.628,93.722,3220099986.0
2007-02-07 10:45:00,93.688,93.801,93.662,93.78,3460899988.0
2007-02-07 11:00:00,93.774,93.791,93.688,93.738,3126099985.0
2007-02-07 11:15:00,93.745,93.793,93.704,93.738,2795099988.0
2007-02-07 11:30:00,93.744,93.785,93.674,93.721,2927199991.0
2007-02-07 11:45:00,93.743,93.832,93.726,93.744,3119399979.0
2007-02-07 12:00:00,93.717,93.835,93.708,93.758,2756700002.0
2007-02-07 12:15:00,93.771,93.86,93.754,93.785,3361999993.0
2007-02-07 12:30:00,93.783,93.816,93.732,93.762,3053699975.0
2007-02-07 12:45:00,93.79,93.822,93.736,93.811,2648699989.0
2007-02-07 13:00:00,93.803,93.869,93.745,93.762,2851199981.0
2007-02-07 13:15:00,93.772,93.827,93.719,93.826,2896899985.0
2007-02-07 13:30:00,93.77,93.849,93.735,93.815,2965299985.0
2007-02-07 13:45:00,93.823,93.862,93.745,93.78,2815599996.0
2007-02-07 14:00:00,93.82,93.898,93.774,93.865,2882099986.0
2007-02-07 14:15:00,93.864,93.918,93.807,93.853,2570800004.0
2007-02-07 14:30:00,93.866,93.877,93.771,93.814,2902099988.0
2007-02-07 14:45:00,93.771,93.815,93.729,93.757,2452100002.0
2007-02-07 15:00:00,93.773,93.85,93.743,93.818,2914599996.0
2007-02-07 15:15:00,93.855,93.89,93.811,93.846,3059899994.0
2007-02-07 15:30:00,93.825,93.906,93.818,93.853,2781999995.0
2007-02-07 15:45:00,93.896,93.925,93.813,93.821,2589399997.0
2007-02-07 16:00:00,93.831,93.832,93.73,93.79,2742999997.0
2007-02-07 16:15:00,93.772,93.813,93.722,93.778,3005399993.0
2007-02-07 16:30:00,93.753,93.787,93.706,93.76,3373400000.0
2007-02-07 16:45:00,93.74,93.835,93.72,93.817,2790899998.0
2007-02-07 17:00:00,93.81,93.92,93.81,93.898,2911800002.0
2007-02-07 17:15:00,93.898,93.972,93.845,93.926,3117999993.0
2007-02-07 17:30:00,93.918,93.965,93.844,93.92,2672200002.0
2007-02-07 17:45:00,93.915,93.967,93.861,93.868,2956299993.0
2007-02-07 18:00:00,93.832,93.922,93.809,93.89,22357699961.0
2007-02-07 18:15:00,93.859,93.96,93.823,93.907,21481399958.0
2007-02-07 18:30:00,93.885,93.91,93.803,93.861,17389399946.0
2007-02-07 18:45:00,93.857,93.92,93.804,93.905,12352699993.0
2007-02-07 19:00:00,93.898,93.944,93.852,93.9,8104099983.0
2007-02-07 19:15:00,93.916,93.962,93.864,93.926,10173799990.0
2007-02-07 19:30:00,93.934,93.999,93.879,93.934,9810099974.0
2007-02-07 19:45:00,93.969,94.004,93.887,93.973,7924399976.0
2007-02-07 20:00:00,93.988,94.004,93.898,93.945,9376299996.0
2007-02-07 20:15:00,93.935,93.958,93.852,93.913,8897999966.0
2007-02-07 20:30:00,93.91,93.94,93.844,93.895,12841199987.0
2007-02-07 20:45:00,93.937,93.948,93.837,93.908,12288299962.0
2007-02-07 21:00:00,93.925,93.977,93.885,93.885,9289499965.0
2007-02-07 21:15:00,93.887,93.947,93.845,93.9,11734199954.0
2007-02-07 21:30:00,93.893,93.934,93.799,93.855,5793199993.0
2007-02-07 21:45:00,93.863,93.907,93.783,93.863,4477399981.0
2007-02-07 22:00:00,93.88,93.891,93.788,93.839,5693099990.0
2007-02-07 22:15:00,93.841,93.888,93.804,93.819,4846100001.0
2007-02-07 22:30:00,93.803,93.93,93.802,93.822,4867499974.0
2007-02-07 22:45:00,93.857,93.911,93.751,93.792,4508199979.0
2007-02-07 23:00:00,93.864,93.922,93.82,93.885,2801699989.0
2007-02-07 23:15:00,93.881,93.952,93.83,93.913,2810099995.0
2007-02-07 23:30:00,93.868,93.949,93.814,93.878,2626199985.0
2007-02-07 23:45:00,93.894,93.961,93.844,93.913,2835399992.0
2007-02-08 00:00:00,93.945,93.947,93.81,93.886,3043000004.0
2007-02-08 00:15:00,93.888,93.959,93.849,93.904,3086499996.0
2007-02-08 00:30:00,93.906,94.017,93.888,93.96,2810799995.0
2007-02-08 00:45:00,93.969,94.006,93.893,93.936,2644999992.0
2007-02-08 01:00:00,93.946,94.01,93.906,93.991,2954699984.0
2007-02-08 01:15:00,94.001,94.032,93.939,94.006,2637200000.0
2007-02-08 01:30:00,93.973,94.033,93.938,93.993,2869199998.0
2007-02-08 01:45:00,93.978,94.023,93.886,93.947,2927299997.0
2007-02-08 02:00:00,93.963,94.034,93.937,93.973,3104299997.0
2007-02-08 02:15:00,93.956,94.034,93.937,93.985,2744599988.0
2007-02-08 02:30:00,93.851,94.119,93.756,94.064,2939199987.0
2007-02-08 02:45:00,94.067,94.142,94.054,94.118,2952099990.0
2007-02-08 03:00:00,94.11,94.133,94.01,94.076,2687399994.0
2007-02-08 03:15:00,94.069,94.118,94.03,94.118,2695000001.0
2007-02-08 03:30:00,94.135,94.208,94.106,94.176,2995999990.0
2007-02-08 03:45:00,94.199,94.265,94.149,94.251,2934900002.0
2007-02-08 04:00:00,94.249,94.275,94.142,94.187,2596000002.0
2007-02-08 04:15:00,94.222,94.321,94.182,94.298,3119700000.0
2007-02-08 04:30:00,94.284,94.335,94.266,94.315,2843000003.0
2007-02-08 04:45:00,94.312,94.357,94.254,94.303,2842699996.0
2007-02-08 05:00:00,94.352,94.357,94.254,94.325,3120499991.0
2007-02-08 05:15:00,94.309,94.37,94.264,94.367,2776300001.0
2007-02-08 05:30:00,94.342,94.37,94.25,94.267,3045499990.0
2007-02-08 05:45:00,94.297,94.379,94.277,94.367,2679899989.0
2007-02-08 06:00:00,94.364,94.369,94.271,94.333,2993400000.0
2007-02-08 06:15:00,94.362,94.383,94.281,94.332,2869199995.0
2007-02-08 06:30:00,94.344,94.398,94.289,94.319,2923199990.0
2007-02-08 06:45:00,94.332,94.389,94.294,94.344,3008899996.0
2007-02-08 07:00:00,94.37,94.39,94.284,94.322,2665699997.0
2007-02-08 07:15:00,94.31,94.339,94.248,94.248,3020899987.0
2007-02-08 07:30:00,94.312,94.351,94.239,94.312,2801699998.0
2007-02-08 07:45:00,94.256,94.364,94.233,94.357,2795400002.0
2007-02-08 08:00:00,94.349,94.367,94.261,94.289,2659099993.0
2007-02-08 08:15:00,94.3,94.35,94.263,94.341,2784799993.0
2007-02-08 08:30:00,94.323,94.444,94.272,94.416,2922199985.0
2007-02-08 08:45:00,94.435,94.578,94.401,94.533,2846300011.0
2007-02-08 09:00:00,94.505,94.583,94.445,94.553,2973499997.0
2007-02-08 09:15:00,94.569,94.569,94.46,94.505,2919499996.0
2007-02-08 09:30:00,94.503,94.55,94.418,94.44,2685699989.0
2007-02-08 09:45:00,94.429,94.492,94.365,94.476,3111899999.0
2007-02-08 10:00:00,94.476,94.545,94.433,94.468,2750899991.0
2007-02-08 10:15:00,94.46,94.511,94.378,94.486,2896499992.0
2007-02-08 10:30:00,94.494,94.507,94.38,94.441,3407399994.0
2007-02-08 10:45:00,94.423,94.469,94.379,94.441,2924199993.0
2007-02-08 11:00:00,94.433,94.473,94.382,94.428,2952199992.0
2007-02-08 11:15:00,94.411,94.458,94.317,94.357,2688199988.0
2007-02-08 11:30:00,94.373,94.373,94.284,94.332,3106299999.0
2007-02-08 11:45:00,94.33,94.397,94.301,94.344,3048599983.0
2007-02-08 12:00:00,94.387,94.397,94.281,94.37,2663900004.0
2007-02-08 12:15:00,94.339,94.405,94.307,94.363,3028699988.0
2007-02-08 12:30:00,94.343,94.389,94.249,94.313,2813899993.0
2007-02-08 12:45:00,94.3,94.372,94.229,94.368,2780099999.0
2007-02-08 13:00:00,94.336,94.437,94.323,94.425,2799399997.0
2007-02-08 13:15:00,94.405,94.44,94.33,94.421,2675600006.0
2007-02-08 13:30:00,94.367,94.442,94.328,94.442,3157799979.0
2007-02-08 13:45:00,94.405,94.485,94.367,94.466,3403699996.0
2007-02-08 14:00:00,94.45,94.485,94.399,94.466,2386399987.0
2007-02-08 14:15:00,94.466,94.485,94.39,94.458,2444099995.0
2007-02-08 14:30:00,94.456,94.517,94.38,94.511,2783599995.0
2007-02-08 14:45:00,94.49,94.57,94.46,94.518,2990600000.0
2007-02-08 15:00:00,94.531,94.561,94.451,94.547,3458700000.0
2007-02-08 15:15:00,94.539,94.67,94.499,94.597,2722399982.0
2007-02-08 15:30:00,94.581,94.663,94.529,94.608,2593700006.0
2007-02-08 15:45:00,94.616,94.628,94.5,94.5,2759599997.0
2007-02-08 16:00:00,94.531,94.642,94.514,94.588,2401299999.0
2007-02-08 16:15:00,94.606,94.642,94.517,94.554,3059299980.0
2007-02-08 16:30:00,94.554,94.67,94.547,94.669,3021599989.0
2007-02-08 16:45:00,94.653,94.702,94.568,94.601,3256199987.0
2007-02-08 17:00:00,94.62,94.669,94.533,94.592,2683500001.0
2007-02-08 17:15:00,94.618,94.682,94.546,94.674,3048199991.0
2007-02-08 17:30:00,94.66,94.689,94.608,94.645,3149399995.0
2007-02-08 17:45:00,94.613,94.651,94.543,94.543,2771399986.0
2007-02-08 18:00:00,94.5,94.63,94.487,94.562,23359099927.0
2007-02-08 18:15:00,94.548,94.642,94.494,94.575,22767899989.0
2007-02-08 18:30:00,94.597,94.651,94.503,94.62,17192599958.0
2007-02-08 18:45:00,94.625,94.665,94.559,94.633,11890399977.0
2007-02-08 19:00:00,94.633,94.657,94.548,94.592,8042599969.0
2007-02-08 19:15:00,94.608,94.667,94.546,94.633,9748299978.0
2007-02-08 19:30:00,94.632,94.655,94.547,94.613,9795199985.0
2007-02-08 19:45:00,94.617,94.645,94.547,94.593,8022499987.0
2007-02-08 20:00:00,94.624,94.653,94.542,94.597,9343299962.0
2007-02-08 20:15:00,94.623,94.661,94.572,94.616,9528299962.0
2007-02-08 20:30:00,94.636,94.654,94.547,94.568,12841999966.0
2007-02-08 20:45:00,94.604,94.639,94.543,94.594,12828399946.0
2007-02-08 21:00:00,94.6,94.616,94.51,94.561,9026399970.0
2007-02-08 21:15:00,94.558,94.588,94.483,94.542,11727499971.0
2007-02-08 21:30:00,94.536,94.604,94.477,94.567,6416199985.0
2007-02-08 21:45:00,94.581,94.623,94.522,94.555,4784799998.0
2007-02-08 22:00:00,94.565,94.623,94.506,94.567,6128999988.0
2007-02-08 22:15:00,94.597,94.605,94.493,94.568,5038299981.0
2007-02-08 22:30:00,94.585,94.632,94.517,94.597,4670499976.0
2007-02-08 22:45:00,94.579,94.628,94.453,94.453,4826099972.0
2007-02-08 23:00:00,94.582,94.597,94.509,94.53,2930999994.0
2007-02-08 23:15:00,94.563,94.608,94.502,94.531,2858899991.0
2007-02-08 23:30:00,94.525,94.588,94.469,94.501,3353899992.0
2007-02-08 23:45:00,94.559,94.601,94.471,94.516,3005200002.0
2007-02-09 00:00:00,94.541,94.586,94.497,94.547,3195299991.0
2007-02-09 00:15:00,94.548,94.566,94.471,94.531,2908199992.0
2007-02-09 00:30:00,94.567,94.567,94.447,94.526,3056399988.0
2007-02-09 00:45:00,94.537,94.627,94.482,94.62,2808599992.0
2007-02-09 01:00:00,94.627,94.7,94.582,94.651,2451799998.0
2007-02-09 01:15:00,94.672,94.676,94.586,94.626,3211700000.0
2007-02-09 01:30:00,94.655,94.676,94.571,94.612,2791199999.0
2007-02-09 01:45:00,94.64,94.703,94.57,94.606,3119799994.0
2007-02-09 02:00:00,94.642,94.694,94.565,94.65,2994399987.0
2007-02-09 02:15:00,94.664,94.728,94.603,94.665,3331499993.0
2007-02-09 02:30:00,94.687,94.719,94.608,94.669,3035399995.0
2007-02-09 02:45:00,94.688,94.718,94.599,94.68,2744499994.0
2007-02-09 03:00:00,94.678,94.71,94.585,94.63,2884899988.0
2007-02-09 03:15:00,94.65,94.71,94.577,94.652,2981899997.0
2007-02-09 03:30:00,94.669,94.774,94.649,94.758,3168399985.0
2007-02-09 03:45:00,94.743,94.777,94.669,94.75,2820299979.0
2007-02-09 04:00:00,94.752,94.759,94.642,94.642,2604200003.0
2007-02-09 04:15:00,94.695,94.762,94.668,94.68,3050299997.0
2007-02-09 04:30:00,94.717,94.753,94.645,94.706,2980199982.0
2007-02-09 04:45:00,94.73,94.73,94.633,94.665,3026600008.0
2007-02-09 05:00:00,94.677,94.694,94.55,94.607,3107299996.0
2007-02-09 05:15:00,94.588,94.62,94.528,94.584,2818299987.0
2007-02-09 05:30:00,94.617,94.617,94.529,94.589,2426599992.0
2007-02-09 05:45:00,94.585,94.633,94.515,94.589,2077000002.0
2007-02-09 06:00:00,94.603,94.665,94.567,94.627,2608299992.0
2007-02-09 06:15:00,94.594,94.674,94.574,94.593,2875099985.0
2007-02-09 06:30:00,94.629,94.695,94.596,94.67,2693699992.0
2007-02-09 06:45:00,94.675,94.709,94.636,94.701,2926000006.0
2007-02-09 07:00:00,94.698,94.714,94.632,94.682,2872100000.0
2007-02-09 07:15:00,94.673,94.707,94.638,94.684,2707399999.0
2007-02-09 07:30:00,94.681,94.716,94.616,94.642,2989199994.0
2007-02-09 07:45:00,94.636,94.69,94.608,94.653,2711099990.0
2007-02-09 08:00:00,94.66,94.696,94.62,94.696,2883799987.0
2007-02-09 08:15:00,94.656,94.691,94.622,94.671,2583299993.0
2007-02-09 08:30:00,94.642,94.71,94.64,94.664,2974799988.0
2007-02-09 08:45:00,94.667,94.742,94.655,94.721,2953999987.0
2007-02-09 09:00:00,94.707,94.771,94.697,94.733,2554999994.0
2007-02-09 09:15:00,94.714,94.781,94.686,94.691,2784499988.0
2007-02-09 09:30:00,94.697,94.697,94.456,94.472,2360400000.0
2007-02-09 09:45:00,94.468,94.48,94.341,94.434,2984699987.0
2007-02-09 10:00:00,94.42,94.49,94.373,94.459,2768700000.0
2007-02-09 10:15:00,94.448,94.578,94.437,94.533,2501899994.0
2007-02-09 10:30:00,94.545,94.555,94.457,94.493,3364900002.0
2007-02-09 10:45:00,94.474,94.665,94.466,94.609,2388099990.0
2007-02-09 11:00:00,94.603,94.717,94.525,94.709,3153600002.0
2007-02-09 11:15:00,94.681,94.703,94.532,94.59,2835099997.0
2007-02-09 11:30:00,94.568,94.623,94.508,94.591,3351899983.0
2007-02-09 11:45:00,94.593,94.668,94.526,94.638,3257000001.0
2007-02-09 12:00:00,94.649,94.666,94.535,94.587,2759600002.0
2007-02-09 12:15:00,94.595,94.623,94.483,94.585,2993599990.0
2007-02-09 12:30:00,94.593,94.608,94.51,94.592,2927099994.0
2007-02-09 12:45:00,94.606,94.618,94.51,94.601,2814699988.0
2007-02-09 13:00:00,94.565,94.591,94.329,94.341,2989899974.0
2007-02-09 13:15:00,94.284,94.424,94.283,94.423,3363800005.0
2007-02-09 13:30:00,94.372,94.498,94.349,94.487,3182900004.0
2007-02-09 13:45:00,94.47,94.496,94.387,94.453,2963399990.0
2007-02-09 14:00:00,94.476,94.492,94.31,94.362,2848699978.0
2007-02-09 14:15:00,94.346,94.384,94.281,94.294,2991899989.0
2007-02-09 14:30:00,94.329,94.38,94.306,94.344,2902599991.0
2007-02-09 14:45:00,94.334,94.423,94.162,94.248,2531500005.0
2007-02-09 15:00:00,94.247,94.32,94.198,94.276,2938399984.0
2007-02-09 15:15:00,94.3,94.309,94.171,94.258,2974799976.0
2007-02-09 15:30:00,94.229,94.323,94.216,94.266,2844600001.0
2007-02-09 15:45:00,94.292,94.317,94.211,94.229,2742999987.0
2007-02-09 16:00:00,94.254,94.407,94.253,94.395,2837799988.0
2007-02-09 16:15:00,94.396,94.437,94.306,94.395,3038300004.0
2007-02-09 16:30:00,94.41,94.417,94.3,94.324,2875099986.0
2007-02-09 16:45:00,94.343,94.4,94.26,94.379,2767199999.0
2007-02-09 17:00:00,94.412,94.42,94.285,94.315,3139999990.0
2007-02-09 17:15:00,94.344,94.399,94.283,94.308,2586099996.0
2007-02-09 17:30:00,94.321,94.382,94.288,94.359,2903999999.0
2007-02-09 17:45:00,94.333,94.43,94.283,94.43,3011499989.0
2007-02-09 18:00:00,94.384,94.467,94.334,94.416,22535399979.0
2007-02-09 18:15:00,94.44,94.46,94.354,94.389,23720799937.0
2007-02-09 18:30:00,94.364,94.435,94.317,94.39,17389499953.0
2007-02-09 18:45:00,94.395,94.428,94.324,94.384,12070199988.0
2007-02-09 19:00:00,94.371,94.425,94.33,94.425,8741099992.0
2007-02-09 19:15:00,94.426,94.469,94.343,94.448,10024199983.0
2007-02-09 19:30:00,94.443,94.486,94.39,94.462,10429599988.0
2007-02-09 19:45:00,94.458,94.493,94.397,94.467,8863299987.0
2007-02-09 20:00:00,94.49,94.498,94.394,94.486,9370499997.0
2007-02-09 20:15:00,94.475,94.517,94.413,94.464,9299999994.0
2007-02-09 20:30:00,94.468,94.524,94.431,94.463,13209399929.0
2007-02-09 20:45:00,94.48,94.499,94.391,94.45,12084999965.0
2007-02-09 21:00:00,94.459,94.503,94.381,94.434,9469099970.0
2007-02-09 21:15:00,94.403,94.462,94.37,94.404,11977699973.0
2007-02-09 21:30:00,94.406,94.433,94.341,94.378,6194799989.0
2007-02-09 21:45:00,94.39,94.443,94.323,94.409,4943499989.0
2007-02-09 22:00:00,94.44,94.472,94.358,94.372,5594199980.0
2007-02-09 22:15:00,94.388,94.441,94.333,94.385,5056799994.0
2007-02-09 22:30:00,94.375,94.513,94.337,94.511,4860499972.0
2007-02-09 22:45:00,94.483,94.527,94.406,94.415,4769999990.0
2007-02-09 23:00:00,94.491,94.549,94.441,94.483,2950399996.0
2007-02-09 23:15:00,94.5,94.558,94.429,94.469,3023899984.0
2007-02-09 23:30:00,94.456,94.536,94.409,94.449,3368600000.0
2007-02-09 23:45:00,94.445,94.536,94.395,94.413,3314199983.0
2007-02-12 00:00:00,94.484,94.557,94.424,94.497,2896299995.0
2007-02-12 00:15:00,94.509,94.781,94.505,94.763,2945999986.0
2007-02-12 00:30:00,94.745,94.835,94.705,94.73,2920099988.0
2007-02-12 00:45:00,94.684,94.802,94.684,94.783,3111700001.0
2007-02-12 01:00:00,94.784,94.83,94.677,94.719,2992400005.0
2007-02-12 01:15:00,94.702,94.816,94.702,94.796,3027299996.0
2007-02-12 01:30:00,94.769,94.802,94.678,94.678,2916599993.0
2007-02-12 01:45:00,94.684,94.765,94.657,94.692,3050399991.0
2007-02-12 02:00:00,94.703,94.773,94.663,94.75,2839999985.0
2007-02-12 02:15:00,94.737,94.806,94.713,94.727,3526699988.0
2007-02-12 02:30:00,94.681,94.695,94.288,94.324,2930900001.0
2007-02-12 02:45:00,94.302,94.381,94.287,94.349,3060499998.0
2007-02-12 03:00:00,94.339,94.424,94.308,94.353,3117699995.0
2007-02-12 03:15:00,94.362,94.386,94.299,94.329,3086299998.0
2007-02-12 03:30:00,94.331,94.407,94.291,94.38,3091600004.0
2007-02-12 03:45:00,94.404,94.422,94.308,94.342,2969299995.0
2007-02-12 04:00:00,94.343,94.4,94.307,94.335,3053599994.0
2007-02-12 04:15:00,94.31,94.41,94.31,94.362,2746400000.0
2007-02-12 04:30:00,94.347,94.445,94.346,94.397,3071599995.0
2007-02-12 04:45:00,94.386,94.429,94.349,94.384,3101099988.0
2007-02-12 05:00:00,94.402,94.449,94.35,94.404,2906400005.0
2007-02-12 05:15:00,94.415,94.444,94.362,94.421,3325799995.0
2007-02-12 05:30:00,94.402,94.456,94.364,94.4,3073300001.0
2007-02-12 05:45:00,94.389,94.407,94.325,94.37,2846900002.0
2007-02-12 06:00:00,94.368,94.42,94.341,94.4,3081500003.0
2007-02-12 06:15:00,94.405,94.418,94.3,94.323,3169699986.0
2007-02-12 06:30:00,94.326,94.399,94.288,94.375,3177199998.0
2007-02-12 06:45:00,94.409,94.418,94.328,94.366,2951000001.0
2007-02-12 07:00:00,94.323,94.394,94.312,94.364,2775999987.0
2007-02-12 07:15:00,94.359,94.38,94.294,94.314,3190999978.0
2007-02-12 07:30:00,94.32,94.388,94.307,94.357,2836300004.0
2007-02-12 07:45:00,94.329,94.388,94.296,94.368,2825199986.0
2007-02-12 08:00:00,94.365,94.439,94.326,94.342,2975399998.0
2007-02-12 08:15:00,94.34,94.396,94.311,94.338,2883799984.0
2007-02-12 08:30:00,94.354,94.409,94.319,94.392,3125699991.0
2007-02-12 08:45:00,94.409,94.523,94.382,94.459,2716299994.0
2007-02-12 09:00:00,94.465,94.538,94.445,94.465,3100699985.0
2007-02-12 09:15:00,94.473,94.478,94.311,94.388,2833699998.0
2007-02-12 09:30:00,94.391,94.453,94.338,94.403,2693199990.0
2007-02-12 09:45:00,94.417,94.461,94.318,94.327,3288599985.0
2007-02-12 10:00:00,94.368,94.414,94.213,94.254,2966399976.0
2007-02-12 10:15:00,94.264,94.287,94.134,94.188,2992700009.0
2007-02-12 10:30:00,94.19,94.268,94.124,94.227,2873500004.0
2007-02-12 10:45:00,94.208,94.33,94.197,94.268,2812499994.0
2007-02-12 11:00:00,94.281,94.322,94.231,94.293,3206899990.0
2007-02-12 11:15:00,94.268,94.3,94.152,94.217,3268899996.0
2007-02-12 11:30:00,94.221,94.279,94.179,94.256,3338099986.0
2007-02-12 11:45:00,94.236,94.29,94.147,94.252,3443899997.0
2007-02-12 12:00:00,94.232,94.291,94.194,94.205,3081899992.0
2007-02-12 12:15:00,94.235,94.273,94.126,94.224,2990699996.0
2007-02-12 12:30:00,94.237,94.256,94.135,94.152,3225600000.0
2007-02-12 12:45:00,94.202,94.222,94.099,94.155,2941900001.0
2007-02-12 13:00:00,94.192,94.3,94.165,94.254,2759799998.0
2007-02-12 13:15:00,94.247,94.28,94.159,94.243,3181200000.0
2007-02-12 13:30:00,94.229,94.359,94.204,94.312,3347399989.0
2007-02-12 13:45:00,94.306,94.322,94.213,94.292,2762299995.0
2007-02-12 14:00:00,94.288,94.302,94.205,94.257,2535099996.0
2007-02-12 14:15:00,94.268,94.3,94.2,94.271,2920000005.0
2007-02-12 14:30:00,94.27,94.292,94.181,94.25,3052999987.0
2007-02-12 14:45:00,94.198,94.302,94.197,94.249,2744099996.0
2007-02-12 15:00:00,94.255,94.319,94.235,94.288,3302900006.0
2007-02-12 15:15:00,94.264,94.32,94.247,94.269,2922200006.0
2007-02-12 15:30:00,94.266,94.291,94.168,94.168,2708300005.0
2007-02-12 15:45:00,94.186,94.186,93.98,93.994,3253600002.0
2007-02-12 16:00:00,93.998,94.039,93.951,93.989,2459699994.0
2007-02-12 16:15:00,94.029,94.036,93.943,94.0,2969099997.0
2007-02-12 16:30:00,93.997,94.024,93.917,93.955,2957499990.0
2007-02-12 16:45:00,93.952,94.081,93.898,94.081,2758699998.0
2007-02-12 17:00:00,94.072,94.094,93.983,94.024,2756599996.0
2007-02-12 17:15:00,94.051,94.075,93.955,94.048,2597599997.0
2007-02-12 17:30:00,94.058,94.108,93.98,94.052,3111899998.0
2007-02-12 17:45:00,94.055,94.083,93.986,94.035,3101999992.0
2007-02-12 18:00:00,93.98,94.093,93.978,94.045,23168599916.0
2007-02-12 18:15:00,94.029,94.11,93.951,94.042,21608299962.0
2007-02-12 18:30:00,94.024,94.054,93.944,93.996,16739499954.0
2007-02-12 18:45:00,94.059,94.097,93.956,94.057,12101099951.0
2007-02-12 19:00:00,94.055,94.075,93.946,94.05,8411199993.0
2007-02-12 19:15:00,94.057,94.124,93.997,94.073,10006099968.0
2007-02-12 19:30:00,94.041,94.088,93.989,94.025,10604599962.0
2007-02-12 19:45:00,93.974,94.062,93.969,94.004,7828199965.0
2007-02-12 20:00:00,94.016,94.075,93.971,94.047,9923599962.0
2007-02-12 20:15:00,94.024,94.07,93.981,94.05,9664699976.0
2007-02-12 20:30:00,94.034,94.057,93.966,93.989,12680699954.0
2007-02-12 20:45:00,94.034,94.062,93.943,93.995,11988499956.0
2007-02-12 21:00:00,93.968,94.025,93.905,93.949,9272700019.0
2007-02-12 21:15:00,93.95,93.983,93.873,93.963,11426699965.0
2007-02-12 21:30:00,93.966,93.991,93.873,93.934,6241600002.0
2007-02-12 21:45:00,93.922,94.076,93.893,94.018,4863199996.0
2007-02-12 22:00:00,93.981,94.037,93.913,93.943,5638399991.0
2007-02-12 22:15:00,93.947,94.031,93.936,93.942,4806899975.0
2007-02-12 22:30:00,93.946,94.047,93.907,94.018,5012699989.0
2007-02-12 22:45:00,93.992,94.086,93.948,94.037,4703499966.0
2007-02-12 23:00:00,94.067,94.092,93.979,94.069,3060799981.0
2007-02-12 23:15:00,94.068,94.09,94.002,94.005,2970999996.0
2007-02-12 23:30:00,94.032,94.065,93.935,94.033,2899099999.0
2007-02-12 23:45:00,94.008,94.075,93.989,94.051,2797699990.0
2007-02-13 00:00:00,94.035,94.084,93.994,94.06,2765899990.0
2007-02-13 00:15:00,94.037,94.075,93.996,94.06,3057100003.0
2007-02-13 00:30:00,94.048,94.078,93.984,93.984,2753399989.0
2007-02-13 00:45:00,93.967,94.028,93.931,93.969,2471999988.0
2007-02-13 01:00:00,94.01,94.051,93.943,94.016,3042899992.0
2007-02-13 01:15:00,94.0,94.058,93.942,94.038,2531899999.0
2007-02-13 01:30:00,94.034,94.049,93.898,93.953,2793700000.0
2007-02-13 01:45:00,93.944,93.983,93.879,93.955,3041399997.0
2007-02-13 02:00:00,93.959,93.977,93.77,93.783,3259999998.0
2007-02-13 02:15:00,93.793,93.855,93.772,93.838,2747899994.0
2007-02-13 02:30:00,93.849,93.917,93.796,93.889,2731600000.0
2007-02-13 02:45:00,93.872,93.896,93.768,93.831,3068599996.0
2007-02-13 03:00:00,93.814,93.87,93.778,93.838,2731999993.0
2007-02-13 03:15:00,93.838,93.897,93.809,93.821,2969399996.0
2007-02-13 03:30:00,93.817,93.848,93.702,93.784,2927199988.0
2007-02-13 03:45:00,93.738,93.862,93.718,93.724,2765700006.0
2007-02-13 04:00:00,93.742,93.784,93.652,93.71,3123199998.0
2007-02-13 04:15:00,93.711,93.772,93.687,93.723,2887899985.0
2007-02-13 04:30:00,93.735,93.822,93.69,93.784,2848999983.0
2007-02-13 04:45:00,93.801,93.822,93.697,93.748,2891799988.0
2007-02-13 05:00:00,93.725,93.778,93.707,93.745,2884699993.0
2007-02-13 05:15:00,93.769,93.794,93.715,93.761,2749699999.0
2007-02-13 05:30:00,93.752,93.766,93.666,93.731,2895599993.0
2007-02-13 05:45:00,93.748,93.793,93.696,93.696,2600499996.0
2007-02-13 06:00:00,93.746,93.849,93.721,93.792,2995899983.0
2007-02-13 06:15:00,93.804,93.82,93.677,93.767,2925099996.0
2007-02-13 06:30:00,93.752,93.814,93.718,93.793,3023699989.0
2007-02-13 06:45:00,93.789,93.844,93.721,93.815,2538599986.0
2007-02-13 07:00:00,93.835,93.905,93.765,93.85,2548099982.0
2007-02-13 07:15:00,93.854,93.939,93.828,93.887,2547799989.0
2007-02-13 07:30:00,93.877,93.933,93.84,93.867,2578600004.0
2007-02-13 07:45:00,93.871,93.93,93.836,93.894,3030499996.0
2007-02-13 08:00:00,93.896,93.944,93.848,93.911,3129300002.0
2007-02-13 08:15:00,93.891,93.978,93.878,93.941,2539400002.0
2007-02-13 08:30:00,93.937,93.968,93.883,93.895,2566500009.0
2007-02-13 08:45:00,93.909,93.909,93.823,93.895,2758899988.0
2007-02-13 09:00:00,93.868,93.922,93.809,93.873,2563699996.0
2007-02-13 09:15:00,93.872,94.007,93.872,93.948,2891199995.0
2007-02-13 09:30:00,93.999,93.999,93.879,93.885,2741399993.0
2007-02-13 09:45:00,93.915,94.02,93.89,94.002,2880499992.0
2007-02-13 10:00:00,94.015,94.081,93.986,94.064,2592899993.0
2007-02-13 10:15:00,94.048,94.071,93.974,93.997,2508999990.0
2007-02-13 10:30:00,93.98,94.013,93.927,93.96,3268000007.0
2007-02-13 10:45:00,93.942,93.983,93.847,93.977,3185499987.0
2007-02-13 11:00:00,93.979,93.979,93.87,93.929,2760099999.0
2007-02-13 11:15:00,93.904,93.983,93.882,93.971,2537399978.0
2007-02-13 11:30:00,93.965,93.999,93.877,93.918,2865399999.0
2007-02-13 11:45:00,93.933,93.943,93.821,93.886,3057699993.0
2007-02-13 12:00:00,93.864,93.951,93.819,93.903,2915699996.0
2007-02-13 12:15:00,93.907,93.952,93.833,93.918,3176700001.0
2007-02-13 12:30:00,93.901,93.96,93.871,93.959,2827600002.0
2007-02-13 12:45:00,93.968,94.02,93.874,93.929,2975000005.0
2007-02-13 13:00:00,93.908,94.015,93.873,94.006,3216900002.0
2007-02-13 13:15:00,93.98,94.021,93.921,93.98,2652099989.0
2007-02-13 13:30:00,93.989,94.031,93.906,93.941,3307000001.0
2007-02-13 13:45:00,93.958,94.002,93.88,93.97,3072099988.0
2007-02-13 14:00:00,93.984,94.015,93.928,93.99,2674299997.0
2007-02-13 14:15:00,93.997,94.034,93.839,93.853,2825100007.0
2007-02-13 14:30:00,93.905,93.914,93.759,93.863,2866499998.0
2007-02-13 14:45:00,93.867,93.885,93.755,93.803,2752299996.0
2007-02-13 15:00:00,93.806,93.911,93.748,93.911,3210299992.0
2007-02-13 15:15:00,93.905,93.952,93.818,93.894,2982899998.0
2007-02-13 15:30:00,93.886,93.99,93.834,93.97,3222699995.0
2007-02-13 15:45:00,93.961,94.097,93.913,94.085,2663000001.0
2007-02-13 16:00:00,94.07,94.132,94.018,94.042,2813899977.0
2007-02-13 16:15:00,94.068,94.107,93.986,94.082,2995099994.0
2007-02-13 16:30:00,94.104,94.159,94.032,94.113,3002899998.0
2007-02-13 16:45:00,94.11,94.154,94.058,94.137,2917899992.0
2007-02-13 17:00:00,94.137,94.23,94.065,94.217,2746499986.0
2007-02-13 17:15:00,94.209,94.227,94.116,94.201,2571199993.0
2007-02-13 17:30:00,94.2,94.223,94.109,94.168,2910500004.0
2007-02-13 17:45:00,94.13,94.161,94.012,94.07,3008499989.0
2007-02-13 18:00:00,94.051,94.27,93.995,94.107,24134599956.0
2007-02-13 18:15:00,94.103,94.35,94.024,94.175,20903999961.0
2007-02-13 18:30:00,94.15,94.242,94.114,94.151,17090399971.0
2007-02-13 18:45:00,94.168,94.252,94.121,94.227,12091899980.0
2007-02-13 19:00:00,94.225,94.314,94.168,94.298,8099899993.0
2007-02-13 19:15:00,94.292,94.361,94.208,94.345,10514600000.0
2007-02-13 19:30:00,94.325,94.372,94.243,94.36,9941299959.0
2007-02-13 19:45:00,94.334,94.372,94.276,94.347,7934299979.0
2007-02-13 20:00:00,94.334,94.373,94.281,94.313,9796899985.0
2007-02-13 20:15:00,94.304,94.346,94.246,94.266,9371299994.0
2007-02-13 20:30:00,94.308,94.363,94.257,94.302,13192999972.0
2007-02-13 20:45:00,94.341,94.341,94.222,94.287,12303700013.0
2007-02-13 21:00:00,94.297,94.371,94.263,94.293,10304699970.0
2007-02-13 21:15:00,94.336,94.464,94.277,94.438,11590099960.0
2007-02-13 21:30:00,94.424,94.48,94.36,94.442,6252199984.0
2007-02-13 21:45:00,94.438,94.509,94.383,94.439,4455700001.0
2007-02-13 22:00:00,94.434,94.436,94.329,94.387,5804199990.0
2007-02-13 22:15:00,94.379,94.435,94.322,94.365,4841899982.0
2007-02-13 22:30:00,94.376,94.427,94.328,94.404,4595200013.0
2007-02-13 22:45:00,94.38,94.448,94.326,94.36,4729199991.0
2007-02-13 23:00:00,94.431,94.444,94.32,94.399,3214899998.0
2007-02-13 23:15:00,94.389,94.427,94.323,94.4,2988100006.0
2007-02-13 23:30:00,94.384,94.407,94.259,94.401,2920999997.0
2007-02-13 23:45:00,94.387,94.442,94.329,94.433,2588199995.0
2007-02-14 00:00:00,94.429,94.45,94.325,94.365,3090499991.0
2007-02-14 00:15:00,94.371,94.412,94.325,94.349,3123499993.0
2007-02-14 00:30:00,94.354,94.423,94.309,94.362,2875199987.0
2007-02-14 00:45:00,94.387,94.407,94.285,94.392,2782400002.0
2007-02-14 01:00:00,94.402,94.452,94.353,94.392,2466800001.0
2007-02-14 01:15:00,94.436,94.498,94.39,94.434,3139900003.0
2007-02-14 01:30:00,94.433,94.461,94.344,94.402,2801999997.0
2007-02-14 01:45:00,94.402,94.436,94.333,94.417,3195999992.0
2007-02-14 02:00:00,94.417,94.521,94.373,94.464,2894399997.0
2007-02-14 02:15:00,94.458,94.5,94.406,94.435,2751500001.0
2007-02-14 02:30:00,94.447,94.468,94.373,94.449,2944099997.0
2007-02-14 02:45:00,94.437,94.49,94.401,94.416,2808799985.0
2007-02-14 03:00:00,94.427,94.427,94.288,94.342,2967099989.0
2007-02-14 03:15:00,94.357,94.398,94.288,94.322,3051299982.0
2007-02-14 03:30:00,94.305,94.366,94.276,94.348,3159499994.0
2007-02-14 03:45:00,94.356,94.382,94.264,94.325,2610500002.0
2007-02-14 04:00:00,94.335,94.394,94.289,94.365,2550299992.0
2007-02-14 04:15:00,94.324,94.437,94.324,94.415,2983900013.0
2007-02-14 04:30:00,94.402,94.425,94.318,94.402,2685100002.0
2007-02-14 04:45:00,94.368,94.439,94.336,94.421,3118999985.0
2007-02-14 05:00:00,94.436,94.436,94.336,94.366,3056599989.0
2007-02-14 05:15:00,94.38,94.451,94.337,94.445,3011899989.0
2007-02-14 05:30:00,94.437,94.541,94.388,94.516,2935199994.0
2007-02-14 05:45:00,94.487,94.591,94.478,94.563,2744399989.0
2007-02-14 06:00:00,94.563,94.646,94.55,94.639,2848299988.0
2007-02-14 06:15:00,94.652,94.661,94.556,94.621,3281899985.0
2007-02-14 06:30:00,94.625,94.629,94.531,94.554,2961700003.0
2007-02-14 06:45:00,94.554,94.572,94.46,94.531,2670799996.0
2007-02-14 07:00:00,94.512,94.565,94.445,94.557,2602699997.0
2007-02-14 07:15:00,94.534,94.611,94.495,94.535,2648999987.0
2007-02-14 07:30:00,94.539,94.57,94.453,94.478,2878199992.0
2007-02-14 07:45:00,94.498,94.577,94.43,94.534,2993999994.0
2007-02-14 08:00:00,94.533,94.576,94.477,94.553,2829200006.0
2007-02-14 08:15:00,94.534,94.597,94.476,94.597,2615600001.0
2007-02-14 08:30:00,94.589,94.613,94.529,94.571,2869499983.0
2007-02-14 08:45:00,94.561,94.663,94.538,94.663,2831700001.0
2007-02-14 09:00:00,94.646,94.694,94.583,94.629,2912599994.0
2007-02-14 09:15:00,94.631,94.699,94.574,94.593,3060499986.0
2007-02-14 09:30:00,94.576,94.674,94.569,94.628,2561299992.0
2007-02-14 09:45:00,94.626,94.812,94.6,94.763,3071200000.0
2007-02-14 10:00:00,94.767,94.787,94.663,94.687,2767099997.0
2007-02-14 10:15:00,94.701,94.761,94.659,94.724,2789999984.0
2007-02-14 10:30:00,94.705,94.819,94.681,94.798,3346399999.0
2007-02-14 10:45:00,94.804,94.843,94.719,94.773,3209299986.0
2007-02-14 11:00:00,94.794,94.804,94.655,94.712,2714299999.0
2007-02-14 11:15:00,94.712,94.728,94.551,94.644,2661100000.0
2007-02-14 11:30:00,94.641,94.729,94.606,94.657,2970800008.0
2007-02-14 11:45:00,94.673,94.767,94.613,94.645,2964999995.0
2007-02-14 12:00:00,94.619,94.689,94.573,94.659,2848699988.0
2007-02-14 12:15:00,94.651,94.7,94.617,94.665,3036000001.0
2007-02-14 12:30:00,94.625,94.681,94.554,94.571,3260299983.0
2007-02-14 12:45:00,94.584,94.599,94.477,94.55,2759400005.0
2007-02-14 13:00:00,94.524,94.632,94.505,94.541,2763999994.0
2007-02-14 13:15:00,94.534,94.58,94.461,94.557,2961799992.0
2007-02-14 13:30:00,94.543,94.599,94.5,94.569,3060999990.0
2007-02-14 13:45:00,94.562,94.617,94.513,94.568,3116599990.0
2007-02-14 14:00:00,94.582,94.665,94.502,94.626,2897399998.0
2007-02-14 14:15:00,94.64,94.66,94.55,94.582,2507499994.0
2007-02-14 14:30:00,94.595,94.657,94.561,94.632,2594600000.0
2007-02-14 14:45:00,94.635,94.704,94.563,94.701,2723800000.0
2007-02-14 15:00:00,94.662,94.726,94.606,94.708,2920899986.0
2007-02-14 15:15:00,94.688,94.717,94.597,94.684,2998699992.0
2007-02-14 15:30:00,94.624,94.711,94.596,94.618,2670599996.0
2007-02-14 15:45:00,94.612,94.713,94.584,94.655,2818299987.0
2007-02-14 16:00:00,94.669,94.709,94.619,94.675,2860600001.0
2007-02-14 16:15:00,94.649,94.75,94.63,94.75,3049800000.0
2007-02-14 16:30:00,94.727,94.763,94.676,94.732,3272399987.0
2007-02-14 16:45:00,94.702,94.857,94.681,94.833,2900699989.0
2007-02-14 17:00:00,94.863,94.863,94.683,94.686,3043599982.0
2007-02-14 17:15:00,94.675,94.715,94.642,94.692,2701099984.0
2007-02-14 17:30:00,94.697,94.719,94.611,94.679,2980499987.0
2007-02-14 17:45:00,94.663,94.663,94.548,94.589,3127200007.0
2007-02-14 18:00:00,94.59,94.664,94.555,94.597,23483899998.0
2007-02-14 18:15:00,94.571,94.67,94.513,94.614,22636099979.0
2007-02-14 18:30:00,94.594,94.629,94.526,94.575,17677399967.0
2007-02-14 18:45:00,94.592,94.647,94.544,94.599,11884799982.0
2007-02-14 19:00:00,94.59,94.645,94.536,94.614,8132299978.0
2007-02-14 19:15:00,94.64,94.676,94.546,94.648,10898899977.0
2007-02-14 19:30:00,94.648,94.664,94.532,94.601,9678499993.0
2007-02-14 19:45:00,94.629,94.677,94.541,94.589,8052800000.0
2007-02-14 20:00:00,94.598,94.65,94.52,94.57,9179400013.0
2007-02-14 20:15:00,94.575,94.622,94.512,94.577,9184499983.0
2007-02-14 20:30:00,94.547,94.609,94.499,94.545,12319399967.0
2007-02-14 20:45:00,94.572,94.624,94.496,94.589,12055199997.0
2007-02-14 21:00:00,94.603,94.646,94.534,94.599,9552399981.0
2007-02-14 21:15:00,94.616,94.7,94.567,94.682,11872399998.0
2007-02-14 21:30:00,94.686,94.692,94.559,94.617,6639599977.0
2007-02-14 21:45:00,94.618,94.647,94.564,94.643,4812699989.0
2007-02-14 22:00:00,94.622,94.653,94.559,94.626,5778899990.0
2007-02-14 22:15:00,94.614,94.67,94.572,94.622,5277400016.0
2007-02-14 22:30:00,94.59,94.626,94.534,94.548,4869699984.0
2007-02-14 22:45:00,94.565,94.617,94.482,94.505,4707000019.0
2007-02-14 23:00:00,94.587,94.66,94.477,94.598,3066399994.0
2007-02-14 23:15:00,94.651,94.662,94.556,94.605,2691699991.0
2007-02-14 23:30:00,94.599,94.678,94.582,94.614,2985899996.0
2007-02-14 23:45:00,94.604,94.685,94.584,94.628,2728799986.0
2007-02-15 00:00:00,94.633,94.635,94.548,94.609,2965099987.0
2007-02-15 00:15:00,94.594,94.629,94.52,94.603,2830799994.0
2007-02-15 00:30:00,94.595,94.604,94.509,94.572,2819099996.0
2007-02-15 00:45:00,94.532,94.588,94.5,94.541,3090799983.0
2007-02-15 01:00:00,94.53,94.56,94.454,94.502,2770299989.0
2007-02-15 01:15:00,94.503,94.562,94.463,94.561,2712799998.0
2007-02-15 01:30:00,94.551,94.565,94.476,94.504,3049099991.0
2007-02-15 01:45:00,94.517,94.519,94.133,94.214,3301899992.0
2007-02-15 02:00:00,94.223,94.251,94.097,94.126,2882399994.0
2007-02-15 02:15:00,94.121,94.194,94.082,94.118,3128699993.0
2007-02-15 02:30:00,94.122,94.153,94.034,94.066,3059799988.0
2007-02-15 02:45:00,94.07,94.125,94.043,94.09,2905299992.0
2007-02-15 03:00:00,94.064,94.092,93.972,93.984,2504600003.0
2007-02-15 03:15:00,93.953,93.988,93.798,93.908,2843899996.0
2007-02-15 03:30:00,93.906,93.983,93.822,93.872,2800199999.0
2007-02-15 03:45:00,93.914,93.968,93.881,93.918,2817300006.0
2007-02-15 04:00:00,93.947,93.958,93.88,93.919,2706599994.0
2007-02-15 04:15:00,93.942,94.048,93.879,94.003,2710999985.0
2007-02-15 04:30:00,94.005,94.057,93.952,93.997,2870899999.0
2007-02-15 04:45:00,93.992,94.068,93.966,93.99,3085499982.0
2007-02-15 05:00:00,94.023,94.083,93.996,94.045,2983599982.0
2007-02-15 05:15:00,94.057,94.087,93.977,94.057,3181799992.0
2007-02-15 05:30:00,94.034,94.083,93.98,94.075,3217899993.0
2007-02-15 05:45:00,94.058,94.119,94.019,94.072,2587499987.0
2007-02-15 06:00:00,94.069,94.148,94.028,94.092,2874399978.0
2007-02-15 06:15:00,94.087,94.099,94.008,94.038,3295299997.0
2007-02-15 06:30:00,94.038,94.1,93.999,94.041,2945199988.0
2007-02-15 06:45:00,94.05,94.168,94.008,94.167,2543599995.0
2007-02-15 07:00:00,94.158,94.175,94.07,94.15,2507099996.0
2007-02-15 07:15:00,94.142,94.175,94.085,94.117,2863499983.0
2007-02-15 07:30:00,94.066,94.118,94.011,94.027,3032299998.0
2007-02-15 07:45:00,94.065,94.078,93.979,94.071,2775599990.0
2007-02-15 08:00:00,94.059,94.148,94.013,94.143,3024499997.0
2007-02-15 08:15:00,94.129,94.149,94.032,94.099,2791299999.0
2007-02-15 08:30:00,94.117,94.16,94.035,94.035,2933499984.0
2007-02-15 08:45:00,94.091,94.13,93.976,94.01,2671799996.0
2007-02-15 09:00:00,94.045,94.085,93.916,93.982,2927599990.0
2007-02-15 09:15:00,93.969,94.004,93.909,93.988,2697600006.0
2007-02-15 09:30:00,93.997,94.041,93.933,93.968,2445299987.0
2007-02-15 09:45:00,93.94,94.104,93.899,94.085,3284199989.0
2007-02-15 10:00:00,94.111,94.137,93.969,94.048,3192399996.0
2007-02-15 10:15:00,94.036,94.167,94.016,94.113,2897599997.0
2007-02-15 10:30:00,94.126,94.176,94.082,94.143,3215299994.0
2007-02-15 10:45:00,94.152,94.266,94.133,94.19,2568900004.0
2007-02-15 11:00:00,94.204,94.288,94.159,94.229,3120499998.0
2007-02-15 11:15:00,94.265,94.302,94.182,94.259,2615899993.0
2007-02-15 11:30:00,94.251,94.345,94.215,94.253,2950399995.0
2007-02-15 11:45:00,94.245,94.359,94.233,94.345,3117699998.0
2007-02-15 12:00:00,94.322,94.364,94.278,94.287,2765599990.0
2007-02-15 12:15:00,94.292,94.319,94.211,94.28,3283499979.0
2007-02-15 12:30:00,94.263,94.28,94.156,94.201,2984299999.0
2007-02-15 12:45:00,94.215,94.215,94.088,94.191,2838199990.0
2007-02-15 13:00:00,94.18,94.247,94.115,94.187,2747900003.0
2007-02-15 13:15:00,94.214,94.294,94.171,94.198,3019499992.0
2007-02-15 13:30:00,94.212,94.25,94.153,94.227,2946300000.0
2007-02-15 13:45:00,94.23,94.353,94.201,94.31,3010099992.0
2007-02-15 14:00:00,94.324,94.336,94.262,94.29,2595099998.0
2007-02-15 14:15:00,94.289,94.298,94.203,94.217,2765199999.0
2007-02-15 14:30:00,94.211,94.294,94.196,94.245,2990200003.0
2007-02-15 14:45:00,94.233,94.337,94.209,94.318,2724399988.0
2007-02-15 15:00:00,94.33,94.362,94.231,94.324,3174699983.0
2007-02-15 15:15:00,94.305,94.37,94.249,94.289,2790499997.0
2007-02-15 15:30:00,94.264,94.31,94.213,94.249,2572999992.0
2007-02-15 15:45:00,94.262,94.28,94.183,94.197,3137799987.0
2007-02-15 16:00:00,94.18,94.263,94.168,94.21,2977699989.0
2007-02-15 16:15:00,94.22,94.257,94.163,94.213,3356899979.0
2007-02-15 16:30:00,94.226,94.28,94.204,94.253,2726000005.0
2007-02-15 16:45:00,94.242,94.297,94.177,94.275,2978999995.0
2007-02-15 17:00:00,94.254,94.274,94.144,94.157,2716199984.0
2007-02-15 17:15:00,94.194,94.205,94.105,94.117,2736799993.0
2007-02-15 17:30:00,94.102,94.138,93.827,93.854,2464499990.0
2007-02-15 17:45:00,93.85,93.936,93.74,93.74,2763099997.0
2007-02-15 18:00:00,93.689,93.75,93.576,93.592,22880699936.0
2007-02-15 18:15:00,93.645,93.76,93.536,93.574,21573499909.0
2007-02-15 18:30:00,93.571,93.658,93.537,93.612,16726999968.0
2007-02-15 18:45:00,93.624,93.74,93.556,93.686,12385399991.0
2007-02-15 19:00:00,93.661,93.723,93.618,93.678,9157599969.0
2007-02-15 19:15:00,93.667,93.761,93.657,93.721,10028199986.0
2007-02-15 19:30:00,93.737,93.774,93.658,93.717,10310099981.0
2007-02-15 19:45:00,93.712,93.743,93.645,93.687,8052699964.0
2007-02-15 20:00:00,93.693,93.73,93.62,93.643,9686599982.0
2007-02-15 20:15:00,93.631,93.665,93.56,93.64,9181699973.0
2007-02-15 20:30:00,93.643,93.661,93.568,93.614,13631499979.0
2007-02-15 20:45:00,93.603,93.684,93.569,93.625,12434999967.0
2007-02-15 21:00:00,93.617,93.684,93.582,93.605,9560099980.0
2007-02-15 21:15:00,93.651,93.716,93.585,93.605,11589399983.0
2007-02-15 21:30:00,93.645,93.704,93.618,93.69,5885899998.0
2007-02-15 21:45:00,93.677,93.701,93.611,93.639,4851699978.0
2007-02-15 22:00:00,93.625,93.662,93.552,93.61,6118899994.0
2007-02-15 22:15:00,93.594,93.634,93.527,93.567,4846999981.0
2007-02-15 22:30:00,93.562,93.584,93.489,93.53,4804200000.0
2007-02-15 22:45:00,93.53,93.539,93.423,93.43,4504400007.0
2007-02-15 23:00:00,93.487,93.542,93.379,93.507,3080999993.0
2007-02-15 23:15:00,93.484,93.524,93.457,93.508,3065199983.0
2007-02-15 23:30:00,93.489,93.522,93.415,93.435,3043700003.0
2007-02-15 23:45:00,93.472,93.54,93.414,93.519,2662899989.0
2007-02-16 00:00:00,93.517,93.539,93.417,93.489,2976299997.0
2007-02-16 00:15:00,93.475,93.526,93.432,93.508,2785499994.0
2007-02-16 00:30:00,93.507,93.549,93.393,93.436,3285900002.0
2007-02-16 00:45:00,93.417,93.478,93.38,93.41,3398199989.0
2007-02-16 01:00:00,93.422,93.449,93.352,93.419,3082699996.0
2007-02-16 01:15:00,93.429,93.472,93.355,93.465,2952199991.0
2007-02-16 01:30:00,93.423,93.494,93.374,93.465,2920899989.0
2007-02-16 01:45:00,93.5,93.519,93.431,93.51,2565199992.0
2007-02-16 02:00:00,93.508,93.611,93.482,93.6,2817300003.0
2007-02-16 02:15:00,93.59,93.628,93.529,93.621,3047999995.0
2007-02-16 02:30:00,93.647,93.689,93.548,93.653,3109699991.0
2007-02-16 02:45:00,93.654,93.714,93.6,93.669,3064300007.0
2007-02-16 03:00:00,93.664,93.709,93.619,93.648,2877600003.0
2007-02-16 03:15:00,93.667,93.71,93.618,93.635,2783200000.0
2007-02-16 03:30:00,93.622,93.715,93.588,93.666,3305399998.0
2007-02-16 03:45:00,93.702,93.756,93.649,93.716,2708099993.0
2007-02-16 04:00:00,93.681,93.724,93.605,93.625,3016699991.0
2007-02-16 04:15:00,93.641,93.673,93.583,93.588,2815399996.0
2007-02-16 04:30:00,93.633,93.696,93.59,93.68,2937399990.0
2007-02-16 04:45:00,93.679,93.682,93.576,93.592,2735099994.0
2007-02-16 05:00:00,93.6,93.633,93.519,93.587,3033799994.0
2007-02-16 05:15:00,93.622,93.655,93.552,93.606,2903899995.0
2007-02-16 05:30:00,93.646,93.674,93.586,93.65,2685700000.0
2007-02-16 05:45:00,93.64,93.679,93.569,93.627,3152699995.0
2007-02-16 06:00:00,93.585,93.719,93.577,93.59,2717999999.0
2007-02-16 06:15:00,93.638,93.691,93.577,93.654,2679499990.0
2007-02-16 06:30:00,93.614,93.718,93.597,93.688,2520599995.0
2007-02-16 06:45:00,93.673,93.775,93.671,93.69,2985699998.0
2007-02-16 07:00:00,93.67,93.786,93.618,93.72,2826999990.0
2007-02-16 07:15:00,93.692,93.718,93.58,93.612,3072099994.0
2007-02-16 07:30:00,93.569,93.676,93.569,93.597,2890499987.0
2007-02-16 07:45:00,93.569,93.626,93.533,93.609,2990299993.0
2007-02-16 08:00:00,93.625,93.664,93.561,93.631,3239700000.0
2007-02-16 08:15:00,93.615,93.695,93.57,93.695,2589500005.0
2007-02-16 08:30:00,93.628,93.676,93.57,93.63,2774799993.0
2007-02-16 08:45:00,93.657,93.657,93.556,93.617,2650999986.0
2007-02-16 09:00:00,93.6,93.629,93.533,93.578,2983100004.0
2007-02-16 09:15:00,93.574,93.709,93.564,93.636,2538800009.0
2007-02-16 09:30:00,93.618,93.716,93.592,93.695,2685299984.0
2007-02-16 09:45:00,93.709,93.746,93.669,93.693,3170799988.0
2007-02-16 10:00:00,93.668,93.7,93.55,93.615,2657899992.0
2007-02-16 10:15:00,93.609,93.669,93.561,93.607,2743699989.0
2007-02-16 10:30:00,93.63,93.658,93.569,93.636,3240500011.0
2007-02-16 10:45:00,93.617,93.713,93.606,93.69,3035099991.0
2007-02-16 11:00:00,93.686,93.758,93.591,93.602,3260099982.0
2007-02-16 11:15:00,93.645,93.712,93.547,93.561,2589700007.0
2007-02-16 11:30:00,93.577,93.628,93.535,93.563,3218399984.0
2007-02-16 11:45:00,93.58,93.694,93.556,93.615,3136599993.0
2007-02-16 12:00:00,93.612,93.649,93.527,93.629,2415400002.0
2007-02-16 12:15:00,93.618,93.636,93.516,93.565,3092399988.0
2007-02-16 12:30:00,93.552,93.589,93.496,93.535,2689700002.0
2007-02-16 12:45:00,93.542,93.592,93.501,93.569,3106399980.0
2007-02-16 13:00:00,93.588,93.588,93.439,93.519,2820999996.0
2007-02-16 13:15:00,93.533,93.575,93.475,93.534,2826399992.0
2007-02-16 13:30:00,93.534,93.552,93.419,93.491,3023799996.0
2007-02-16 13:45:00,93.46,93.504,93.393,93.411,3362000001.0
2007-02-16 14:00:00,93.482,93.575,93.399,93.544,2801699990.0
2007-02-16 14:15:00,93.563,93.61,93.491,93.584,2849700004.0
2007-02-16 14:30:00,93.611,93.663,93.553,93.614,2691199997.0
2007-02-16 14:45:00,93.623,93.635,93.523,93.551,2516600005.0
2007-02-16 15:00:00,93.546,93.569,93.455,93.512,2770799991.0
2007-02-16 15:15:00,93.518,93.624,93.472,93.562,2713999997.0
2007-02-16 15:30:00,93.562,93.573,93.46,93.528,3000599992.0
2007-02-16 15:45:00,93.548,93.649,93.523,93.613,2745900000.0
2007-02-16 16:00:00,93.633,93.642,93.546,93.619,2542200000.0
2007-02-16 16:15:00,93.643,93.705,93.602,93.648,2995699987.0
2007-02-16 16:30:00,93.643,93.754,93.616,93.73,2883600002.0
2007-02-16 16:45:00,93.74,93.799,93.575,93.594,2452199998.0
2007-02-16 17:00:00,93.624,93.732,93.622,93.709,2802699991.0
2007-02-16 17:15:00,93.705,93.739,93.585,93.663,2854099999.0
2007-02-16 17:30:00,93.65,93.674,93.476,93.503,2857100002.0
2007-02-16 17:45:00,93.552,93.637,93.487,93.588,3039699994.0
2007-02-16 18:00:00,93.543,93.75,93.528,93.64,23195299939.0
2007-02-16 18:15:00,93.63,93.84,93.596,93.697,18670399934.0
2007-02-16 18:30:00,93.695,93.722,93.606,93.657,17364899971.0
2007-02-16 18:45:00,93.643,93.828,93.607,93.763,12286399976.0
2007-02-16 19:00:00,93.777,93.8,93.703,93.73,8762999990.0
2007-02-16 19:15:00,93.786,93.855,93.755,93.792,10725700000.0
2007-02-16 19:30:00,93.835,93.879,93.77,93.779,9397099976.0
2007-02-16 19:45:00,93.813,93.853,93.755,93.806,8356099981.0
2007-02-16 20:00:00,93.79,93.82,93.72,93.729,9568399957.0
2007-02-16 20:15:00,93.759,93.803,93.712,93.769,10090799977.0
2007-02-16 20:30:00,93.771,93.817,93.716,93.767,12506199967.0
2007-02-16 20:45:00,93.781,93.844,93.732,93.807,12413499975.0
2007-02-16 21:00:00,93.818,93.839,93.738,93.815,9770499982.0
2007-02-16 21:15:00,93.774,93.832,93.731,93.8,11875099963.0
2007-02-16 21:30:00,93.775,93.832,93.739,93.805,6365499976.0
2007-02-16 21:45:00,93.756,93.845,93.716,93.832,4789199995.0
2007-02-16 22:00:00,93.799,93.84,93.746,93.785,6159399998.0
2007-02-16 22:15:00,93.798,93.836,93.751,93.778,4932099979.0
2007-02-16 22:30:00,93.81,93.913,93.759,93.899,4699199996.0
2007-02-16 22:45:00,93.876,93.91,93.775,93.843,4571099993.0
2007-02-16 23:00:00,93.871,93.924,93.799,93.885,2901600006.0
2007-02-16 23:15:00,93.883,93.91,93.805,93.853,3141299987.0
2007-02-16 23:30:00,93.873,93.893,93.807,93.872,3005500005.0
2007-02-16 23:45:00,93.879,93.95,93.798,93.913,2708999998.0
2007-02-19 00:00:00,93.924,94.014,93.901,93.983,2853400005.0
2007-02-19 00:15:00,93.992,94.012,93.848,93.87,2923099994.0
2007-02-19 00:30:00,93.861,93.92,93.837,93.893,2901199990.0
2007-02-19 00:45:00,93.898,93.922,93.797,93.797,2658099992.0
2007-02-19 01:00:00,93.846,93.959,93.798,93.922,2967199997.0
2007-02-19 01:15:00,93.915,93.986,93.889,93.907,2899799981.0
2007-02-19 01:30:00,93.96,93.986,93.897,93.938,2884899995.0
2007-02-19 01:45:00,93.927,93.959,93.827,93.915,2904999998.0
2007-02-19 02:00:00,93.935,93.971,93.879,93.928,3283399983.0
2007-02-19 02:15:00,93.914,94.171,93.869,94.158,2615800001.0
2007-02-19 02:30:00,94.15,94.15,94.023,94.059,2784899997.0
2007-02-19 02:45:00,94.03,94.098,93.944,94.03,3139199993.0
2007-02-19 03:00:00,94.001,94.059,93.947,94.026,3001700002.0
2007-02-19 03:15:00,94.05,94.068,93.965,94.041,3124599986.0
2007-02-19 03:30:00,94.048,94.095,93.966,94.025,3442999997.0
2007-02-19 03:45:00,94.061,94.073,93.999,94.037,2884799990.0
2007-02-19 04:00:00,93.981,94.081,93.97,93.987,3237400016.0
2007-02-19 04:15:00,93.995,94.087,93.967,94.045,3163999983.0
2007-02-19 04:30:00,94.059,94.1,93.985,93.995,2791500011.0
2007-02-19 04:45:00,93.993,94.063,93.941,93.998,3098099990.0
2007-02-19 05:00:00,94.017,94.096,93.975,94.063,2813099987.0
2007-02-19 05:15:00,94.047,94.118,94.006,94.084,3030599997.0
2007-02-19 05:30:00,94.081,94.103,93.98,93.989,2926699983.0
2007-02-19 05:45:00,94.012,94.107,93.997,94.078,3002200000.0
2007-02-19 06:00:00,94.058,94.108,93.999,94.057,2950199990.0
2007-02-19 06:15:00,94.07,94.092,93.995,94.075,2656799983.0
2007-02-19 06:30:00,94.073,94.102,94.022,94.096,2910500002.0
2007-02-19 06:45:00,94.06,94.112,94.026,94.076,2663499987.0
2007-02-19 07:00:00,94.06,94.095,94.003,94.077,2745500005.0
2007-02-19 07:15:00,94.053,94.098,94.007,94.016,2986399998.0
2007-02-19 07:30:00,94.036,94.083,94.006,94.051,2751399995.0
2007-02-19 07:45:00,94.017,94.13,94.0,94.02,2967199994.0
2007-02-19 08:00:00,94.068,94.082,94.009,94.044,3090899976.0
2007-02-19 08:15:00,94.056,94.064,93.981,94.021,2980699997.0
2007-02-19 08:30:00,94.04,94.044,93.916,94.003,3062800007.0
2007-02-19 08:45:00,94.025,94.095,94.002,94.029,2834699992.0
2007-02-19 09:00:00,94.054,94.105,94.019,94.064,2663300006.0
2007-02-19 09:15:00,94.06,94.113,93.962,93.977,2685800007.0
2007-02-19 09:30:00,93.995,94.098,93.954,94.067,2754299978.0
2007-02-19 09:45:00,94.085,94.116,94.0,94.088,2846700003.0
2007-02-19 10:00:00,94.045,94.142,94.033,94.138,3095799996.0
2007-02-19 10:15:00,94.123,94.173,94.083,94.165,2922499997.0
2007-02-19 10:30:00,94.159,94.205,94.116,94.164,3514499989.0
2007-02-19 10:45:00,94.163,94.184,94.072,94.131,3352400006.0
2007-02-19 11:00:00,94.127,94.153,94.047,94.094,3111799990.0
2007-02-19 11:15:00,94.084,94.112,93.993,94.029,2818599995.0
2007-02-19 11:30:00,94.062,94.104,94.003,94.089,2983900003.0
2007-02-19 11:45:00,94.091,94.163,94.046,94.118,3201199998.0
2007-02-19 12:00:00,94.089,94.114,93.974,93.993,2674300003.0
2007-02-19 12:15:00,94.012,94.052,93.884,93.92,3259199995.0
2007-02-19 12:30:00,93.905,93.995,93.807,93.916,2712699993.0
2007-02-19 12:45:00,93.943,93.943,93.82,93.847,2608099995.0
2007-02-19 13:00:00,93.87,93.883,93.782,93.81,2972599999.0
2007-02-19 13:15:00,93.806,93.875,93.776,93.869,3177799983.0
2007-02-19 13:30:00,93.868,93.935,93.848,93.904,2911999995.0
2007-02-19 13:45:00,93.898,93.965,93.855,93.907,2891699994.0
2007-02-19 14:00:00,93.9,93.945,93.806,93.855,2666499987.0
2007-02-19 14:15:00,93.852,93.873,93.717,93.783,2766000019.0
2007-02-19 14:30:00,93.755,93.862,93.746,93.85,3014599995.0
2007-02-19 14:45:00,93.844,93.857,93.762,93.811,2965599986.0
2007-02-19 15:00:00,93.801,93.879,93.761,93.875,2958499999.0
2007-02-19 15:15:00,93.856,93.889,93.773,93.873,2943399981.0
2007-02-19 15:30:00,93.857,93.922,93.782,93.871,2594700001.0
2007-02-19 15:45:00,93.88,93.955,93.847,93.874,3070999993.0
2007-02-19 16:00:00,93.881,93.92,93.841,93.892,2737299995.0
2007-02-19 16:15:00,93.881,93.955,93.854,93.927,2778499998.0
2007-02-19 16:30:00,93.9,93.948,93.851,93.851,2666599994.0
2007-02-19 16:45:00,93.888,94.012,93.865,94.004,2948500002.0
2007-02-19 17:00:00,94.009,94.029,93.935,93.979,2698499987.0
2007-02-19 17:15:00,93.959,94.038,93.91,94.006,3093700007.0
2007-02-19 17:30:00,94.013,94.034,93.87,93.951,3263999996.0
2007-02-19 17:45:00,93.94,94.067,93.904,94.045,2945599994.0
2007-02-19 18:00:00,94.041,94.14,93.993,94.103,21922099938.0
2007-02-19 18:15:00,94.087,94.12,94.004,94.066,19299399942.0
2007-02-19 18:30:00,94.077,94.097,93.979,94.004,17275299944.0
2007-02-19 18:45:00,94.04,94.044,93.93,94.008,11837199950.0
2007-02-19 19:00:00,94.011,94.159,93.969,94.13,8959699995.0
2007-02-19 19:15:00,94.118,94.14,94.021,94.091,10818199971.0
2007-02-19 19:30:00,94.079,94.145,94.048,94.11,10030999975.0
2007-02-19 19:45:00,94.092,94.143,94.051,94.091,8682399966.0
2007-02-19 20:00:00,94.127,94.143,94.047,94.072,9571799985.0
2007-02-19 20:15:00,94.093,94.121,94.025,94.046,9405499977.0
2007-02-19 20:30:00,94.056,94.1,93.999,94.007,12801499977.0
2007-02-19 20:45:00,94.018,94.134,93.99,94.113,12353399995.0
2007-02-19 21:00:00,94.105,94.148,94.041,94.052,8974200018.0
2007-02-19 21:15:00,94.064,94.13,94.024,94.077,12155899966.0
2007-02-19 21:30:00,94.082,94.117,94.026,94.043,6147799990.0
2007-02-19 21:45:00,94.057,94.101,93.969,94.014,4677199999.0
2007-02-19 22:00:00,94.061,94.076,93.993,94.031,5903499982.0
2007-02-19 22:15:00,94.031,94.082,93.973,94.073,4682999999.0
2007-02-19 22:30:00,94.064,94.127,93.989,94.051,4669099989.0
2007-02-19 22:45:00,94.077,94.11,93.97,93.975,4733699990.0
2007-02-19 23:00:00,94.054,94.104,93.951,94.058,2857999995.0
2007-02-19 23:15:00,94.049,94.105,93.985,93.99,2753099992.0
2007-02-19 23:30:00,94.014,94.014,93.864,93.952,3113399992.0
2007-02-19 23:45:00,93.949,93.999,93.897,93.957,3568099985.0
2007-02-20 00:00:00,93.976,94.052,93.928,94.024,3272599985.0
2007-02-20 00:15:00,94.011,94.034,93.937,93.976,3280999995.0
2007-02-20 00:30:00,93.967,94.039,93.939,93.979,2630699992.0
2007-02-20 00:45:00,94.003,94.065,93.98,94.041,2875200002.0
2007-02-20 01:00:00,94.042,94.1,93.99,94.056,3115699989.0
2007-02-20 01:15:00,94.107,94.126,94.024,94.055,3106500002.0
2007-02-20 01:30:00,94.074,94.116,93.99,94.032,2885899985.0
2007-02-20 01:45:00,94.007,94.078,93.973,94.065,2990400005.0
2007-02-20 02:00:00,94.058,94.099,94.016,94.032,2813800008.0
2007-02-20 02:15:00,94.092,94.105,94.0,94.069,2893799996.0
2007-02-20 02:30:00,94.081,94.113,94.014,94.06,3060899991.0
2007-02-20 02:45:00,94.069,94.087,93.989,94.027,2831700005.0
2007-02-20 03:00:00,94.075,94.094,93.973,94.029,2814500001.0
2007-02-20 03:15:00,94.007,94.173,93.998,94.121,2972599995.0
2007-02-20 03:30:00,94.117,94.135,93.964,94.016,3389299985.0
2007-02-20 03:45:00,94.026,94.132,93.988,94.112,2305300000.0
2007-02-20 04:00:00,94.097,94.155,94.034,94.117,2867399997.0
2007-02-20 04:15:00,94.14,94.189,94.048,94.078,2844600010.0
2007-02-20 04:30:00,94.06,94.103,93.998,94.058,2615599995.0
2007-02-20 04:45:00,94.055,94.094,93.995,94.036,2724899986.0
2007-02-20 05:00:00,94.053,94.133,93.987,94.106,3079899985.0
2007-02-20 05:15:00,94.099,94.143,94.052,94.115,3098799999.0
2007-02-20 05:30:00,94.087,94.137,94.044,94.084,3168899987.0
2007-02-20 05:45:00,94.083,94.172,94.062,94.118,2708999998.0
2007-02-20 06:00:00,94.108,94.201,94.096,94.161,2535099989.0
2007-02-20 06:15:00,94.186,94.211,94.109,94.177,2704499991.0
2007-02-20 06:30:00,94.164,94.215,94.12,94.17,2952400005.0
2007-02-20 06:45:00,94.175,94.216,94.111,94.169,2785799988.0
2007-02-20 07:00:00,94.197,94.209,94.118,94.195,2557100004.0
2007-02-20 07:15:00,94.153,94.21,94.093,94.13,3158599990.0
2007-02-20 07:30:00,94.155,94.221,94.121,94.16,3145199991.0
2007-02-20 07:45:00,94.203,94.232,94.124,94.203,3090300006.0
2007-02-20 08:00:00,94.201,94.211,94.11,94.17,3069799999.0
2007-02-20 08:15:00,94.144,94.18,94.092,94.14,2690099992.0
2007-02-20 08:30:00,94.133,94.195,94.089,94.166,2644199992.0
2007-02-20 08:45:00,94.218,94.315,94.152,94.285,2908299995.0
2007-02-20 09:00:00,94.264,94.311,94.199,94.219,2867800004.0
2007-02-20 09:15:00,94.221,94.271,94.176,94.24,2937200003.0
2007-02-20 09:30:00,94.231,94.276,94.166,94.246,2553299993.0
2007-02-20 09:45:00,94.25,94.282,94.182,94.218,3214499998.0
2007-02-20 10:00:00,94.222,94.245,94.165,94.231,2844299976.0
2007-02-20 10:15:00,94.231,94.286,94.143,94.178,2843699995.0
2007-02-20 10:30:00,94.179,94.243,94.134,94.159,3360899986.0
2007-02-20 10:45:00,94.198,94.247,94.163,94.224,2657599989.0
2007-02-20 11:00:00,94.217,94.271,94.145,94.217,3341599987.0
2007-02-20 11:15:00,94.249,94.305,94.185,94.284,2567199992.0
2007-02-20 11:30:00,94.291,94.342,94.262,94.319,3391100003.0
2007-02-20 11:45:00,94.316,94.334,94.27,94.312,3405499993.0
2007-02-20 12:00:00,94.309,94.346,94.246,94.293,2673399992.0
2007-02-20 12:15:00,94.283,94.361,94.226,94.35,3125800000.0
2007-02-20 12:30:00,94.339,94.391,94.285,94.315,2994399992.0
2007-02-20 12:45:00,94.366,94.415,94.291,94.348,2912299994.0
2007-02-20 13:00:00,94.337,94.373,94.282,94.339,2944099985.0
2007-02-20 13:15:00,94.346,94.432,94.313,94.404,2802799980.0
2007-02-20 13:30:00,94.407,94.505,94.337,94.492,3087300006.0
2007-02-20 13:45:00,94.503,94.568,94.479,94.533,2911399982.0
2007-02-20 14:00:00,94.557,94.571,94.456,94.504,2672899997.0
2007-02-20 14:15:00,94.519,94.539,94.424,94.5,2675900004.0
2007-02-20 14:30:00,94.46,94.52,94.43,94.465,2707300002.0
2007-02-20 14:45:00,94.442,94.507,94.407,94.452,2636699998.0
2007-02-20 15:00:00,94.467,94.517,94.392,94.516,3295799983.0
2007-02-20 15:15:00,94.517,94.548,94.447,94.513,2750900006.0
2007-02-20 15:30:00,94.513,94.542,94.441,94.507,2724099996.0
2007-02-20 15:45:00,94.48,94.54,94.444,94.496,2898999993.0
2007-02-20 16:00:00,94.483,94.512,94.385,94.402,2566699999.0
2007-02-20 16:15:00,94.42,94.451,94.372,94.415,3153299981.0
2007-02-20 16:30:00,94.402,94.476,94.344,94.452,3007899997.0
2007-02-20 16:45:00,94.463,94.568,94.402,94.55,2636999983.0
2007-02-20 17:00:00,94.553,94.567,94.401,94.446,2944599987.0
2007-02-20 17:15:00,94.451,94.469,94.383,94.443,3014800006.0
2007-02-20 17:30:00,94.416,94.496,94.368,94.428,2938599972.0
2007-02-20 17:45:00,94.42,94.435,94.296,94.357,3220199990.0
2007-02-20 18:00:00,94.298,94.356,94.23,94.292,22027499974.0
2007-02-20 18:15:00,94.292,94.31,94.179,94.269,21279399926.0
2007-02-20 18:30:00,94.261,94.34,94.217,94.298,16639799988.0
2007-02-20 18:45:00,94.305,94.321,94.186,94.243,12791399977.0
2007-02-20 19:00:00,94.21,94.315,94.181,94.291,8959199939.0
2007-02-20 19:15:00,94.272,94.327,94.211,94.327,10599399975.0
2007-02-20 19:30:00,94.325,94.369,94.23,94.284,9757099981.0
2007-02-20 19:45:00,94.31,94.345,94.23,94.315,8180599980.0
2007-02-20 20:00:00,94.304,94.335,94.232,94.297,9189099976.0
2007-02-20 20:15:00,94.31,94.352,94.262,94.285,9007899979.0
2007-02-20 20:30:00,94.315,94.351,94.232,94.256,13090799975.0
2007-02-20 20:45:00,94.301,94.317,94.207,94.225,12180699986.0
2007-02-20 21:00:00,94.239,94.284,94.179,94.243,9531199994.0
2007-02-20 21:15:00,94.228,94.308,94.159,94.278,11630999985.0
2007-02-20 21:30:00,94.283,94.305,94.176,94.216,6440599988.0
2007-02-20 21:45:00,94.24,94.297,94.169,94.23,4919999984.0
2007-02-20 22:00:00,94.238,94.287,94.197,94.24,5890299980.0
2007-02-20 22:15:00,94.25,94.303,94.218,94.296,5133999998.0
2007-02-20 22:30:00,94.262,94.284,94.199,94.258,5090499994.0
2007-02-20 22:45:00,94.246,94.307,94.19,94.192,4772399997.0
2007-02-20 23:00:00,94.278,94.287,94.174,94.237,3055400005.0
2007-02-20 23:15:00,94.253,94.298,94.195,94.254,3150600004.0
2007-02-20 23:30:00,94.264,94.308,94.219,94.308,2835799996.0
2007-02-20 23:45:00,94.288,94.373,94.269,94.34,2920400005.0
2007-02-21 00:00:00,94.34,94.391,94.304,94.335,3060199989.0
2007-02-21 00:15:00,94.332,94.35,94.247,94.317,2840200006.0
2007-02-21 00:30:00,94.307,94.363,94.265,94.3,3318800007.0
2007-02-21 00:45:00,94.318,94.384,94.285,94.373,2750899998.0
2007-02-21 01:00:00,94.373,94.376,94.303,94.318,2981799990.0
2007-02-21 01:15:00,94.329,94.495,94.262,94.454,3047299989.0
2007-02-21 01:30:00,94.428,94.543,94.4,94.49,3017399987.0
2007-02-21 01:45:00,94.501,94.588,94.442,94.54,2530099999.0
2007-02-21 02:00:00,94.516,94.533,94.418,94.486,3178299996.0
2007-02-21 02:15:00,94.5,94.601,94.45,94.586,2334399999.0
2007-02-21 02:30:00,94.605,94.653,94.551,94.595,2768399991.0
2007-02-21 02:45:00,94.628,94.761,94.613,94.713,3066100002.0
2007-02-21 03:00:00,94.729,94.814,94.65,94.667,2817499999.0
2007-02-21 03:15:00,94.67,94.708,94.583,94.591,3042499985.0
2007-02-21 03:30:00,94.614,94.659,94.512,94.551,3115699994.0
2007-02-21 03:45:00,94.594,94.643,94.559,94.621,2368999993.0
2007-02-21 04:00:00,94.64,94.708,94.603,94.708,2686099996.0
2007-02-21 04:15:00,94.684,94.792,94.684,94.733,3260799997.0
2007-02-21 04:30:00,94.721,94.763,94.654,94.667,2598399995.0
2007-02-21 04:45:00,94.712,94.888,94.648,94.65,2760499995.0
2007-02-21 05:00:00,94.681,94.745,94.624,94.701,3130999991.0
2007-02-21 05:15:00,94.71,94.724,94.637,94.67,3193299999.0
2007-02-21 05:30:00,94.688,94.733,94.421,94.474,2973599978.0
2007-02-21 05:45:00,94.447,94.476,94.238,94.365,2520000005.0
2007-02-21 06:00:00,94.349,94.38,94.128,94.145,2772199988.0
2007-02-21 06:15:00,94.164,94.353,94.113,94.307,2925299993.0
2007-02-21 06:30:00,94.267,94.32,94.196,94.229,2727699989.0
2007-02-21 06:45:00,94.238,94.337,94.183,94.299,2619499990.0
2007-02-21 07:00:00,94.279,94.333,94.242,94.309,2628500000.0
2007-02-21 07:15:00,94.306,94.823,94.187,94.8,2925499984.0
2007-02-21 07:30:00,94.766,94.868,94.68,94.689,2735799997.0
2007-02-21 07:45:00,94.698,94.746,94.621,94.713,2995499996.0
2007-02-21 08:00:00,94.739,94.841,94.683,94.825,2782300003.0
2007-02-21 08:15:00,94.82,94.85,94.724,94.776,2759599999.0
2007-02-21 08:30:00,94.76,94.845,94.716,94.825,2863499998.0
2007-02-21 08:45:00,94.779,94.9,94.772,94.828,3107099989.0
2007-02-21 09:00:00,94.779,94.836,94.686,94.776,2984199992.0
2007-02-21 09:15:00,94.776,94.906,94.722,94.9,3010199981.0
2007-02-21 09:30:00,94.899,94.965,94.855,94.885,2262299988.0
2007-02-21 09:45:00,94.887,95.036,94.851,95.008,2974499985.0
2007-02-21 10:00:00,94.996,95.198,94.969,95.068,2618500005.0
2007-02-21 10:15:00,95.05,95.077,94.997,94.997,2906100003.0
2007-02-21 10:30:00,95.037,95.18,95.014,95.12,3152999994.0
2007-02-21 10:45:00,95.148,95.173,95.085,95.114,2783699993.0
2007-02-21 11:00:00,95.157,95.269,95.078,95.24,3014299996.0
2007-02-21 11:15:00,95.266,95.282,95.175,95.241,2703299995.0
2007-02-21 11:30:00,95.261,95.306,95.217,95.264,3366599996.0
2007-02-21 11:45:00,95.267,95.318,95.213,95.294,2880000010.0
2007-02-21 12:00:00,95.263,95.296,95.217,95.237,2827100002.0
2007-02-21 12:15:00,95.213,95.279,95.157,95.233,3087300012.0
2007-02-21 12:30:00,95.184,95.303,95.161,95.273,3288799985.0
2007-02-21 12:45:00,95.303,95.416,95.28,95.362,2965399998.0
2007-02-21 13:00:00,95.377,95.443,95.311,95.39,2783799982.0
2007-02-21 13:15:00,95.397,95.397,95.266,95.344,2993000000.0
2007-02-21 13:30:00,95.341,95.406,95.268,95.307,3225699991.0
2007-02-21 13:45:00,95.291,95.329,95.249,95.305,3196000006.0
2007-02-21 14:00:00,95.298,95.338,95.202,95.295,2928699996.0
2007-02-21 14:15:00,95.338,95.36,95.274,95.324,3067999994.0
2007-02-21 14:30:00,95.358,95.431,95.284,95.415,2529499986.0
2007-02-21 14:45:00,95.404,95.452,95.312,95.356,2516299999.0
2007-02-21 15:00:00,95.359,95.485,95.311,95.485,2599600003.0
2007-02-21 15:15:00,95.463,95.482,95.378,95.435,3287599990.0
2007-02-21 15:30:00,95.403,95.588,95.403,95.54,2552499976.0
2007-02-21 15:45:00,95.545,95.563,95.424,95.462,2892399996.0
2007-02-21 16:00:00,95.482,95.511,95.42,95.458,2917200000.0
2007-02-21 16:15:00,95.44,95.478,95.401,95.438,2956999984.0
2007-02-21 16:30:00,95.467,95.54,95.43,95.491,2986900000.0
2007-02-21 16:45:00,95.493,95.502,95.441,95.455,2831500002.0
2007-02-21 17:00:00,95.453,95.489,95.398,95.481,3068999998.0
2007-02-21 17:15:00,95.462,95.557,95.44,95.535,2841000003.0
2007-02-21 17:30:00,95.539,95.59,95.496,95.539,3235699994.0
2007-02-21 17:45:00,95.533,95.602,95.489,95.512,2967699994.0
2007-02-21 18:00:00,95.493,95.551,95.463,95.521,22358199986.0
2007-02-21 18:15:00,95.507,95.549,95.439,95.544,21514299961.0
2007-02-21 18:30:00,95.527,95.567,95.461,95.516,17625499957.0
2007-02-21 18:45:00,95.507,95.565,95.477,95.526,11308599972.0
2007-02-21 19:00:00,95.54,95.578,95.459,95.512,8676999994.0
2007-02-21 19:15:00,95.503,95.565,95.479,95.516,10816799968.0
2007-02-21 19:30:00,95.515,95.618,95.467,95.59,9413399957.0
2007-02-21 19:45:00,95.59,95.645,95.563,95.615,8218699995.0
2007-02-21 20:00:00,95.604,95.656,95.564,95.613,9955899993.0
2007-02-21 20:15:00,95.61,95.628,95.551,95.579,9627899972.0
2007-02-21 20:30:00,95.575,95.633,95.547,95.601,12733499981.0
2007-02-21 20:45:00,95.621,95.658,95.575,95.629,12345499982.0
2007-02-21 21:00:00,95.627,95.635,95.527,95.583,9782599996.0
2007-02-21 21:15:00,95.593,95.65,95.555,95.638,11505499970.0
2007-02-21 21:30:00,95.635,95.652,95.573,95.598,6132199981.0
2007-02-21 21:45:00,95.605,95.673,95.558,95.637,5081099984.0
2007-02-21 22:00:00,95.631,95.684,95.553,95.613,5808099991.0
2007-02-21 22:15:00,95.622,95.657,95.567,95.613,4995899989.0
2007-02-21 22:30:00,95.584,95.65,95.566,95.626,5122199977.0
2007-02-21 22:45:00,95.631,95.645,95.521,95.59,5205399991.0
2007-02-21 23:00:00,95.62,95.65,95.512,95.614,2825899988.0
2007-02-21 23:15:00,95.618,95.679,95.592,95.648,2812799994.0
2007-02-21 23:30:00,95.539,95.735,95.539,95.674,2952099996.0
2007-02-21 23:45:00,95.696,95.744,95.633,95.69,2777999991.0
2007-02-22 00:00:00,95.665,95.707,95.577,95.605,2900699989.0
2007-02-22 00:15:00,95.598,95.633,95.556,95.586,2901200004.0
2007-02-22 00:30:00,95.583,95.615,95.534,95.577,2988199985.0
2007-02-22 00:45:00,95.574,95.619,95.556,95.594,2663499979.0
2007-02-22 01:00:00,95.564,95.64,95.552,95.595,2861599999.0
2007-02-22 01:15:00,95.618,95.67,95.581,95.617,3194500011.0
2007-02-22 01:30:00,95.597,95.651,95.572,95.612,3045600001.0
2007-02-22 01:45:00,95.632,95.658,95.571,95.622,3056200003.0
2007-02-22 02:00:00,95.604,95.767,95.574,95.731,2642400003.0
2007-02-22 02:15:00,95.733,95.762,95.665,95.708,2822300010.0
2007-02-22 02:30:00,95.731,95.78,95.683,95.687,2904100003.0
2007-02-22 02:45:00,95.691,95.766,95.656,95.759,3101999992.0
2007-02-22 03:00:00,95.746,95.756,95.652,95.663,2966300003.0
2007-02-22 03:15:00,95.695,95.707,95.594,95.617,2656499991.0
2007-02-22 03:30:00,95.598,95.662,95.565,95.638,3092599990.0
2007-02-22 03:45:00,95.639,95.715,95.613,95.691,2970400001.0
2007-02-22 04:00:00,95.704,95.726,95.62,95.69,2731600003.0
2007-02-22 04:15:00,95.685,95.707,95.593,95.609,2796799993.0
2007-02-22 04:30:00,95.625,95.674,95.552,95.647,2766099997.0
2007-02-22 04:45:00,95.633,95.657,95.58,95.631,2803299992.0
2007-02-22 05:00:00,95.628,95.697,95.594,95.622,2823999986.0
2007-02-22 05:15:00,95.628,95.721,95.615,95.693,2820499990.0
2007-02-22 05:30:00,95.689,95.734,95.645,95.668,3245099988.0
2007-02-22 05:45:00,95.698,95.75,95.671,95.734,2377500005.0
2007-02-22 06:00:00,95.712,95.749,95.684,95.708,3206500002.0
2007-02-22 06:15:00,95.724,95.748,95.666,95.712,3050099997.0
2007-02-22 06:30:00,95.697,95.745,95.675,95.688,2904799986.0
2007-02-22 06:45:00,95.715,95.732,95.658,95.677,2885099995.0
2007-02-22 07:00:00,95.7,95.705,95.617,95.624,3344500003.0
2007-02-22 07:15:00,95.632,95.71,95.607,95.663,3101000009.0
2007-02-22 07:30:00,95.623,95.695,95.622,95.67,2964899989.0
2007-02-22 07:45:00,95.673,95.714,95.635,95.69,3154199994.0
2007-02-22 08:00:00,95.695,95.718,95.628,95.688,2844999987.0
2007-02-22 08:15:00,95.713,95.726,95.635,95.683,3052199976.0
2007-02-22 08:30:00,95.66,95.697,95.601,95.686,2852600004.0
2007-02-22 08:45:00,95.654,95.727,95.643,95.689,2765599994.0
2007-02-22 09:00:00,95.679,95.754,95.664,95.735,2565399997.0
2007-02-22 09:15:00,95.728,95.76,95.701,95.707,2741299999.0
2007-02-22 09:30:00,95.706,95.763,95.634,95.672,2349499980.0
2007-02-22 09:45:00,95.653,95.683,95.606,95.646,3111800005.0
2007-02-22 10:00:00,95.634,95.675,95.519,95.558,2652200012.0
2007-02-22 10:15:00,95.574,95.611,95.424,95.437,2681000003.0
2007-02-22 10:30:00,95.417,95.444,95.348,95.386,3136200003.0
2007-02-22 10:45:00,95.408,95.516,95.393,95.468,2957199982.0
2007-02-22 11:00:00,95.455,95.553,95.406,95.508,3002499985.0
2007-02-22 11:15:00,95.546,95.594,95.502,95.59,2605299996.0
2007-02-22 11:30:00,95.566,95.597,95.458,95.506,2703599990.0
2007-02-22 11:45:00,95.517,95.547,95.454,95.505,3459699978.0
2007-02-22 12:00:00,95.476,95.562,95.448,95.495,3085799997.0
2007-02-22 12:15:00,95.483,95.551,95.468,95.508,3317099998.0
2007-02-22 12:30:00,95.498,95.588,95.446,95.564,3026200001.0
2007-02-22 12:45:00,95.582,95.624,95.485,95.572,2522399996.0
2007-02-22 13:00:00,95.577,95.633,95.523,95.557,3300699999.0
2007-02-22 13:15:00,95.534,95.6,95.491,95.54,3135899989.0
2007-02-22 13:30:00,95.554,95.603,95.492,95.566,3114800002.0
2007-02-22 13:45:00,95.589,95.632,95.499,95.614,3220399986.0
2007-02-22 14:00:00,95.636,95.657,95.517,95.534,2951699994.0
2007-02-22 14:15:00,95.575,95.652,95.534,95.626,2826799992.0
2007-02-22 14:30:00,95.599,95.667,95.564,95.663,2950399995.0
2007-02-22 14:45:00,95.663,95.687,95.608,95.634,2709099994.0
2007-02-22 15:00:00,95.619,95.706,95.576,95.692,3210199999.0
2007-02-22 15:15:00,95.686,95.739,95.625,95.672,2936900002.0
2007-02-22 15:30:00,95.675,95.732,95.641,95.683,2827699992.0
2007-02-22 15:45:00,95.689,95.743,95.644,95.686,3144299991.0
2007-02-22 16:00:00,95.666,95.736,95.629,95.709,2754300003.0
2007-02-22 16:15:00,95.665,95.82,95.639,95.741,3252599999.0
2007-02-22 16:30:00,95.774,95.827,95.738,95.782,2874999997.0
2007-02-22 16:45:00,95.794,95.848,95.733,95.827,2913999998.0
2007-02-22 17:00:00,95.836,95.869,95.724,95.744,2754699998.0
2007-02-22 17:15:00,95.802,95.808,95.698,95.729,2631800001.0
2007-02-22 17:30:00,95.747,95.772,95.672,95.703,2973799990.0
2007-02-22 17:45:00,95.692,95.789,95.672,95.769,3145399999.0
2007-02-22 18:00:00,95.78,95.871,95.712,95.863,21907399967.0
2007-02-22 18:15:00,95.84,95.88,95.78,95.844,20397799946.0
2007-02-22 18:30:00,95.818,95.852,95.704,95.704,16786599967.0
2007-02-22 18:45:00,95.725,95.781,95.655,95.674,11979999995.0
2007-02-22 19:00:00,95.735,95.819,95.717,95.816,8152099987.0
2007-02-22 19:15:00,95.828,95.863,95.743,95.773,10622299975.0
2007-02-22 19:30:00,95.821,95.836,95.727,95.8,9478599973.0
2007-02-22 19:45:00,95.805,95.831,95.7,95.764,8145199991.0
2007-02-22 20:00:00,95.779,95.84,95.714,95.763,9821199962.0
2007-02-22 20:15:00,95.813,95.856,95.774,95.83,9441499972.0
2007-02-22 20:30:00,95.812,95.87,95.774,95.813,13182299957.0
2007-02-22 20:45:00,95.796,95.847,95.738,95.81,12427999999.0
2007-02-22 21:00:00,95.803,95.839,95.731,95.829,8981199981.0
2007-02-22 21:15:00,95.816,95.89,95.788,95.843,11866799996.0
2007-02-22 21:30:00,95.838,95.884,95.746,95.853,6552500001.0
2007-02-22 21:45:00,95.876,95.901,95.79,95.854,4522600014.0
2007-02-22 22:00:00,95.879,95.891,95.798,95.857,5841599983.0
2007-02-22 22:15:00,95.862,95.909,95.805,95.858,5290399994.0
2007-02-22 22:30:00,95.885,95.897,95.792,95.853,4924599999.0
2007-02-22 22:45:00,95.836,95.878,95.734,95.762,4716099977.0
2007-02-22 23:00:00,95.834,95.867,95.753,95.803,2880100003.0
2007-02-22 23:15:00,95.81,95.87,95.764,95.843,2929499997.0
2007-02-22 23:30:00,95.837,95.88,95.74,95.859,3233199990.0
2007-02-22 23:45:00,95.84,95.922,95.801,95.89,2561999981.0
2007-02-23 00:00:00,95.884,95.924,95.827,95.892,2677800006.0
2007-02-23 00:15:00,95.907,95.913,95.822,95.863,3217099994.0
2007-02-23 00:30:00,95.872,95.911,95.804,95.831,2813899993.0
2007-02-23 00:45:00,95.84,95.892,95.795,95.843,3134099987.0
2007-02-23 01:00:00,95.826,95.917,95.788,95.881,3093400003.0
2007-02-23 01:15:00,95.842,95.881,95.798,95.857,3211199994.0
2007-02-23 01:30:00,95.855,95.878,95.774,95.808,2954799991.0
2007-02-23 01:45:00,95.811,95.879,95.778,95.85,2655100005.0
2007-02-23 02:00:00,95.864,95.907,95.786,95.791,3075899989.0
2007-02-23 02:15:00,95.842,95.848,95.731,95.791,2674199996.0
2007-02-23 02:30:00,95.787,95.824,95.722,95.773,2579199989.0
2007-02-23 02:45:00,95.748,95.795,95.702,95.742,3337499981.0
2007-02-23 03:00:00,95.728,95.757,95.648,95.681,3202099986.0
2007-02-23 03:15:00,95.689,95.735,95.637,95.687,2965099992.0
2007-02-23 03:30:00,95.696,95.767,95.673,95.733,3413699978.0
2007-02-23 03:45:00,95.759,95.784,95.69,95.764,2884099975.0
2007-02-23 04:00:00,95.748,95.816,95.706,95.792,2779299994.0
2007-02-23 04:15:00,95.764,95.807,95.716,95.753,2755400003.0
2007-02-23 04:30:00,95.72,95.822,95.699,95.795,3154099990.0
2007-02-23 04:45:00,95.804,95.883,95.773,95.859,2900199991.0
2007-02-23 05:00:00,95.854,95.897,95.802,95.865,2674400003.0
2007-02-23 05:15:00,95.855,95.892,95.794,95.859,2953400013.0
2007-02-23 05:30:00,95.865,95.877,95.775,95.806,3152599998.0
2007-02-23 05:45:00,95.828,95.833,95.714,95.742,2262399999.0
2007-02-23 06:00:00,95.792,95.805,95.708,95.771,2755099992.0
2007-02-23 06:15:00,95.767,95.808,95.716,95.767,3270199984.0
2007-02-23 06:30:00,95.787,95.819,95.724,95.78,2898699996.0
2007-02-23 06:45:00,95.746,95.798,95.722,95.782,3405199981.0
2007-02-23 07:00:00,95.768,95.798,95.689,95.718,2510799989.0
2007-02-23 07:15:00,95.717,95.763,95.682,95.738,3143900001.0
2007-02-23 07:30:00,95.724,95.779,95.687,95.728,3227599994.0
2007-02-23 07:45:00,95.694,95.773,95.676,95.732,2542299994.0
2007-02-23 08:00:00,95.745,95.756,95.665,95.733,3017099993.0
2007-02-23 08:15:00,95.74,95.75,95.661,95.723,2774399994.0
2007-02-23 08:30:00,95.708,95.8,95.693,95.769,3384599993.0
2007-02-23 08:45:00,95.797,95.835,95.728,95.793,3188699998.0
2007-02-23 09:00:00,95.787,95.87,95.77,95.838,2715800000.0
2007-02-23 09:15:00,95.831,95.881,95.78,95.861,3090499992.0
2007-02-23 09:30:00,95.857,95.875,95.744,95.773,2849599989.0
2007-02-23 09:45:00,95.758,95.798,95.663,95.716,3040699987.0
2007-02-23 10:00:00,95.728,95.834,95.714,95.82,2640499996.0
2007-02-23 10:15:00,95.816,95.831,95.725,95.788,2703100002.0
2007-02-23 10:30:00,95.761,95.805,95.715,95.773,2902099990.0
2007-02-23 10:45:00,95.745,95.799,95.658,95.76,3345899991.0
2007-02-23 11:00:00,95.762,95.783,95.667,95.728,2758599998.0
2007-02-23 11:15:00,95.753,95.866,95.726,95.801,2687599996.0
2007-02-23 11:30:00,95.786,95.836,95.716,95.733,2938999992.0
2007-02-23 11:45:00,95.753,95.8,95.7,95.752,3056600001.0
2007-02-23 12:00:00,95.76,95.803,95.72,95.765,2683799987.0
2007-02-23 12:15:00,95.784,95.855,95.741,95.855,3519699987.0
2007-02-23 12:30:00,95.841,95.865,95.745,95.835,3012500007.0
2007-02-23 12:45:00,95.851,95.865,95.752,95.81,2430699983.0
2007-02-23 13:00:00,95.789,95.823,95.732,95.794,3259400007.0
2007-02-23 13:15:00,95.782,95.811,95.713,95.787,2841899995.0
2007-02-23 13:30:00,95.759,95.835,95.73,95.789,2980299997.0
2007-02-23 13:45:00,95.833,95.844,95.752,95.777,3113099990.0
2007-02-23 14:00:00,95.793,95.805,95.719,95.736,2584400006.0
2007-02-23 14:15:00,95.759,95.788,95.685,95.735,3080099994.0
2007-02-23 14:30:00,95.713,95.816,95.695,95.793,2727099989.0
2007-02-23 14:45:00,95.777,95.828,95.704,95.771,3071699989.0
2007-02-23 15:00:00,95.749,95.797,95.705,95.771,3132499998.0
2007-02-23 15:15:00,95.769,95.814,95.7,95.812,2751799992.0
2007-02-23 15:30:00,95.796,95.824,95.684,95.796,2960499991.0
2007-02-23 15:45:00,95.789,95.809,95.709,95.756,2551100008.0
2007-02-23 16:00:00,95.747,95.762,95.666,95.705,2601899984.0
2007-02-23 16:15:00,95.703,95.734,95.641,95.681,3078899988.0
2007-02-23 16:30:00,95.7,95.738,95.646,95.653,2959599998.0
2007-02-23 16:45:00,95.678,95.795,95.653,95.773,2935500003.0
2007-02-23 17:00:00,95.807,95.856,95.763,95.782,2810599990.0
2007-02-23 17:15:00,95.791,95.808,95.723,95.786,2860699995.0
2007-02-23 17:30:00,95.783,95.835,95.721,95.725,2575700007.0
2007-02-23 17:45:00,95.696,95.794,95.683,95.695,3291899999.0
2007-02-23 18:00:00,95.677,95.85,95.677,95.831,22031999954.0
2007-02-23 18:15:00,95.836,95.885,95.761,95.844,21642399998.0
2007-02-23 18:30:00,95.829,95.882,95.766,95.793,16955799982.0
2007-02-23 18:45:00,95.818,95.877,95.775,95.849,12143299990.0
2007-02-23 19:00:00,95.86,95.87,95.754,95.787,8520399986.0
2007-02-23 19:15:00,95.806,95.887,95.758,95.853,10261399968.0
2007-02-23 19:30:00,95.85,95.885,95.796,95.813,9701699958.0
2007-02-23 19:45:00,95.793,95.854,95.755,95.847,8170699977.0
2007-02-23 20:00:00,95.851,95.874,95.761,95.834,10111399973.0
2007-02-23 20:15:00,95.838,95.875,95.755,95.812,9580299980.0
2007-02-23 20:30:00,95.787,95.838,95.747,95.801,12342599949.0
2007-02-23 20:45:00,95.788,95.856,95.76,95.82,12429999975.0
2007-02-23 21:00:00,95.809,95.862,95.771,95.807,9163299978.0
2007-02-23 21:15:00,95.818,95.838,95.719,95.8,11817199996.0
2007-02-23 21:30:00,95.793,95.824,95.724,95.782,6388499987.0
2007-02-23 21:45:00,95.781,95.825,95.725,95.797,4344599997.0
2007-02-23 22:00:00,95.831,95.867,95.76,95.825,5617299984.0
2007-02-23 22:15:00,95.843,95.88,95.768,95.838,4442900009.0
2007-02-23 22:30:00,95.839,95.844,95.724,95.768,5134499996.0
2007-02-23 22:45:00,95.755,95.849,95.724,95.769,4914299988.0
2007-02-23 23:00:00,95.823,95.825,95.727,95.738,2906099993.0
2007-02-23 23:15:00,95.752,95.803,95.706,95.768,2842199985.0
2007-02-23 23:30:00,95.794,95.829,95.696,95.802,3041399990.0
2007-02-23 23:45:00,95.776,95.818,95.691,95.786,3070399992.0
2007-02-26 00:00:00,95.713,95.763,95.682,95.729,3264099996.0
2007-02-26 00:15:00,95.756,95.798,95.706,95.798,3048899997.0
2007-02-26 00:30:00,95.736,95.807,95.714,95.771,2923599988.0
2007-02-26 00:45:00,95.773,95.86,95.733,95.821,2861999991.0
2007-02-26 01:00:00,95.849,95.867,95.743,95.814,2842799997.0
2007-02-26 01:15:00,95.832,95.838,95.721,95.724,2868700003.0
2007-02-26 01:30:00,95.767,95.797,95.695,95.717,3102799986.0
2007-02-26 01:45:00,95.76,95.828,95.744,95.798,2671399990.0
2007-02-26 02:00:00,95.793,95.825,95.716,95.742,2828099989.0
2007-02-26 02:15:00,95.725,95.768,95.669,95.761,3076200001.0
2007-02-26 02:30:00,95.741,95.764,95.671,95.728,2834099997.0
2007-02-26 02:45:00,95.717,95.774,95.662,95.77,3252699990.0
2007-02-26 03:00:00,95.744,95.796,95.708,95.742,2573399991.0
2007-02-26 03:15:00,95.729,95.757,95.659,95.66,2850799987.0
2007-02-26 03:30:00,95.673,95.74,95.657,95.715,3324200010.0
2007-02-26 03:45:00,95.735,95.735,95.638,95.704,2747499997.0
2007-02-26 04:00:00,95.705,95.781,95.662,95.781,2782399996.0
2007-02-26 04:15:00,95.774,95.778,95.694,95.731,2861899997.0
2007-02-26 04:30:00,95.719,95.77,95.691,95.744,3182999993.0
2007-02-26 04:45:00,95.725,95.765,95.684,95.743,2638599991.0
2007-02-26 05:00:00,95.725,95.753,95.681,95.709,2946099990.0
2007-02-26 05:15:00,95.742,95.748,95.649,95.7,3191799992.0
2007-02-26 05:30:00,95.712,95.729,95.631,95.679,3083399996.0
2007-02-26 05:45:00,95.676,95.715,95.61,95.676,2759800004.0
2007-02-26 06:00:00,95.674,95.764,95.666,95.714,2539900001.0
2007-02-26 06:15:00,95.739,95.763,95.64,95.702,3024100006.0
2007-02-26 06:30:00,95.699,95.768,95.685,95.741,3044000014.0
2007-02-26 06:45:00,95.754,95.769,95.673,95.734,2464199995.0
2007-02-26 07:00:00,95.724,95.79,95.681,95.759,2665299992.0
2007-02-26 07:15:00,95.771,95.81,95.707,95.791,3136199982.0
2007-02-26 07:30:00,95.802,95.834,95.734,95.801,2796399984.0
2007-02-26 07:45:00,95.779,95.845,95.75,95.798,3241999997.0
2007-02-26 08:00:00,95.82,95.836,95.752,95.813,2722500002.0
2007-02-26 08:15:00,95.815,95.836,95.739,95.792,2834699997.0
2007-02-26 08:30:00,95.803,95.832,95.758,95.764,2643100001.0
2007-02-26 08:45:00,95.766,95.824,95.721,95.776,2671799995.0
2007-02-26 09:00:00,95.767,95.805,95.726,95.78,2608000012.0
2007-02-26 09:15:00,95.765,95.803,95.682,95.698,2755199995.0
2007-02-26 09:30:00,95.709,95.743,95.64,95.718,2493500000.0
2007-02-26 09:45:00,95.723,95.746,95.649,95.716,3104199994.0
2007-02-26 10:00:00,95.711,95.719,95.657,95.699,2835299999.0
2007-02-26 10:15:00,95.703,95.761,95.64,95.686,2702299998.0
2007-02-26 10:30:00,95.691,95.695,95.517,95.559,3652700002.0
2007-02-26 10:45:00,95.526,95.545,95.414,95.414,2841299994.0
2007-02-26 11:00:00,95.422,95.497,95.362,95.497,2914599996.0
2007-02-26 11:15:00,95.503,95.55,95.452,95.478,2503699999.0
2007-02-26 11:30:00,95.5,95.566,95.459,95.54,2858599989.0
2007-02-26 11:45:00,95.53,95.663,95.509,95.603,3170599997.0
2007-02-26 12:00:00,95.596,95.62,95.506,95.562,2482199989.0
2007-02-26 12:15:00,95.593,95.611,95.517,95.553,3428000008.0
2007-02-26 12:30:00,95.537,95.574,95.453,95.454,2930799979.0
2007-02-26 12:45:00,95.469,95.58,95.413,95.549,2537599986.0
2007-02-26 13:00:00,95.547,95.66,95.528,95.612,2967100004.0
2007-02-26 13:15:00,95.631,95.633,95.539,95.548,2675599986.0
2007-02-26 13:30:00,95.578,95.61,95.492,95.52,3234300003.0
2007-02-26 13:45:00,95.528,95.563,95.459,95.532,3485299999.0
2007-02-26 14:00:00,95.526,95.587,95.461,95.514,2997499993.0
2007-02-26 14:15:00,95.491,95.531,95.436,95.483,2470899989.0
2007-02-26 14:30:00,95.449,95.572,95.425,95.511,2472799989.0
2007-02-26 14:45:00,95.532,95.593,95.5,95.517,2520699974.0
2007-02-26 15:00:00,95.525,95.576,95.422,95.504,3142099979.0
2007-02-26 15:15:00,95.484,95.602,95.423,95.589,2874599989.0
2007-02-26 15:30:00,95.58,95.605,95.514,95.546,3016599993.0
2007-02-26 15:45:00,95.582,95.628,95.492,95.603,2890500007.0
2007-02-26 16:00:00,95.574,95.602,95.479,95.535,3011800002.0
2007-02-26 16:15:00,95.542,95.642,95.501,95.589,3167299983.0
2007-02-26 16:30:00,95.583,95.633,95.521,95.531,2811799986.0
2007-02-26 16:45:00,95.574,95.589,95.498,95.543,2885799996.0
2007-02-26 17:00:00,95.548,95.617,95.524,95.588,2638699995.0
2007-02-26 17:15:00,95.603,95.668,95.569,95.641,3052700000.0
2007-02-26 17:30:00,95.635,95.672,95.589,95.633,2826999997.0
2007-02-26 17:45:00,95.641,95.665,95.578,95.589,2944899990.0
2007-02-26 18:00:00,95.529,95.75,95.529,95.617,22280099953.0
2007-02-26 18:15:00,95.61,95.71,95.56,95.648,21736599952.0
2007-02-26 18:30:00,95.599,95.693,95.599,95.638,16946999994.0
2007-02-26 18:45:00,95.692,95.758,95.638,95.735,12581299990.0
2007-02-26 19:00:00,95.733,95.776,95.654,95.708,8976899966.0
2007-02-26 19:15:00,95.715,95.725,95.594,95.712,10113499950.0
2007-02-26 19:30:00,95.706,95.718,95.638,95.691,10041399989.0
2007-02-26 19:45:00,95.682,95.72,95.59,95.652,8061499981.0
2007-02-26 20:00:00,95.643,95.697,95.573,95.634,9713699953.0
2007-02-26 20:15:00,95.634,95.64,95.552,95.61,9746399987.0
2007-02-26 20:30:00,95.591,95.618,95.531,95.579,13377799973.0
2007-02-26 20:45:00,95.582,95.598,95.501,95.562,12406599995.0
2007-02-26 21:00:00,95.541,95.655,95.523,95.6,9792899966.0
2007-02-26 21:15:00,95.605,95.657,95.558,95.643,11964899953.0
2007-02-26 21:30:00,95.623,95.662,95.554,95.622,6862099979.0
2007-02-26 21:45:00,95.609,95.712,95.56,95.685,4419099995.0
2007-02-26 22:00:00,95.693,95.718,95.547,95.584,5500699995.0
2007-02-26 22:15:00,95.571,95.67,95.57,95.636,4623200003.0
2007-02-26 22:30:00,95.636,95.687,95.576,95.606,4859700004.0
2007-02-26 22:45:00,95.663,95.689,95.573,95.575,4712099977.0
2007-02-26 23:00:00,95.639,95.72,95.565,95.713,2789999984.0
2007-02-26 23:15:00,95.679,95.753,95.611,95.695,3142999989.0
2007-02-26 23:30:00,95.698,95.717,95.618,95.689,2878399995.0
2007-02-26 23:45:00,95.684,95.731,95.627,95.676,2383099993.0
2007-02-27 00:00:00,95.678,95.734,95.616,95.636,3049499977.0
2007-02-27 00:15:00,95.665,95.727,95.621,95.708,2899500001.0
2007-02-27 00:30:00,95.741,95.807,95.695,95.765,3150999995.0
2007-02-27 00:45:00,95.727,95.805,95.715,95.785,2989899980.0
2007-02-27 01:00:00,95.771,95.83,95.757,95.802,3022199991.0
2007-02-27 01:15:00,95.801,95.81,95.701,95.723,2929999990.0
2007-02-27 01:30:00,95.717,95.788,95.702,95.754,2764599997.0
2007-02-27 01:45:00,95.758,95.799,95.683,95.689,3059999987.0
2007-02-27 02:00:00,95.731,95.753,95.638,95.718,3036299991.0
2007-02-27 02:15:00,95.732,95.732,95.608,95.645,2846900000.0
2007-02-27 02:30:00,95.669,95.696,95.561,95.63,2984699996.0
2007-02-27 02:45:00,95.639,95.674,95.569,95.647,3136199989.0
2007-02-27 03:00:00,95.589,95.669,95.551,95.637,2665399998.0
2007-02-27 03:15:00,95.67,95.677,95.576,95.599,2655899992.0
2007-02-27 03:30:00,95.61,95.625,95.413,95.489,2908999991.0
2007-02-27 03:45:00,95.484,95.541,95.427,95.482,2639399981.0
2007-02-27 04:00:00,95.494,95.538,95.444,95.492,2530699994.0
2007-02-27 04:15:00,95.477,95.562,95.45,95.535,2844099999.0
2007-02-27 04:30:00,95.511,95.567,95.494,95.524,3094099988.0
2007-02-27 04:45:00,95.513,95.597,95.471,95.587,2823599983.0
2007-02-27 05:00:00,95.595,95.599,95.499,95.567,2736499990.0
2007-02-27 05:15:00,95.56,95.613,95.499,95.613,2917200005.0
2007-02-27 05:30:00,95.58,95.662,95.561,95.639,2891299992.0
2007-02-27 05:45:00,95.622,95.66,95.575,95.617,2920899994.0
2007-02-27 06:00:00,95.629,95.672,95.57,95.63,3111099999.0
2007-02-27 06:15:00,95.622,95.648,95.529,95.56,2976899993.0
2007-02-27 06:30:00,95.533,95.583,95.498,95.557,3285699983.0
2007-02-27 06:45:00,95.535,95.617,95.507,95.593,2778499995.0
2007-02-27 07:00:00,95.59,95.64,95.553,95.602,2858599994.0
2007-02-27 07:15:00,95.605,95.634,95.536,95.597,3215699999.0
2007-02-27 07:30:00,95.563,95.614,95.524,95.595,2637599992.0
2007-02-27 07:45:00,95.545,95.648,95.542,95.608,3245799995.0
2007-02-27 08:00:00,95.618,95.627,95.48,95.494,2926499992.0
2007-02-27 08:15:00,95.511,95.511,95.356,95.418,2858699981.0
2007-02-27 08:30:00,95.41,95.435,95.337,95.375,2801199995.0
2007-02-27 08:45:00,95.377,95.445,95.282,95.283,2840899996.0
2007-02-27 09:00:00,95.269,95.318,95.2,95.268,2808200005.0
2007-02-27 09:15:00,95.275,95.307,95.194,95.2,2709300003.0
2007-02-27 09:30:00,95.203,95.215,95.042,95.056,2504999994.0
2007-02-27 09:45:00,95.051,95.077,94.877,94.971,2822500005.0
2007-02-27 10:00:00,94.963,94.995,94.818,94.894,2501499992.0
2007-02-27 10:15:00,94.891,94.95,94.852,94.895,2613199991.0
2007-02-27 10:30:00,94.893,94.958,94.812,94.905,3181699999.0
2007-02-27 10:45:00,94.917,94.92,94.773,94.806,2818499994.0
2007-02-27 11:00:00,94.743,94.807,94.61,94.705,2833599998.0
2007-02-27 11:15:00,94.69,94.812,94.636,94.81,2607599995.0
2007-02-27 11:30:00,94.796,94.815,94.671,94.731,3084600000.0
2007-02-27 11:45:00,94.756,94.772,94.662,94.748,3570099999.0
2007-02-27 12:00:00,94.741,94.773,94.666,94.733,2819599988.0
2007-02-27 12:15:00,94.752,94.767,94.619,94.661,2998300003.0
2007-02-27 12:30:00,94.665,94.678,94.593,94.64,3130699981.0
2007-02-27 12:45:00,94.655,94.67,94.577,94.628,2963499997.0
2007-02-27 13:00:00,94.613,94.738,94.579,94.697,2561399995.0
2007-02-27 13:15:00,94.694,94.716,94.558,94.63,3001399978.0
2007-02-27 13:30:00,94.623,94.652,94.566,94.579,2948499987.0
2007-02-27 13:45:00,94.6,94.643,94.471,94.495,3199200016.0
2007-02-27 14:00:00,94.509,94.595,94.481,94.533,2663899989.0
2007-02-27 14:15:00,94.56,94.593,94.437,94.453,2890799984.0
2007-02-27 14:30:00,94.502,94.545,94.393,94.438,3043499990.0
2007-02-27 14:45:00,94.443,94.471,94.34,94.447,2574500004.0
2007-02-27 15:00:00,94.436,94.492,94.394,94.42,2857699974.0
2007-02-27 15:15:00,94.408,94.443,94.328,94.387,3048799984.0
2007-02-27 15:30:00,94.349,94.381,94.209,94.222,2670400001.0
2007-02-27 15:45:00,94.235,94.248,94.01,94.027,3108700003.0
2007-02-27 16:00:00,94.029,94.109,94.024,94.097,2749300003.0
2007-02-27 16:15:00,94.1,94.17,93.985,94.15,3056799985.0
2007-02-27 16:30:00,94.163,94.195,94.062,94.097,3000099984.0
2007-02-27 16:45:00,94.075,94.114,93.911,94.067,2988999990.0
2007-02-27 17:00:00,94.105,94.328,94.105,94.18,2789600002.0
2007-02-27 17:15:00,94.191,94.241,94.153,94.21,2507399999.0
2007-02-27 17:30:00,94.193,94.241,94.116,94.157,3156899991.0
2007-02-27 17:45:00,94.168,94.267,94.058,94.073,2844099979.0
2007-02-27 18:00:00,94.023,94.126,94.023,94.048,23409199977.0
2007-02-27 18:15:00,94.023,94.098,93.994,94.039,22472499987.0
2007-02-27 18:30:00,94.029,94.134,93.968,94.102,17384099956.0
2007-02-27 18:45:00,94.107,94.173,94.061,94.092,11822899950.0
2007-02-27 19:00:00,94.094,94.101,93.969,93.988,8343099989.0
2007-02-27 19:15:00,94.025,94.057,93.972,94.013,10304899983.0
2007-02-27 19:30:00,94.017,94.106,93.98,94.095,9284399987.0
2007-02-27 19:45:00,94.096,94.1,93.977,94.03,8501599986.0
2007-02-27 20:00:00,94.036,94.037,93.924,93.957,9641299980.0
2007-02-27 20:15:00,93.945,94.037,93.876,93.994,9376999972.0
2007-02-27 20:30:00,94.013,94.026,93.921,93.941,12786399963.0
2007-02-27 20:45:00,93.999,93.999,93.866,93.893,11619200020.0
2007-02-27 21:00:00,93.883,93.921,93.678,93.692,8807399989.0
2007-02-27 21:15:00,93.677,93.766,93.651,93.671,12093599980.0
2007-02-27 21:30:00,93.648,93.681,93.543,93.563,6021500005.0
2007-02-27 21:45:00,93.55,93.58,93.4,93.448,4812399986.0
2007-02-27 22:00:00,93.437,93.437,92.613,92.93,5957599989.0
2007-02-27 22:15:00,92.933,93.166,92.922,93.072,5101599983.0
2007-02-27 22:30:00,93.047,93.047,92.803,92.83,4852099987.0
2007-02-27 22:45:00,92.86,92.96,92.767,92.853,4878799990.0
2007-02-27 23:00:00,92.916,92.976,92.84,92.91,2804299996.0
2007-02-27 23:15:00,92.869,92.948,92.831,92.903,2757800011.0
2007-02-27 23:30:00,92.905,92.932,92.765,92.886,2549399989.0
2007-02-27 23:45:00,92.894,92.918,92.814,92.827,2637199986.0
2007-02-28 00:00:00,92.827,92.955,92.819,92.932,3003700017.0
2007-02-28 00:15:00,92.938,93.082,92.925,93.039,2943400001.0
2007-02-28 00:30:00,93.03,93.089,92.943,93.009,2550000000.0
2007-02-28 00:45:00,93.036,93.067,92.968,93.067,2903199992.0
2007-02-28 01:00:00,93.047,93.066,92.928,92.972,2920000013.0
2007-02-28 01:15:00,92.972,93.0,92.811,92.819,3092399992.0
2007-02-28 01:30:00,92.799,92.898,92.75,92.814,2865299998.0
2007-02-28 01:45:00,92.806,92.834,92.734,92.79,2817799982.0
2007-02-28 02:00:00,92.788,92.911,92.764,92.887,3120599987.0
2007-02-28 02:15:00,92.915,93.089,92.882,93.068,3101100005.0
2007-02-28 02:30:00,93.119,93.285,93.08,93.248,2533299992.0
2007-02-28 02:45:00,93.225,93.27,93.097,93.117,2843999999.0
2007-02-28 03:00:00,93.131,93.269,93.122,93.239,3424899993.0
2007-02-28 03:15:00,93.253,93.402,93.234,93.267,2942800004.0
2007-02-28 03:30:00,93.27,93.458,93.232,93.381,2869800001.0
2007-02-28 03:45:00,93.36,93.387,93.236,93.304,2812500006.0
2007-02-28 04:00:00,93.313,93.386,93.283,93.303,2869199992.0
2007-02-28 04:15:00,93.268,93.291,93.194,93.223,2578800000.0
2007-02-28 04:30:00,93.205,93.277,93.165,93.224,3136999998.0
2007-02-28 04:45:00,93.201,93.251,93.154,93.184,2945200007.0
2007-02-28 05:00:00,93.212,93.338,93.126,93.266,3017600007.0
2007-02-28 05:15:00,93.267,93.294,93.184,93.228,2740099994.0
2007-02-28 05:30:00,93.242,93.317,93.193,93.235,3094300003.0
2007-02-28 05:45:00,93.268,93.306,93.191,93.242,2808699985.0
2007-02-28 06:00:00,93.247,93.33,93.229,93.307,2616299995.0
2007-02-28 06:15:00,93.301,93.349,93.225,93.316,3037100009.0
2007-02-28 06:30:00,93.321,93.38,93.226,93.273,3038999993.0
2007-02-28 06:45:00,93.254,93.356,93.22,93.267,2533499990.0
2007-02-28 07:00:00,93.305,93.37,93.145,93.313,2828600006.0
2007-02-28 07:15:00,93.33,93.362,93.245,93.268,3078199997.0
2007-02-28 07:30:00,93.257,93.278,93.029,93.06,2841599995.0
2007-02-28 07:45:00,93.035,93.094,92.982,93.077,3031999973.0
2007-02-28 08:00:00,93.044,93.181,92.902,93.176,2562499992.0
2007-02-28 08:15:00,93.176,93.305,93.124,93.25,3004700008.0
2007-02-28 08:30:00,93.253,93.265,92.986,92.993,2836399998.0
2007-02-28 08:45:00,92.964,93.093,92.95,93.088,2607900001.0
2007-02-28 09:00:00,93.081,93.196,93.026,93.051,2689999989.0
2007-02-28 09:15:00,93.069,93.207,93.058,93.173,2655699994.0
2007-02-28 09:30:00,93.19,93.456,93.174,93.417,2587400002.0
2007-02-28 09:45:00,93.42,93.492,93.336,93.457,2973899993.0
2007-02-28 10:00:00,93.454,93.476,93.339,93.392,3124099976.0
2007-02-28 10:15:00,93.389,93.43,93.316,93.404,2523500001.0
2007-02-28 10:30:00,93.401,93.417,93.204,93.302,3166399991.0
2007-02-28 10:45:00,93.271,93.301,93.14,93.213,2709599987.0
2007-02-28 11:00:00,93.208,93.252,93.129,93.174,3027099996.0
2007-02-28 11:15:00,93.19,93.266,93.086,93.252,2529599996.0
2007-02-28 11:30:00,93.242,93.42,93.212,93.389,3021499984.0
2007-02-28 11:45:00,93.383,93.463,93.345,93.411,3174999987.0
2007-02-28 12:00:00,93.403,93.477,93.353,93.417,2632599997.0
2007-02-28 12:15:00,93.421,93.47,93.361,93.425,3216200008.0
2007-02-28 12:30:00,93.412,93.423,93.325,93.385,2915500004.0
2007-02-28 12:45:00,93.385,93.4,93.3,93.371,2992800001.0
2007-02-28 13:00:00,93.378,93.434,93.32,93.432,3050999994.0
2007-02-28 13:15:00,93.416,93.42,93.327,93.402,2908699999.0
2007-02-28 13:30:00,93.412,93.418,93.252,93.313,3023799986.0
2007-02-28 13:45:00,93.374,93.407,93.27,93.313,2847400001.0
2007-02-28 14:00:00,93.322,93.325,93.223,93.3,3118199991.0
2007-02-28 14:15:00,93.29,93.317,93.196,93.218,2871100008.0
2007-02-28 14:30:00,93.241,93.253,93.115,93.174,2879199996.0
2007-02-28 14:45:00,93.159,93.228,93.122,93.228,2745699994.0
2007-02-28 15:00:00,93.21,93.417,93.21,93.321,2915099992.0
2007-02-28 15:15:00,93.309,93.349,93.248,93.301,3078799991.0
2007-02-28 15:30:00,93.263,93.429,93.159,93.159,3153699986.0
2007-02-28 15:45:00,93.176,93.324,93.134,93.267,2700299990.0
2007-02-28 16:00:00,93.262,93.283,93.047,93.107,2615400002.0
2007-02-28 16:15:00,93.148,93.164,93.076,93.076,3058899993.0
2007-02-28 16:30:00,93.11,93.224,93.088,93.121,2694699983.0
2007-02-28 16:45:00,93.105,93.152,92.964,93.102,3192800003.0
2007-02-28 17:00:00,93.128,93.132,92.965,93.074,3016399991.0
2007-02-28 17:15:00,93.062,93.173,92.993,93.099,2865799997.0
2007-02-28 17:30:00,93.115,93.39,93.115,93.335,2639199998.0
2007-02-28 17:45:00,93.35,93.576,93.316,93.317,2851399992.0
2007-02-28 18:00:00,93.277,93.585,93.277,93.574,20997699985.0
2007-02-28 18:15:00,93.577,93.612,93.31,93.494,21359399960.0
2007-02-28 18:30:00,93.511,93.561,93.351,93.351,17039099972.0
2007-02-28 18:45:00,93.366,93.494,93.294,93.347,11984299992.0
2007-02-28 19:00:00,93.342,93.38,93.264,93.336,8334099969.0
2007-02-28 19:15:00,93.321,93.383,93.246,93.348,10284399977.0
2007-02-28 19:30:00,93.332,93.382,93.276,93.336,10069299986.0
2007-02-28 19:45:00,93.375,93.42,93.309,93.323,8090099978.0
2007-02-28 20:00:00,93.336,93.369,93.19,93.291,9682699970.0
2007-02-28 20:15:00,93.284,93.351,93.23,93.318,9268399973.0
2007-02-28 20:30:00,93.341,93.394,93.235,93.374,12852299982.0
2007-02-28 20:45:00,93.369,93.384,93.242,93.297,12211599988.0
2007-02-28 21:00:00,93.303,93.362,93.234,93.315,9478999985.0
2007-02-28 21:15:00,93.328,93.332,93.185,93.236,10894399983.0
2007-02-28 21:30:00,93.237,93.268,93.149,93.182,6175099998.0
2007-02-28 21:45:00,93.196,93.227,93.118,93.182,4825299989.0
2007-02-28 22:00:00,93.181,93.238,93.128,93.21,5721699982.0
2007-02-28 22:15:00,93.245,93.327,93.183,93.304,4946299999.0
2007-02-28 22:30:00,93.256,93.337,93.249,93.283,4639499991.0
2007-02-28 22:45:00,93.268,93.28,93.142,93.188,4839099987.0
2007-02-28 23:00:00,93.244,93.304,93.166,93.253,3255999983.0
2007-02-28 23:15:00,93.276,93.325,93.229,93.293,2782599992.0
2007-02-28 23:30:00,93.271,93.329,93.223,93.305,3194199999.0
2007-02-28 23:45:00,93.326,93.425,93.258,93.346,2389799996.0
2007-03-01 00:00:00,93.353,93.37,93.227,93.282,2923999995.0
2007-03-01 00:15:00,93.271,93.323,93.219,93.273,3187799976.0
2007-03-01 00:30:00,93.26,93.319,93.24,93.286,2543199994.0
2007-03-01 00:45:00,93.302,93.348,93.268,93.348,3063500002.0
2007-03-01 01:00:00,93.353,93.435,93.341,93.381,3071799990.0
2007-03-01 01:15:00,93.402,93.472,93.345,93.408,2931199988.0
2007-03-01 01:30:00,93.39,93.532,93.38,93.46,2983799998.0
2007-03-01 01:45:00,93.437,93.521,93.388,93.437,2934399983.0
2007-03-01 02:00:00,93.408,93.505,93.385,93.486,2792799990.0
2007-03-01 02:15:00,93.513,93.529,93.414,93.46,3146499998.0
2007-03-01 02:30:00,93.454,93.552,93.414,93.481,2930599990.0
2007-03-01 02:45:00,93.471,93.526,93.377,93.377,2924199989.0
2007-03-01 03:00:00,93.387,93.431,93.362,93.387,2686499988.0
2007-03-01 03:15:00,93.372,93.426,93.322,93.414,2990999997.0
2007-03-01 03:30:00,93.416,93.442,93.369,93.413,3277699989.0
2007-03-01 03:45:00,93.389,93.431,93.203,93.23,2594199990.0
2007-03-01 04:00:00,93.216,93.216,93.031,93.08,2658699986.0
2007-03-01 04:15:00,93.107,93.176,93.057,93.144,2615099991.0
2007-03-01 04:30:00,93.118,93.138,92.987,93.06,2964799996.0
2007-03-01 04:45:00,93.054,93.157,93.048,93.128,2947299988.0
2007-03-01 05:00:00,93.121,93.149,93.068,93.117,2848599997.0
2007-03-01 05:15:00,93.106,93.137,93.046,93.081,3031099994.0
2007-03-01 05:30:00,93.087,93.102,93.017,93.086,2636399993.0
2007-03-01 05:45:00,93.047,93.092,92.916,92.946,2638099990.0
2007-03-01 06:00:00,92.94,92.94,92.79,92.812,2720800000.0
2007-03-01 06:15:00,92.838,92.963,92.799,92.917,2852999989.0
2007-03-01 06:30:00,92.907,92.987,92.888,92.977,2945899999.0
2007-03-01 06:45:00,92.966,92.974,92.862,92.885,2735699990.0
2007-03-01 07:00:00,92.883,92.923,92.819,92.923,2590200002.0
2007-03-01 07:15:00,92.908,92.942,92.855,92.926,2777700002.0
2007-03-01 07:30:00,92.917,93.039,92.877,93.022,2841300004.0
2007-03-01 07:45:00,93.031,93.06,92.971,93.01,2980299985.0
2007-03-01 08:00:00,93.003,93.003,92.884,92.948,2922999991.0
2007-03-01 08:15:00,92.957,93.051,92.944,93.015,2727299991.0
2007-03-01 08:30:00,93.025,93.048,92.86,92.886,3045599992.0
2007-03-01 08:45:00,92.875,92.897,92.802,92.847,2735200005.0
2007-03-01 09:00:00,92.853,92.926,92.795,92.901,2452299990.0
2007-03-01 09:15:00,92.911,93.087,92.892,93.004,2535500004.0
2007-03-01 09:30:00,93.006,93.068,92.948,92.99,2907399991.0
2007-03-01 09:45:00,93.011,93.015,92.895,92.91,2855899992.0
2007-03-01 10:00:00,92.891,93.057,92.891,93.031,2853899997.0
2007-03-01 10:15:00,93.04,93.126,92.975,93.122,2905699995.0
2007-03-01 10:30:00,93.109,93.233,93.098,93.162,3356100003.0
2007-03-01 10:45:00,93.153,93.244,93.071,93.091,2733799997.0
2007-03-01 11:00:00,93.078,93.134,93.031,93.107,3038399987.0
2007-03-01 11:15:00,93.11,93.127,93.022,93.103,2688699967.0
2007-03-01 11:30:00,93.102,93.213,93.032,93.166,3261699990.0
2007-03-01 11:45:00,93.155,93.18,93.027,93.063,3268800000.0
2007-03-01 12:00:00,93.055,93.147,93.022,93.089,2771099977.0
2007-03-01 12:15:00,93.094,93.112,92.987,93.044,2934700011.0
2007-03-01 12:30:00,93.034,93.075,92.976,93.039,2846600004.0
2007-03-01 12:45:00,93.032,93.06,92.945,92.997,3026399975.0
2007-03-01 13:00:00,92.985,93.003,92.884,92.934,2862699993.0
2007-03-01 13:15:00,92.936,92.958,92.858,92.921,2698299992.0
2007-03-01 13:30:00,92.916,92.934,92.829,92.831,3274299994.0
2007-03-01 13:45:00,92.845,92.884,92.728,92.818,3069299993.0
2007-03-01 14:00:00,92.831,92.925,92.81,92.824,2806100006.0
2007-03-01 14:15:00,92.81,92.856,92.619,92.679,2920999997.0
2007-03-01 14:30:00,92.655,92.697,92.368,92.401,3197500004.0
2007-03-01 14:45:00,92.403,92.516,92.32,92.342,2257099988.0
2007-03-01 15:00:00,92.345,92.482,92.185,92.43,3519799982.0
2007-03-01 15:15:00,92.409,92.458,92.354,92.444,2744599996.0
2007-03-01 15:30:00,92.417,92.434,92.202,92.404,2750799993.0
2007-03-01 15:45:00,92.427,92.583,92.427,92.522,2785699991.0
2007-03-01 16:00:00,92.482,92.548,92.273,92.389,2679099995.0
2007-03-01 16:15:00,92.404,92.42,92.264,92.293,3135399999.0
2007-03-01 16:30:00,92.297,92.343,91.985,92.081,2712799993.0
2007-03-01 16:45:00,92.069,92.108,91.737,91.973,2903499987.0
2007-03-01 17:00:00,92.016,92.351,92.016,92.333,2609099988.0
2007-03-01 17:15:00,92.35,92.526,92.246,92.352,2985600002.0
2007-03-01 17:30:00,92.351,92.427,92.313,92.334,2751499988.0
2007-03-01 17:45:00,92.308,92.474,92.225,92.343,2872100001.0
2007-03-01 18:00:00,92.324,92.35,92.057,92.184,22842899965.0
2007-03-01 18:15:00,92.32,92.38,91.715,92.361,21705399917.0
2007-03-01 18:30:00,92.376,92.445,92.153,92.348,17029299983.0
2007-03-01 18:45:00,92.359,92.516,92.28,92.397,11815099966.0
2007-03-01 19:00:00,92.38,92.409,92.186,92.292,8802599956.0
2007-03-01 19:15:00,92.289,92.352,92.18,92.287,10436699994.0
2007-03-01 19:30:00,92.287,92.312,92.18,92.238,9758999973.0
2007-03-01 19:45:00,92.243,92.33,92.189,92.316,8651399981.0
2007-03-01 20:00:00,92.306,92.325,92.181,92.247,9536299970.0
2007-03-01 20:15:00,92.24,92.245,92.148,92.214,9610499979.0
2007-03-01 20:30:00,92.211,92.256,92.172,92.22,13192399966.0
2007-03-01 20:45:00,92.2,92.307,92.183,92.285,11857100004.0
2007-03-01 21:00:00,92.305,92.436,92.28,92.34,9566599975.0
2007-03-01 21:15:00,92.314,92.378,92.216,92.268,12342899997.0
2007-03-01 21:30:00,92.251,92.279,92.197,92.217,6304799992.0
2007-03-01 21:45:00,92.262,92.333,92.188,92.303,4998900002.0
2007-03-01 22:00:00,92.312,92.365,92.245,92.267,6009100002.0
2007-03-01 22:15:00,92.274,92.324,92.14,92.194,4886499980.0
2007-03-01 22:30:00,92.198,92.272,92.165,92.216,5279099990.0
2007-03-01 22:45:00,92.221,92.302,92.151,92.192,4311000002.0
2007-03-01 23:00:00,92.271,92.325,92.178,92.301,3266199986.0
2007-03-01 23:15:00,92.283,92.333,92.236,92.313,2685199988.0
2007-03-01 23:30:00,92.289,92.317,92.166,92.188,3109099988.0
2007-03-01 23:45:00,92.163,92.249,92.163,92.23,2957300004.0
2007-03-02 00:00:00,92.23,92.238,92.157,92.194,2722899990.0
2007-03-02 00:15:00,92.185,92.22,92.11,92.197,2610199994.0
2007-03-02 00:30:00,92.22,92.223,92.104,92.153,3152299998.0
2007-03-02 00:45:00,92.133,92.219,92.105,92.216,2787299986.0
2007-03-02 01:00:00,92.203,92.288,92.156,92.231,2889899987.0
2007-03-02 01:15:00,92.257,92.295,92.216,92.246,2898899988.0
2007-03-02 01:30:00,92.259,92.441,92.149,92.414,2655399992.0
2007-03-02 01:45:00,92.423,92.439,92.321,92.367,2994999997.0
2007-03-02 02:00:00,92.383,92.47,92.318,92.443,2807799998.0
2007-03-02 02:15:00,92.462,92.49,92.366,92.405,3368900002.0
2007-03-02 02:30:00,92.452,92.54,92.364,92.382,2848899994.0
2007-03-02 02:45:00,92.389,92.43,92.327,92.401,2911299993.0
2007-03-02 03:00:00,92.393,92.462,92.34,92.369,3196899987.0
2007-03-02 03:15:00,92.382,92.392,92.2,92.23,2580499998.0
2007-03-02 03:30:00,92.258,92.356,92.246,92.265,3079199991.0
2007-03-02 03:45:00,92.275,92.317,92.209,92.253,2638800002.0
2007-03-02 04:00:00,92.252,92.322,92.22,92.282,2750500005.0
2007-03-02 04:15:00,92.217,92.378,92.209,92.37,2777699993.0
2007-03-02 04:30:00,92.366,92.394,92.289,92.339,3008699993.0
2007-03-02 04:45:00,92.32,92.346,92.238,92.306,3029099998.0
2007-03-02 05:00:00,92.277,92.344,92.235,92.34,3053700003.0
2007-03-02 05:15:00,92.34,92.399,92.306,92.346,3065900002.0
2007-03-02 05:30:00,92.362,92.477,92.316,92.418,2901799993.0
2007-03-02 05:45:00,92.43,92.448,92.372,92.412,2789199999.0
2007-03-02 06:00:00,92.404,92.431,92.344,92.364,2655599999.0
2007-03-02 06:15:00,92.389,92.398,92.298,92.374,2793099992.0
2007-03-02 06:30:00,92.404,92.409,92.284,92.352,3163300000.0
2007-03-02 06:45:00,92.363,92.385,92.283,92.344,2621599987.0
2007-03-02 07:00:00,92.325,92.383,92.29,92.338,2653899991.0
2007-03-02 07:15:00,92.331,92.366,92.274,92.274,3018500004.0
2007-03-02 07:30:00,92.308,92.317,92.225,92.247,2601299995.0
2007-03-02 07:45:00,92.279,92.362,92.225,92.34,2866500003.0
2007-03-02 08:00:00,92.317,92.343,92.106,92.136,3170699980.0
2007-03-02 08:15:00,92.15,92.24,92.115,92.196,2808299999.0
2007-03-02 08:30:00,92.185,92.235,92.128,92.2,2906999995.0
2007-03-02 08:45:00,92.201,92.221,92.089,92.137,3107899992.0
2007-03-02 09:00:00,92.134,92.161,91.96,92.026,2651599994.0
2007-03-02 09:15:00,92.035,92.118,91.943,92.1,2935199987.0
2007-03-02 09:30:00,92.082,92.184,92.08,92.125,2773899976.0
2007-03-02 09:45:00,92.104,92.25,92.099,92.207,3115200001.0
2007-03-02 10:00:00,92.204,92.242,92.106,92.215,2816699991.0
2007-03-02 10:15:00,92.222,92.244,92.138,92.159,2725800007.0
2007-03-02 10:30:00,92.148,92.148,91.995,92.122,3029199994.0
2007-03-02 10:45:00,92.107,92.208,92.087,92.178,2952099998.0
2007-03-02 11:00:00,92.175,92.226,92.131,92.202,2811499992.0
2007-03-02 11:15:00,92.177,92.221,92.133,92.166,2479000001.0
2007-03-02 11:30:00,92.169,92.181,92.044,92.044,3267399988.0
2007-03-02 11:45:00,92.038,92.098,91.915,91.943,3121899995.0
2007-03-02 12:00:00,91.957,92.069,91.91,92.069,2619699997.0
2007-03-02 12:15:00,92.055,92.076,91.994,92.055,2875499984.0
2007-03-02 12:30:00,92.044,92.066,91.941,91.983,2783099998.0
2007-03-02 12:45:00,92.017,92.064,91.968,91.976,2404199991.0
2007-03-02 13:00:00,91.978,91.982,91.836,91.865,3059600000.0
2007-03-02 13:15:00,91.858,91.887,91.776,91.797,2947500000.0
2007-03-02 13:30:00,91.798,91.82,91.669,91.67,3334199996.0
2007-03-02 13:45:00,91.65,91.712,91.597,91.598,3206699988.0
2007-03-02 14:00:00,91.605,91.628,91.351,91.366,2529699995.0
2007-03-02 14:15:00,91.364,91.475,91.345,91.408,2565300004.0
2007-03-02 14:30:00,91.401,91.753,91.382,91.717,2775499994.0
2007-03-02 14:45:00,91.698,91.725,91.601,91.649,3103399985.0
2007-03-02 15:00:00,91.641,91.706,91.505,91.556,3131399992.0
2007-03-02 15:15:00,91.562,91.57,91.314,91.326,3220799989.0
2007-03-02 15:30:00,91.306,91.472,91.294,91.347,2840799998.0
2007-03-02 15:45:00,91.355,91.471,91.31,91.405,2601499993.0
2007-03-02 16:00:00,91.394,91.65,91.391,91.623,2626300003.0
2007-03-02 16:15:00,91.618,91.655,91.551,91.652,2869300000.0
2007-03-02 16:30:00,91.636,91.783,91.63,91.762,3120099998.0
2007-03-02 16:45:00,91.757,91.774,91.629,91.634,3047300014.0
2007-03-02 17:00:00,91.644,91.847,91.57,91.805,2676599996.0
2007-03-02 17:15:00,91.753,91.805,91.592,91.666,2620199991.0
2007-03-02 17:30:00,91.662,91.869,91.634,91.732,2717999996.0
2007-03-02 17:45:00,91.73,91.822,91.641,91.665,2766199995.0
2007-03-02 18:00:00,91.609,91.818,91.49,91.809,22548599972.0
2007-03-02 18:15:00,91.5,91.772,91.45,91.682,20583799947.0
2007-03-02 18:30:00,91.648,91.662,91.543,91.543,16429499993.0
2007-03-02 18:45:00,91.594,91.613,91.437,91.49,11875199989.0
2007-03-02 19:00:00,91.474,91.551,91.44,91.493,8612599977.0
2007-03-02 19:15:00,91.498,91.524,91.312,91.364,10739499977.0
2007-03-02 19:30:00,91.347,91.364,91.205,91.244,9687199963.0
2007-03-02 19:45:00,91.257,91.389,91.257,91.351,7816199999.0
2007-03-02 20:00:00,91.366,91.379,91.236,91.255,9274099993.0
2007-03-02 20:15:00,91.263,91.318,91.194,91.205,9159899976.0
2007-03-02 20:30:00,91.231,91.338,91.171,91.316,12535899964.0
2007-03-02 20:45:00,91.347,91.352,91.188,91.294,12335099966.0
2007-03-02 21:00:00,91.305,91.346,91.222,91.284,9838199966.0
2007-03-02 21:15:00,91.265,91.318,91.207,91.26,12387299977.0
2007-03-02 21:30:00,91.261,91.309,91.195,91.258,6343099974.0
2007-03-02 21:45:00,91.252,91.335,91.207,91.282,4278399996.0
2007-03-02 22:00:00,91.276,91.304,91.182,91.262,5565500001.0
2007-03-02 22:15:00,91.247,91.29,91.197,91.268,4770100000.0
2007-03-02 22:30:00,91.258,91.377,91.242,91.365,4691399992.0
2007-03-02 22:45:00,91.308,91.391,91.246,91.26,4671999991.0
2007-03-02 23:00:00,91.344,91.35,91.228,91.315,3129899995.0
2007-03-02 23:15:00,91.304,91.348,91.244,91.267,3139200002.0
2007-03-02 23:30:00,91.3,91.303,91.188,91.266,3198099989.0
2007-03-02 23:45:00,91.266,91.341,91.233,91.312,2879299993.0
2007-03-05 00:00:00,91.207,91.28,91.121,91.196,2950399989.0
2007-03-05 00:15:00,91.215,91.23,91.133,91.166,2859799994.0
2007-03-05 00:30:00,91.145,91.231,91.111,91.18,2843999991.0
2007-03-05 00:45:00,91.194,91.221,91.145,91.167,2716499998.0
2007-03-05 01:00:00,91.193,91.196,91.041,91.067,2877100001.0
2007-03-05 01:15:00,91.093,91.118,90.824,90.857,2721799995.0
2007-03-05 01:30:00,90.847,90.847,90.554,90.746,2643499993.0
2007-03-05 01:45:00,90.79,90.81,90.498,90.518,3037999990.0
2007-03-05 02:00:00,90.478,90.501,89.894,89.985,2568600003.0
2007-03-05 02:15:00,89.99,90.296,89.984,90.223,3277399993.0
2007-03-05 02:30:00,90.249,90.295,89.96,89.992,2795099994.0
2007-03-05 02:45:00,89.999,90.12,89.858,90.12,2833400000.0
2007-03-05 03:00:00,90.139,90.155,90.02,90.034,2942500004.0
2007-03-05 03:15:00,90.016,90.132,89.963,90.082,3291100003.0
2007-03-05 03:30:00,90.096,90.114,89.828,89.96,3228299997.0
2007-03-05 03:45:00,89.947,89.961,89.746,89.884,2550000002.0
2007-03-05 04:00:00,89.866,89.957,89.845,89.921,2977899996.0
2007-03-05 04:15:00,89.905,90.142,89.875,90.112,2635599988.0
2007-03-05 04:30:00,90.114,90.16,89.959,90.049,2642300000.0
2007-03-05 04:45:00,90.032,90.065,89.917,89.955,3137099998.0
2007-03-05 05:00:00,89.933,89.981,89.821,89.974,2923999996.0
2007-03-05 05:15:00,89.984,89.997,89.85,89.896,3126299995.0
2007-03-05 05:30:00,89.933,89.936,89.749,89.774,3310599994.0
2007-03-05 05:45:00,89.785,89.909,89.771,89.895,2616099989.0
2007-03-05 06:00:00,89.883,89.935,89.854,89.903,2597600007.0
2007-03-05 06:15:00,89.917,89.922,89.783,89.802,2964999999.0
2007-03-05 06:30:00,89.78,89.78,89.596,89.699,2831100002.0
2007-03-05 06:45:00,89.723,89.86,89.705,89.84,3154800004.0
2007-03-05 07:00:00,89.849,89.95,89.819,89.846,2791899989.0
2007-03-05 07:15:00,89.819,89.91,89.792,89.899,2766599985.0
2007-03-05 07:30:00,89.881,89.97,89.789,89.812,2754499985.0
2007-03-05 07:45:00,89.828,89.839,89.634,89.707,2935899996.0
2007-03-05 08:00:00,89.74,89.786,89.649,89.686,2956499996.0
2007-03-05 08:15:00,89.698,89.785,89.669,89.757,2997799998.0
2007-03-05 08:30:00,89.783,89.859,89.703,89.772,3017999994.0
2007-03-05 08:45:00,89.761,89.802,89.588,89.619,2722200003.0
2007-03-05 09:00:00,89.614,89.654,89.319,89.334,2502399993.0
2007-03-05 09:15:00,89.317,89.507,89.208,89.359,2479699995.0
2007-03-05 09:30:00,89.36,89.501,89.326,89.427,2594599988.0
2007-03-05 09:45:00,89.407,89.567,89.389,89.425,3063499993.0
2007-03-05 10:00:00,89.411,89.486,89.307,89.335,3104999985.0
2007-03-05 10:15:00,89.353,89.443,89.301,89.382,3165000003.0
2007-03-05 10:30:00,89.369,89.531,89.341,89.393,3619599993.0
2007-03-05 10:45:00,89.399,89.516,89.327,89.478,2800399990.0
2007-03-05 11:00:00,89.468,89.511,89.409,89.432,2864300000.0
2007-03-05 11:15:00,89.421,89.5,89.35,89.458,2856099994.0
2007-03-05 11:30:00,89.425,89.518,89.339,89.506,3060699995.0
2007-03-05 11:45:00,89.504,89.511,89.296,89.314,3698999994.0
2007-03-05 12:00:00,89.321,89.414,89.298,89.36,2418799996.0
2007-03-05 12:15:00,89.378,89.398,89.162,89.205,3237699994.0
2007-03-05 12:30:00,89.2,89.289,89.195,89.262,2777400001.0
2007-03-05 12:45:00,89.252,89.275,89.161,89.247,3209199992.0
2007-03-05 13:00:00,89.236,89.302,89.171,89.28,2842800005.0
2007-03-05 13:15:00,89.287,89.427,89.2,89.368,2895400001.0
2007-03-05 13:30:00,89.368,89.43,89.28,89.411,2671899994.0
2007-03-05 13:45:00,89.385,89.476,89.318,89.466,3058399995.0
2007-03-05 14:00:00,89.482,89.606,89.399,89.529,2772899996.0
2007-03-05 14:15:00,89.54,89.54,89.44,89.497,2390699973.0
2007-03-05 14:30:00,89.49,89.547,89.398,89.441,2891199988.0
2007-03-05 14:45:00,89.46,89.554,89.4,89.53,2520600003.0
2007-03-05 15:00:00,89.511,89.546,89.324,89.324,3151899984.0
2007-03-05 15:15:00,89.273,89.352,89.233,89.287,2909299990.0
2007-03-05 15:30:00,89.279,89.384,89.24,89.345,2665599996.0
2007-03-05 15:45:00,89.359,89.405,89.285,89.314,2963999998.0
2007-03-05 16:00:00,89.322,89.334,89.191,89.24,2566300009.0
2007-03-05 16:15:00,89.252,89.28,89.133,89.25,2952199992.0
2007-03-05 16:30:00,89.259,89.448,89.214,89.448,2849099976.0
2007-03-05 16:45:00,89.463,89.667,89.451,89.532,2570599995.0
2007-03-05 17:00:00,89.544,89.861,89.425,89.842,2525299993.0
2007-03-05 17:15:00,89.863,89.907,89.565,89.621,2988999996.0
2007-03-05 17:30:00,89.624,89.771,89.602,89.771,2764399989.0
2007-03-05 17:45:00,89.755,89.906,89.678,89.687,2683199996.0
2007-03-05 18:00:00,89.658,89.869,89.625,89.845,23420899990.0
2007-03-05 18:15:00,89.839,89.967,89.56,89.888,21247900006.0
2007-03-05 18:30:00,89.867,89.9,89.677,89.693,17017099935.0
2007-03-05 18:45:00,89.738,89.791,89.605,89.62,11776499985.0
2007-03-05 19:00:00,89.595,89.647,89.517,89.62,8557799994.0
2007-03-05 19:15:00,89.622,89.752,89.496,89.542,11108799993.0
2007-03-05 19:30:00,89.567,89.655,89.51,89.558,10317399977.0
2007-03-05 19:45:00,89.556,89.566,89.437,89.458,9016599960.0
2007-03-05 20:00:00,89.459,89.484,89.365,89.413,9101700003.0
2007-03-05 20:15:00,89.397,89.463,89.321,89.333,9581699968.0
2007-03-05 20:30:00,89.388,89.458,89.331,89.399,12715899977.0
2007-03-05 20:45:00,89.446,89.487,89.374,89.416,11861899999.0
2007-03-05 21:00:00,89.408,89.479,89.28,89.285,8755899996.0
2007-03-05 21:15:00,89.269,89.297,89.16,89.214,12348799976.0
2007-03-05 21:30:00,89.203,89.316,89.155,89.255,6101199969.0
2007-03-05 21:45:00,89.229,89.281,89.179,89.209,4882600007.0
2007-03-05 22:00:00,89.211,89.245,89.16,89.213,5554199996.0
2007-03-05 22:15:00,89.192,89.31,89.174,89.287,4589200004.0
2007-03-05 22:30:00,89.288,89.319,89.209,89.21,4918999987.0
2007-03-05 22:45:00,89.264,89.328,89.171,89.264,4998799985.0
2007-03-05 23:00:00,89.261,89.261,89.105,89.127,3080299993.0
2007-03-05 23:15:00,89.149,89.168,89.003,89.052,3017099992.0
2007-03-05 23:30:00,89.026,89.1,88.977,89.063,2585799986.0
2007-03-05 23:45:00,89.046,89.072,88.917,88.931,3030199992.0
2007-03-06 00:00:00,88.935,88.959,88.766,88.861,2797299991.0
2007-03-06 00:15:00,88.86,88.906,88.778,88.829,2858100000.0
2007-03-06 00:30:00,88.837,88.85,88.655,88.673,2910000006.0
2007-03-06 00:45:00,88.676,88.677,88.514,88.533,2718599990.0
2007-03-06 01:00:00,88.518,88.665,88.458,88.665,2749899993.0
2007-03-06 01:15:00,88.688,88.918,88.591,88.892,3034999986.0
2007-03-06 01:30:00,88.898,88.927,88.652,88.723,3174099997.0
2007-03-06 01:45:00,88.715,88.941,88.715,88.915,3081299987.0
2007-03-06 02:00:00,88.896,89.311,88.896,89.294,2993199991.0
2007-03-06 02:15:00,89.296,89.349,89.239,89.316,2782299992.0
2007-03-06 02:30:00,89.367,89.615,89.305,89.469,2513799984.0
2007-03-06 02:45:00,89.472,89.476,89.312,89.428,3116599982.0
2007-03-06 03:00:00,89.432,89.726,89.397,89.693,3131799984.0
2007-03-06 03:15:00,89.689,89.759,89.646,89.734,2961499993.0
2007-03-06 03:30:00,89.732,89.797,89.683,89.706,3203299991.0
2007-03-06 03:45:00,89.724,89.726,89.62,89.668,2542100010.0
2007-03-06 04:00:00,89.645,89.928,89.614,89.893,2641999993.0
2007-03-06 04:15:00,89.905,90.075,89.841,90.051,2919199981.0
2007-03-06 04:30:00,90.071,90.091,89.938,89.982,3118999991.0
2007-03-06 04:45:00,89.987,90.135,89.941,90.046,2555100001.0
2007-03-06 05:00:00,90.077,90.192,90.026,90.062,3011500001.0
2007-03-06 05:15:00,90.079,90.173,90.053,90.118,2899099993.0
2007-03-06 05:30:00,90.124,90.192,90.084,90.088,2760599988.0
2007-03-06 05:45:00,90.075,90.176,90.028,90.15,2672799992.0
2007-03-06 06:00:00,90.155,90.258,90.141,90.178,2908100010.0
2007-03-06 06:15:00,90.187,90.195,90.072,90.132,3174099988.0
2007-03-06 06:30:00,90.095,90.152,90.048,90.09,2777600006.0
2007-03-06 06:45:00,90.099,90.113,90.031,90.052,3029999991.0
2007-03-06 07:00:00,90.048,90.065,89.973,90.026,2844699988.0
2007-03-06 07:15:00,90.006,90.072,89.919,89.987,2691499993.0
2007-03-06 07:30:00,89.979,90.002,89.892,89.955,3220699993.0
2007-03-06 07:45:00,89.937,90.102,89.899,90.071,2830399993.0
2007-03-06 08:00:00,90.116,90.12,90.022,90.095,2801600008.0
2007-03-06 08:15:00,90.07,90.111,90.011,90.086,2881499990.0
2007-03-06 08:30:00,90.056,90.088,89.957,90.032,2927599978.0
2007-03-06 08:45:00,90.035,90.103,89.996,90.052,2578399991.0
2007-03-06 09:00:00,90.027,90.078,89.946,90.022,3121000013.0
2007-03-06 09:15:00,90.028,90.095,89.964,90.035,2608899984.0
2007-03-06 09:30:00,90.012,90.194,89.996,90.17,2681700002.0
2007-03-06 09:45:00,90.176,90.286,90.133,90.189,2846800000.0
2007-03-06 10:00:00,90.185,90.221,90.141,90.196,2683099995.0
2007-03-06 10:15:00,90.174,90.218,90.061,90.149,2824599987.0
2007-03-06 10:30:00,90.152,90.256,90.136,90.232,3369299985.0
2007-03-06 10:45:00,90.214,90.282,90.093,90.115,3053099998.0
2007-03-06 11:00:00,90.102,90.117,89.931,89.966,2854699978.0
2007-03-06 11:15:00,89.946,90.006,89.906,89.991,2690299988.0
2007-03-06 11:30:00,89.994,90.114,89.964,90.098,3258599988.0
2007-03-06 11:45:00,90.093,90.16,90.07,90.105,3057599993.0
2007-03-06 12:00:00,90.088,90.117,90.032,90.095,2796699989.0
2007-03-06 12:15:00,90.083,90.145,90.049,90.095,2998999990.0
2007-03-06 12:30:00,90.068,90.113,90.034,90.105,3106600003.0
2007-03-06 12:45:00,90.097,90.171,90.021,90.157,3030399989.0
2007-03-06 13:00:00,90.177,90.225,90.11,90.212,2915999979.0
2007-03-06 13:15:00,90.213,90.226,90.062,90.15,3032100000.0
2007-03-06 13:30:00,90.136,90.157,90.034,90.095,3283000005.0
2007-03-06 13:45:00,90.111,90.221,90.069,90.156,2962699996.0
2007-03-06 14:00:00,90.153,90.208,90.084,90.169,2681599999.0
2007-03-06 14:15:00,90.146,90.167,90.021,90.115,2499500001.0
2007-03-06 14:30:00,90.123,90.159,90.087,90.116,2797000003.0
2007-03-06 14:45:00,90.125,90.13,90.039,90.069,2641999988.0
2007-03-06 15:00:00,90.078,90.1,89.97,90.057,3162599992.0
2007-03-06 15:15:00,90.017,90.051,89.81,89.824,2549099993.0
2007-03-06 15:30:00,89.832,89.871,89.718,89.755,2522599991.0
2007-03-06 15:45:00,89.767,89.788,89.683,89.698,2684699994.0
2007-03-06 16:00:00,89.71,89.846,89.634,89.804,2511299996.0
2007-03-06 16:15:00,89.814,89.933,89.781,89.909,3203900000.0
2007-03-06 16:30:00,89.885,90.03,89.871,90.01,2704600000.0
2007-03-06 16:45:00,90.019,90.041,89.862,89.892,2777899990.0
2007-03-06 17:00:00,89.897,89.937,89.773,89.811,2740499997.0
2007-03-06 17:15:00,89.813,89.889,89.77,89.889,2745999996.0
2007-03-06 17:30:00,89.875,89.987,89.864,89.924,3015899991.0
2007-03-06 17:45:00,89.892,89.925,89.793,89.88,2906199991.0
2007-03-06 18:00:00,89.867,90.12,89.834,89.931,23158400005.0
2007-03-06 18:15:00,90.15,90.15,89.927,90.048,19858899951.0
2007-03-06 18:30:00,90.011,90.132,89.983,90.091,16777299937.0
2007-03-06 18:45:00,90.109,90.141,90.036,90.087,12071699964.0
2007-03-06 19:00:00,90.098,90.154,90.051,90.129,8342499983.0
2007-03-06 19:15:00,90.147,90.147,90.019,90.065,10182299979.0
2007-03-06 19:30:00,90.085,90.091,89.977,90.046,9894600008.0
2007-03-06 19:45:00,90.03,90.15,89.996,90.118,8224099987.0
2007-03-06 20:00:00,90.128,90.156,90.069,90.136,9892999967.0
2007-03-06 20:15:00,90.122,90.146,90.035,90.07,9636599983.0
2007-03-06 20:30:00,90.094,90.179,90.051,90.151,13262699967.0
2007-03-06 20:45:00,90.165,90.207,90.094,90.162,12368500003.0
2007-03-06 21:00:00,90.176,90.245,90.147,90.149,8722699987.0
2007-03-06 21:15:00,90.208,90.342,90.164,90.322,12048099981.0
2007-03-06 21:30:00,90.3,90.372,90.274,90.335,6135199989.0
2007-03-06 21:45:00,90.351,90.369,90.274,90.337,4874899990.0
2007-03-06 22:00:00,90.343,90.343,90.194,90.295,5188999992.0
2007-03-06 22:15:00,90.293,90.383,90.263,90.381,4957699998.0
2007-03-06 22:30:00,90.349,90.436,90.306,90.348,4546899997.0
2007-03-06 22:45:00,90.374,90.377,90.238,90.296,4671699987.0
2007-03-06 23:00:00,90.334,90.336,90.209,90.251,3159799992.0
2007-03-06 23:15:00,90.244,90.318,90.185,90.283,2861799998.0
2007-03-06 23:30:00,90.255,90.303,90.187,90.211,2996699995.0
2007-03-06 23:45:00,90.215,90.345,90.171,90.31,2800699996.0
2007-03-07 00:00:00,90.312,90.422,90.291,90.354,3038599985.0
2007-03-07 00:15:00,90.392,90.412,90.302,90.334,2828099995.0
2007-03-07 00:30:00,90.355,90.395,90.269,90.335,2826199981.0
2007-03-07 00:45:00,90.321,90.424,90.27,90.404,2368899999.0
2007-03-07 01:00:00,90.426,90.509,90.389,90.432,3045299993.0
2007-03-07 01:15:00,90.422,90.573,90.41,90.518,3162799997.0
2007-03-07 01:30:00,90.532,90.572,90.447,90.462,2601900007.0
2007-03-07 01:45:00,90.442,90.472,90.324,90.423,3256999995.0
2007-03-07 02:00:00,90.433,90.479,90.392,90.415,3331399974.0
2007-03-07 02:15:00,90.438,90.484,90.328,90.447,3055099996.0
2007-03-07 02:30:00,90.458,90.801,90.454,90.763,3081400002.0
2007-03-07 02:45:00,90.782,90.839,90.579,90.579,2663299997.0
2007-03-07 03:00:00,90.537,90.58,90.449,90.516,2786799988.0
2007-03-07 03:15:00,90.539,90.569,90.111,90.118,2842799989.0
2007-03-07 03:30:00,90.102,90.325,89.96,90.083,3106600004.0
2007-03-07 03:45:00,90.088,90.228,90.082,90.163,2657899997.0
2007-03-07 04:00:00,90.168,90.19,90.031,90.089,2787199997.0
2007-03-07 04:15:00,90.118,90.245,90.091,90.207,3029599988.0
2007-03-07 04:30:00,90.208,90.266,90.187,90.249,2793600002.0
2007-03-07 04:45:00,90.215,90.305,90.186,90.255,3245799992.0
2007-03-07 05:00:00,90.238,90.278,90.164,90.207,2615700002.0
2007-03-07 05:15:00,90.228,90.228,90.068,90.092,3051399994.0
2007-03-07 05:30:00,90.142,90.341,90.116,90.341,2859799995.0
2007-03-07 05:45:00,90.324,90.347,90.255,90.296,2747300004.0
2007-03-07 06:00:00,90.327,90.446,90.306,90.388,2868699993.0
2007-03-07 06:15:00,90.411,90.451,90.335,90.38,2881599998.0
2007-03-07 06:30:00,90.403,90.555,90.387,90.401,2727399994.0
2007-03-07 06:45:00,90.396,90.429,90.297,90.336,2558099993.0
2007-03-07 07:00:00,90.312,90.392,90.246,90.285,2604199989.0
2007-03-07 07:15:00,90.287,90.313,90.213,90.234,2591800002.0
2007-03-07 07:30:00,90.264,90.354,90.238,90.295,2928500002.0
2007-03-07 07:45:00,90.301,90.337,90.26,90.298,2627400002.0
2007-03-07 08:00:00,90.275,90.385,90.233,90.356,2691499987.0
2007-03-07 08:15:00,90.367,90.393,90.28,90.332,2684499995.0
2007-03-07 08:30:00,90.331,90.391,90.292,90.369,3241299994.0
2007-03-07 08:45:00,90.37,90.386,90.277,90.304,3082999985.0
2007-03-07 09:00:00,90.312,90.319,90.215,90.227,2700999998.0
2007-03-07 09:15:00,90.231,90.381,90.202,90.36,3036299977.0
2007-03-07 09:30:00,90.371,90.414,90.31,90.379,2512600001.0
2007-03-07 09:45:00,90.343,90.44,90.327,90.417,3018099984.0
2007-03-07 10:00:00,90.414,90.446,90.314,90.32,2538100000.0
2007-03-07 10:15:00,90.366,90.515,90.303,90.491,2641100005.0
2007-03-07 10:30:00,90.469,90.523,90.408,90.474,3092499989.0
2007-03-07 10:45:00,90.457,90.483,90.376,90.439,2887299994.0
2007-03-07 11:00:00,90.451,90.502,90.397,90.397,2956800006.0
2007-03-07 11:15:00,90.409,90.424,90.327,90.412,2735299998.0
2007-03-07 11:30:00,90.413,90.513,90.373,90.47,3089899985.0
2007-03-07 11:45:00,90.453,90.588,90.418,90.568,2883499998.0
2007-03-07 12:00:00,90.582,90.69,90.557,90.587,2788599991.0
2007-03-07 12:15:00,90.593,90.658,90.574,90.622,2783499991.0
2007-03-07 12:30:00,90.617,90.657,90.551,90.626,3044499980.0
2007-03-07 12:45:00,90.652,90.656,90.553,90.59,2755700006.0
2007-03-07 13:00:00,90.581,90.63,90.503,90.542,2649899988.0
2007-03-07 13:15:00,90.518,90.635,90.507,90.631,2734300005.0
2007-03-07 13:30:00,90.604,90.631,90.458,90.564,3122199995.0
2007-03-07 13:45:00,90.56,90.56,90.457,90.46,3300399991.0
2007-03-07 14:00:00,90.481,90.574,90.452,90.489,2939900013.0
2007-03-07 14:15:00,90.532,90.581,90.468,90.545,3018700008.0
2007-03-07 14:30:00,90.529,90.563,90.469,90.503,2782799994.0
2007-03-07 14:45:00,90.495,90.522,90.419,90.461,2577199986.0
2007-03-07 15:00:00,90.47,90.565,90.426,90.504,3128600001.0
2007-03-07 15:15:00,90.486,90.508,90.385,90.493,2923299998.0
2007-03-07 15:30:00,90.492,90.534,90.399,90.505,2593499992.0
2007-03-07 15:45:00,90.508,90.562,90.441,90.52,3001199996.0
2007-03-07 16:00:00,90.537,90.542,90.389,90.433,2560200001.0
2007-03-07 16:15:00,90.436,90.487,90.385,90.475,3146800009.0
2007-03-07 16:30:00,90.466,90.484,90.389,90.452,2554499994.0
2007-03-07 16:45:00,90.436,90.47,90.301,90.342,2948499992.0
2007-03-07 17:00:00,90.352,90.368,90.228,90.297,2713000001.0
2007-03-07 17:15:00,90.345,90.47,90.318,90.453,2614899997.0
2007-03-07 17:30:00,90.456,90.485,90.406,90.466,2986800008.0
2007-03-07 17:45:00,90.438,90.478,90.382,90.467,2817500003.0
2007-03-07 18:00:00,90.425,90.491,90.23,90.393,22838599965.0
2007-03-07 18:15:00,90.35,90.441,90.29,90.371,19832199929.0
2007-03-07 18:30:00,90.356,90.391,90.244,90.291,17190299949.0
2007-03-07 18:45:00,90.277,90.377,90.21,90.351,11648099995.0
2007-03-07 19:00:00,90.363,90.399,90.228,90.35,8264899992.0
2007-03-07 19:15:00,90.342,90.36,90.243,90.315,10364799990.0
2007-03-07 19:30:00,90.307,90.341,90.243,90.33,9957899972.0
2007-03-07 19:45:00,90.327,90.427,90.287,90.37,7985199980.0
2007-03-07 20:00:00,90.408,90.443,90.337,90.418,9370199986.0
2007-03-07 20:15:00,90.406,90.447,90.327,90.426,9573999995.0
2007-03-07 20:30:00,90.436,90.519,90.391,90.494,12969699978.0
2007-03-07 20:45:00,90.499,90.576,90.413,90.541,11862699983.0
2007-03-07 21:00:00,90.566,90.571,90.407,90.442,9423499983.0
2007-03-07 21:15:00,90.441,90.531,90.413,90.525,11306899977.0
2007-03-07 21:30:00,90.525,90.582,90.494,90.562,6267400001.0
2007-03-07 21:45:00,90.554,90.665,90.534,90.642,4572499984.0
2007-03-07 22:00:00,90.651,90.682,90.529,90.554,5826399998.0
2007-03-07 22:15:00,90.584,90.605,90.4,90.445,4932099985.0
2007-03-07 22:30:00,90.467,90.498,90.378,90.415,5126699993.0
2007-03-07 22:45:00,90.45,90.494,90.151,90.151,5003999991.0
2007-03-07 23:00:00,90.217,90.252,90.083,90.152,3135799989.0
2007-03-07 23:15:00,90.161,90.224,90.101,90.185,2991600005.0
2007-03-07 23:30:00,90.164,90.205,90.113,90.183,3136099993.0
2007-03-07 23:45:00,90.181,90.21,90.117,90.13,2570599989.0
2007-03-08 00:00:00,90.121,90.141,90.028,90.107,3073499991.0
2007-03-08 00:15:00,90.119,90.139,90.048,90.081,3290099992.0
2007-03-08 00:30:00,90.062,90.123,89.924,89.971,2780599991.0
2007-03-08 00:45:00,89.961,90.007,89.888,89.974,2828100001.0
2007-03-08 01:00:00,89.968,89.998,89.836,89.842,3199700000.0
2007-03-08 01:15:00,89.84,89.846,89.636,89.675,2852999978.0
2007-03-08 01:30:00,89.69,89.773,89.642,89.644,2764200006.0
2007-03-08 01:45:00,89.695,89.749,89.616,89.698,3347399981.0
2007-03-08 02:00:00,89.707,89.723,89.597,89.699,2838000004.0
2007-03-08 02:15:00,89.718,89.879,89.685,89.879,3147499976.0
2007-03-08 02:30:00,89.873,89.886,89.693,89.777,2910099997.0
2007-03-08 02:45:00,89.771,89.848,89.741,89.813,2964999983.0
2007-03-08 03:00:00,89.809,89.961,89.77,89.91,2738200002.0
2007-03-08 03:15:00,89.88,89.922,89.814,89.882,3200400005.0
2007-03-08 03:30:00,89.879,89.973,89.859,89.959,3239499985.0
2007-03-08 03:45:00,89.961,89.961,89.872,89.943,2649899992.0
2007-03-08 04:00:00,89.923,90.004,89.9,89.952,2685900004.0
2007-03-08 04:15:00,89.952,90.029,89.908,90.012,2708899982.0
2007-03-08 04:30:00,90.016,90.051,89.948,89.962,2791399998.0
2007-03-08 04:45:00,89.969,90.152,89.957,90.108,2933400002.0
2007-03-08 05:00:00,90.125,90.26,90.052,90.174,2813099991.0
2007-03-08 05:15:00,90.178,90.178,90.077,90.125,2998499995.0
2007-03-08 05:30:00,90.143,90.216,90.105,90.187,2719800003.0
2007-03-08 05:45:00,90.187,90.447,90.17,90.287,2988199991.0
2007-03-08 06:00:00,90.312,90.413,90.268,90.268,2912799987.0
2007-03-08 06:15:00,90.295,90.41,90.246,90.4,2699599994.0
2007-03-08 06:30:00,90.41,90.554,90.401,90.504,2898899995.0
2007-03-08 06:45:00,90.522,90.545,90.437,90.487,2789499985.0
2007-03-08 07:00:00,90.445,90.673,90.445,90.613,2698900008.0
2007-03-08 07:15:00,90.6,90.656,90.526,90.64,3107299988.0
2007-03-08 07:30:00,90.621,90.699,90.602,90.676,2853699999.0
2007-03-08 07:45:00,90.654,90.709,90.578,90.595,2732399992.0
2007-03-08 08:00:00,90.611,90.66,90.569,90.638,3066399995.0
2007-03-08 08:15:00,90.628,90.728,90.623,90.715,2706199986.0
2007-03-08 08:30:00,90.703,90.753,90.657,90.711,2856699998.0
2007-03-08 08:45:00,90.712,90.778,90.681,90.772,2838200011.0
2007-03-08 09:00:00,90.742,90.793,90.635,90.694,2657699995.0
2007-03-08 09:15:00,90.694,90.7,90.541,90.587,3114400003.0
2007-03-08 09:30:00,90.617,90.69,90.555,90.66,2257499990.0
2007-03-08 09:45:00,90.663,90.698,90.61,90.662,3378099996.0
2007-03-08 10:00:00,90.655,90.676,90.59,90.673,2674599983.0
2007-03-08 10:15:00,90.66,90.871,90.646,90.73,2629599991.0
2007-03-08 10:30:00,90.755,90.785,90.705,90.761,2979999996.0
2007-03-08 10:45:00,90.762,90.768,90.604,90.636,2956299987.0
2007-03-08 11:00:00,90.641,90.717,90.599,90.683,2915799975.0
2007-03-08 11:15:00,90.684,90.731,90.626,90.717,2975000006.0
2007-03-08 11:30:00,90.719,90.901,90.678,90.856,3000999988.0
2007-03-08 11:45:00,90.847,90.872,90.748,90.819,3325200005.0
2007-03-08 12:00:00,90.824,90.892,90.789,90.806,2505499993.0
2007-03-08 12:15:00,90.82,90.856,90.72,90.778,2956799994.0
2007-03-08 12:30:00,90.781,90.855,90.75,90.82,3024399990.0
2007-03-08 12:45:00,90.849,90.966,90.8,90.952,2536299991.0
2007-03-08 13:00:00,90.947,91.179,90.947,91.046,2709799991.0
2007-03-08 13:15:00,91.062,91.144,90.998,91.109,3038000006.0
2007-03-08 13:30:00,91.061,91.107,90.991,91.032,3139199988.0
2007-03-08 13:45:00,91.03,91.112,90.966,91.05,3027099999.0
2007-03-08 14:00:00,91.065,91.124,91.015,91.1,2813599995.0
2007-03-08 14:15:00,91.087,91.146,91.055,91.097,2717799987.0
2007-03-08 14:30:00,91.06,91.103,90.985,91.011,2921899995.0
2007-03-08 14:45:00,91.023,91.023,90.911,90.943,2728299986.0
2007-03-08 15:00:00,90.973,91.172,90.89,91.159,3262799985.0
2007-03-08 15:15:00,91.156,91.156,90.989,91.084,2531899997.0
2007-03-08 15:30:00,91.073,91.219,91.061,91.146,3094799971.0
2007-03-08 15:45:00,91.16,91.208,91.095,91.19,2838600001.0
2007-03-08 16:00:00,91.2,91.207,91.088,91.159,2911699982.0
2007-03-08 16:15:00,91.137,91.264,91.116,91.245,3073499990.0
2007-03-08 16:30:00,91.232,91.27,91.172,91.174,3162499991.0
2007-03-08 16:45:00,91.171,91.202,91.021,91.03,2875699998.0
2007-03-08 17:00:00,91.016,91.097,90.978,91.074,2667899986.0
2007-03-08 17:15:00,91.082,91.137,91.028,91.105,2792899986.0
2007-03-08 17:30:00,91.122,91.17,91.074,91.132,2596399994.0
2007-03-08 17:45:00,91.107,91.152,90.999,91.01,3070500000.0
2007-03-08 18:00:00,90.952,91.124,90.95,91.071,23557299930.0
2007-03-08 18:15:00,91.02,91.072,90.943,90.996,23315599948.0
2007-03-08 18:30:00,90.987,91.056,90.935,91.0,17221699995.0
2007-03-08 18:45:00,91.024,91.073,90.934,90.979,12063699965.0
2007-03-08 19:00:00,90.992,91.02,90.906,90.992,8568399998.0
2007-03-08 19:15:00,91.018,91.058,90.935,91.016,10228399986.0
2007-03-08 19:30:00,91.017,91.017,90.865,90.922,9940499982.0
2007-03-08 19:45:00,90.901,90.984,90.852,90.964,8368099997.0
2007-03-08 20:00:00,90.969,91.037,90.929,91.008,9658099970.0
2007-03-08 20:15:00,91.0,91.079,90.951,91.046,10143199999.0
2007-03-08 20:30:00,91.045,91.206,91.001,91.159,12923199956.0
2007-03-08 20:45:00,91.133,91.213,91.104,91.149,11440599970.0
2007-03-08 21:00:00,91.188,91.206,91.095,91.1,9473699976.0
2007-03-08 21:15:00,91.088,91.128,91.018,91.103,11451900010.0
2007-03-08 21:30:00,91.081,91.105,90.94,90.961,6344899993.0
2007-03-08 21:45:00,90.974,91.064,90.945,90.952,4764899992.0
2007-03-08 22:00:00,90.952,91.003,90.851,90.891,6195799978.0
2007-03-08 22:15:00,90.897,90.936,90.816,90.918,4763499991.0
2007-03-08 22:30:00,90.925,91.003,90.88,90.979,4820199995.0
2007-03-08 22:45:00,90.975,90.989,90.813,90.87,4708299995.0
2007-03-08 23:00:00,90.913,90.978,90.896,90.96,2946799993.0
2007-03-08 23:15:00,90.962,90.977,90.879,90.922,2995699986.0
2007-03-08 23:30:00,90.913,91.022,90.877,91.022,3092599994.0
2007-03-08 23:45:00,91.01,91.052,90.952,91.003,2710999995.0
2007-03-09 00:00:00,91.005,91.127,90.971,91.093,2950799988.0
2007-03-09 00:15:00,91.105,91.161,91.013,91.028,2741899999.0
2007-03-09 00:30:00,91.018,91.159,90.978,91.127,2893799988.0
2007-03-09 00:45:00,91.166,91.189,91.066,91.14,2478599983.0
2007-03-09 01:00:00,91.072,91.151,91.031,91.038,3016899989.0
2007-03-09 01:15:00,91.069,91.114,90.999,91.094,2964099990.0
2007-03-09 01:30:00,91.105,91.136,90.996,90.996,3036900005.0
2007-03-09 01:45:00,91.052,91.196,91.035,91.131,2768499994.0
2007-03-09 02:00:00,91.137,91.278,91.106,91.188,3292200001.0
2007-03-09 02:15:00,91.234,91.351,91.191,91.324,2894399985.0
2007-03-09 02:30:00,91.346,91.372,91.286,91.346,2751799998.0
2007-03-09 02:45:00,91.347,91.51,91.283,91.481,3026999992.0
2007-03-09 03:00:00,91.458,91.509,91.424,91.465,3001599992.0
2007-03-09 03:15:00,91.462,91.594,91.445,91.507,2892200009.0
2007-03-09 03:30:00,91.507,91.522,91.381,91.439,3114499987.0
2007-03-09 03:45:00,91.442,91.464,91.355,91.413,2864299991.0
2007-03-09 04:00:00,91.421,91.425,91.311,91.327,2742699994.0
2007-03-09 04:15:00,91.37,91.397,91.272,91.337,2918800002.0
2007-03-09 04:30:00,91.318,91.407,91.304,91.369,2846899997.0
2007-03-09 04:45:00,91.345,91.393,91.266,91.332,2662700005.0
2007-03-09 05:00:00,91.323,91.355,91.279,91.325,3124299991.0
2007-03-09 05:15:00,91.313,91.34,91.259,91.329,2561899989.0
2007-03-09 05:30:00,91.321,91.355,91.25,91.319,2893699987.0
2007-03-09 05:45:00,91.358,91.469,91.31,91.372,2551899991.0
2007-03-09 06:00:00,91.35,91.41,91.285,91.33,2963400006.0
2007-03-09 06:15:00,91.331,91.366,91.277,91.313,2780599999.0
2007-03-09 06:30:00,91.319,91.363,91.263,91.314,2930900007.0
2007-03-09 06:45:00,91.303,91.358,91.229,91.318,2932999994.0
2007-03-09 07:00:00,91.303,91.371,91.275,91.301,2837500001.0
2007-03-09 07:15:00,91.316,91.371,91.269,91.3,2911600001.0
2007-03-09 07:30:00,91.29,91.395,91.263,91.35,2612400001.0
2007-03-09 07:45:00,91.345,91.542,91.325,91.542,2845299983.0
2007-03-09 08:00:00,91.502,91.565,91.451,91.5,2799099987.0
2007-03-09 08:15:00,91.483,91.507,91.307,91.389,2728900003.0
2007-03-09 08:30:00,91.348,91.49,91.334,91.465,3023100007.0
2007-03-09 08:45:00,91.485,91.568,91.442,91.525,2736399997.0
2007-03-09 09:00:00,91.518,91.54,91.45,91.485,3040399999.0
2007-03-09 09:15:00,91.5,91.506,91.398,91.443,2512999992.0
2007-03-09 09:30:00,91.433,91.493,91.408,91.465,2457999993.0
2007-03-09 09:45:00,91.466,91.475,91.386,91.415,3123100000.0
2007-03-09 10:00:00,91.438,91.467,91.328,91.38,2961599993.0
2007-03-09 10:15:00,91.352,91.387,91.291,91.343,3019899989.0
2007-03-09 10:30:00,91.357,91.504,91.296,91.424,3028699987.0
2007-03-09 10:45:00,91.439,91.533,91.406,91.412,3158799993.0
2007-03-09 11:00:00,91.413,91.442,91.357,91.405,3283199981.0
2007-03-09 11:15:00,91.398,91.546,91.365,91.489,2900599989.0
2007-03-09 11:30:00,91.498,91.512,91.375,91.398,2860399993.0
2007-03-09 11:45:00,91.435,91.456,91.323,91.404,3428099998.0
2007-03-09 12:00:00,91.403,91.542,91.378,91.529,2598800002.0
2007-03-09 12:15:00,91.529,91.572,91.478,91.522,3195399981.0
2007-03-09 12:30:00,91.539,91.601,91.497,91.541,2989699999.0
2007-03-09 12:45:00,91.554,91.575,91.453,91.522,2878499971.0
2007-03-09 13:00:00,91.504,91.535,91.436,91.512,2523899985.0
2007-03-09 13:15:00,91.505,91.538,91.427,91.476,2970699988.0
2007-03-09 13:30:00,91.49,91.523,91.423,91.478,3297499994.0
2007-03-09 13:45:00,91.471,91.491,91.305,91.312,2908700005.0
2007-03-09 14:00:00,91.355,91.39,91.302,91.371,2531399988.0
2007-03-09 14:15:00,91.339,91.4,91.313,91.374,2828499984.0
2007-03-09 14:30:00,91.383,91.429,91.328,91.381,2508199984.0
2007-03-09 14:45:00,91.379,91.472,91.349,91.433,2559799994.0
2007-03-09 15:00:00,91.412,91.442,91.293,91.348,3174499994.0
2007-03-09 15:15:00,91.339,91.471,91.281,91.471,2514599989.0
2007-03-09 15:30:00,91.456,92.043,91.456,92.007,3014999998.0
2007-03-09 15:45:00,92.017,92.228,91.986,92.167,3018199993.0
2007-03-09 16:00:00,92.201,92.301,92.123,92.123,2485299997.0
2007-03-09 16:15:00,92.093,92.128,92.021,92.075,2852500000.0
2007-03-09 16:30:00,92.061,92.162,92.049,92.087,3072799993.0
2007-03-09 16:45:00,92.097,92.142,92.023,92.036,3118499984.0
2007-03-09 17:00:00,92.043,92.077,91.937,91.971,2761399992.0
2007-03-09 17:15:00,91.975,91.988,91.838,91.969,2960300000.0
2007-03-09 17:30:00,91.994,92.093,91.929,92.093,2617800006.0
2007-03-09 17:45:00,92.039,92.123,92.014,92.09,2850999988.0
2007-03-09 18:00:00,92.086,92.23,92.021,92.169,23045599972.0
2007-03-09 18:15:00,92.139,92.38,92.053,92.088,22669999976.0
2007-03-09 18:30:00,92.08,92.154,92.055,92.115,16959399954.0
2007-03-09 18:45:00,92.111,92.215,92.084,92.205,11904699992.0
2007-03-09 19:00:00,92.158,92.27,92.147,92.231,8918699973.0
2007-03-09 19:15:00,92.249,92.406,92.249,92.374,10471099995.0
2007-03-09 19:30:00,92.377,92.379,92.157,92.243,10018699982.0
2007-03-09 19:45:00,92.24,92.37,92.221,92.325,8104699981.0
2007-03-09 20:00:00,92.335,92.363,92.245,92.308,9506599967.0
2007-03-09 20:15:00,92.3,92.326,92.23,92.254,9263599985.0
2007-03-09 20:30:00,92.285,92.331,92.195,92.252,13279699981.0
2007-03-09 20:45:00,92.269,92.269,92.166,92.179,12218399991.0
2007-03-09 21:00:00,92.173,92.197,92.085,92.135,9868499986.0
2007-03-09 21:15:00,92.147,92.178,92.081,92.122,10985999993.0
2007-03-09 21:30:00,92.114,92.119,92.016,92.057,6360199997.0
2007-03-09 21:45:00,92.065,92.137,91.997,92.076,4369199994.0
2007-03-09 22:00:00,92.081,92.18,92.071,92.154,5652099993.0
2007-03-09 22:15:00,92.168,92.178,92.077,92.142,4730999975.0
2007-03-09 22:30:00,92.088,92.228,92.086,92.193,4937599978.0
2007-03-09 22:45:00,92.194,92.251,92.121,92.121,4518999991.0
2007-03-09 23:00:00,92.181,92.232,92.104,92.151,3145999989.0
2007-03-09 23:15:00,92.165,92.196,92.105,92.151,2742599993.0
2007-03-09 23:30:00,92.133,92.247,92.119,92.193,3119099994.0
2007-03-09 23:45:00,92.181,92.272,92.181,92.241,3246399999.0
2007-03-11 23:00:00,92.308,92.473,92.282,92.293,2763999995.0
2007-03-11 23:15:00,92.301,92.408,92.301,92.377,3147799984.0
2007-03-11 23:30:00,92.329,92.384,92.282,92.346,3087199994.0
2007-03-11 23:45:00,92.348,92.444,92.312,92.413,2945299996.0
2007-03-12 00:00:00,92.41,92.428,92.291,92.341,3018899986.0
2007-03-12 00:15:00,92.343,92.452,92.286,92.452,3044599986.0
2007-03-12 00:30:00,92.437,92.437,92.361,92.416,3058699987.0
2007-03-12 00:45:00,92.432,92.443,92.334,92.395,2888199987.0
2007-03-12 01:00:00,92.411,92.414,92.301,92.353,2783899989.0
2007-03-12 01:15:00,92.379,92.379,92.294,92.328,2723600002.0
2007-03-12 01:30:00,92.301,92.363,92.228,92.323,3013199991.0
2007-03-12 01:45:00,92.363,92.416,92.243,92.37,3189600000.0
2007-03-12 02:00:00,92.371,92.377,92.243,92.32,2793500001.0
2007-03-12 02:15:00,92.345,92.349,92.112,92.141,2661799999.0
2007-03-12 02:30:00,92.17,92.233,92.105,92.123,2604299991.0
2007-03-12 02:45:00,92.124,92.195,92.045,92.182,3023200002.0
2007-03-12 03:00:00,92.142,92.232,92.123,92.205,2793100003.0
2007-03-12 03:15:00,92.211,92.375,92.211,92.332,2658200006.0
2007-03-12 03:30:00,92.33,92.456,92.306,92.398,2478500005.0
2007-03-12 03:45:00,92.366,92.406,92.317,92.328,2870000003.0
2007-03-12 04:00:00,92.32,92.395,92.292,92.369,3047699981.0
2007-03-12 04:15:00,92.348,92.386,92.303,92.344,2978300002.0
2007-03-12 04:30:00,92.329,92.384,92.269,92.344,3381999982.0
2007-03-12 04:45:00,92.333,92.367,92.282,92.335,2903399987.0
2007-03-12 05:00:00,92.307,92.345,92.268,92.326,3896699987.0
2007-03-12 05:15:00,92.318,92.352,92.266,92.327,3868099994.0
2007-03-12 05:30:00,92.327,92.374,92.249,92.321,3713899999.0
2007-03-12 05:45:00,92.332,92.342,92.257,92.302,4744099997.0
2007-03-12 06:00:00,92.312,92.344,92.261,92.313,3772900012.0
2007-03-12 06:15:00,92.32,92.345,92.274,92.345,4503099991.0
2007-03-12 06:30:00,92.335,92.387,92.291,92.348,7500699980.0
2007-03-12 06:45:00,92.328,92.396,92.288,92.381,6565999999.0
2007-03-12 07:00:00,92.382,92.394,92.273,92.308,7855699974.0
2007-03-12 07:15:00,92.296,92.353,92.271,92.305,7762299975.0
2007-03-12 07:30:00,92.307,92.348,92.265,92.31,6196399989.0
2007-03-12 07:45:00,92.33,92.35,92.225,92.286,6433499993.0
2007-03-12 08:00:00,92.249,92.382,92.248,92.331,5910799978.0
2007-03-12 08:15:00,92.374,92.426,92.314,92.392,6372799971.0
2007-03-12 08:30:00,92.407,92.457,92.35,92.447,6957799993.0
2007-03-12 08:45:00,92.455,92.581,92.434,92.571,5776699988.0
2007-03-12 09:00:00,92.564,92.672,92.564,92.652,7423799980.0
2007-03-12 09:15:00,92.655,92.678,92.54,92.637,10148199945.0
2007-03-12 09:30:00,92.639,92.687,92.572,92.651,13640199971.0
2007-03-12 09:45:00,92.649,92.652,92.557,92.648,13286799977.0
2007-03-12 10:00:00,92.606,92.708,92.583,92.656,2770799975.0
2007-03-12 10:15:00,92.669,92.673,92.535,92.586,2892899985.0
2007-03-12 10:30:00,92.59,92.705,92.567,92.668,2968399993.0
2007-03-12 10:45:00,92.668,92.668,92.533,92.592,2758799990.0
2007-03-12 11:00:00,92.574,92.677,92.536,92.582,2536100002.0
2007-03-12 11:15:00,92.574,92.59,92.447,92.526,2983700000.0
2007-03-12 11:30:00,92.574,92.625,92.489,92.594,2694200010.0
2007-03-12 11:45:00,92.569,92.62,92.516,92.605,3194499991.0
2007-03-12 12:00:00,92.56,92.639,92.539,92.605,2899699997.0
2007-03-12 12:15:00,92.613,92.64,92.52,92.551,2945599991.0
2007-03-12 12:30:00,92.577,92.577,92.483,92.542,2741699999.0
2007-03-12 12:45:00,92.506,92.56,92.482,92.509,2822799988.0
2007-03-12 13:00:00,92.497,92.534,92.424,92.457,2707699994.0
2007-03-12 13:15:00,92.436,92.501,92.398,92.435,2923999990.0
2007-03-12 13:30:00,92.407,92.435,92.186,92.3,2996000003.0
2007-03-12 13:45:00,92.286,92.392,92.269,92.33,2810299985.0
2007-03-12 14:00:00,92.376,92.389,92.138,92.172,2712400007.0
2007-03-12 14:15:00,92.157,92.176,91.824,91.828,2733399987.0
2007-03-12 14:30:00,91.807,92.019,91.668,91.995,2634399999.0
2007-03-12 14:45:00,91.998,92.033,91.753,91.76,2916499995.0
2007-03-12 15:00:00,91.8,91.841,91.735,91.739,3067799989.0
2007-03-12 15:15:00,91.689,91.72,91.558,91.616,2649399995.0
2007-03-12 15:30:00,91.609,91.74,91.609,91.675,2791899994.0
2007-03-12 15:45:00,91.716,91.765,91.578,91.71,2794099986.0
2007-03-12 16:00:00,91.734,91.789,91.662,91.742,2815799987.0
2007-03-12 16:15:00,91.763,91.899,91.742,91.862,2609200006.0
2007-03-12 16:30:00,91.839,91.959,91.757,91.934,2705099983.0
2007-03-12 16:45:00,91.938,91.988,91.886,91.965,2690499990.0
2007-03-12 17:00:00,91.977,91.977,91.877,91.905,2779499991.0
2007-03-12 17:15:00,91.893,91.989,91.872,91.981,3130000000.0
2007-03-12 17:30:00,91.985,91.998,91.872,91.955,3033799996.0
2007-03-12 17:45:00,91.958,92.074,91.928,92.05,2614400003.0
2007-03-12 18:00:00,92.048,92.269,92.037,92.213,13510299977.0
2007-03-12 18:15:00,92.188,92.248,92.104,92.175,13130999969.0
2007-03-12 18:30:00,92.166,92.235,92.091,92.205,9467499987.0
2007-03-12 18:45:00,92.196,92.267,92.172,92.212,7281899996.0
2007-03-12 19:00:00,92.208,92.267,92.149,92.176,5408199996.0
2007-03-12 19:15:00,92.222,92.271,92.155,92.246,6321500003.0
2007-03-12 19:30:00,92.239,92.26,92.135,92.188,6488999987.0
2007-03-12 19:45:00,92.186,92.267,92.154,92.206,5659799999.0
2007-03-12 20:00:00,92.183,92.22,92.129,92.162,5979799992.0
2007-03-12 20:15:00,92.149,92.297,92.149,92.278,6119999980.0
2007-03-12 20:30:00,92.284,92.328,92.221,92.3,7630999993.0
2007-03-12 20:45:00,92.296,92.361,92.226,92.337,7534499993.0
2007-03-12 21:00:00,92.317,92.398,92.285,92.397,6110399994.0
2007-03-12 21:15:00,92.369,92.503,92.346,92.432,7400199978.0
2007-03-12 21:30:00,92.449,92.495,92.416,92.459,4601499994.0
2007-03-12 21:45:00,92.418,92.523,92.401,92.465,3969099993.0
2007-03-12 22:00:00,92.471,92.521,92.377,92.507,4336499981.0
2007-03-12 22:15:00,92.49,92.531,92.42,92.455,3817200003.0
2007-03-12 22:30:00,92.45,92.475,92.381,92.403,3775399979.0
2007-03-12 22:45:00,92.411,92.51,92.384,92.458,4090699995.0
2007-03-12 23:00:00,92.502,92.518,92.44,92.44,3089399983.0
2007-03-12 23:15:00,92.479,92.501,92.401,92.419,2815699997.0
2007-03-12 23:30:00,92.399,92.462,92.339,92.374,2814199981.0
2007-03-12 23:45:00,92.394,92.474,92.355,92.404,3085499984.0
2007-03-13 00:00:00,92.422,92.487,92.381,92.438,2770699989.0
2007-03-13 00:15:00,92.429,92.458,92.3,92.318,2689999988.0
2007-03-13 00:30:00,92.332,92.467,92.286,92.452,2575299989.0
2007-03-13 00:45:00,92.467,92.489,92.332,92.368,2670899991.0
2007-03-13 01:00:00,92.41,92.47,92.375,92.441,2678399996.0
2007-03-13 01:15:00,92.464,92.602,92.406,92.539,2531699999.0
2007-03-13 01:30:00,92.558,92.604,92.501,92.542,2869499993.0
2007-03-13 01:45:00,92.538,92.558,92.35,92.364,2943099990.0
2007-03-13 02:00:00,92.364,92.448,92.339,92.383,2916899994.0
2007-03-13 02:15:00,92.423,92.463,92.357,92.399,3080299999.0
2007-03-13 02:30:00,92.42,92.506,92.401,92.433,2893899985.0
2007-03-13 02:45:00,92.414,92.486,92.364,92.395,2708300007.0
2007-03-13 03:00:00,92.382,92.437,92.229,92.374,2618400004.0
2007-03-13 03:15:00,92.345,92.373,92.298,92.344,2921499985.0
2007-03-13 03:30:00,92.367,92.388,92.277,92.306,2965499989.0
2007-03-13 03:45:00,92.317,92.382,92.278,92.343,2761200003.0
2007-03-13 04:00:00,92.363,92.387,92.294,92.351,2909499994.0
2007-03-13 04:15:00,92.342,92.369,92.26,92.294,2405499989.0
2007-03-13 04:30:00,92.285,92.303,92.204,92.268,3073599999.0
2007-03-13 04:45:00,92.269,92.342,92.243,92.342,3032700002.0
2007-03-13 05:00:00,92.341,92.343,92.23,92.285,4410899986.0
2007-03-13 05:15:00,92.281,92.295,92.192,92.281,4813099966.0
2007-03-13 05:30:00,92.235,92.287,92.202,92.278,4005499991.0
2007-03-13 05:45:00,92.28,92.287,92.18,92.194,4457999996.0
2007-03-13 06:00:00,92.238,92.282,92.194,92.229,4187499988.0
2007-03-13 06:15:00,92.25,92.286,92.207,92.282,4658199997.0
2007-03-13 06:30:00,92.251,92.289,92.19,92.251,7475599974.0
2007-03-13 06:45:00,92.26,92.304,92.199,92.292,6845599967.0
2007-03-13 07:00:00,92.284,92.321,92.233,92.282,7359899991.0
2007-03-13 07:15:00,92.263,92.351,92.237,92.319,8515799984.0
2007-03-13 07:30:00,92.299,92.344,92.081,92.11,6386299985.0
2007-03-13 07:45:00,92.118,92.142,92.002,92.086,6252299979.0
2007-03-13 08:00:00,92.099,92.139,91.99,92.02,6177099977.0
2007-03-13 08:15:00,92.041,92.042,91.797,91.832,6788700010.0
2007-03-13 08:30:00,91.81,91.962,91.775,91.941,6675399995.0
2007-03-13 08:45:00,91.951,92.065,91.943,92.008,5152199992.0
2007-03-13 09:00:00,91.992,92.014,91.871,91.985,7843399974.0
2007-03-13 09:15:00,91.986,92.047,91.908,92.004,9761399969.0
2007-03-13 09:30:00,92.011,92.08,91.922,91.973,13168599986.0
2007-03-13 09:45:00,91.982,91.997,91.874,91.945,13878499969.0
2007-03-13 10:00:00,91.948,91.97,91.816,91.902,3035299981.0
2007-03-13 10:15:00,91.875,91.919,91.795,91.854,2773300003.0
2007-03-13 10:30:00,91.839,91.873,91.788,91.82,2856500003.0
2007-03-13 10:45:00,91.812,91.91,91.786,91.901,2529999988.0
2007-03-13 11:00:00,91.867,92.04,91.824,91.996,2678099998.0
2007-03-13 11:15:00,91.986,92.042,91.937,92.008,2319399988.0
2007-03-13 11:30:00,92.029,92.043,91.882,91.999,2941599995.0
2007-03-13 11:45:00,92.015,92.098,91.973,92.03,2637099990.0
2007-03-13 12:00:00,92.027,92.131,91.956,92.124,2880299986.0
2007-03-13 12:15:00,92.122,92.127,92.001,92.059,3077699988.0
2007-03-13 12:30:00,92.051,92.095,91.973,92.029,3121799983.0
2007-03-13 12:45:00,92.006,92.046,91.906,91.964,2829799993.0
2007-03-13 13:00:00,91.948,91.98,91.665,91.671,2944899982.0
2007-03-13 13:15:00,91.671,91.701,91.476,91.652,2867399996.0
2007-03-13 13:30:00,91.598,91.63,91.506,91.566,2789699991.0
2007-03-13 13:45:00,91.551,91.688,91.498,91.665,2869899987.0
2007-03-13 14:00:00,91.686,91.727,91.601,91.645,2510799992.0
2007-03-13 14:15:00,91.637,91.894,91.595,91.773,2525899996.0
2007-03-13 14:30:00,91.749,91.783,91.576,91.738,3274899993.0
2007-03-13 14:45:00,91.766,91.791,91.698,91.76,2712499988.0
2007-03-13 15:00:00,91.753,91.782,91.678,91.745,3115199998.0
2007-03-13 15:15:00,91.727,91.772,91.6,91.689,2869199992.0
2007-03-13 15:30:00,91.703,91.969,91.695,91.94,2586799994.0
2007-03-13 15:45:00,91.937,92.032,91.901,92.029,2825599998.0
2007-03-13 16:00:00,92.038,92.038,91.884,91.915,2583899996.0
2007-03-13 16:15:00,91.898,91.942,91.82,91.896,2637399987.0
2007-03-13 16:30:00,91.889,92.024,91.836,91.969,3032799981.0
2007-03-13 16:45:00,91.971,92.159,91.935,92.124,3090699987.0
2007-03-13 17:00:00,92.116,92.181,92.072,92.15,2576299992.0
2007-03-13 17:15:00,92.169,92.231,92.105,92.231,2882699996.0
2007-03-13 17:30:00,92.224,92.265,92.156,92.223,2616799996.0
2007-03-13 17:45:00,92.228,92.236,92.047,92.057,2832300001.0
2007-03-13 18:00:00,92.025,92.112,91.953,91.97,13313899971.0
2007-03-13 18:15:00,91.959,91.979,91.78,91.822,13429299948.0
2007-03-13 18:30:00,91.801,91.825,91.643,91.753,9926499976.0
2007-03-13 18:45:00,91.785,91.932,91.759,91.872,7650200021.0
2007-03-13 19:00:00,91.853,91.902,91.723,91.753,5455199998.0
2007-03-13 19:15:00,91.745,91.777,91.649,91.692,6006400002.0
2007-03-13 19:30:00,91.692,91.741,91.385,91.458,6423199981.0
2007-03-13 19:45:00,91.46,91.543,91.402,91.501,5470500000.0
2007-03-13 20:00:00,91.516,91.546,91.241,91.3,6118599985.0
2007-03-13 20:15:00,91.316,91.437,91.295,91.295,5757799990.0
2007-03-13 20:30:00,91.299,91.36,91.226,91.328,8051899986.0
2007-03-13 20:45:00,91.37,91.389,91.291,91.315,7199299986.0
2007-03-13 21:00:00,91.319,91.373,91.235,91.291,5889199988.0
2007-03-13 21:15:00,91.289,91.319,91.22,91.284,6922799974.0
2007-03-13 21:30:00,91.298,91.302,91.122,91.187,4539999991.0
2007-03-13 21:45:00,91.191,91.203,91.013,91.063,3556499978.0
2007-03-13 22:00:00,91.059,91.084,90.918,90.993,4628599973.0
2007-03-13 22:15:00,91.023,91.05,90.901,90.913,3942499978.0
2007-03-13 22:30:00,90.882,90.909,90.737,90.804,3949199987.0
2007-03-13 22:45:00,90.863,90.863,90.729,90.838,3403699996.0
2007-03-13 23:00:00,90.841,90.868,90.707,90.711,2755299992.0
2007-03-13 23:15:00,90.708,90.741,90.506,90.659,2855499995.0
2007-03-13 23:30:00,90.684,90.881,90.684,90.792,2719399985.0
2007-03-13 23:45:00,90.758,90.875,90.704,90.727,2942999986.0
2007-03-14 00:00:00,90.739,90.798,90.618,90.664,3222200005.0
2007-03-14 00:15:00,90.648,90.69,90.526,90.569,3034699989.0
2007-03-14 00:30:00,90.537,90.638,90.483,90.549,2966999998.0
2007-03-14 00:45:00,90.539,90.618,90.501,90.591,2549899991.0
2007-03-14 01:00:00,90.588,90.617,90.507,90.518,2716999999.0
2007-03-14 01:15:00,90.521,90.558,90.436,90.452,2950599994.0
2007-03-14 01:30:00,90.461,90.531,90.41,90.496,2720099988.0
2007-03-14 01:45:00,90.504,90.701,90.491,90.653,2672700000.0
2007-03-14 02:00:00,90.628,90.857,90.62,90.753,2629999992.0
2007-03-14 02:15:00,90.752,90.924,90.723,90.874,2832400003.0
2007-03-14 02:30:00,90.903,90.964,90.861,90.894,2809000002.0
2007-03-14 02:45:00,90.898,90.916,90.828,90.849,3049799992.0
2007-03-14 03:00:00,90.835,90.982,90.835,90.945,2494799986.0
2007-03-14 03:15:00,90.932,91.09,90.908,91.024,2862399985.0
2007-03-14 03:30:00,91.042,91.042,90.823,90.887,2750899993.0
2007-03-14 03:45:00,90.868,90.924,90.784,90.82,2495400002.0
2007-03-14 04:00:00,90.796,90.82,90.623,90.633,2721799998.0
2007-03-14 04:15:00,90.602,90.753,90.576,90.731,2723299985.0
2007-03-14 04:30:00,90.757,90.819,90.651,90.723,2467999992.0
2007-03-14 04:45:00,90.714,90.806,90.679,90.756,2871999991.0
2007-03-14 05:00:00,90.716,90.756,90.654,90.734,3536899985.0
2007-03-14 05:15:00,90.727,90.765,90.683,90.759,3656099986.0
2007-03-14 05:30:00,90.744,90.852,90.729,90.774,3452299974.0
2007-03-14 05:45:00,90.83,90.879,90.77,90.865,3840199975.0
2007-03-14 06:00:00,90.874,90.884,90.782,90.809,3881099974.0
2007-03-14 06:15:00,90.825,90.874,90.777,90.83,4307499998.0
2007-03-14 06:30:00,90.834,90.882,90.777,90.845,6589699971.0
2007-03-14 06:45:00,90.841,90.866,90.727,90.783,6196999989.0
2007-03-14 07:00:00,90.763,90.851,90.732,90.833,7266799988.0
2007-03-14 07:15:00,90.813,90.839,90.733,90.798,7934299998.0
2007-03-14 07:30:00,90.761,90.811,90.705,90.791,5662099990.0
2007-03-14 07:45:00,90.785,90.867,90.732,90.831,5744699999.0
2007-03-14 08:00:00,90.82,90.847,90.738,90.753,5080099985.0
2007-03-14 08:15:00,90.78,90.832,90.731,90.803,5585799986.0
2007-03-14 08:30:00,90.789,90.84,90.427,90.432,6181799975.0
2007-03-14 08:45:00,90.455,90.626,90.445,90.555,5269799990.0
2007-03-14 09:00:00,90.533,90.618,90.505,90.52,6467299971.0
2007-03-14 09:15:00,90.545,90.56,90.456,90.49,9657299985.0
2007-03-14 09:30:00,90.5,90.606,90.428,90.606,13343999965.0
2007-03-14 09:45:00,90.607,90.665,90.555,90.65,13532899968.0
2007-03-14 10:00:00,90.641,90.693,90.605,90.66,2738099992.0
2007-03-14 10:15:00,90.658,90.758,90.64,90.676,2750399997.0
2007-03-14 10:30:00,90.704,90.75,90.655,90.745,2977799990.0
2007-03-14 10:45:00,90.739,90.8,90.694,90.75,3081099998.0
2007-03-14 11:00:00,90.76,91.048,90.716,91.035,2649900002.0
2007-03-14 11:15:00,91.015,91.092,90.904,90.944,2497400003.0
2007-03-14 11:30:00,90.956,90.998,90.866,90.881,3102600007.0
2007-03-14 11:45:00,90.888,90.923,90.786,90.883,2832999995.0
2007-03-14 12:00:00,90.893,90.927,90.825,90.927,2441099994.0
2007-03-14 12:15:00,90.948,91.009,90.921,90.944,2636399983.0
2007-03-14 12:30:00,90.957,91.04,90.904,90.905,2807999994.0
2007-03-14 12:45:00,90.902,90.932,90.823,90.848,2825200011.0
2007-03-14 13:00:00,90.848,90.923,90.786,90.864,2690799989.0
2007-03-14 13:15:00,90.885,91.017,90.83,90.968,2912599994.0
2007-03-14 13:30:00,90.993,91.012,90.878,90.926,3181199991.0
2007-03-14 13:45:00,90.94,90.951,90.813,90.866,2531800007.0
2007-03-14 14:00:00,90.874,90.926,90.815,90.883,2793799988.0
2007-03-14 14:15:00,90.864,91.023,90.834,90.973,2532999995.0
2007-03-14 14:30:00,90.994,91.209,90.977,91.14,2666799983.0
2007-03-14 14:45:00,91.131,91.214,91.099,91.19,2699899986.0
2007-03-14 15:00:00,91.205,91.283,91.185,91.24,2999100002.0
2007-03-14 15:15:00,91.213,91.26,91.144,91.217,3056499992.0
2007-03-14 15:30:00,91.209,91.489,91.199,91.434,2455099994.0
2007-03-14 15:45:00,91.43,91.453,91.263,91.427,3030699991.0
2007-03-14 16:00:00,91.422,91.441,91.193,91.373,2934500004.0
2007-03-14 16:15:00,91.417,91.463,91.375,91.427,2915800005.0
2007-03-14 16:30:00,91.395,91.723,91.359,91.677,2731099988.0
2007-03-14 16:45:00,91.675,91.675,91.554,91.657,2775099994.0
2007-03-14 17:00:00,91.628,91.688,91.552,91.607,2327199995.0
2007-03-14 17:15:00,91.62,91.673,91.557,91.583,2789499993.0
2007-03-14 17:30:00,91.568,91.568,91.443,91.535,2592299994.0
2007-03-14 17:45:00,91.531,91.534,91.376,91.391,2998299990.0
2007-03-14 18:00:00,91.364,91.431,91.176,91.177,13303199929.0
2007-03-14 18:15:00,91.149,91.209,91.005,91.061,13948999961.0
2007-03-14 18:30:00,91.062,91.252,91.047,91.175,9929099966.0
2007-03-14 18:45:00,91.17,91.201,91.043,91.112,7107999973.0
2007-03-14 19:00:00,91.1,91.399,91.097,91.347,5621799977.0
2007-03-14 19:15:00,91.317,91.56,91.276,91.441,6645999986.0
2007-03-14 19:30:00,91.42,91.556,91.347,91.534,6812999983.0
2007-03-14 19:45:00,91.569,91.578,91.412,91.438,5558099990.0
2007-03-14 20:00:00,91.445,91.522,91.388,91.421,6252899996.0
2007-03-14 20:15:00,91.394,91.716,91.371,91.642,6064799973.0
2007-03-14 20:30:00,91.617,91.822,91.614,91.769,7863599980.0
2007-03-14 20:45:00,91.775,91.811,91.536,91.54,7362600002.0
2007-03-14 21:00:00,91.543,91.884,91.541,91.851,5933399988.0
2007-03-14 21:15:00,91.857,92.006,91.792,92.004,7157899990.0
2007-03-14 21:30:00,91.965,92.006,91.723,91.743,4135199992.0
2007-03-14 21:45:00,91.751,91.959,91.738,91.927,4063199991.0
2007-03-14 22:00:00,91.93,91.955,91.847,91.923,4357899996.0
2007-03-14 22:15:00,91.899,92.011,91.871,91.986,4273899992.0
2007-03-14 22:30:00,91.96,92.031,91.942,92.011,3862399986.0
2007-03-14 22:45:00,92.042,92.113,91.976,92.062,3590199994.0
2007-03-14 23:00:00,92.067,92.082,91.987,92.013,3356699989.0
2007-03-14 23:15:00,92.022,92.093,91.981,92.058,2731699990.0
2007-03-14 23:30:00,92.044,92.095,91.99,92.013,3163299984.0
2007-03-14 23:45:00,92.022,92.099,91.987,92.003,2508299993.0
2007-03-15 00:00:00,91.999,92.063,91.972,92.033,2864200001.0
2007-03-15 00:15:00,92.013,92.17,92.001,92.155,2512899993.0
2007-03-15 00:30:00,92.112,92.255,92.097,92.201,2940800007.0
2007-03-15 00:45:00,92.193,92.351,92.143,92.281,2776000002.0
2007-03-15 01:00:00,92.284,92.529,92.225,92.386,2557599995.0
2007-03-15 01:15:00,92.376,92.384,92.237,92.349,2795799992.0
2007-03-15 01:30:00,92.352,92.371,92.257,92.272,2617499987.0
2007-03-15 01:45:00,92.317,92.333,92.235,92.251,2686699993.0
2007-03-15 02:00:00,92.253,92.253,92.018,92.08,2823999988.0
2007-03-15 02:15:00,92.069,92.085,91.972,91.991,3498699972.0
2007-03-15 02:30:00,92.024,92.146,92.003,92.081,3005399988.0
2007-03-15 02:45:00,92.075,92.13,92.041,92.041,2924399986.0
2007-03-15 03:00:00,92.039,92.068,91.945,91.975,3178999985.0
2007-03-15 03:15:00,91.981,92.053,91.974,92.01,3120500004.0
2007-03-15 03:30:00,91.995,92.097,91.956,92.044,2734899988.0
2007-03-15 03:45:00,92.07,92.125,92.004,92.125,2656299992.0
2007-03-15 04:00:00,92.13,92.238,92.101,92.195,3001799987.0
2007-03-15 04:15:00,92.208,92.245,92.121,92.165,2924500002.0
2007-03-15 04:30:00,92.198,92.229,92.133,92.145,3040799985.0
2007-03-15 04:45:00,92.181,92.196,92.115,92.163,2858199984.0
2007-03-15 05:00:00,92.131,92.189,92.054,92.105,4156799988.0
2007-03-15 05:15:00,92.098,92.211,92.097,92.211,3484299991.0
2007-03-15 05:30:00,92.183,92.217,92.082,92.137,3615099992.0
2007-03-15 05:45:00,92.153,92.188,92.051,92.109,3951999997.0
2007-03-15 06:00:00,92.114,92.17,92.067,92.093,3904599990.0
2007-03-15 06:15:00,92.105,92.196,92.036,92.181,4276699998.0
2007-03-15 06:30:00,92.165,92.206,92.115,92.168,7134799978.0
2007-03-15 06:45:00,92.138,92.19,92.085,92.098,5654099982.0
2007-03-15 07:00:00,92.094,92.133,91.946,91.973,6729499979.0
2007-03-15 07:15:00,91.977,91.977,91.857,91.895,7737399969.0
2007-03-15 07:30:00,91.899,91.959,91.876,91.952,5816199979.0
2007-03-15 07:45:00,91.956,92.014,91.897,92.008,5217399978.0
2007-03-15 08:00:00,92.006,92.089,91.947,92.06,5210599977.0
2007-03-15 08:15:00,92.1,92.14,92.025,92.037,6433499971.0
2007-03-15 08:30:00,92.049,92.107,92.034,92.063,6223199973.0
2007-03-15 08:45:00,92.047,92.087,91.987,92.081,4889399992.0
2007-03-15 09:00:00,92.086,92.224,91.999,92.163,7386399985.0
2007-03-15 09:15:00,92.16,92.171,92.04,92.154,9092199999.0
2007-03-15 09:30:00,92.156,92.164,92.043,92.1,13311899959.0
2007-03-15 09:45:00,92.07,92.196,92.058,92.171,13409699957.0
2007-03-15 10:00:00,92.148,92.258,92.098,92.098,2797799989.0
2007-03-15 10:15:00,92.098,92.229,92.077,92.166,2824799994.0
2007-03-15 10:30:00,92.177,92.201,92.056,92.156,3289899993.0
2007-03-15 10:45:00,92.153,92.321,92.141,92.269,2667100004.0
2007-03-15 11:00:00,92.272,92.313,92.223,92.27,2870199995.0
2007-03-15 11:15:00,92.246,92.362,92.214,92.322,2580899985.0
2007-03-15 11:30:00,92.314,92.473,92.305,92.455,3105699983.0
2007-03-15 11:45:00,92.472,92.558,92.373,92.445,2885099991.0
2007-03-15 12:00:00,92.437,92.496,92.401,92.418,3208999982.0
2007-03-15 12:15:00,92.417,92.482,92.317,92.364,2604199987.0
2007-03-15 12:30:00,92.382,92.437,92.321,92.426,2702499990.0
2007-03-15 12:45:00,92.427,92.476,92.391,92.453,2956899991.0
2007-03-15 13:00:00,92.455,92.481,92.343,92.387,3004399991.0
2007-03-15 13:15:00,92.366,92.385,92.253,92.281,2780599995.0
2007-03-15 13:30:00,92.293,92.327,92.228,92.248,2742800005.0
2007-03-15 13:45:00,92.264,92.264,92.135,92.206,3025699993.0
2007-03-15 14:00:00,92.212,92.319,92.164,92.253,2405399996.0
2007-03-15 14:15:00,92.238,92.352,92.209,92.312,3254600001.0
2007-03-15 14:30:00,92.277,92.337,92.131,92.266,3072499994.0
2007-03-15 14:45:00,92.27,92.323,92.22,92.304,2995199982.0
2007-03-15 15:00:00,92.307,92.37,92.281,92.319,2948499994.0
2007-03-15 15:15:00,92.339,92.36,92.217,92.23,3147499992.0
2007-03-15 15:30:00,92.211,92.37,92.184,92.29,2599199989.0
2007-03-15 15:45:00,92.303,92.443,92.237,92.424,3054899995.0
2007-03-15 16:00:00,92.451,92.493,92.381,92.412,2621199993.0
2007-03-15 16:15:00,92.409,92.495,92.364,92.484,2440599997.0
2007-03-15 16:30:00,92.486,92.558,92.467,92.51,2850499991.0
2007-03-15 16:45:00,92.525,92.542,92.338,92.362,2838599996.0
2007-03-15 17:00:00,92.351,92.463,92.285,92.428,2572999995.0
2007-03-15 17:15:00,92.43,92.489,92.368,92.479,3009699986.0
2007-03-15 17:30:00,92.432,92.482,92.387,92.415,3121999992.0
2007-03-15 17:45:00,92.432,92.476,92.357,92.395,2985099989.0
2007-03-15 18:00:00,92.401,92.592,92.341,92.576,13415899973.0
2007-03-15 18:15:00,92.563,92.643,92.554,92.557,13613699965.0
2007-03-15 18:30:00,92.54,92.772,92.54,92.682,9616399990.0
2007-03-15 18:45:00,92.689,92.737,92.64,92.675,7544599984.0
2007-03-15 19:00:00,92.673,92.756,92.643,92.709,5744399970.0
2007-03-15 19:15:00,92.706,92.724,92.608,92.67,5975100001.0
2007-03-15 19:30:00,92.709,92.722,92.491,92.509,6001399991.0
2007-03-15 19:45:00,92.532,92.727,92.504,92.675,5280499976.0
2007-03-15 20:00:00,92.671,92.695,92.592,92.644,6332599997.0
2007-03-15 20:15:00,92.652,92.733,92.616,92.711,6030299979.0
2007-03-15 20:30:00,92.694,92.789,92.671,92.775,7486599988.0
2007-03-15 20:45:00,92.76,92.837,92.705,92.813,7100899984.0
2007-03-15 21:00:00,92.821,92.871,92.777,92.832,5899800009.0
2007-03-15 21:15:00,92.814,92.847,92.762,92.787,7347999997.0
2007-03-15 21:30:00,92.807,92.859,92.786,92.809,4366199994.0
2007-03-15 21:45:00,92.819,92.839,92.73,92.778,3857800019.0
2007-03-15 22:00:00,92.78,92.841,92.745,92.783,4232899991.0
2007-03-15 22:15:00,92.778,92.818,92.723,92.772,3764599969.0
2007-03-15 22:30:00,92.78,92.83,92.724,92.754,4236999992.0
2007-03-15 22:45:00,92.801,92.839,92.701,92.798,3719799980.0
2007-03-15 23:00:00,92.793,92.82,92.713,92.713,2861199987.0
2007-03-15 23:15:00,92.725,92.731,92.632,92.696,2911699998.0
2007-03-15 23:30:00,92.688,92.727,92.622,92.671,2622899993.0
2007-03-15 23:45:00,92.649,92.714,92.629,92.663,2817600001.0
2007-03-16 00:00:00,92.672,92.69,92.581,92.599,3214299993.0
2007-03-16 00:15:00,92.652,92.663,92.534,92.58,2689499994.0
2007-03-16 00:30:00,92.556,92.62,92.488,92.502,2982099989.0
2007-03-16 00:45:00,92.464,92.525,92.416,92.442,2948299998.0
2007-03-16 01:00:00,92.419,92.529,92.371,92.511,2567899984.0
2007-03-16 01:15:00,92.498,92.56,92.456,92.488,3005399992.0
2007-03-16 01:30:00,92.519,92.571,92.467,92.542,3182599985.0
2007-03-16 01:45:00,92.535,92.56,92.394,92.404,2859500000.0
2007-03-16 02:00:00,92.401,92.401,92.269,92.306,2506600005.0
2007-03-16 02:15:00,92.294,92.524,92.267,92.488,2830399994.0
2007-03-16 02:30:00,92.495,92.594,92.353,92.377,2696999981.0
2007-03-16 02:45:00,92.381,92.476,92.321,92.451,2741200004.0
2007-03-16 03:00:00,92.429,92.61,92.327,92.399,2554999992.0
2007-03-16 03:15:00,92.385,92.457,92.34,92.387,2836199987.0
2007-03-16 03:30:00,92.409,92.435,92.306,92.384,3003600003.0
2007-03-16 03:45:00,92.389,92.416,92.325,92.381,2897899994.0
2007-03-16 04:00:00,92.374,92.423,92.308,92.335,2991600000.0
2007-03-16 04:15:00,92.33,92.407,92.311,92.32,2743400005.0
2007-03-16 04:30:00,92.341,92.355,92.249,92.314,2635899997.0
2007-03-16 04:45:00,92.339,92.376,92.262,92.334,2891300002.0
2007-03-16 05:00:00,92.283,92.392,92.274,92.334,3396199976.0
2007-03-16 05:15:00,92.334,92.463,92.289,92.416,3482999980.0
2007-03-16 05:30:00,92.401,92.479,92.365,92.434,3227800011.0
2007-03-16 05:45:00,92.461,92.601,92.448,92.53,3637399976.0
2007-03-16 06:00:00,92.543,92.74,92.525,92.678,3483699996.0
2007-03-16 06:15:00,92.699,92.762,92.651,92.734,4010200001.0
2007-03-16 06:30:00,92.742,92.765,92.641,92.665,7023299971.0
2007-03-16 06:45:00,92.712,92.725,92.574,92.696,5871299990.0
2007-03-16 07:00:00,92.685,92.728,92.638,92.671,6583999991.0
2007-03-16 07:15:00,92.674,92.732,92.619,92.68,7724899968.0
2007-03-16 07:30:00,92.656,92.719,92.588,92.658,5557599972.0
2007-03-16 07:45:00,92.67,92.675,92.553,92.639,5287899978.0
2007-03-16 08:00:00,92.648,92.666,92.55,92.625,4820799989.0
2007-03-16 08:15:00,92.65,92.755,92.622,92.684,5797299995.0
2007-03-16 08:30:00,92.662,92.712,92.604,92.708,6258499990.0
2007-03-16 08:45:00,92.711,92.724,92.622,92.65,5159399975.0
2007-03-16 09:00:00,92.651,92.693,92.593,92.61,6953099976.0
2007-03-16 09:15:00,92.607,92.656,92.518,92.547,9230399973.0
2007-03-16 09:30:00,92.55,92.625,92.505,92.583,13051499944.0
2007-03-16 09:45:00,92.58,92.643,92.535,92.612,12559199979.0
2007-03-16 10:00:00,92.643,92.697,92.602,92.665,2934900002.0
2007-03-16 10:15:00,92.679,92.772,92.62,92.73,3167699968.0
2007-03-16 10:30:00,92.715,92.773,92.674,92.736,2836499988.0
2007-03-16 10:45:00,92.701,92.731,92.643,92.682,2477599998.0
2007-03-16 11:00:00,92.673,92.782,92.61,92.76,2830999992.0
2007-03-16 11:15:00,92.781,92.837,92.658,92.683,3168499986.0
2007-03-16 11:30:00,92.705,92.735,92.632,92.725,3129700002.0
2007-03-16 11:45:00,92.712,92.76,92.629,92.641,3104200004.0
2007-03-16 12:00:00,92.692,92.759,92.631,92.692,3037599978.0
2007-03-16 12:15:00,92.694,92.798,92.654,92.769,3385500013.0
2007-03-16 12:30:00,92.787,92.796,92.708,92.727,2980199995.0
2007-03-16 12:45:00,92.767,92.776,92.674,92.692,3199099987.0
2007-03-16 13:00:00,92.665,92.765,92.616,92.669,2546499996.0
2007-03-16 13:15:00,92.674,92.766,92.608,92.715,3199299994.0
2007-03-16 13:30:00,92.687,92.752,92.583,92.599,2748799980.0
2007-03-16 13:45:00,92.597,92.652,92.559,92.61,3150499987.0
2007-03-16 14:00:00,92.638,92.718,92.585,92.67,2719199989.0
2007-03-16 14:15:00,92.682,92.778,92.655,92.727,2547900001.0
2007-03-16 14:30:00,92.715,92.868,92.685,92.727,3073999990.0
2007-03-16 14:45:00,92.733,92.822,92.72,92.778,2404000000.0
2007-03-16 15:00:00,92.798,92.877,92.777,92.845,3106599991.0
2007-03-16 15:15:00,92.839,93.04,92.823,93.01,2767999987.0
2007-03-16 15:30:00,93.004,93.118,92.965,93.068,2674099993.0
2007-03-16 15:45:00,93.092,93.227,93.072,93.168,2523800005.0
2007-03-16 16:00:00,93.113,93.234,93.035,93.049,2850500009.0
2007-03-16 16:15:00,93.075,93.16,93.021,93.093,2972300007.0
2007-03-16 16:30:00,93.093,93.124,92.966,92.973,3201299986.0
2007-03-16 16:45:00,92.992,93.018,92.856,92.879,2963899996.0
2007-03-16 17:00:00,92.89,92.971,92.848,92.891,2563400005.0
2007-03-16 17:15:00,92.899,92.943,92.831,92.845,2792399984.0
2007-03-16 17:30:00,92.873,92.89,92.692,92.782,2779699983.0
2007-03-16 17:45:00,92.8,92.838,92.726,92.792,3243000007.0
2007-03-16 18:00:00,92.75,92.876,92.739,92.793,12480299964.0
2007-03-16 18:15:00,92.796,92.937,92.791,92.872,12967400011.0
2007-03-16 18:30:00,92.877,92.886,92.781,92.84,10053799980.0
2007-03-16 18:45:00,92.847,92.883,92.789,92.844,7532699981.0
2007-03-16 19:00:00,92.841,92.878,92.749,92.853,5101399990.0
2007-03-16 19:15:00,92.836,92.954,92.814,92.889,6596799977.0
2007-03-16 19:30:00,92.918,92.935,92.763,92.813,6753999976.0
2007-03-16 19:45:00,92.804,92.863,92.745,92.842,5256699986.0
2007-03-16 20:00:00,92.851,92.907,92.775,92.797,6326599986.0
2007-03-16 20:15:00,92.768,92.804,92.709,92.738,5816299981.0
2007-03-16 20:30:00,92.723,92.823,92.695,92.773,8015699987.0
2007-03-16 20:45:00,92.773,92.912,92.735,92.879,7632600005.0
2007-03-16 21:00:00,92.882,92.906,92.784,92.874,6136999979.0
2007-03-16 21:15:00,92.862,92.913,92.822,92.868,7478800002.0
2007-03-16 21:30:00,92.86,92.92,92.841,92.901,4979499993.0
2007-03-16 21:45:00,92.924,92.929,92.843,92.884,3655900004.0
2007-03-16 22:00:00,92.875,92.926,92.819,92.844,4524699995.0
2007-03-16 22:15:00,92.831,92.876,92.764,92.841,3618599986.0
2007-03-16 22:30:00,92.866,92.908,92.8,92.817,3814499986.0
2007-03-16 22:45:00,92.826,92.892,92.738,92.862,3807900000.0
2007-03-18 23:00:00,92.825,92.86,92.419,92.457,2798700000.0
2007-03-18 23:15:00,92.461,92.493,92.408,92.461,2794699989.0
2007-03-18 23:30:00,92.432,92.522,92.397,92.508,2499799997.0
2007-03-18 23:45:00,92.461,92.515,92.425,92.441,2393699999.0
2007-03-19 00:00:00,92.454,92.49,92.386,92.428,2753700008.0
2007-03-19 00:15:00,92.447,92.461,92.345,92.448,2571199982.0
2007-03-19 00:30:00,92.445,92.477,92.381,92.445,2901499983.0
2007-03-19 00:45:00,92.38,92.418,92.306,92.319,2636200000.0
2007-03-19 01:00:00,92.281,92.37,92.241,92.267,2603099997.0
2007-03-19 01:15:00,92.265,92.474,92.252,92.406,3007299992.0
2007-03-19 01:30:00,92.47,92.518,92.342,92.507,3410299992.0
2007-03-19 01:45:00,92.521,92.647,92.498,92.594,3915899986.0
2007-03-19 02:00:00,92.593,92.766,92.568,92.72,3016599997.0
2007-03-19 02:15:00,92.711,92.77,92.66,92.709,3046999985.0
2007-03-19 02:30:00,92.686,92.719,92.621,92.701,2892899992.0
2007-03-19 02:45:00,92.734,92.922,92.734,92.868,2646000003.0
2007-03-19 03:00:00,92.845,93.091,92.832,93.05,3143600008.0
2007-03-19 03:15:00,93.132,93.378,93.03,93.079,2457499991.0
2007-03-19 03:30:00,93.062,93.084,92.924,92.965,3012099998.0
2007-03-19 03:45:00,93.002,93.149,92.982,93.1,2938999997.0
2007-03-19 04:00:00,93.071,93.172,93.039,93.154,3086299989.0
2007-03-19 04:15:00,93.164,93.213,93.119,93.195,2431800004.0
2007-03-19 04:30:00,93.178,93.208,93.048,93.072,2683799992.0
2007-03-19 04:45:00,93.063,93.086,92.911,92.935,3339199991.0
2007-03-19 05:00:00,92.935,93.02,92.894,93.015,4326299984.0
2007-03-19 05:15:00,93.004,93.191,92.974,93.191,3857599995.0
2007-03-19 05:30:00,93.209,93.301,93.125,93.29,3997399984.0
2007-03-19 05:45:00,93.287,93.287,93.128,93.175,4819399986.0
2007-03-19 06:00:00,93.17,93.27,93.131,93.267,3961699990.0
2007-03-19 06:15:00,93.254,93.266,93.158,93.227,5095999983.0
2007-03-19 06:30:00,93.205,93.269,93.187,93.229,7840099980.0
2007-03-19 06:45:00,93.218,93.307,93.184,93.287,6259799990.0
2007-03-19 07:00:00,93.267,93.349,93.224,93.317,6705299980.0
2007-03-19 07:15:00,93.285,93.326,93.188,93.273,8330599977.0
2007-03-19 07:30:00,93.265,93.271,93.185,93.216,5844599990.0
2007-03-19 07:45:00,93.223,93.296,93.13,93.261,5712000003.0
2007-03-19 08:00:00,93.262,93.292,93.184,93.264,5889499996.0
2007-03-19 08:15:00,93.269,93.345,93.222,93.266,6613299977.0
2007-03-19 08:30:00,93.268,93.32,93.181,93.225,6808299998.0
2007-03-19 08:45:00,93.22,93.233,93.091,93.21,5487699981.0
2007-03-19 09:00:00,93.224,93.298,93.142,93.164,7792899981.0
2007-03-19 09:15:00,93.19,93.21,93.051,93.104,10104099989.0
2007-03-19 09:30:00,93.136,93.183,93.023,93.097,14148399983.0
2007-03-19 09:45:00,93.098,93.182,93.05,93.161,14198599938.0
2007-03-19 10:00:00,93.132,93.188,93.101,93.117,2883899988.0
2007-03-19 10:15:00,93.095,93.19,93.078,93.16,2941999995.0
2007-03-19 10:30:00,93.197,93.442,93.196,93.409,3032900002.0
2007-03-19 10:45:00,93.432,93.585,93.363,93.547,2987699985.0
2007-03-19 11:00:00,93.535,93.606,93.431,93.588,2951899997.0
2007-03-19 11:15:00,93.577,93.633,93.53,93.588,2883299995.0
2007-03-19 11:30:00,93.594,93.633,93.529,93.585,2792400005.0
2007-03-19 11:45:00,93.57,93.724,93.499,93.718,3264299988.0
2007-03-19 12:00:00,93.694,93.729,93.621,93.621,2909299996.0
2007-03-19 12:15:00,93.642,93.68,93.539,93.576,2755299989.0
2007-03-19 12:30:00,93.581,93.707,93.54,93.663,2921699991.0
2007-03-19 12:45:00,93.668,93.683,93.561,93.604,2625399992.0
2007-03-19 13:00:00,93.59,93.713,93.566,93.676,2809200002.0
2007-03-19 13:15:00,93.682,93.75,93.654,93.695,2882599990.0
2007-03-19 13:30:00,93.658,93.735,93.581,93.732,2791000000.0
2007-03-19 13:45:00,93.738,93.76,93.669,93.719,3163999987.0
2007-03-19 14:00:00,93.711,93.88,93.652,93.821,2622099985.0
2007-03-19 14:15:00,93.806,93.827,93.707,93.757,3064399991.0
2007-03-19 14:30:00,93.739,93.775,93.668,93.695,3027400006.0
2007-03-19 14:45:00,93.71,93.894,93.698,93.815,2754100001.0
2007-03-19 15:00:00,93.82,93.838,93.736,93.811,2839500004.0
2007-03-19 15:15:00,93.839,93.848,93.7,93.781,2923400000.0
2007-03-19 15:30:00,93.778,93.833,93.603,93.666,2709499993.0
2007-03-19 15:45:00,93.682,93.738,93.605,93.718,2794500006.0
2007-03-19 16:00:00,93.717,93.819,93.669,93.736,2931800000.0
2007-03-19 16:15:00,93.696,93.745,93.655,93.708,3154500004.0
2007-03-19 16:30:00,93.692,93.721,93.609,93.667,3180199997.0
2007-03-19 16:45:00,93.69,93.77,93.604,93.77,2977899991.0
2007-03-19 17:00:00,93.77,93.952,93.766,93.92,2619099996.0
2007-03-19 17:15:00,93.906,93.94,93.851,93.914,2853499996.0
2007-03-19 17:30:00,93.902,93.934,93.84,93.885,2871999999.0
2007-03-19 17:45:00,93.878,93.984,93.821,93.957,2724099996.0
2007-03-19 18:00:00,93.938,94.094,93.879,94.069,13346099987.0
2007-03-19 18:15:00,94.055,94.102,93.934,93.963,13817799984.0
2007-03-19 18:30:00,93.982,93.993,93.861,93.895,10421899981.0
2007-03-19 18:45:00,93.901,93.937,93.848,93.902,6788399980.0
2007-03-19 19:00:00,93.881,93.91,93.801,93.886,5445799975.0
2007-03-19 19:15:00,93.898,93.963,93.871,93.908,6284799992.0
2007-03-19 19:30:00,93.908,93.949,93.861,93.91,6183000001.0
2007-03-19 19:45:00,93.9,93.958,93.853,93.925,5416499998.0
2007-03-19 20:00:00,93.894,93.932,93.794,93.857,6268499981.0
2007-03-19 20:15:00,93.841,93.872,93.79,93.827,6286099986.0
2007-03-19 20:30:00,93.831,93.897,93.792,93.849,8144299999.0
2007-03-19 20:45:00,93.881,93.973,93.854,93.967,7661799989.0
2007-03-19 21:00:00,93.943,94.0,93.868,93.926,6168099994.0
2007-03-19 21:15:00,93.901,93.939,93.834,93.87,7417899982.0
2007-03-19 21:30:00,93.872,93.905,93.829,93.877,4373899990.0
2007-03-19 21:45:00,93.871,93.936,93.82,93.828,4180199987.0
2007-03-19 22:00:00,93.823,93.916,93.801,93.868,4078999998.0
2007-03-19 22:15:00,93.855,93.919,93.822,93.882,3857599998.0
2007-03-19 22:30:00,93.87,93.91,93.834,93.887,3682000003.0
2007-03-19 22:45:00,93.932,93.988,93.857,93.96,3825199973.0
2007-03-19 23:00:00,93.958,94.2,93.902,94.128,3035799998.0
2007-03-19 23:15:00,94.145,94.161,93.988,94.016,2800200008.0
2007-03-19 23:30:00,94.01,94.108,93.972,94.077,2969199992.0
2007-03-19 23:45:00,94.05,94.176,94.046,94.167,3078699987.0
2007-03-20 00:00:00,94.135,94.181,94.046,94.148,2762699996.0
2007-03-20 00:15:00,94.153,94.282,94.003,94.202,2985299993.0
2007-03-20 00:30:00,94.184,94.192,94.063,94.138,2939000001.0
2007-03-20 00:45:00,94.134,94.161,94.054,94.127,2865099996.0
2007-03-20 01:00:00,94.15,94.295,94.147,94.278,2863999992.0
2007-03-20 01:15:00,94.285,94.285,94.194,94.234,2847300013.0
2007-03-20 01:30:00,94.232,94.261,94.146,94.21,3043799990.0
2007-03-20 01:45:00,94.237,94.316,94.183,94.222,2973899993.0
2007-03-20 02:00:00,94.243,94.265,94.138,94.202,3145899993.0
2007-03-20 02:15:00,94.189,94.192,94.089,94.178,2860200011.0
2007-03-20 02:30:00,94.181,94.248,94.108,94.18,2849699994.0
2007-03-20 02:45:00,94.205,94.317,94.18,94.305,2964999982.0
2007-03-20 03:00:00,94.293,94.332,94.142,94.162,2982999994.0
2007-03-20 03:15:00,94.172,94.199,94.076,94.12,2844600008.0
2007-03-20 03:30:00,94.111,94.123,93.826,93.944,2981599989.0
2007-03-20 03:45:00,93.955,93.975,93.835,93.917,2739000000.0
2007-03-20 04:00:00,93.906,93.996,93.886,93.962,2667699995.0
2007-03-20 04:15:00,93.983,94.002,93.9,93.969,3150599994.0
2007-03-20 04:30:00,93.939,94.068,93.89,93.903,2753099993.0
2007-03-20 04:45:00,93.892,93.926,93.823,93.919,2568499988.0
2007-03-20 05:00:00,93.854,93.994,93.79,93.992,3971599987.0
2007-03-20 05:15:00,94.0,94.074,93.965,94.011,4284499988.0
2007-03-20 05:30:00,94.01,94.072,93.923,93.946,3990399996.0
2007-03-20 05:45:00,93.977,94.023,93.909,94.007,4141999998.0
2007-03-20 06:00:00,93.995,94.07,93.948,94.065,4350499974.0
2007-03-20 06:15:00,94.069,94.236,94.036,94.198,5493999967.0
2007-03-20 06:30:00,94.193,94.22,93.982,94.005,7644099999.0
2007-03-20 06:45:00,94.008,94.121,93.964,94.016,6167399991.0
2007-03-20 07:00:00,94.04,94.1,93.998,94.072,7997199969.0
2007-03-20 07:15:00,94.074,94.199,94.058,94.129,8071899974.0
2007-03-20 07:30:00,94.123,94.192,94.08,94.159,6522100004.0
2007-03-20 07:45:00,94.167,94.273,94.105,94.18,6134499975.0
2007-03-20 08:00:00,94.164,94.194,94.048,94.057,5859999976.0
2007-03-20 08:15:00,94.017,94.2,94.014,94.171,6766199979.0
2007-03-20 08:30:00,94.171,94.191,94.032,94.039,7429399984.0
2007-03-20 08:45:00,94.06,94.1,93.983,94.027,6124899973.0
2007-03-20 09:00:00,94.029,94.161,94.005,94.144,8263499988.0
2007-03-20 09:15:00,94.141,94.15,93.981,94.052,10012199962.0
2007-03-20 09:30:00,94.053,94.159,94.005,94.127,14172199972.0
2007-03-20 09:45:00,94.082,94.121,94.023,94.107,14152799961.0
2007-03-20 10:00:00,94.107,94.222,94.044,94.196,2502399990.0
2007-03-20 10:15:00,94.191,94.259,94.157,94.214,2557799992.0
2007-03-20 10:30:00,94.222,94.329,94.179,94.323,3095699997.0
2007-03-20 10:45:00,94.328,94.367,94.248,94.357,2983399990.0
2007-03-20 11:00:00,94.328,94.345,94.265,94.297,3095399983.0
2007-03-20 11:15:00,94.311,94.32,94.221,94.271,3040599984.0
2007-03-20 11:30:00,94.298,94.425,94.259,94.325,2703699993.0
2007-03-20 11:45:00,94.319,94.337,94.204,94.287,3148099996.0
2007-03-20 12:00:00,94.272,94.358,94.191,94.198,2897599990.0
2007-03-20 12:15:00,94.207,94.233,94.16,94.216,3395499993.0
2007-03-20 12:30:00,94.21,94.243,94.12,94.213,2787599981.0
2007-03-20 12:45:00,94.204,94.237,94.139,94.202,3019899991.0
2007-03-20 13:00:00,94.199,94.304,94.169,94.249,2641900000.0
2007-03-20 13:15:00,94.256,94.327,94.192,94.31,2858700009.0
2007-03-20 13:30:00,94.302,94.353,94.219,94.31,3108799995.0
2007-03-20 13:45:00,94.309,94.336,94.218,94.233,2947699986.0
2007-03-20 14:00:00,94.223,94.267,94.11,94.148,2460200001.0
2007-03-20 14:15:00,94.128,94.208,94.112,94.15,2760399988.0
2007-03-20 14:30:00,94.148,94.233,94.115,94.218,2722899985.0
2007-03-20 14:45:00,94.232,94.232,93.939,94.003,2875199974.0
2007-03-20 15:00:00,93.976,94.008,93.826,93.891,2515900007.0
2007-03-20 15:15:00,93.903,93.942,93.595,93.707,2943599985.0
2007-03-20 15:30:00,93.686,93.722,93.591,93.677,2839900000.0
2007-03-20 15:45:00,93.697,93.797,93.687,93.732,2996399980.0
2007-03-20 16:00:00,93.71,93.916,93.685,93.88,2753599993.0
2007-03-20 16:15:00,93.862,93.885,93.719,93.765,2953399995.0
2007-03-20 16:30:00,93.756,93.81,93.696,93.746,2750299994.0
2007-03-20 16:45:00,93.739,93.758,93.631,93.631,2869600006.0
2007-03-20 17:00:00,93.696,93.742,93.65,93.665,2977099988.0
2007-03-20 17:15:00,93.667,93.723,93.59,93.72,2838399982.0
2007-03-20 17:30:00,93.718,93.773,93.687,93.773,2960399990.0
2007-03-20 17:45:00,93.776,94.018,93.755,93.996,3151200005.0
2007-03-20 18:00:00,93.974,94.058,93.934,94.044,13178099947.0
2007-03-20 18:15:00,94.026,94.076,93.943,93.985,13367699974.0
2007-03-20 18:30:00,93.996,94.042,93.961,93.997,10277399993.0
2007-03-20 18:45:00,93.993,94.079,93.958,94.045,7017999991.0
2007-03-20 19:00:00,94.035,94.091,93.972,94.021,5980600004.0
2007-03-20 19:15:00,94.006,94.039,93.943,93.995,6335999978.0
2007-03-20 19:30:00,93.978,93.996,93.891,93.893,6145499985.0
2007-03-20 19:45:00,93.953,93.962,93.808,93.83,5430599972.0
2007-03-20 20:00:00,93.853,93.965,93.841,93.94,5912499977.0
2007-03-20 20:15:00,93.938,93.978,93.89,93.92,6352799991.0
2007-03-20 20:30:00,93.937,94.025,93.917,93.979,7871399981.0
2007-03-20 20:45:00,94.021,94.104,93.977,94.066,7667799998.0
2007-03-20 21:00:00,94.075,94.216,94.032,94.192,6008799987.0
2007-03-20 21:15:00,94.184,94.21,94.103,94.161,7166399996.0
2007-03-20 21:30:00,94.16,94.241,94.086,94.135,4643400006.0
2007-03-20 21:45:00,94.137,94.22,94.106,94.134,3798199987.0
2007-03-20 22:00:00,94.164,94.206,94.127,94.165,4116099986.0
2007-03-20 22:15:00,94.162,94.197,94.124,94.17,4101399977.0
2007-03-20 22:30:00,94.153,94.216,94.117,94.216,4250799989.0
2007-03-20 22:45:00,94.2,94.213,94.121,94.14,3517400003.0
2007-03-20 23:00:00,94.195,94.209,94.105,94.123,2628099995.0
2007-03-20 23:15:00,94.152,94.177,94.085,94.141,2600199990.0
2007-03-20 23:30:00,94.129,94.174,94.077,94.09,3022399997.0
2007-03-20 23:45:00,94.111,94.152,94.066,94.127,3036299995.0
2007-03-21 00:00:00,94.125,94.155,94.032,94.056,2771999993.0
2007-03-21 00:15:00,94.073,94.132,94.025,94.113,2957499978.0
2007-03-21 00:30:00,94.097,94.194,94.064,94.171,2709199999.0
2007-03-21 00:45:00,94.125,94.182,94.101,94.144,2802499998.0
2007-03-21 01:00:00,94.156,94.202,94.043,94.138,2800399991.0
2007-03-21 01:15:00,94.179,94.273,94.156,94.237,2760199992.0
2007-03-21 01:30:00,94.252,94.272,94.153,94.244,3222399992.0
2007-03-21 01:45:00,94.229,94.28,94.169,94.213,2885499982.0
2007-03-21 02:00:00,94.237,94.247,94.147,94.222,2873799995.0
2007-03-21 02:15:00,94.226,94.251,94.157,94.177,3156699993.0
2007-03-21 02:30:00,94.221,94.262,94.177,94.219,2683799983.0
2007-03-21 02:45:00,94.236,94.266,94.176,94.227,2782899990.0
2007-03-21 03:00:00,94.2,94.25,94.116,94.13,2866699992.0
2007-03-21 03:15:00,94.159,94.2,94.12,94.177,2780200008.0
2007-03-21 03:30:00,94.163,94.189,94.044,94.117,2900399995.0
2007-03-21 03:45:00,94.143,94.22,94.123,94.192,3187600012.0
2007-03-21 04:00:00,94.169,94.19,94.077,94.105,3013499987.0
2007-03-21 04:15:00,94.076,94.123,94.026,94.092,2960799994.0
2007-03-21 04:30:00,94.089,94.116,94.035,94.09,2597599997.0
2007-03-21 04:45:00,94.106,94.171,94.067,94.145,2786800004.0
2007-03-21 05:00:00,94.106,94.153,94.03,94.048,3074699989.0
2007-03-21 05:15:00,94.05,94.067,93.967,94.007,3888599988.0
2007-03-21 05:30:00,94.015,94.089,93.999,94.064,3432199996.0
2007-03-21 05:45:00,94.066,94.079,93.978,93.992,4080000006.0
2007-03-21 06:00:00,93.99,94.105,93.976,94.079,3904199988.0
2007-03-21 06:15:00,94.08,94.09,94.008,94.048,4175300002.0
2007-03-21 06:30:00,94.023,94.13,94.0,94.095,6576599995.0
2007-03-21 06:45:00,94.098,94.112,94.008,94.061,5842499998.0
2007-03-21 07:00:00,94.068,94.122,94.028,94.068,7133800006.0
2007-03-21 07:15:00,94.033,94.081,93.991,94.034,7549399986.0
2007-03-21 07:30:00,94.027,94.072,93.99,94.051,5794499973.0
2007-03-21 07:45:00,94.015,94.056,93.942,93.951,5179899992.0
2007-03-21 08:00:00,93.945,93.986,93.889,93.98,4744299989.0
2007-03-21 08:15:00,93.958,94.027,93.922,93.976,5881799989.0
2007-03-21 08:30:00,93.957,94.036,93.893,94.008,6064999999.0
2007-03-21 08:45:00,93.989,94.134,93.968,94.118,5375299992.0
2007-03-21 09:00:00,94.078,94.207,94.045,94.199,7016399995.0
2007-03-21 09:15:00,94.203,94.231,94.146,94.171,9418899994.0
2007-03-21 09:30:00,94.179,94.203,94.006,94.043,13431999989.0
2007-03-21 09:45:00,94.045,94.121,94.011,94.026,12959599972.0
2007-03-21 10:00:00,94.046,94.094,94.007,94.034,2851499990.0
2007-03-21 10:15:00,94.009,94.124,94.0,94.078,2445399998.0
2007-03-21 10:30:00,94.075,94.15,94.069,94.133,2803399989.0
2007-03-21 10:45:00,94.164,94.21,94.112,94.17,3113399986.0
2007-03-21 11:00:00,94.172,94.223,94.127,94.201,2678100007.0
2007-03-21 11:15:00,94.23,94.305,94.168,94.228,2974499993.0
2007-03-21 11:30:00,94.224,94.259,94.136,94.256,2747099970.0
2007-03-21 11:45:00,94.249,94.394,94.216,94.39,2950099989.0
2007-03-21 12:00:00,94.363,94.386,94.283,94.362,2979499989.0
2007-03-21 12:15:00,94.36,94.411,94.323,94.4,2948999990.0
2007-03-21 12:30:00,94.384,94.476,94.342,94.433,2541999986.0
2007-03-21 12:45:00,94.427,94.473,94.385,94.417,3061799990.0
2007-03-21 13:00:00,94.382,94.443,94.296,94.296,3019799980.0
2007-03-21 13:15:00,94.353,94.369,94.278,94.326,2604099982.0
2007-03-21 13:30:00,94.309,94.373,94.261,94.34,2950899988.0
2007-03-21 13:45:00,94.378,94.38,94.214,94.345,2498799993.0
2007-03-21 14:00:00,94.364,94.415,94.3,94.351,2855599999.0
2007-03-21 14:15:00,94.384,94.452,94.345,94.438,2918499996.0
2007-03-21 14:30:00,94.425,94.465,94.387,94.402,2909599988.0
2007-03-21 14:45:00,94.43,94.523,94.385,94.394,2307300003.0
2007-03-21 15:00:00,94.395,94.422,94.313,94.418,2830399995.0
2007-03-21 15:15:00,94.398,94.494,94.331,94.48,2649899991.0
2007-03-21 15:30:00,94.465,94.515,94.416,94.487,2793299993.0
2007-03-21 15:45:00,94.473,94.51,94.424,94.477,2907499991.0
2007-03-21 16:00:00,94.469,94.488,94.421,94.466,2904499993.0
2007-03-21 16:15:00,94.455,94.503,94.404,94.467,2978099986.0
2007-03-21 16:30:00,94.472,94.48,94.398,94.471,2571300008.0
2007-03-21 16:45:00,94.465,94.479,94.381,94.425,2800799994.0
2007-03-21 17:00:00,94.424,94.427,94.327,94.411,2631000000.0
2007-03-21 17:15:00,94.406,94.424,94.296,94.402,2539899993.0
2007-03-21 17:30:00,94.372,94.422,94.33,94.394,2643499999.0
2007-03-21 17:45:00,94.356,94.417,94.283,94.409,2875699999.0
2007-03-21 18:00:00,94.372,94.41,94.276,94.295,13254999987.0
2007-03-21 18:15:00,94.32,94.372,94.27,94.34,14431499976.0
2007-03-21 18:30:00,94.342,94.396,94.304,94.388,10032899974.0
2007-03-21 18:45:00,94.338,94.403,94.324,94.331,7627100007.0
2007-03-21 19:00:00,94.353,94.408,94.313,94.386,5192299979.0
2007-03-21 19:15:00,94.388,94.436,94.35,94.361,6582299982.0
2007-03-21 19:30:00,94.388,94.433,94.356,94.377,6579799994.0
2007-03-21 19:45:00,94.399,94.446,94.349,94.423,5287399980.0
2007-03-21 20:00:00,94.42,94.467,94.351,94.397,5672299997.0
2007-03-21 20:15:00,94.39,94.65,94.282,94.547,6051200012.0
2007-03-21 20:30:00,94.554,94.754,94.515,94.705,8136699971.0
2007-03-21 20:45:00,94.713,94.896,94.693,94.871,7409099994.0
2007-03-21 21:00:00,94.879,94.949,94.818,94.884,6532599966.0
2007-03-21 21:15:00,94.892,94.967,94.812,94.951,7061699994.0
2007-03-21 21:30:00,94.964,94.964,94.833,94.921,4559199975.0
2007-03-21 21:45:00,94.91,94.98,94.892,94.936,4127199980.0
2007-03-21 22:00:00,94.919,94.98,94.905,94.954,4245399995.0
2007-03-21 22:15:00,94.969,95.075,94.955,95.011,3882499980.0
2007-03-21 22:30:00,95.033,95.061,94.942,94.959,3954099999.0
2007-03-21 22:45:00,94.959,94.995,94.858,94.934,3524999982.0
2007-03-21 23:00:00,94.901,94.997,94.865,94.937,3079899982.0
2007-03-21 23:15:00,94.967,95.011,94.91,94.965,3050300009.0
2007-03-21 23:30:00,94.988,94.999,94.855,94.928,2900599994.0
2007-03-21 23:45:00,94.918,94.934,94.816,94.912,2573899990.0
2007-03-22 00:00:00,94.899,94.936,94.816,94.867,2610299994.0
2007-03-22 00:15:00,94.872,94.888,94.783,94.858,3000099995.0
2007-03-22 00:30:00,94.838,94.895,94.793,94.862,2767699995.0
2007-03-22 00:45:00,94.842,94.918,94.82,94.868,2694899987.0
2007-03-22 01:00:00,94.882,94.903,94.813,94.831,3059599997.0
2007-03-22 01:15:00,94.86,94.983,94.836,94.937,2641900010.0
2007-03-22 01:30:00,94.939,95.026,94.872,94.872,2947799988.0
2007-03-22 01:45:00,94.883,94.95,94.848,94.89,2824300003.0
2007-03-22 02:00:00,94.9,94.929,94.634,94.736,2410599994.0
2007-03-22 02:15:00,94.783,94.819,94.72,94.751,2752399984.0
2007-03-22 02:30:00,94.739,94.774,94.689,94.709,2779199991.0
2007-03-22 02:45:00,94.701,94.83,94.675,94.775,2833299997.0
2007-03-22 03:00:00,94.781,94.784,94.693,94.774,2882599965.0
2007-03-22 03:15:00,94.763,94.826,94.711,94.826,2767599984.0
2007-03-22 03:30:00,94.785,94.859,94.701,94.809,2641500008.0
2007-03-22 03:45:00,94.802,94.852,94.741,94.82,2650199980.0
2007-03-22 04:00:00,94.799,94.876,94.734,94.81,3082099995.0
2007-03-22 04:15:00,94.798,94.833,94.738,94.765,2449899998.0
2007-03-22 04:30:00,94.754,94.76,94.677,94.727,3049699980.0
2007-03-22 04:45:00,94.707,94.767,94.656,94.745,2698399988.0
2007-03-22 05:00:00,94.697,94.759,94.634,94.679,3797999998.0
2007-03-22 05:15:00,94.687,94.792,94.659,94.762,4144599992.0
2007-03-22 05:30:00,94.717,94.833,94.706,94.788,3593300003.0
2007-03-22 05:45:00,94.792,94.817,94.732,94.775,4521199972.0
2007-03-22 06:00:00,94.773,94.778,94.683,94.694,3413599991.0
2007-03-22 06:15:00,94.72,94.723,94.609,94.708,4550399987.0
2007-03-22 06:30:00,94.676,94.722,94.636,94.684,7024199990.0
2007-03-22 06:45:00,94.679,94.709,94.617,94.697,5711999983.0
2007-03-22 07:00:00,94.649,94.717,94.585,94.617,7722699987.0
2007-03-22 07:15:00,94.636,94.697,94.594,94.673,8489099972.0
2007-03-22 07:30:00,94.656,94.716,94.597,94.666,6042599969.0
2007-03-22 07:45:00,94.674,94.697,94.599,94.664,6222099993.0
2007-03-22 08:00:00,94.634,94.69,94.592,94.63,5561299999.0
2007-03-22 08:15:00,94.65,94.667,94.567,94.617,6280799977.0
2007-03-22 08:30:00,94.599,94.674,94.56,94.665,6990099973.0
2007-03-22 08:45:00,94.669,94.698,94.507,94.533,5510099984.0
2007-03-22 09:00:00,94.539,94.633,94.522,94.579,6995700003.0
2007-03-22 09:15:00,94.588,94.661,94.508,94.628,9125599995.0
2007-03-22 09:30:00,94.637,94.804,94.582,94.782,13034099987.0
2007-03-22 09:45:00,94.773,94.792,94.493,94.582,13660499944.0
2007-03-22 10:00:00,94.581,94.637,94.544,94.603,2680799991.0
2007-03-22 10:15:00,94.612,94.666,94.566,94.628,2997199986.0
2007-03-22 10:30:00,94.64,94.757,94.616,94.705,2918299981.0
2007-03-22 10:45:00,94.738,94.893,94.725,94.867,2574999998.0
2007-03-22 11:00:00,94.848,94.886,94.769,94.849,2772899984.0
2007-03-22 11:15:00,94.858,94.962,94.836,94.948,2887799998.0
2007-03-22 11:30:00,94.941,95.056,94.912,95.015,2840399987.0
2007-03-22 11:45:00,95.002,95.038,94.937,94.973,3039199982.0
2007-03-22 12:00:00,94.955,95.037,94.915,94.995,3002299987.0
2007-03-22 12:15:00,95.01,95.074,94.938,94.951,2506299987.0
2007-03-22 12:30:00,95.012,95.034,94.92,94.965,2687099995.0
2007-03-22 12:45:00,94.98,95.096,94.962,95.043,2977600001.0
2007-03-22 13:00:00,95.033,95.05,94.879,94.881,2520399991.0
2007-03-22 13:15:00,94.898,94.975,94.866,94.954,2825999994.0
2007-03-22 13:30:00,94.923,95.013,94.9,94.989,2859199979.0
2007-03-22 13:45:00,95.002,95.039,94.934,94.997,3024199975.0
2007-03-22 14:00:00,95.002,95.015,94.795,94.845,2831799986.0
2007-03-22 14:15:00,94.828,94.954,94.775,94.931,2624100004.0
2007-03-22 14:30:00,94.897,95.107,94.897,95.015,2648600005.0
2007-03-22 14:45:00,94.994,95.064,94.973,94.997,2490800004.0
2007-03-22 15:00:00,95.003,95.044,94.942,95.021,2698199992.0
2007-03-22 15:15:00,95.012,95.112,94.986,95.08,2487299999.0
2007-03-22 15:30:00,95.057,95.128,95.024,95.068,2449000002.0
2007-03-22 15:45:00,95.057,95.121,95.027,95.121,2514599998.0
2007-03-22 16:00:00,95.116,95.162,95.049,95.147,3101599997.0
2007-03-22 16:15:00,95.141,95.169,95.083,95.134,3014699991.0
2007-03-22 16:30:00,95.126,95.183,95.053,95.119,2759499995.0
2007-03-22 16:45:00,95.105,95.142,95.015,95.084,3172400013.0
2007-03-22 17:00:00,95.056,95.091,94.92,94.978,2518099991.0
2007-03-22 17:15:00,95.0,95.077,94.964,95.062,2707199993.0
2007-03-22 17:30:00,95.074,95.183,95.059,95.178,2541999979.0
2007-03-22 17:45:00,95.184,95.194,95.094,95.168,3179099989.0
2007-03-22 18:00:00,95.135,95.227,95.133,95.15,13062399973.0
2007-03-22 18:15:00,95.143,95.177,95.084,95.127,13677099944.0
2007-03-22 18:30:00,95.109,95.375,95.09,95.317,9883599986.0
2007-03-22 18:45:00,95.31,95.328,95.175,95.196,7545199979.0
2007-03-22 19:00:00,95.192,95.283,95.162,95.22,5098199983.0
2007-03-22 19:15:00,95.188,95.284,95.174,95.237,6235399983.0
2007-03-22 19:30:00,95.228,95.261,95.188,95.224,6108900003.0
2007-03-22 19:45:00,95.234,95.264,95.188,95.261,5220199983.0
2007-03-22 20:00:00,95.258,95.29,95.198,95.226,5645600001.0
2007-03-22 20:15:00,95.228,95.308,95.184,95.234,6382399989.0
2007-03-22 20:30:00,95.238,95.265,95.186,95.238,7686599996.0
2007-03-22 20:45:00,95.247,95.294,95.196,95.256,7595499969.0
2007-03-22 21:00:00,95.232,95.263,95.147,95.203,5689100005.0
2007-03-22 21:15:00,95.189,95.258,95.17,95.205,7172100002.0
2007-03-22 21:30:00,95.242,95.272,95.143,95.179,4771199986.0
2007-03-22 21:45:00,95.201,95.234,95.128,95.21,3796599998.0
2007-03-22 22:00:00,95.22,95.267,95.125,95.171,4077299989.0
2007-03-22 22:15:00,95.186,95.209,95.102,95.137,3818299988.0
2007-03-22 22:30:00,95.142,95.239,95.118,95.165,3995599984.0
2007-03-22 22:45:00,95.189,95.244,95.139,95.218,3346799987.0
2007-03-22 23:00:00,95.222,95.238,95.133,95.161,2981000006.0
2007-03-22 23:15:00,95.164,95.215,95.092,95.117,2606399983.0
2007-03-22 23:30:00,95.114,95.148,95.053,95.148,2807299987.0
2007-03-22 23:45:00,95.122,95.189,95.085,95.093,2792199996.0
2007-03-23 00:00:00,95.064,95.145,95.064,95.087,2896000000.0
2007-03-23 00:15:00,95.117,95.136,95.028,95.071,3008199996.0
2007-03-23 00:30:00,95.049,95.124,95.02,95.102,2731199986.0
2007-03-23 00:45:00,95.116,95.192,95.074,95.167,2582199979.0
2007-03-23 01:00:00,95.175,95.218,95.144,95.175,2889799999.0
2007-03-23 01:15:00,95.185,95.202,95.106,95.174,2684899999.0
2007-03-23 01:30:00,95.225,95.272,95.142,95.236,2690100001.0
2007-03-23 01:45:00,95.261,95.305,95.197,95.232,2534299988.0
2007-03-23 02:00:00,95.239,95.239,95.143,95.192,2724299994.0
2007-03-23 02:15:00,95.211,95.216,95.14,95.184,3085299999.0
2007-03-23 02:30:00,95.177,95.198,95.107,95.124,2593499992.0
2007-03-23 02:45:00,95.126,95.158,95.063,95.144,2423500007.0
2007-03-23 03:00:00,95.146,95.191,95.069,95.149,2833699972.0
2007-03-23 03:15:00,95.185,95.185,95.046,95.097,2776499995.0
2007-03-23 03:30:00,95.089,95.094,95.02,95.058,3022199998.0
2007-03-23 03:45:00,95.074,95.196,95.048,95.159,2879699987.0
2007-03-23 04:00:00,95.161,95.287,95.161,95.246,2606299997.0
2007-03-23 04:15:00,95.259,95.269,95.14,95.257,2838099999.0
2007-03-23 04:30:00,95.238,95.282,95.174,95.18,2754699989.0
2007-03-23 04:45:00,95.239,95.239,95.128,95.176,3357499995.0
2007-03-23 05:00:00,95.131,95.217,95.099,95.173,3097499987.0
2007-03-23 05:15:00,95.156,95.189,95.011,95.069,3429899990.0
2007-03-23 05:30:00,95.041,95.129,95.018,95.072,4054299989.0
2007-03-23 05:45:00,95.083,95.14,95.048,95.1,3466499998.0
2007-03-23 06:00:00,95.125,95.189,95.068,95.124,3623099991.0
2007-03-23 06:15:00,95.174,95.254,95.136,95.237,3638099997.0
2007-03-23 06:30:00,95.236,95.273,95.132,95.18,6617099973.0
2007-03-23 06:45:00,95.181,95.262,95.174,95.203,5565999978.0
2007-03-23 07:00:00,95.197,95.254,95.136,95.154,6240699984.0
2007-03-23 07:15:00,95.146,95.205,95.108,95.135,7731800011.0
2007-03-23 07:30:00,95.13,95.216,95.069,95.103,6022599966.0
2007-03-23 07:45:00,95.101,95.143,95.043,95.096,5248499992.0
2007-03-23 08:00:00,95.118,95.128,95.009,95.075,4908399980.0
2007-03-23 08:15:00,95.101,95.125,95.012,95.072,5171499989.0
2007-03-23 08:30:00,95.042,95.187,95.027,95.187,6667699973.0
2007-03-23 08:45:00,95.175,95.18,95.055,95.107,5164499985.0
2007-03-23 09:00:00,95.122,95.151,95.061,95.096,6775299976.0
2007-03-23 09:15:00,95.117,95.151,95.056,95.131,9061099993.0
2007-03-23 09:30:00,95.137,95.194,95.09,95.18,13218499972.0
2007-03-23 09:45:00,95.174,95.222,94.989,95.013,13736699952.0
2007-03-23 10:00:00,95.008,95.103,94.936,95.03,2856899997.0
2007-03-23 10:15:00,95.033,95.135,95.011,95.111,2957100004.0
2007-03-23 10:30:00,95.079,95.153,95.065,95.092,2553799990.0
2007-03-23 10:45:00,95.048,95.097,94.922,94.942,2827400000.0
2007-03-23 11:00:00,94.913,94.934,94.622,94.63,2942399999.0
2007-03-23 11:15:00,94.661,94.848,94.651,94.8,2823999981.0
2007-03-23 11:30:00,94.79,94.933,94.781,94.853,2663599984.0
2007-03-23 11:45:00,94.824,94.909,94.793,94.821,3016900003.0
2007-03-23 12:00:00,94.808,94.848,94.762,94.805,2653399997.0
2007-03-23 12:15:00,94.811,95.008,94.784,95.0,2628399996.0
2007-03-23 12:30:00,94.994,95.0,94.852,94.877,2561399994.0
2007-03-23 12:45:00,94.898,95.004,94.811,94.985,2946399989.0
2007-03-23 13:00:00,94.968,94.994,94.846,94.899,2955099995.0
2007-03-23 13:15:00,94.891,94.975,94.852,94.925,3036799986.0
2007-03-23 13:30:00,94.923,94.949,94.846,94.923,2878499995.0
2007-03-23 13:45:00,94.898,94.944,94.85,94.908,2534800003.0
2007-03-23 14:00:00,94.927,94.987,94.861,94.969,2704700003.0
2007-03-23 14:15:00,94.941,95.03,94.893,95.012,2708899990.0
2007-03-23 14:30:00,95.012,95.042,94.823,94.829,3239799986.0
2007-03-23 14:45:00,94.847,94.918,94.73,94.77,2838199987.0
2007-03-23 15:00:00,94.759,94.851,94.695,94.795,2616000008.0
2007-03-23 15:15:00,94.767,94.789,94.7,94.752,2720899987.0
2007-03-23 15:30:00,94.741,94.792,94.685,94.702,2730100000.0
2007-03-23 15:45:00,94.753,94.942,94.715,94.942,2986699997.0
2007-03-23 16:00:00,94.955,95.05,94.923,95.03,2756099997.0
2007-03-23 16:15:00,95.033,95.077,94.89,94.918,2858099980.0
2007-03-23 16:30:00,94.908,94.93,94.783,94.812,3324299989.0
2007-03-23 16:45:00,94.822,94.885,94.793,94.873,3026600001.0
2007-03-23 17:00:00,94.889,94.902,94.81,94.873,3016199988.0
2007-03-23 17:15:00,94.883,94.931,94.831,94.9,2650499998.0
2007-03-23 17:30:00,94.893,94.952,94.82,94.858,3181499994.0
2007-03-23 17:45:00,94.853,94.97,94.781,94.944,3015499990.0
2007-03-23 18:00:00,94.934,94.974,94.882,94.948,12884099980.0
2007-03-23 18:15:00,94.96,95.056,94.944,94.997,12909699985.0
2007-03-23 18:30:00,95.006,95.074,94.966,94.966,9951999986.0
2007-03-23 18:45:00,94.959,95.108,94.929,95.04,7564999985.0
2007-03-23 19:00:00,95.06,95.06,94.927,95.001,5177399984.0
2007-03-23 19:15:00,94.972,95.03,94.928,95.005,6736599975.0
2007-03-23 19:30:00,95.029,95.047,94.928,94.943,6161399971.0
2007-03-23 19:45:00,94.95,95.063,94.94,95.035,5782499991.0
2007-03-23 20:00:00,95.043,95.058,94.944,94.973,6341099985.0
2007-03-23 20:15:00,94.969,94.995,94.861,94.885,6428500001.0
2007-03-23 20:30:00,94.932,94.986,94.885,94.93,7484499972.0
2007-03-23 20:45:00,94.909,95.087,94.903,95.055,7179499996.0
2007-03-23 21:00:00,95.064,95.112,95.02,95.065,5555500006.0
2007-03-23 21:15:00,95.081,95.104,95.0,95.026,7697999977.0
2007-03-23 21:30:00,95.068,95.088,95.003,95.037,4336299986.0
2007-03-23 21:45:00,95.058,95.079,94.99,95.033,3737199980.0
2007-03-23 22:00:00,95.046,95.115,95.018,95.064,4247199998.0
2007-03-23 22:15:00,95.089,95.112,94.98,95.001,3749599992.0
2007-03-23 22:30:00,95.002,95.062,94.958,95.004,4066299992.0
2007-03-23 22:45:00,94.99,95.089,94.967,94.982,3943999990.0
2007-03-25 23:00:00,95.078,95.141,95.013,95.04,3272299993.0
2007-03-25 23:15:00,95.021,95.045,94.89,94.927,3252500004.0
2007-03-25 23:30:00,94.918,95.029,94.894,94.978,3057899990.0
2007-03-25 23:45:00,94.948,94.984,94.855,94.863,3304199991.0
2007-03-26 00:00:00,94.866,94.947,94.862,94.877,3372199985.0
2007-03-26 00:15:00,94.892,94.926,94.811,94.922,3306999990.0
2007-03-26 00:30:00,94.909,94.968,94.869,94.926,3031999989.0
2007-03-26 00:45:00,94.905,95.027,94.885,94.988,3135799988.0
2007-03-26 01:00:00,94.985,95.044,94.949,95.012,3154799986.0
2007-03-26 01:15:00,94.985,95.093,94.935,95.053,3034199987.0
2007-03-26 01:30:00,95.084,95.107,95.008,95.054,3245999981.0
2007-03-26 01:45:00,95.079,95.091,94.907,95.028,4172999992.0
2007-03-26 02:00:00,95.042,95.07,94.922,95.009,1357799997.0
2007-03-26 02:15:00,95.013,95.04,94.914,94.954,1341399992.0
2007-03-26 02:30:00,94.912,94.956,94.869,94.895,1471299985.0
2007-03-26 02:45:00,94.897,94.922,94.813,94.818,1429399993.0
2007-03-26 03:00:00,94.811,94.842,94.739,94.775,1327800002.0
2007-03-26 03:15:00,94.76,94.835,94.714,94.835,1513699995.0
2007-03-26 03:30:00,94.825,94.866,94.786,94.81,1367199999.0
2007-03-26 03:45:00,94.846,94.932,94.816,94.864,1473800003.0
2007-03-26 04:00:00,94.848,94.856,94.721,94.77,1140299999.0
2007-03-26 04:15:00,94.749,94.809,94.698,94.77,1325399998.0
2007-03-26 04:30:00,94.753,94.794,94.696,94.758,1405099997.0
2007-03-26 04:45:00,94.731,94.779,94.68,94.761,1424499996.0
2007-03-26 05:00:00,94.711,94.769,94.65,94.703,2328500011.0
2007-03-26 05:15:00,94.706,94.729,94.626,94.683,2268799998.0
2007-03-26 05:30:00,94.673,94.779,94.634,94.779,2591499990.0
2007-03-26 05:45:00,94.776,94.816,94.717,94.797,2904099987.0
2007-03-26 06:00:00,94.799,94.904,94.785,94.865,2284799997.0
2007-03-26 06:15:00,94.905,94.915,94.759,94.773,3234199987.0
2007-03-26 06:30:00,94.778,94.816,94.725,94.795,5490200001.0
2007-03-26 06:45:00,94.802,94.868,94.758,94.822,4470699994.0
2007-03-26 07:00:00,94.815,94.832,94.726,94.786,6089199999.0
2007-03-26 07:15:00,94.778,94.815,94.738,94.812,6414599994.0
2007-03-26 07:30:00,94.807,94.835,94.715,94.819,4703299981.0
2007-03-26 07:45:00,94.83,94.94,94.814,94.853,4762399996.0
2007-03-26 08:00:00,94.859,95.016,94.859,94.991,4256299996.0
2007-03-26 08:15:00,95.0,95.016,94.892,94.941,4873599978.0
2007-03-26 08:30:00,94.935,95.051,94.87,95.003,5459399988.0
2007-03-26 08:45:00,95.007,95.085,94.976,94.98,4358199980.0
2007-03-26 09:00:00,94.974,95.006,94.893,94.992,6067399982.0
2007-03-26 09:15:00,94.989,95.014,94.902,94.962,8237999959.0
2007-03-26 09:30:00,94.968,95.054,94.919,95.018,12281099986.0
2007-03-26 09:45:00,95.022,95.124,94.962,95.085,11400099970.0
2007-03-26 10:00:00,95.102,95.128,95.032,95.089,1385700000.0
2007-03-26 10:15:00,95.089,95.136,95.039,95.132,1212499998.0
2007-03-26 10:30:00,95.134,95.185,95.057,95.085,1612899990.0
2007-03-26 10:45:00,95.103,95.133,95.025,95.081,1441699998.0
2007-03-26 11:00:00,95.083,95.247,95.08,95.212,1298900002.0
2007-03-26 11:15:00,95.216,95.242,95.135,95.153,1493199993.0
2007-03-26 11:30:00,95.127,95.196,95.071,95.077,1601199993.0
2007-03-26 11:45:00,95.098,95.137,95.031,95.13,1156299998.0
2007-03-26 12:00:00,95.116,95.214,95.088,95.191,1357099998.0
2007-03-26 12:15:00,95.161,95.196,95.08,95.169,1260800006.0
2007-03-26 12:30:00,95.173,95.252,95.142,95.203,1478099998.0
2007-03-26 12:45:00,95.198,95.261,95.154,95.25,1531799996.0
2007-03-26 13:00:00,95.266,95.32,95.233,95.282,1358300004.0
2007-03-26 13:15:00,95.292,95.344,95.252,95.325,1369199997.0
2007-03-26 13:30:00,95.331,95.374,95.272,95.338,1433799996.0
2007-03-26 13:45:00,95.337,95.432,95.28,95.375,1524700001.0
2007-03-26 14:00:00,95.355,95.429,95.341,95.405,1438999992.0
2007-03-26 14:15:00,95.404,95.452,95.375,95.408,1586599997.0
2007-03-26 14:30:00,95.411,95.481,95.339,95.472,1496599991.0
2007-03-26 14:45:00,95.422,95.541,95.408,95.505,1480500001.0
2007-03-26 15:00:00,95.511,95.558,95.367,95.401,1294400008.0
2007-03-26 15:15:00,95.383,95.524,95.358,95.495,1288599998.0
2007-03-26 15:30:00,95.502,95.582,95.444,95.581,1343899999.0
2007-03-26 15:45:00,95.584,95.643,95.541,95.594,1298999995.0
2007-03-26 16:00:00,95.567,95.624,95.28,95.329,1418099994.0
2007-03-26 16:15:00,95.328,95.458,95.264,95.292,1597400009.0
2007-03-26 16:30:00,95.298,95.486,95.296,95.397,1338099996.0
2007-03-26 16:45:00,95.395,95.501,95.331,95.499,1464100004.0
2007-03-26 17:00:00,95.493,95.508,95.408,95.445,1438800002.0
2007-03-26 17:15:00,95.442,95.511,95.404,95.459,1461400001.0
2007-03-26 17:30:00,95.456,95.47,95.372,95.405,1454699997.0
2007-03-26 17:45:00,95.412,95.419,95.316,95.366,1400499997.0
2007-03-26 18:00:00,95.365,95.398,95.316,95.368,1420399991.0
2007-03-26 18:15:00,95.345,95.422,95.332,95.345,1039700004.0
2007-03-26 18:30:00,95.396,95.46,95.355,95.46,1413800006.0
2007-03-26 18:45:00,95.428,95.518,95.401,95.469,1321899989.0
2007-03-26 19:00:00,95.474,95.491,95.418,95.468,1300299989.0
2007-03-26 19:15:00,95.451,95.52,95.407,95.513,1369400000.0
2007-03-26 19:30:00,95.512,95.57,95.48,95.548,1430799991.0
2007-03-26 19:45:00,95.548,95.566,95.476,95.535,1468200000.0
2007-03-26 20:00:00,95.545,95.622,95.506,95.512,1462999990.0
2007-03-26 20:15:00,95.584,95.587,95.501,95.536,1360400002.0
2007-03-26 20:30:00,95.527,95.569,95.498,95.557,1426699995.0
2007-03-26 20:45:00,95.556,95.641,95.498,95.634,1195699997.0
2007-03-26 21:00:00,95.632,95.639,95.552,95.631,1329200000.0
2007-03-26 21:15:00,95.608,95.657,95.583,95.63,1465199989.0
2007-03-26 21:30:00,95.635,95.653,95.584,95.584,1304300000.0
2007-03-26 21:45:00,95.62,95.658,95.553,95.598,1198399997.0
2007-03-26 22:00:00,95.603,95.631,95.548,95.626,1205499994.0
2007-03-26 22:15:00,95.607,95.631,95.559,95.585,1406199997.0
2007-03-26 22:30:00,95.579,95.612,95.528,95.595,1475499994.0
2007-03-26 22:45:00,95.595,95.649,95.566,95.641,1372000003.0
2007-03-26 23:00:00,95.63,95.651,95.598,95.624,1494899996.0
2007-03-26 23:15:00,95.619,95.645,95.515,95.558,1431700001.0
2007-03-26 23:30:00,95.546,95.648,95.507,95.597,1122200000.0
2007-03-26 23:45:00,95.61,95.649,95.556,95.632,1328099998.0
2007-03-27 00:00:00,95.618,95.723,95.599,95.609,1075299997.0
2007-03-27 00:15:00,95.59,95.622,95.511,95.598,1428600000.0
2007-03-27 00:30:00,95.582,95.704,95.55,95.685,1638300001.0
2007-03-27 00:45:00,95.671,95.754,95.651,95.685,1294499996.0
2007-03-27 01:00:00,95.679,95.697,95.592,95.639,1582299992.0
2007-03-27 01:15:00,95.636,95.718,95.592,95.692,1397199997.0
2007-03-27 01:30:00,95.667,95.77,95.642,95.689,1354499995.0
2007-03-27 01:45:00,95.686,95.731,95.586,95.6,1258000006.0
2007-03-27 02:00:00,95.586,95.624,95.555,95.598,1592099994.0
2007-03-27 02:15:00,95.62,95.634,95.56,95.624,1331900005.0
2007-03-27 02:30:00,95.621,95.692,95.579,95.627,1635599998.0
2007-03-27 02:45:00,95.621,95.657,95.563,95.611,1266900000.0
2007-03-27 03:00:00,95.618,95.659,95.558,95.58,1090999995.0
2007-03-27 03:15:00,95.558,95.627,95.5,95.604,1390800006.0
2007-03-27 03:30:00,95.606,95.651,95.515,95.517,1270900000.0
2007-03-27 03:45:00,95.567,95.631,95.533,95.616,1378999993.0
2007-03-27 04:00:00,95.615,95.641,95.552,95.602,1461599992.0
2007-03-27 04:15:00,95.6,95.609,95.513,95.553,1245100004.0
2007-03-27 04:30:00,95.597,95.609,95.495,95.562,1425600000.0
2007-03-27 04:45:00,95.562,95.581,95.5,95.573,1457700004.0
2007-03-27 05:00:00,95.548,95.625,95.478,95.625,2563999999.0
2007-03-27 05:15:00,95.602,95.638,95.55,95.62,2196099991.0
2007-03-27 05:30:00,95.608,95.653,95.57,95.639,2591499996.0
2007-03-27 05:45:00,95.622,95.704,95.588,95.695,2726000001.0
2007-03-27 06:00:00,95.696,95.722,95.609,95.695,2904599992.0
2007-03-27 06:15:00,95.705,95.729,95.598,95.612,2879500009.0
2007-03-27 06:30:00,95.606,95.611,95.527,95.573,5431899973.0
2007-03-27 06:45:00,95.571,95.625,95.513,95.57,4777199990.0
2007-03-27 07:00:00,95.565,95.6,95.517,95.563,6240500009.0
2007-03-27 07:15:00,95.558,95.587,95.469,95.524,6659499975.0
2007-03-27 07:30:00,95.519,95.545,95.478,95.493,5407699972.0
2007-03-27 07:45:00,95.541,95.558,95.454,95.514,4441199981.0
2007-03-27 08:00:00,95.527,95.537,95.413,95.467,3791199992.0
2007-03-27 08:15:00,95.451,95.549,95.421,95.501,4988199992.0
2007-03-27 08:30:00,95.502,95.516,95.443,95.516,5217099984.0
2007-03-27 08:45:00,95.525,95.525,95.419,95.466,4153799997.0
2007-03-27 09:00:00,95.468,95.482,95.394,95.441,6137399998.0
2007-03-27 09:15:00,95.421,95.451,95.352,95.403,8895399982.0
2007-03-27 09:30:00,95.413,95.477,95.36,95.43,12788599976.0
2007-03-27 09:45:00,95.422,95.474,95.357,95.437,12662799986.0
2007-03-27 10:00:00,95.449,95.571,95.434,95.552,1472900001.0
2007-03-27 10:15:00,95.547,95.556,95.34,95.395,1263599993.0
2007-03-27 10:30:00,95.404,95.404,95.268,95.35,1352299996.0
2007-03-27 10:45:00,95.338,95.544,95.326,95.534,1435699997.0
2007-03-27 11:00:00,95.526,95.526,95.285,95.455,1307299994.0
2007-03-27 11:15:00,95.451,95.481,95.014,95.452,1370999993.0
2007-03-27 11:30:00,95.469,95.483,94.943,95.013,1097000001.0
2007-03-27 11:45:00,95.073,95.473,94.948,94.956,1505499997.0
2007-03-27 12:00:00,94.949,95.567,94.945,95.557,1108999990.0
2007-03-27 12:15:00,95.56,95.594,95.119,95.593,982399995.0
2007-03-27 12:30:00,95.592,95.6,95.015,95.038,987499996.0
2007-03-27 12:45:00,95.096,95.627,95.096,95.609,1280599993.0
2007-03-27 13:00:00,95.605,95.694,95.036,95.614,1214099998.0
2007-03-27 13:15:00,95.708,95.743,95.175,95.72,1286299999.0
2007-03-27 13:30:00,95.721,95.75,94.953,94.956,1268700002.0
2007-03-27 13:45:00,95.014,95.712,95.014,95.651,1145199994.0
2007-03-27 14:00:00,95.478,95.761,95.21,95.726,1311799990.0
2007-03-27 14:15:00,95.726,95.735,95.117,95.61,1390399998.0
2007-03-27 14:30:00,95.502,95.689,95.201,95.616,1293500001.0
2007-03-27 14:45:00,95.621,95.693,95.193,95.572,1105399999.0
2007-03-27 15:00:00,95.581,95.662,95.154,95.554,986899998.0
2007-03-27 15:15:00,95.548,95.593,95.076,95.53,1267099995.0
2007-03-27 15:30:00,95.537,95.545,95.457,95.509,1537699994.0
2007-03-27 15:45:00,95.517,95.539,95.102,95.499,1070299992.0
2007-03-27 16:00:00,95.46,95.529,95.34,95.342,1583899994.0
2007-03-27 16:15:00,95.34,95.437,95.31,95.391,1373600001.0
2007-03-27 16:30:00,95.383,95.383,95.214,95.324,1069499999.0
2007-03-27 16:45:00,95.319,95.4,95.064,95.398,1302600002.0
2007-03-27 17:00:00,95.393,95.401,95.289,95.358,1392000003.0
2007-03-27 17:15:00,95.35,95.358,95.058,95.26,1460899990.0
2007-03-27 17:30:00,95.175,95.32,94.953,95.243,1492400002.0
2007-03-27 17:45:00,95.3,95.307,94.966,95.201,1365699995.0
2007-03-27 18:00:00,95.257,95.303,94.967,95.219,1324599991.0
2007-03-27 18:15:00,95.289,95.355,94.955,95.018,1396399987.0
2007-03-27 18:30:00,95.017,95.328,94.972,95.284,1172000001.0
2007-03-27 18:45:00,95.197,95.276,94.957,95.255,1205900000.0
2007-03-27 19:00:00,95.262,95.324,94.952,94.952,1279699999.0
2007-03-27 19:15:00,95.012,95.355,94.952,95.34,1133899996.0
2007-03-27 19:30:00,95.327,95.353,94.953,95.007,1280199999.0
2007-03-27 19:45:00,94.96,95.358,94.947,95.301,1385599996.0
2007-03-27 20:00:00,95.252,95.343,94.942,95.0,1426200000.0
2007-03-27 20:15:00,95.04,95.33,94.985,95.325,1325799988.0
2007-03-27 20:30:00,95.327,95.327,94.953,95.02,1236500005.0
2007-03-27 20:45:00,95.08,95.307,94.952,95.303,1300799990.0
2007-03-27 21:00:00,95.305,95.325,94.953,95.218,1373399994.0
2007-03-27 21:15:00,95.258,95.304,94.953,95.025,1445899985.0
2007-03-27 21:30:00,95.185,95.296,94.959,95.266,1365699987.0
2007-03-27 21:45:00,95.213,95.281,94.952,95.205,1175400003.0
2007-03-27 22:00:00,95.253,95.253,94.955,95.12,1508099998.0
2007-03-27 22:15:00,95.181,95.222,94.947,95.179,996899992.0
2007-03-27 22:30:00,95.031,95.261,94.953,95.21,1380799986.0
2007-03-27 22:45:00,95.262,95.268,94.954,95.192,1004699994.0
2007-03-27 23:00:00,95.129,95.214,94.959,95.138,1334800001.0
2007-03-27 23:15:00,95.129,95.228,94.954,94.963,1421499997.0
2007-03-27 23:30:00,95.016,95.234,94.951,95.219,1455700001.0
2007-03-27 23:45:00,95.147,95.234,94.956,95.132,1325599993.0
2007-03-28 00:00:00,95.093,95.161,94.946,95.122,1398000006.0
2007-03-28 00:15:00,95.077,95.135,94.957,94.957,1233200004.0
2007-03-28 00:30:00,95.095,95.122,94.948,95.095,1189399998.0
2007-03-28 00:45:00,94.997,95.14,94.975,95.101,1229099998.0
2007-03-28 01:00:00,94.992,95.207,94.965,95.128,1300300006.0
2007-03-28 01:15:00,95.177,95.19,94.956,94.975,1389899993.0
2007-03-28 01:30:00,95.178,95.228,94.95,95.148,930100002.0
2007-03-28 01:45:00,95.185,95.267,94.97,95.23,1427300005.0
2007-03-28 02:00:00,95.223,95.287,94.955,95.286,1093800000.0
2007-03-28 02:15:00,95.213,95.287,94.955,95.244,1354999993.0
2007-03-28 02:30:00,95.244,95.257,94.955,95.225,1268199994.0
2007-03-28 02:45:00,95.14,95.216,94.967,95.147,1198399992.0
2007-03-28 03:00:00,95.158,95.188,94.987,95.049,1167000000.0
2007-03-28 03:15:00,95.061,95.084,94.789,94.81,1441199996.0
2007-03-28 03:30:00,94.809,94.937,94.759,94.85,1236800001.0
2007-03-28 03:45:00,94.848,94.854,94.636,94.658,1142099998.0
2007-03-28 04:00:00,94.663,94.952,94.637,94.687,1259499993.0
2007-03-28 04:15:00,94.717,94.952,94.717,94.767,1416200004.0
2007-03-28 04:30:00,94.772,94.959,94.759,94.827,1284499997.0
2007-03-28 04:45:00,94.847,94.955,94.779,94.827,1139099990.0
2007-03-28 05:00:00,94.904,94.933,94.76,94.793,2259399995.0
2007-03-28 05:15:00,94.799,94.954,94.768,94.789,2262399992.0
2007-03-28 05:30:00,94.816,94.953,94.659,94.687,2299500003.0
2007-03-28 05:45:00,94.692,94.942,94.688,94.774,2603200006.0
2007-03-28 06:00:00,94.757,94.949,94.671,94.698,2340199997.0
2007-03-28 06:15:00,94.715,94.944,94.474,94.476,3038699999.0
2007-03-28 06:30:00,94.47,94.507,94.32,94.405,5922699970.0
2007-03-28 06:45:00,94.419,94.498,94.37,94.45,4172999986.0
2007-03-28 07:00:00,94.453,94.926,94.333,94.38,5728599996.0
2007-03-28 07:15:00,94.359,94.931,94.347,94.347,6055399987.0
2007-03-28 07:30:00,94.341,94.933,94.299,94.319,4507599985.0
2007-03-28 07:45:00,94.331,94.885,94.314,94.385,4502899991.0
2007-03-28 08:00:00,94.395,94.883,94.303,94.342,3724900004.0
2007-03-28 08:15:00,94.29,94.904,94.29,94.435,4421299993.0
2007-03-28 08:30:00,94.441,94.806,94.305,94.384,4650900001.0
2007-03-28 08:45:00,94.43,94.924,94.276,94.36,3905799983.0
2007-03-28 09:00:00,94.422,94.939,94.292,94.335,5855899978.0
2007-03-28 09:15:00,94.337,94.934,94.302,94.388,8262599977.0
2007-03-28 09:30:00,94.395,94.928,94.356,94.458,11238799967.0
2007-03-28 09:45:00,94.446,94.456,94.337,94.382,12004999949.0
2007-03-28 10:00:00,94.374,94.47,94.35,94.443,1274800000.0
2007-03-28 10:15:00,94.438,94.522,94.392,94.504,1090999993.0
2007-03-28 10:30:00,94.498,94.518,94.348,94.443,1175599990.0
2007-03-28 10:45:00,94.43,94.463,94.391,94.44,1476600007.0
2007-03-28 11:00:00,94.44,94.489,94.398,94.485,1370000001.0
2007-03-28 11:15:00,94.499,94.566,94.458,94.537,1267099996.0
2007-03-28 11:30:00,94.539,94.601,94.493,94.577,1245599991.0
2007-03-28 11:45:00,94.528,94.588,94.502,94.546,1380800001.0
2007-03-28 12:00:00,94.556,94.584,94.503,94.53,1489599994.0
2007-03-28 12:15:00,94.521,94.537,94.435,94.448,1238599991.0
2007-03-28 12:30:00,94.423,94.52,94.385,94.517,1241799996.0
2007-03-28 12:45:00,94.522,94.593,94.502,94.565,1206200005.0
2007-03-28 13:00:00,94.565,94.586,94.492,94.545,1225699996.0
2007-03-28 13:15:00,94.56,94.563,94.487,94.503,1421000004.0
2007-03-28 13:30:00,94.495,94.555,94.458,94.518,1280199993.0
2007-03-28 13:45:00,94.568,94.614,94.499,94.591,1360299993.0
2007-03-28 14:00:00,94.592,94.645,94.538,94.565,1255599991.0
2007-03-28 14:15:00,94.543,94.577,94.5,94.503,1235900000.0
2007-03-28 14:30:00,94.492,94.494,94.341,94.425,1638999992.0
2007-03-28 14:45:00,94.412,94.463,94.377,94.46,1456700003.0
2007-03-28 15:00:00,94.455,94.472,94.257,94.307,1394800006.0
2007-03-28 15:15:00,94.31,94.325,94.232,94.271,1183200004.0
2007-03-28 15:30:00,94.268,94.289,94.138,94.138,1189399991.0
2007-03-28 15:45:00,94.148,94.151,93.98,94.041,1123099992.0
2007-03-28 16:00:00,94.059,94.168,93.997,94.165,1249699993.0
2007-03-28 16:15:00,94.188,94.209,94.079,94.105,1518099996.0
2007-03-28 16:30:00,94.122,94.218,93.831,93.849,1327699989.0
2007-03-28 16:45:00,93.848,93.99,93.792,93.973,1230699999.0
2007-03-28 17:00:00,93.962,94.186,93.918,94.101,1213899995.0
2007-03-28 17:15:00,94.098,94.122,93.922,94.021,1247100000.0
2007-03-28 17:30:00,94.034,94.19,94.034,94.182,1406999989.0
2007-03-28 17:45:00,94.19,94.19,94.025,94.166,1475199994.0
2007-03-28 18:00:00,94.167,94.281,94.117,94.177,1111099996.0
2007-03-28 18:15:00,94.178,94.295,94.119,94.25,1511099994.0
2007-03-28 18:30:00,94.235,94.288,94.181,94.257,1606600001.0
2007-03-28 18:45:00,94.254,94.33,94.212,94.305,996199995.0
2007-03-28 19:00:00,94.31,94.314,94.181,94.186,1548399993.0
2007-03-28 19:15:00,94.194,94.212,94.117,94.135,1227000001.0
2007-03-28 19:30:00,94.12,94.218,94.085,94.2,1295700005.0
2007-03-28 19:45:00,94.207,94.249,94.105,94.194,1569999993.0
2007-03-28 20:00:00,94.195,94.228,94.124,94.148,1529600002.0
2007-03-28 20:15:00,94.167,94.181,94.061,94.105,1350799994.0
2007-03-28 20:30:00,94.095,94.138,94.052,94.131,1124500003.0
2007-03-28 20:45:00,94.115,94.128,94.025,94.085,1402200002.0
2007-03-28 21:00:00,94.077,94.138,94.041,94.114,985399996.0
2007-03-28 21:15:00,94.117,94.163,94.071,94.15,1034099998.0
2007-03-28 21:30:00,94.156,94.169,94.056,94.109,1317499998.0
2007-03-28 21:45:00,94.11,94.123,94.004,94.059,1372400000.0
2007-03-28 22:00:00,94.034,94.077,93.992,94.03,1601399997.0
2007-03-28 22:15:00,94.027,94.082,93.986,94.061,1525899995.0
2007-03-28 22:30:00,94.103,94.132,94.024,94.045,1378800002.0
2007-03-28 22:45:00,94.055,94.089,93.986,94.069,1274799998.0
2007-03-28 23:00:00,94.078,94.082,93.993,94.043,1402999991.0
2007-03-28 23:15:00,94.026,94.139,93.983,94.111,1315599998.0
2007-03-28 23:30:00,94.127,94.187,94.079,94.158,1771499993.0
2007-03-28 23:45:00,94.156,94.2,94.07,94.142,1490899996.0
2007-03-29 00:00:00,94.123,94.18,94.097,94.149,1356000003.0
2007-03-29 00:15:00,94.16,94.191,94.119,94.188,1059799995.0
2007-03-29 00:30:00,94.171,94.197,94.099,94.119,1171099999.0
2007-03-29 00:45:00,94.132,94.14,94.058,94.091,1225200003.0
2007-03-29 01:00:00,94.083,94.138,94.035,94.097,1480399998.0
2007-03-29 01:15:00,94.108,94.213,94.095,94.187,1211899995.0
2007-03-29 01:30:00,94.168,94.251,94.149,94.229,1277499996.0
2007-03-29 01:45:00,94.228,94.263,94.183,94.25,1204899998.0
2007-03-29 02:00:00,94.24,94.358,94.231,94.346,1372499994.0
2007-03-29 02:15:00,94.354,94.397,94.304,94.319,1586599994.0
2007-03-29 02:30:00,94.323,94.381,94.246,94.344,1593599995.0
2007-03-29 02:45:00,94.332,94.332,94.065,94.132,1161099998.0
2007-03-29 03:00:00,94.116,94.199,94.101,94.152,1334999995.0
2007-03-29 03:15:00,94.14,94.25,94.106,94.225,1593199998.0
2007-03-29 03:30:00,94.199,94.339,94.181,94.307,1566900006.0
2007-03-29 03:45:00,94.315,94.356,94.209,94.226,1255399994.0
2007-03-29 04:00:00,94.221,94.322,94.217,94.284,1353599996.0
2007-03-29 04:15:00,94.296,94.315,94.244,94.311,1512299997.0
2007-03-29 04:30:00,94.314,94.338,94.246,94.317,1592000000.0
2007-03-29 04:45:00,94.337,94.34,94.256,94.298,1310099995.0
2007-03-29 05:00:00,94.253,94.372,94.198,94.366,2651499991.0
2007-03-29 05:15:00,94.361,94.446,94.325,94.392,2858999985.0
2007-03-29 05:30:00,94.381,94.428,94.311,94.418,2434399998.0
2007-03-29 05:45:00,94.442,94.525,94.385,94.507,3168099996.0
2007-03-29 06:00:00,94.508,94.539,94.439,94.514,2534599996.0
2007-03-29 06:15:00,94.517,94.652,94.489,94.636,3281399984.0
2007-03-29 06:30:00,94.635,94.642,94.448,94.499,6099099966.0
2007-03-29 06:45:00,94.518,94.595,94.474,94.568,4896099992.0
2007-03-29 07:00:00,94.574,94.586,94.499,94.559,6404899994.0
2007-03-29 07:15:00,94.537,94.592,94.485,94.538,7052799984.0
2007-03-29 07:30:00,94.53,94.56,94.456,94.469,4492099993.0
2007-03-29 07:45:00,94.512,94.545,94.426,94.512,4900999990.0
2007-03-29 08:00:00,94.503,94.655,94.487,94.636,4348899993.0
2007-03-29 08:15:00,94.628,94.71,94.595,94.669,4440300004.0
2007-03-29 08:30:00,94.68,94.809,94.596,94.784,5212599968.0
2007-03-29 08:45:00,94.793,94.987,94.766,94.946,4159199988.0
2007-03-29 09:00:00,94.949,94.979,94.827,94.892,6419900013.0
2007-03-29 09:15:00,94.915,95.062,94.879,94.948,8915999967.0
2007-03-29 09:30:00,94.948,95.011,94.833,94.895,12523599976.0
2007-03-29 09:45:00,94.919,95.001,94.836,94.994,12735699955.0
2007-03-29 10:00:00,94.993,95.101,94.968,95.05,1459800016.0
2007-03-29 10:15:00,95.043,95.09,94.982,95.077,984599994.0
2007-03-29 10:30:00,95.079,95.089,94.975,95.045,1459299991.0
2007-03-29 10:45:00,95.012,95.047,94.913,94.927,1293299997.0
2007-03-29 11:00:00,94.93,94.951,94.869,94.943,1406100001.0
2007-03-29 11:15:00,94.935,95.013,94.895,94.939,1341899996.0
2007-03-29 11:30:00,94.985,95.037,94.948,95.02,1409000003.0
2007-03-29 11:45:00,95.012,95.029,94.956,94.986,1517099994.0
2007-03-29 12:00:00,94.978,95.041,94.952,95.005,1502799990.0
2007-03-29 12:15:00,95.013,95.044,94.944,95.023,1523900006.0
2007-03-29 12:30:00,95.011,95.045,94.962,94.98,1537799983.0
2007-03-29 12:45:00,95.044,95.083,94.964,95.076,1616599999.0
2007-03-29 13:00:00,95.097,95.106,94.98,94.99,1310500000.0
2007-03-29 13:15:00,94.982,94.998,94.895,94.929,1412699998.0
2007-03-29 13:30:00,94.904,94.945,94.86,94.906,1385500001.0
2007-03-29 13:45:00,94.907,94.915,94.832,94.915,1372699986.0
2007-03-29 14:00:00,94.913,94.922,94.827,94.913,1254499998.0
2007-03-29 14:15:00,94.932,94.977,94.889,94.913,1410999987.0
2007-03-29 14:30:00,94.907,95.174,94.907,95.123,1433099992.0
2007-03-29 14:45:00,95.12,95.177,95.026,95.031,1631699984.0
2007-03-29 15:00:00,95.041,95.117,94.986,95.117,1373799988.0
2007-03-29 15:15:00,95.078,95.166,95.041,95.155,1329899993.0
2007-03-29 15:30:00,95.161,95.214,95.105,95.156,1584300001.0
2007-03-29 15:45:00,95.146,95.229,95.102,95.205,1529799998.0
2007-03-29 16:00:00,95.18,95.191,95.113,95.148,1315599992.0
2007-03-29 16:15:00,95.17,95.245,95.157,95.184,1407800006.0
2007-03-29 16:30:00,95.187,95.231,95.112,95.158,1476500000.0
2007-03-29 16:45:00,95.162,95.216,95.116,95.201,1518299995.0
2007-03-29 17:00:00,95.181,95.23,95.139,95.164,1471300005.0
2007-03-29 17:15:00,95.124,95.222,95.115,95.174,981300001.0
2007-03-29 17:30:00,95.165,95.184,95.106,95.156,1285999998.0
2007-03-29 17:45:00,95.166,95.213,95.09,95.098,1447100004.0
2007-03-29 18:00:00,95.09,95.151,95.066,95.087,1460299996.0
2007-03-29 18:15:00,95.107,95.122,95.006,95.058,1598499998.0
2007-03-29 18:30:00,95.057,95.126,95.004,95.115,1259399993.0
2007-03-29 18:45:00,95.127,95.19,95.078,95.144,1756699999.0
2007-03-29 19:00:00,95.155,95.209,95.111,95.157,1379899999.0
2007-03-29 19:15:00,95.199,95.204,95.096,95.146,1263199995.0
2007-03-29 19:30:00,95.145,95.307,95.119,95.284,1235599997.0
2007-03-29 19:45:00,95.277,95.304,95.203,95.239,1260500000.0
2007-03-29 20:00:00,95.234,95.252,95.14,95.157,1285199987.0
2007-03-29 20:15:00,95.222,95.229,95.141,95.188,1509099988.0
2007-03-29 20:30:00,95.202,95.203,95.065,95.113,1621300000.0
2007-03-29 20:45:00,95.099,95.128,95.026,95.099,1526999989.0
2007-03-29 21:00:00,95.12,95.151,95.054,95.075,1609099995.0
2007-03-29 21:15:00,95.11,95.137,95.052,95.117,1399999999.0
2007-03-29 21:30:00,95.127,95.127,95.058,95.091,1468000000.0
2007-03-29 21:45:00,95.097,95.138,95.054,95.086,1550400001.0
2007-03-29 22:00:00,95.126,95.15,95.069,95.14,1498699999.0
2007-03-29 22:15:00,95.131,95.167,95.081,95.146,1469900005.0
2007-03-29 22:30:00,95.135,95.152,95.043,95.062,1052999996.0
2007-03-29 22:45:00,95.093,95.208,95.051,95.208,1307299993.0
2007-03-29 23:00:00,95.196,95.205,95.143,95.148,1557399987.0
2007-03-29 23:15:00,95.157,95.232,95.147,95.207,1570500000.0
2007-03-29 23:30:00,95.203,95.354,95.189,95.308,1338499995.0
2007-03-29 23:45:00,95.322,95.354,95.245,95.289,1511699993.0
2007-03-30 00:00:00,95.291,95.291,95.196,95.235,1297099992.0
2007-03-30 00:15:00,95.236,95.294,95.193,95.275,1426999996.0
2007-03-30 00:30:00,95.23,95.292,95.165,95.177,1452299989.0
2007-03-30 00:45:00,95.183,95.229,95.124,95.2,1370799989.0
2007-03-30 01:00:00,95.191,95.206,95.106,95.177,1558399995.0
2007-03-30 01:15:00,95.153,95.242,95.102,95.22,1302599993.0
2007-03-30 01:30:00,95.225,95.353,95.214,95.353,1671499991.0
2007-03-30 01:45:00,95.345,95.349,95.206,95.315,1180799998.0
2007-03-30 02:00:00,95.323,95.387,95.292,95.378,1242699992.0
2007-03-30 02:15:00,95.372,95.415,95.321,95.352,1275399997.0
2007-03-30 02:30:00,95.336,95.36,95.292,95.326,1210799996.0
2007-03-30 02:45:00,95.32,95.333,95.193,95.274,1303700003.0
2007-03-30 03:00:00,95.251,95.261,95.076,95.082,1102299995.0
2007-03-30 03:15:00,95.056,95.081,94.934,94.976,1126200001.0
2007-03-30 03:30:00,94.97,95.074,94.943,95.036,1349399998.0
2007-03-30 03:45:00,95.006,95.094,95.006,95.053,1318599990.0
2007-03-30 04:00:00,95.041,95.062,94.962,95.037,1683699989.0
2007-03-30 04:15:00,95.038,95.041,94.847,94.918,1154800002.0
2007-03-30 04:30:00,94.914,94.972,94.861,94.928,1268900001.0
2007-03-30 04:45:00,94.949,94.975,94.876,94.956,1444500003.0
2007-03-30 05:00:00,94.91,94.985,94.88,94.968,1974999997.0
2007-03-30 05:15:00,94.953,94.97,94.885,94.97,1891799995.0
2007-03-30 05:30:00,94.953,95.021,94.909,95.021,1895099999.0
2007-03-30 05:45:00,95.037,95.118,94.995,95.097,2178499986.0
2007-03-30 06:00:00,95.098,95.11,94.959,95.036,1798000001.0
2007-03-30 06:15:00,95.043,95.158,94.972,95.158,2169800010.0
2007-03-30 06:30:00,95.165,95.178,95.079,95.144,4848700000.0
2007-03-30 06:45:00,95.129,95.161,95.056,95.105,4116099999.0
2007-03-30 07:00:00,95.113,95.155,95.039,95.155,5479999988.0
2007-03-30 07:15:00,95.137,95.154,95.077,95.142,5925599972.0
2007-03-30 07:30:00,95.139,95.151,94.906,94.96,3939099991.0
2007-03-30 07:45:00,94.968,94.983,94.906,94.924,3746999990.0
2007-03-30 08:00:00,94.914,94.983,94.86,94.957,3251499992.0
2007-03-30 08:15:00,94.96,95.006,94.871,94.939,4120099977.0
2007-03-30 08:30:00,94.92,95.08,94.905,95.065,4787099988.0
2007-03-30 08:45:00,95.069,95.158,94.992,95.097,3196400009.0
2007-03-30 09:00:00,95.133,95.213,95.059,95.104,4979600006.0
2007-03-30 09:15:00,95.106,95.237,95.04,95.209,7759599976.0
2007-03-30 09:30:00,95.222,95.261,95.147,95.202,11491199953.0
2007-03-30 09:45:00,95.217,95.263,95.131,95.225,11323299978.0
2007-03-30 10:00:00,95.225,95.245,95.149,95.243,1432200000.0
2007-03-30 10:15:00,95.237,95.354,95.183,95.302,1300499997.0
2007-03-30 10:30:00,95.311,95.342,95.261,95.309,1214999998.0
2007-03-30 10:45:00,95.297,95.34,95.25,95.313,1248299993.0
2007-03-30 11:00:00,95.325,95.36,95.272,95.286,1499299999.0
2007-03-30 11:15:00,95.332,95.386,95.302,95.368,1348699994.0
2007-03-30 11:30:00,95.337,95.398,95.26,95.334,1674399999.0
2007-03-30 11:45:00,95.325,95.345,95.256,95.331,1528799999.0
2007-03-30 12:00:00,95.342,95.386,95.284,95.286,1429099988.0
2007-03-30 12:15:00,95.32,95.355,95.218,95.237,1513799999.0
2007-03-30 12:30:00,95.236,95.258,95.188,95.256,1297099996.0
2007-03-30 12:45:00,95.238,95.306,95.211,95.279,1590000005.0
2007-03-30 13:00:00,95.264,95.303,95.202,95.282,1131800004.0
2007-03-30 13:15:00,95.282,95.336,95.251,95.311,1360499995.0
2007-03-30 13:30:00,95.307,95.34,95.207,95.222,1484100004.0
2007-03-30 13:45:00,95.24,95.318,95.202,95.314,1114899998.0
2007-03-30 14:00:00,95.325,95.404,95.285,95.398,1298799989.0
2007-03-30 14:15:00,95.403,95.424,95.245,95.245,1160599994.0
2007-03-30 14:30:00,95.22,95.481,95.22,95.428,1266000005.0
2007-03-30 14:45:00,95.438,95.542,95.385,95.463,1740799991.0
2007-03-30 15:00:00,95.472,95.619,95.44,95.542,1035499996.0
2007-03-30 15:15:00,95.539,95.592,95.504,95.505,1546700004.0
2007-03-30 15:30:00,95.538,95.574,95.475,95.572,1689699986.0
2007-03-30 15:45:00,95.545,95.63,95.497,95.527,1389300001.0
2007-03-30 16:00:00,95.525,95.626,95.503,95.577,1193100003.0
2007-03-30 16:15:00,95.584,95.593,95.503,95.581,1095900006.0
2007-03-30 16:30:00,95.581,95.591,95.509,95.562,1543899994.0
2007-03-30 16:45:00,95.566,95.576,95.364,95.371,1367299998.0
2007-03-30 17:00:00,95.375,95.535,95.158,95.158,1094799997.0
2007-03-30 17:15:00,95.126,95.444,95.112,95.388,1471799996.0
2007-03-30 17:30:00,95.4,95.509,95.281,95.319,1173899999.0
2007-03-30 17:45:00,95.302,95.302,95.106,95.24,1563999992.0
2007-03-30 18:00:00,95.26,95.32,95.1,95.1,11190399992.0
2007-03-30 18:15:00,95.1,95.24,95.02,95.23,12097700009.0
2007-03-30 18:30:00,95.22,95.27,95.16,95.19,8762499997.0
2007-03-30 18:45:00,95.19,95.29,95.17,95.285,5990999970.0
2007-03-30 19:00:00,95.28,95.32,95.25,95.25,2705699978.0
2007-03-30 19:15:00,95.25,95.37,95.23,95.33,4538499960.0
2007-03-30 19:30:00,95.34,95.38,95.3,95.31,3810799968.0
2007-03-30 19:45:00,95.31,95.36,95.31,95.33,3138499990.0
2007-03-30 20:00:00,95.34,95.41,95.33,95.34,3627999989.0
2007-03-30 20:15:00,95.34,95.4,95.296,95.39,3207099987.0
2007-03-30 20:30:00,95.39,95.42,95.33,95.34,4917899987.0
2007-03-30 20:45:00,95.36,95.37,95.31,95.33,5055200006.0
2007-03-30 21:00:00,95.33,95.34,95.21,95.245,5133099984.0
2007-03-30 21:15:00,95.25,95.34,95.21,95.3,6132899971.0
2007-03-30 21:30:00,95.3,95.33,95.25,95.32,2396499989.0
2007-03-30 21:45:00,95.32,95.34,95.272,95.32,1462500000.0
2007-03-30 22:00:00,95.32,95.34,95.238,95.3,1819899994.0
2007-03-30 22:15:00,95.3,95.31,95.27,95.3,939600002.0
2007-03-30 22:30:00,95.3,95.32,95.21,95.28,894599999.0
2007-03-30 22:45:00,95.29,95.32,95.18,95.22,902399997.0
2007-04-01 23:00:00,95.159,95.186,95.092,95.16,579800000.0
2007-04-01 23:15:00,95.16,95.21,95.12,95.21,783400000.0
2007-04-01 23:30:00,95.21,95.23,95.12,95.19,828100009.0
2007-04-01 23:45:00,95.19,95.255,95.1,95.15,1787400023.0
2007-04-02 00:00:00,95.15,95.345,94.99,95.05,2264900009.0
2007-04-02 00:15:00,95.05,95.24,95.02,95.24,2673200029.0
2007-04-02 00:30:00,95.22,95.29,95.22,95.26,2506300016.0
2007-04-02 00:45:00,95.26,95.4,95.23,95.33,3641000016.0
2007-04-02 01:00:00,95.33,95.35,95.245,95.262,1886399999.0
2007-04-02 01:15:00,95.29,95.31,95.216,95.27,2193699980.0
2007-04-02 01:30:00,95.28,95.35,95.18,95.3,3437000005.0
2007-04-02 01:45:00,95.31,95.42,95.17,95.35,6810600009.0
2007-04-02 02:00:00,95.35,95.5,95.32,95.49,10644800014.0
2007-04-02 02:15:00,95.5,95.59,95.36,95.39,9175400001.0
2007-04-02 02:30:00,95.38,95.45,95.32,95.37,6601099980.0
2007-04-02 02:45:00,95.38,95.43,95.35,95.39,7536199981.0
2007-04-02 03:00:00,95.4,95.4,95.32,95.33,4277699989.0
2007-04-02 03:15:00,95.33,95.34,95.23,95.31,7361499994.0
2007-04-02 03:30:00,95.32,95.67,95.32,95.66,9377800000.0
2007-04-02 03:45:00,95.66,95.77,95.63,95.72,11912400000.0
2007-04-02 04:00:00,95.72,95.75,95.66,95.67,5902400004.0
2007-04-02 04:15:00,95.67,95.77,95.66,95.735,5741799979.0
2007-04-02 04:30:00,95.74,95.76,95.71,95.717,3831200006.0
2007-04-02 04:45:00,95.74,95.77,95.72,95.75,2740700000.0
2007-04-02 05:00:00,95.76,95.79,95.74,95.77,3735899990.0
2007-04-02 05:15:00,95.77,95.8,95.7,95.72,3586199998.0
2007-04-02 05:30:00,95.71,95.81,95.7,95.78,4417599999.0
2007-04-02 05:45:00,95.78,95.81,95.74,95.8,4187100011.0
2007-04-02 06:00:00,95.79,95.8,95.72,95.745,5544699984.0
2007-04-02 06:15:00,95.75,95.76,95.69,95.72,4870099971.0
2007-04-02 06:30:00,95.71,95.72,95.61,95.66,7766199964.0
2007-04-02 06:45:00,95.66,95.72,95.64,95.65,5481999983.0
2007-04-02 07:00:00,95.645,95.73,95.64,95.73,7090199968.0
2007-04-02 07:15:00,95.73,95.78,95.71,95.76,4782999981.0
2007-04-02 07:30:00,95.76,95.77,95.71,95.76,5931300003.0
2007-04-02 07:45:00,95.77,95.8,95.75,95.78,7547099977.0
2007-04-02 08:00:00,95.78,95.78,95.68,95.74,7824300026.0
2007-04-02 08:15:00,95.74,95.76,95.68,95.73,7367600010.0
2007-04-02 08:30:00,95.73,95.78,95.69,95.7,8569100002.0
2007-04-02 08:45:00,95.7,95.77,95.68,95.72,9303799977.0
2007-04-02 09:00:00,95.73,95.74,95.69,95.74,6513799963.0
2007-04-02 09:15:00,95.74,95.83,95.73,95.78,8873899978.0
2007-04-02 09:30:00,95.79,95.88,95.74,95.75,9127399982.0
2007-04-02 09:45:00,95.75,95.86,95.74,95.8,8674099963.0
2007-04-02 10:00:00,95.8,95.89,95.8,95.87,9253700005.0
2007-04-02 10:15:00,95.87,95.92,95.85,95.88,5754400016.0
2007-04-02 10:30:00,95.88,95.96,95.855,95.91,10917099966.0
2007-04-02 10:45:00,95.92,95.92,95.86,95.91,5801100014.0
2007-04-02 11:00:00,95.91,95.99,95.88,95.92,8745199999.0
2007-04-02 11:15:00,95.94,95.97,95.9,95.9,5695599980.0
2007-04-02 11:30:00,95.91,95.95,95.89,95.92,3606100015.0
2007-04-02 11:45:00,95.92,95.97,95.859,95.91,7942699971.0
2007-04-02 12:00:00,95.91,95.97,95.885,95.95,3104100006.0
2007-04-02 12:15:00,95.95,96.0,95.9,95.94,6306400010.0
2007-04-02 12:30:00,95.94,95.96,95.87,95.88,3941200000.0
2007-04-02 12:45:00,95.88,95.9,95.822,95.87,1714299984.0
2007-04-02 13:00:00,95.87,95.88,95.84,95.85,2824399984.0
2007-04-02 13:15:00,95.85,95.91,95.84,95.88,3185900011.0
2007-04-02 13:30:00,95.88,95.95,95.84,95.95,4378599994.0
2007-04-02 13:45:00,95.94,96.07,95.92,96.01,13016699971.0
2007-04-02 14:00:00,96.01,96.13,95.99,96.1,10171499988.0
2007-04-02 14:15:00,96.1,96.2,96.06,96.18,10826000015.0
2007-04-02 14:30:00,96.18,96.2,96.09,96.15,7842799997.0
2007-04-02 14:45:00,96.15,96.25,96.11,96.245,7573400019.0
2007-04-02 15:00:00,96.245,96.28,96.22,96.26,8793800019.0
2007-04-02 15:15:00,96.25,96.27,96.19,96.19,8538900021.0
2007-04-02 15:30:00,96.2,96.255,96.09,96.11,7437400033.0
2007-04-02 15:45:00,96.1,96.31,96.1,96.28,7684700025.0
2007-04-02 16:00:00,96.28,96.29,96.11,96.15,10683300052.0
2007-04-02 16:15:00,96.15,96.15,96.02,96.07,9361200013.0
2007-04-02 16:30:00,96.08,96.13,95.965,96.01,7502200049.0
2007-04-02 16:45:00,96.01,96.23,95.94,96.22,9161000023.0
2007-04-02 17:00:00,96.22,96.25,96.06,96.11,8635900022.0
2007-04-02 17:15:00,96.12,96.24,96.1,96.24,6981800022.0
2007-04-02 17:30:00,96.24,96.28,96.125,96.16,8365099997.0
2007-04-02 17:45:00,96.16,96.16,96.02,96.08,4024999989.0
2007-04-02 18:00:00,96.085,96.12,96.07,96.09,2869200005.0
2007-04-02 18:15:00,96.09,96.12,96.04,96.1,3234500021.0
2007-04-02 18:30:00,96.09,96.19,96.077,96.18,2617599983.0
2007-04-02 18:45:00,96.18,96.23,96.13,96.215,3198999997.0
2007-04-02 19:00:00,96.215,96.27,96.19,96.24,3600099999.0
2007-04-02 19:15:00,96.24,96.27,96.16,96.25,3951799982.0
2007-04-02 19:30:00,96.25,96.25,96.175,96.19,3452000002.0
2007-04-02 19:45:00,96.2,96.23,96.19,96.21,2292299980.0
2007-04-02 20:00:00,96.21,96.22,96.17,96.19,2588899998.0
2007-04-02 20:15:00,96.19,96.26,96.17,96.23,4411800020.0
2007-04-02 20:30:00,96.23,96.23,96.18,96.2,1882099994.0
2007-04-02 20:45:00,96.2,96.22,96.14,96.17,1569599997.0
2007-04-02 21:00:00,96.17,96.28,96.16,96.24,4328899981.0
2007-04-02 21:15:00,96.24,96.25,96.168,96.24,2273999984.0
2007-04-02 21:30:00,96.24,96.24,96.15,96.24,1449700006.0
2007-04-02 21:45:00,96.24,96.28,96.23,96.27,2387900001.0
2007-04-02 22:00:00,96.28,96.28,96.185,96.19,3531600009.0
2007-04-02 22:15:00,96.19,96.24,96.17,96.24,882199997.0
2007-04-02 22:30:00,96.2,96.27,96.188,96.27,2855099979.0
2007-04-02 22:45:00,96.26,96.28,96.188,96.27,1703800015.0
2007-04-02 23:00:00,96.28,96.28,96.202,96.255,1075400010.0
2007-04-02 23:15:00,96.255,96.28,96.175,96.26,1906600005.0
2007-04-02 23:30:00,96.25,96.28,96.187,96.21,1825899997.0
2007-04-02 23:45:00,96.225,96.28,96.19,96.27,870399999.0
2007-04-03 00:00:00,96.26,96.3,96.18,96.185,2281500005.0
2007-04-03 00:15:00,96.185,96.24,96.165,96.22,1479700014.0
2007-04-03 00:30:00,96.22,96.23,96.137,96.2,2048700010.0
2007-04-03 00:45:00,96.22,96.24,96.132,96.18,2277700003.0
2007-04-03 01:00:00,96.18,96.18,96.104,96.155,1318100003.0
2007-04-03 01:15:00,96.15,96.17,96.105,96.17,3273600006.0
2007-04-03 01:30:00,96.16,96.22,96.13,96.18,5277500027.0
2007-04-03 01:45:00,96.175,96.19,96.15,96.17,3204700001.0
2007-04-03 02:00:00,96.18,96.24,96.18,96.22,3090700011.0
2007-04-03 02:15:00,96.22,96.27,96.15,96.2,5571400004.0
2007-04-03 02:30:00,96.21,96.22,96.15,96.17,4462700003.0
2007-04-03 02:45:00,96.17,96.17,96.08,96.12,3691200003.0
2007-04-03 03:00:00,96.12,96.12,96.06,96.09,4710900007.0
2007-04-03 03:15:00,96.09,96.1,96.04,96.07,2100800018.0
2007-04-03 03:30:00,96.08,96.2,96.08,96.1,4959900013.0
2007-04-03 03:45:00,96.1,96.16,96.09,96.14,2356799997.0
2007-04-03 04:00:00,96.14,96.18,96.09,96.18,3936599989.0
2007-04-03 04:15:00,96.17,96.18,96.13,96.14,3455899986.0
2007-04-03 04:30:00,96.15,96.16,96.08,96.08,2420999994.0
2007-04-03 04:45:00,96.09,96.13,96.039,96.1,1489300014.0
2007-04-03 05:00:00,96.09,96.12,96.07,96.1,2053000015.0
2007-04-03 05:15:00,96.11,96.14,96.05,96.09,7651999995.0
2007-04-03 05:30:00,96.09,96.13,96.06,96.11,5806200012.0
2007-04-03 05:45:00,96.1,96.12,96.01,96.06,5333200002.0
2007-04-03 06:00:00,96.06,96.13,95.98,96.1,9050900012.0
2007-04-03 06:15:00,96.09,96.17,96.07,96.16,3639000005.0
2007-04-03 06:30:00,96.15,96.19,96.12,96.15,5204900013.0
2007-04-03 06:45:00,96.15,96.27,96.12,96.24,7113000040.0
2007-04-03 07:00:00,96.24,96.29,96.17,96.18,5977799990.0
2007-04-03 07:15:00,96.18,96.28,96.18,96.22,6806799970.0
2007-04-03 07:30:00,96.22,96.25,96.18,96.21,6413800009.0
2007-04-03 07:45:00,96.21,96.25,96.19,96.23,7114800005.0
2007-04-03 08:00:00,96.23,96.29,96.19,96.22,6668299991.0
2007-04-03 08:15:00,96.23,96.35,96.23,96.3,7954400020.0
2007-04-03 08:30:00,96.31,96.36,96.28,96.31,7334700001.0
2007-04-03 08:45:00,96.32,96.39,96.29,96.36,6542999967.0
2007-04-03 09:00:00,96.36,96.43,96.33,96.39,8087799983.0
2007-04-03 09:15:00,96.39,96.4,96.29,96.35,10474199976.0
2007-04-03 09:30:00,96.35,96.56,96.33,96.52,9771399978.0
2007-04-03 09:45:00,96.51,96.53,96.29,96.38,11038499967.0
2007-04-03 10:00:00,96.39,96.41,96.31,96.34,6946599981.0
2007-04-03 10:15:00,96.34,96.39,96.3,96.37,6754300015.0
2007-04-03 10:30:00,96.37,96.39,96.28,96.29,7428099998.0
2007-04-03 10:45:00,96.29,96.38,96.29,96.38,6120800011.0
2007-04-03 11:00:00,96.38,96.49,96.35,96.46,10729600008.0
2007-04-03 11:15:00,96.46,96.48,96.33,96.35,11447999980.0
2007-04-03 11:30:00,96.36,96.36,96.26,96.31,7499600009.0
2007-04-03 11:45:00,96.31,96.36,96.27,96.35,5618900003.0
2007-04-03 12:00:00,96.34,96.41,96.33,96.355,6215599978.0
2007-04-03 12:15:00,96.36,96.41,96.285,96.38,6310499994.0
2007-04-03 12:30:00,96.38,96.47,96.35,96.46,9804899982.0
2007-04-03 12:45:00,96.46,96.51,96.45,96.47,7076899983.0
2007-04-03 13:00:00,96.47,96.51,96.44,96.51,6898999971.0
2007-04-03 13:15:00,96.51,96.54,96.49,96.51,5924699991.0
2007-04-03 13:30:00,96.53,96.56,96.49,96.51,5839400022.0
2007-04-03 13:45:00,96.51,96.56,96.5,96.53,6798100015.0
2007-04-03 14:00:00,96.52,96.65,96.52,96.59,7022500011.0
2007-04-03 14:15:00,96.59,96.75,96.56,96.75,13147499932.0
2007-04-03 14:30:00,96.75,96.78,96.64,96.68,10641599932.0
2007-04-03 14:45:00,96.68,96.68,96.6,96.62,7734299955.0
2007-04-03 15:00:00,96.62,96.64,96.55,96.58,6630400008.0
2007-04-03 15:15:00,96.57,96.58,96.48,96.52,2894300004.0
2007-04-03 15:30:00,96.51,96.59,96.48,96.53,5436199993.0
2007-04-03 15:45:00,96.55,96.57,96.48,96.51,5471700006.0
2007-04-03 16:00:00,96.52,96.65,96.5,96.64,6877299972.0
2007-04-03 16:15:00,96.64,96.71,96.62,96.66,6992999975.0
2007-04-03 16:30:00,96.66,96.68,96.58,96.63,10041399945.0
2007-04-03 16:45:00,96.63,96.69,96.63,96.675,9179999972.0
2007-04-03 17:00:00,96.675,96.675,96.58,96.64,6900899993.0
2007-04-03 17:15:00,96.63,96.665,96.569,96.64,4899699988.0
2007-04-03 17:30:00,96.64,96.68,96.64,96.675,1582799996.0
2007-04-03 17:45:00,96.68,96.735,96.585,96.61,2108699998.0
2007-04-03 18:00:00,96.61,96.705,96.61,96.69,2280999998.0
2007-04-03 18:15:00,96.69,96.69,96.6,96.6,1084900000.0
2007-04-03 18:30:00,96.605,96.62,96.56,96.605,1705399999.0
2007-04-03 18:45:00,96.605,96.635,96.56,96.62,1797500002.0
2007-04-03 19:00:00,96.62,96.62,96.57,96.585,1120399999.0
2007-04-03 19:15:00,96.59,96.635,96.57,96.63,1103500001.0
2007-04-03 19:30:00,96.63,96.65,96.554,96.61,1913200001.0
2007-04-03 19:45:00,96.61,96.63,96.51,96.535,1564800002.0
2007-04-03 20:00:00,96.535,96.54,96.455,96.46,2907199999.0
2007-04-03 20:15:00,96.46,96.55,96.42,96.545,1927000002.0
2007-04-03 20:30:00,96.545,96.555,96.52,96.55,1215600000.0
2007-04-03 20:45:00,96.55,96.65,96.55,96.62,959900001.0
2007-04-03 21:00:00,96.62,96.63,96.543,96.59,820699999.0
2007-04-03 21:15:00,96.6,96.61,96.575,96.59,819099998.0
2007-04-03 21:30:00,96.595,96.69,96.575,96.665,1653900000.0
2007-04-03 21:45:00,96.665,96.69,96.62,96.675,1871900000.0
2007-04-03 22:00:00,96.67,96.71,96.665,96.71,1187900002.0
2007-04-03 22:15:00,96.705,96.725,96.685,96.71,899400000.0
2007-04-03 22:30:00,96.7,96.73,96.675,96.69,1045300001.0
2007-04-03 22:45:00,96.695,96.73,96.68,96.705,803900001.0
2007-04-03 23:00:00,96.69,96.76,96.64,96.68,903000000.0
2007-04-03 23:15:00,96.68,96.72,96.65,96.66,1025999999.0
2007-04-03 23:30:00,96.65,96.68,96.62,96.665,967400002.0
2007-04-03 23:45:00,96.67,96.73,96.585,96.61,1025300003.0
2007-04-04 00:00:00,96.61,96.62,96.56,96.57,1025700014.0
2007-04-04 00:15:00,96.58,96.58,96.48,96.5,606300000.0
2007-04-04 00:30:00,96.5,96.53,96.45,96.5,1167000002.0
2007-04-04 00:45:00,96.5,96.541,96.405,96.41,742899998.0
2007-04-04 01:00:00,96.41,96.5,96.41,96.465,838700000.0
2007-04-04 01:15:00,96.46,96.465,96.292,96.297,1815299998.0
2007-04-04 01:30:00,96.295,96.295,95.72,95.905,5532099984.0
2007-04-04 01:45:00,95.905,96.06,95.895,96.0,4283500021.0
2007-04-04 02:00:00,96.0,96.09,95.98,96.01,2625900004.0
2007-04-04 02:15:00,96.02,96.02,95.805,95.82,3936500003.0
2007-04-04 02:30:00,95.82,96.0,95.82,95.995,2825600003.0
2007-04-04 02:45:00,95.99,96.02,95.91,96.02,2762500005.0
2007-04-04 03:00:00,96.02,96.03,95.955,95.97,2536300002.0
2007-04-04 03:15:00,95.96,96.01,95.94,95.97,1845800000.0
2007-04-04 03:30:00,95.98,96.02,95.95,95.98,1742199997.0
2007-04-04 03:45:00,95.98,96.02,95.95,96.02,1331600005.0
2007-04-04 04:00:00,96.015,96.08,95.995,96.06,1029000000.0
2007-04-04 04:15:00,96.06,96.09,96.03,96.04,1275500001.0
2007-04-04 04:30:00,96.04,96.05,96.015,96.03,1716799994.0
2007-04-04 04:45:00,96.025,96.1,96.02,96.05,1723900000.0
2007-04-04 05:00:00,96.04,96.09,96.035,96.07,988799997.0
2007-04-04 05:15:00,96.07,96.2,96.06,96.175,2724699994.0
2007-04-04 05:30:00,96.18,96.25,96.145,96.195,2519100000.0
2007-04-04 05:45:00,96.205,96.415,96.2,96.38,2532799986.0
2007-04-04 06:00:00,96.38,96.49,96.37,96.41,2631700002.0
2007-04-04 06:15:00,96.405,96.56,96.39,96.48,3026799990.0
2007-04-04 06:30:00,96.48,96.56,96.465,96.475,2186899997.0
2007-04-04 06:45:00,96.475,96.56,96.475,96.54,1658099999.0
2007-04-04 07:00:00,96.535,96.66,96.53,96.61,2049299997.0
2007-04-04 07:15:00,96.61,96.62,96.51,96.515,2725299994.0
2007-04-04 07:30:00,96.52,96.63,96.51,96.62,1598799989.0
2007-04-04 07:45:00,96.615,96.68,96.5,96.51,3070799996.0
2007-04-04 08:00:00,96.51,96.52,96.395,96.51,3403099999.0
2007-04-04 08:15:00,96.515,96.555,96.45,96.5,3959600002.0
2007-04-04 08:30:00,96.495,96.52,96.46,96.495,1443099998.0
2007-04-04 08:45:00,96.49,96.64,96.43,96.57,3335900002.0
2007-04-04 09:00:00,96.555,96.59,96.475,96.51,3826199984.0
2007-04-04 09:15:00,96.52,96.65,96.505,96.61,3343400002.0
2007-04-04 09:30:00,96.61,96.64,96.56,96.6,3812499991.0
2007-04-04 09:45:00,96.6,96.6,96.52,96.555,2552700002.0
2007-04-04 10:00:00,96.555,96.66,96.5,96.62,4580600006.0
2007-04-04 10:15:00,96.62,96.64,96.52,96.55,4047399995.0
2007-04-04 10:30:00,96.55,96.61,96.525,96.575,2155399996.0
2007-04-04 10:45:00,96.575,96.62,96.53,96.59,3009800016.0
2007-04-04 11:00:00,96.59,96.61,96.525,96.54,1851599999.0
2007-04-04 11:15:00,96.54,96.63,96.505,96.63,1863300012.0
2007-04-04 11:30:00,96.62,96.683,96.519,96.58,2724700003.0
2007-04-04 11:45:00,96.58,96.68,96.56,96.655,2292800011.0
2007-04-04 12:00:00,96.65,96.69,96.605,96.685,2998299992.0
2007-04-04 12:15:00,96.685,96.69,96.59,96.63,3759800002.0
2007-04-04 12:30:00,96.64,96.7,96.605,96.67,4535599993.0
2007-04-04 12:45:00,96.67,96.715,96.615,96.63,4135900015.0
2007-04-04 13:00:00,96.63,96.69,96.52,96.655,4222599992.0
2007-04-04 13:15:00,96.66,96.69,96.62,96.64,2663499994.0
2007-04-04 13:30:00,96.64,96.66,96.605,96.605,1898199999.0
2007-04-04 13:45:00,96.605,96.665,96.535,96.625,2671299994.0
2007-04-04 14:00:00,96.625,96.72,96.585,96.66,3521999996.0
2007-04-04 14:15:00,96.665,96.74,96.565,96.72,4443900012.0
2007-04-04 14:30:00,96.715,96.73,96.65,96.68,2913699988.0
2007-04-04 14:45:00,96.675,96.7,96.65,96.67,3383100002.0
2007-04-04 15:00:00,96.67,96.805,96.645,96.7,4528299985.0
2007-04-04 15:15:00,96.695,96.7,96.605,96.65,2994799989.0
2007-04-04 15:30:00,96.65,96.684,96.573,96.65,3406099987.0
2007-04-04 15:45:00,96.65,96.765,96.63,96.69,2558700009.0
2007-04-04 16:00:00,96.705,96.875,96.635,96.785,6402700000.0
2007-04-04 16:15:00,96.795,96.875,96.775,96.875,4089999998.0
2007-04-04 16:30:00,96.875,96.97,96.865,96.96,5015099983.0
2007-04-04 16:45:00,96.96,96.965,96.89,96.93,4992199977.0
2007-04-04 17:00:00,96.93,97.075,96.89,97.07,3359299990.0
2007-04-04 17:15:00,97.075,97.14,97.04,97.075,4105299999.0
2007-04-04 17:30:00,97.075,97.21,97.065,97.11,3001899990.0
2007-04-04 17:45:00,97.11,97.13,97.045,97.05,2130400000.0
2007-04-04 18:00:00,97.05,97.18,97.02,97.155,3109499997.0
2007-04-04 18:15:00,97.16,97.19,97.11,97.145,2545399997.0
2007-04-04 18:30:00,97.14,97.18,97.12,97.15,2290799997.0
2007-04-04 18:45:00,97.15,97.2,97.145,97.17,1686800000.0
2007-04-04 19:00:00,97.17,97.18,97.105,97.115,1177900000.0
2007-04-04 19:15:00,97.115,97.125,97.055,97.08,1972599994.0
2007-04-04 19:30:00,97.08,97.105,97.045,97.05,1059400000.0
2007-04-04 19:45:00,97.045,97.16,97.045,97.14,1406200001.0
2007-04-04 20:00:00,97.14,97.16,97.085,97.13,1690700013.0
2007-04-04 20:15:00,97.135,97.145,97.045,97.085,2231900000.0
2007-04-04 20:30:00,97.085,97.11,97.07,97.105,802700000.0
2007-04-04 20:45:00,97.105,97.13,97.023,97.03,1666299995.0
2007-04-04 21:00:00,97.035,97.075,97.035,97.07,1861999998.0
2007-04-04 21:15:00,97.07,97.09,97.055,97.055,808000000.0
2007-04-04 21:30:00,97.07,97.085,97.045,97.075,1088899998.0
2007-04-04 21:45:00,97.01,97.14,97.01,97.14,1726799996.0
2007-04-04 22:00:00,97.14,97.14,97.08,97.085,2315100006.0
2007-04-04 22:15:00,97.13,97.15,97.061,97.145,2159900000.0
2007-04-04 22:30:00,97.15,97.15,97.125,97.135,691599999.0
2007-04-04 22:45:00,97.13,97.21,97.13,97.16,1111200001.0
2007-04-04 23:00:00,97.16,97.16,97.05,97.125,826300000.0
2007-04-04 23:15:00,97.1,97.14,97.065,97.075,1138600003.0
2007-04-04 23:30:00,97.07,97.13,97.055,97.06,659899997.0
2007-04-04 23:45:00,97.06,97.13,97.015,97.065,1489899995.0
2007-04-05 00:00:00,97.06,97.125,97.045,97.1,989300000.0
2007-04-05 00:15:00,97.1,97.205,97.1,97.205,718200004.0
2007-04-05 00:30:00,97.2,97.265,97.17,97.185,1582200001.0
2007-04-05 00:45:00,97.19,97.24,97.16,97.23,1604700000.0
2007-04-05 01:00:00,97.23,97.29,97.195,97.195,1472800000.0
2007-04-05 01:15:00,97.19,97.245,97.135,97.18,1804700001.0
2007-04-05 01:30:00,97.17,97.365,97.17,97.365,1897400001.0
2007-04-05 01:45:00,97.375,97.45,97.095,97.165,2886999997.0
2007-04-05 02:00:00,97.175,97.27,97.13,97.225,3182600007.0
2007-04-05 02:15:00,97.225,97.24,97.11,97.14,2844200002.0
2007-04-05 02:30:00,97.14,97.19,97.125,97.19,1431999996.0
2007-04-05 02:45:00,97.19,97.25,97.13,97.235,2552600000.0
2007-04-05 03:00:00,97.235,97.24,97.17,97.23,2344900004.0
2007-04-05 03:15:00,97.24,97.24,97.17,97.185,1059199998.0
2007-04-05 03:30:00,97.195,97.215,97.155,97.155,503800002.0
2007-04-05 03:45:00,97.15,97.18,97.095,97.17,1765900001.0
2007-04-05 04:00:00,97.17,97.185,97.06,97.06,2199800001.0
2007-04-05 04:15:00,97.065,97.08,96.945,96.985,2996500002.0
2007-04-05 04:30:00,96.98,96.99,96.865,96.895,3673000001.0
2007-04-05 04:45:00,96.91,97.04,96.88,97.02,2327300007.0
2007-04-05 05:00:00,97.02,97.035,96.99,96.995,1066699998.0
2007-04-05 05:15:00,96.995,97.03,96.985,97.015,2004000003.0
2007-04-05 05:30:00,97.01,97.065,96.972,97.045,1018900004.0
2007-04-05 05:45:00,97.045,97.05,96.995,97.015,1134400002.0
2007-04-05 06:00:00,97.01,97.035,96.995,97.01,1621200004.0
2007-04-05 06:15:00,97.01,97.06,97.01,97.02,1218400000.0
2007-04-05 06:30:00,97.02,97.1,96.995,97.015,2048200000.0
2007-04-05 06:45:00,97.02,97.02,96.9,96.93,1679899999.0
2007-04-05 07:00:00,96.93,96.97,96.915,96.96,925800004.0
2007-04-05 07:15:00,96.97,96.99,96.855,96.885,2090700006.0
2007-04-05 07:30:00,96.885,96.97,96.845,96.93,2721500003.0
2007-04-05 07:45:00,96.935,97.05,96.905,96.91,2734500005.0
2007-04-05 08:00:00,96.92,97.005,96.9,96.925,2021299997.0
2007-04-05 08:15:00,96.93,96.95,96.885,96.9,1811900001.0
2007-04-05 08:30:00,96.9,96.955,96.88,96.935,2246500009.0
2007-04-05 08:45:00,96.94,97.025,96.915,96.99,2953399996.0
2007-04-05 09:00:00,96.985,97.05,96.98,96.99,3005299995.0
2007-04-05 09:15:00,96.99,97.07,96.985,97.07,2075600016.0
2007-04-05 09:30:00,97.075,97.155,97.05,97.15,2019100001.0
2007-04-05 09:45:00,97.155,97.26,97.14,97.22,3326600011.0
2007-04-05 10:00:00,97.215,97.31,97.19,97.29,2022499995.0
2007-04-05 10:15:00,97.29,97.31,97.245,97.25,2299599995.0
2007-04-05 10:30:00,97.245,97.26,97.15,97.18,1679199995.0
2007-04-05 10:45:00,97.18,97.18,97.08,97.1,2231900010.0
2007-04-05 11:00:00,97.1,97.22,97.1,97.165,1792099998.0
2007-04-05 11:15:00,97.17,97.205,97.07,97.125,3360500007.0
2007-04-05 11:30:00,97.13,97.15,97.095,97.095,2186899990.0
2007-04-05 11:45:00,97.095,97.125,96.965,97.0,2275699999.0
2007-04-05 12:00:00,97.005,97.08,96.995,97.05,3135800001.0
2007-04-05 12:15:00,97.05,97.07,96.989,97.0,2341999996.0
2007-04-05 12:30:00,97.04,97.145,97.04,97.135,1302899998.0
2007-04-05 12:45:00,97.135,97.155,97.11,97.14,1610300001.0
2007-04-05 13:00:00,97.14,97.19,97.055,97.155,3790199997.0
2007-04-05 13:15:00,97.155,97.36,97.15,97.34,4351899994.0
2007-04-05 13:30:00,97.33,97.34,97.14,97.2,3576800002.0
2007-04-05 13:45:00,97.2,97.25,97.175,97.18,2678700001.0
2007-04-05 14:00:00,97.18,97.28,97.18,97.21,3236399999.0
2007-04-05 14:15:00,97.2,97.31,97.19,97.3,3427200003.0
2007-04-05 14:30:00,97.29,97.33,97.18,97.2,3152799997.0
2007-04-05 14:45:00,97.19,97.23,97.145,97.19,3490300007.0
2007-04-05 15:00:00,97.2,97.2,97.13,97.195,3926500000.0
2007-04-05 15:15:00,97.195,97.3,97.095,97.125,4361300006.0
2007-04-05 15:30:00,97.12,97.205,97.07,97.105,4485999999.0
2007-04-05 15:45:00,97.12,97.16,97.055,97.14,4341800005.0
2007-04-05 16:00:00,97.135,97.19,97.08,97.19,3733999992.0
2007-04-05 16:15:00,97.19,97.2,97.04,97.06,2939199997.0
2007-04-05 16:30:00,97.06,97.13,97.05,97.13,2226000008.0
2007-04-05 16:45:00,97.13,97.16,97.095,97.14,2946100015.0
2007-04-05 17:00:00,97.135,97.18,97.095,97.145,2183600007.0
2007-04-05 17:15:00,97.145,97.22,97.115,97.185,1954699993.0
2007-04-05 17:30:00,97.19,97.22,97.14,97.17,2544700000.0
2007-04-05 17:45:00,97.17,97.2,97.15,97.165,1040699997.0
2007-04-05 18:00:00,97.18,97.22,97.155,97.19,1478199999.0
2007-04-05 18:15:00,97.19,97.23,97.185,97.22,1041099996.0
2007-04-05 18:30:00,97.225,97.24,97.195,97.22,1205600000.0
2007-04-05 18:45:00,97.215,97.215,97.175,97.185,640300001.0
2007-04-05 19:00:00,97.185,97.235,97.175,97.21,1205999999.0
2007-04-05 19:15:00,97.147,97.22,97.147,97.19,1123199991.0
2007-04-05 19:30:00,97.195,97.21,97.16,97.16,928000000.0
2007-04-05 19:45:00,97.16,97.19,97.112,97.143,937099998.0
2007-04-05 20:00:00,97.155,97.19,97.124,97.16,1071799998.0
2007-04-05 20:15:00,97.17,97.18,97.14,97.17,962099998.0
2007-04-05 20:30:00,97.17,97.19,97.091,97.16,2532499997.0
2007-04-05 20:45:00,97.16,97.18,97.094,97.165,1069799998.0
2007-04-05 21:00:00,97.165,97.2,97.145,97.18,977399996.0
2007-04-05 21:15:00,97.157,97.26,97.111,97.25,1187000000.0
2007-04-05 21:30:00,97.25,97.25,97.181,97.24,362400001.0
2007-04-05 21:45:00,97.245,97.25,97.215,97.25,966000011.0
2007-04-05 22:00:00,97.25,97.285,97.213,97.275,1606600007.0
2007-04-05 22:15:00,97.27,97.28,97.209,97.275,1669199991.0
2007-04-05 22:30:00,97.27,97.305,97.211,97.23,1498899991.0
2007-04-05 22:45:00,97.24,97.345,97.223,97.295,1427899994.0
2007-04-05 23:00:00,97.27,97.355,97.265,97.305,1628100011.0
2007-04-05 23:15:00,97.31,97.31,97.175,97.225,812799999.0
2007-04-05 23:30:00,97.235,97.295,97.225,97.265,491200000.0
2007-04-05 23:45:00,97.27,97.27,97.167,97.26,1415700000.0
2007-04-06 00:00:00,97.26,97.3,97.24,97.255,1178399996.0
2007-04-06 00:15:00,97.255,97.34,97.241,97.27,2092800012.0
2007-04-06 00:30:00,97.265,97.305,97.237,97.285,626899994.0
2007-04-06 00:45:00,97.285,97.285,97.2,97.24,2133199999.0
2007-04-06 01:00:00,97.23,97.26,97.179,97.235,952299996.0
2007-04-06 01:15:00,97.235,97.235,97.164,97.19,1321799995.0
2007-04-06 01:30:00,97.194,97.25,97.145,97.245,988299998.0
2007-04-06 01:45:00,97.24,97.265,97.165,97.175,1267299999.0
2007-04-06 02:00:00,97.175,97.205,97.155,97.19,1788100006.0
2007-04-06 02:15:00,97.19,97.19,97.14,97.16,1799599998.0
2007-04-06 02:30:00,97.16,97.215,97.11,97.12,1622799997.0
2007-04-06 02:45:00,97.115,97.19,97.1,97.175,3191299999.0
2007-04-06 03:00:00,97.175,97.205,97.145,97.17,1916300002.0
2007-04-06 03:15:00,97.17,97.23,97.16,97.22,1072199999.0
2007-04-06 03:30:00,97.225,97.245,97.114,97.153,1162799997.0
2007-04-06 03:45:00,97.161,97.185,97.102,97.16,859300002.0
2007-04-06 04:00:00,97.17,97.175,97.083,97.165,840700000.0
2007-04-06 04:15:00,97.133,97.2,97.091,97.185,729100001.0
2007-04-06 04:30:00,97.19,97.205,97.137,97.187,542900000.0
2007-04-06 04:45:00,97.2,97.205,97.12,97.205,379000000.0
2007-04-06 05:00:00,97.2,97.225,97.136,97.22,562699999.0
2007-04-06 05:15:00,97.225,97.235,97.205,97.215,613900000.0
2007-04-06 05:30:00,97.22,97.235,97.151,97.225,638599999.0
2007-04-06 05:45:00,97.23,97.26,97.22,97.245,824999998.0
2007-04-06 06:00:00,97.245,97.285,97.2,97.265,990500000.0
2007-04-06 06:15:00,97.265,97.31,97.23,97.295,1376900002.0
2007-04-06 06:30:00,97.3,97.3,97.215,97.275,811099999.0
2007-04-06 06:45:00,97.28,97.32,97.212,97.315,920700004.0
2007-04-06 07:00:00,97.32,97.345,97.295,97.33,993699999.0
2007-04-06 07:15:00,97.335,97.34,97.285,97.325,901500000.0
2007-04-06 07:30:00,97.325,97.34,97.24,97.33,1159400001.0
2007-04-06 07:45:00,97.33,97.33,97.198,97.27,956600001.0
2007-04-06 08:00:00,97.26,97.265,97.205,97.24,765699998.0
2007-04-06 08:15:00,97.24,97.24,97.165,97.215,615200000.0
2007-04-06 08:30:00,97.21,97.24,97.18,97.2,1487500003.0
2007-04-06 08:45:00,97.205,97.23,97.175,97.19,567900005.0
2007-04-06 09:00:00,97.152,97.21,97.135,97.155,695800002.0
2007-04-06 09:15:00,97.136,97.17,97.107,97.155,699600000.0
2007-04-06 09:30:00,97.16,97.195,97.135,97.16,1225899996.0
2007-04-06 09:45:00,97.16,97.205,97.125,97.185,1471600000.0
2007-04-06 10:00:00,97.195,97.21,97.17,97.2,962799998.0
2007-04-06 10:15:00,97.2,97.21,97.138,97.195,543900000.0
2007-04-06 10:30:00,97.195,97.215,97.156,97.205,1083099995.0
2007-04-06 10:45:00,97.181,97.24,97.169,97.22,1812600000.0
2007-04-06 11:00:00,97.22,97.23,97.159,97.23,1701299992.0
2007-04-06 11:15:00,97.23,97.23,97.17,97.205,1649699993.0
2007-04-06 11:30:00,97.205,97.215,97.148,97.195,4461399985.0
2007-04-06 11:45:00,97.195,97.195,97.139,97.195,2958099984.0
2007-04-06 12:00:00,97.185,97.22,97.143,97.2,1481699993.0
2007-04-06 12:15:00,97.195,97.205,97.165,97.195,896699999.0
2007-04-06 12:30:00,97.205,97.29,97.177,97.28,1086399999.0
2007-04-06 12:45:00,97.27,97.3,97.235,97.265,1496200005.0
2007-04-06 13:00:00,97.265,97.285,97.198,97.265,2598499978.0
2007-04-06 13:15:00,97.26,97.27,97.198,97.255,4815899946.0
2007-04-06 13:30:00,97.26,97.305,97.209,97.28,1444099992.0
2007-04-06 13:45:00,97.235,97.33,97.21,97.33,2408700015.0
2007-04-06 14:00:00,97.34,97.365,97.31,97.355,1389699998.0
2007-04-06 14:15:00,97.355,97.385,97.235,97.235,3857799995.0
2007-04-06 14:30:00,97.46,97.525,97.27,97.475,6155200012.0
2007-04-06 14:45:00,97.48,97.55,97.415,97.445,6496199993.0
2007-04-06 15:00:00,97.44,97.535,97.39,97.475,4622199997.0
2007-04-06 15:15:00,97.485,97.565,97.45,97.56,3823899992.0
2007-04-06 15:30:00,97.555,97.565,97.45,97.46,4123399979.0
2007-04-06 15:45:00,97.46,97.485,97.4,97.43,2691199994.0
2007-04-06 16:00:00,97.435,97.445,97.29,97.335,2371000001.0
2007-04-06 16:15:00,97.33,97.34,97.275,97.295,2102400002.0
2007-04-06 16:30:00,97.285,97.325,97.254,97.305,1653900016.0
2007-04-06 16:45:00,97.305,97.34,97.246,97.315,1574899997.0
2007-04-06 17:00:00,97.315,97.34,97.3,97.33,801200000.0
2007-04-06 17:15:00,97.33,97.335,97.242,97.325,3169500015.0
2007-04-06 17:30:00,97.325,97.34,97.257,97.305,2171200020.0
2007-04-06 17:45:00,97.315,97.33,97.295,97.33,750599997.0
2007-04-06 18:00:00,97.325,97.34,97.252,97.32,1813500006.0
2007-04-06 18:15:00,97.32,97.335,97.27,97.285,2784899982.0
2007-04-06 18:30:00,97.33,97.38,97.315,97.344,1268100000.0
2007-04-06 18:45:00,97.359,97.4,97.323,97.345,2304400002.0
2007-04-06 19:00:00,97.35,97.365,97.283,97.34,1263500001.0
2007-04-06 19:15:00,97.335,97.34,97.262,97.314,2333800001.0
2007-04-06 19:30:00,97.34,97.345,97.254,97.309,3360299996.0
2007-04-06 19:45:00,97.32,97.335,97.265,97.315,2055099988.0
2007-04-06 20:00:00,97.325,97.34,97.247,97.293,1481099998.0
2007-04-06 20:15:00,97.32,97.327,97.237,97.305,2967500018.0
2007-04-06 20:30:00,97.305,97.33,97.262,97.278,3122099983.0
2007-04-06 20:45:00,97.275,97.335,97.27,97.335,2419499993.0
2007-04-06 21:00:00,97.345,97.345,97.271,97.313,3564200000.0
2007-04-06 21:15:00,97.309,97.39,97.291,97.335,1286000001.0
2007-04-06 21:30:00,97.34,97.34,97.256,97.325,1017600002.0
2007-04-06 21:45:00,97.335,97.34,97.258,97.305,4643599997.0
2007-04-06 22:00:00,97.3,97.37,97.241,97.305,927700000.0
2007-04-06 22:15:00,97.315,97.35,97.28,97.32,1350500011.0
2007-04-06 22:30:00,97.325,97.365,97.267,97.346,3543400001.0
2007-04-06 22:45:00,97.34,97.365,97.265,97.265,513699999.0
2007-04-08 23:00:00,97.288,97.335,97.265,97.326,848600004.0
2007-04-08 23:15:00,97.265,97.355,97.264,97.325,1535099991.0
2007-04-08 23:30:00,97.315,97.375,97.315,97.325,524399997.0
2007-04-08 23:45:00,97.336,97.378,97.316,97.358,4060399995.0
2007-04-09 00:00:00,97.36,97.38,97.317,97.317,1086200001.0
2007-04-09 00:15:00,97.35,97.405,97.317,97.375,1575000009.0
2007-04-09 00:30:00,97.39,97.43,97.375,97.4,604100003.0
2007-04-09 00:45:00,97.405,97.45,97.385,97.42,1000000005.0
2007-04-09 01:00:00,97.42,97.45,97.405,97.41,945300009.0
2007-04-09 01:15:00,97.389,97.43,97.35,97.37,1434099997.0
2007-04-09 01:30:00,97.37,97.375,97.265,97.295,894600000.0
2007-04-09 01:45:00,97.295,97.38,97.29,97.315,1098599998.0
2007-04-09 02:00:00,97.315,97.345,97.275,97.295,1342300007.0
2007-04-09 02:15:00,97.295,97.43,97.29,97.394,876299997.0
2007-04-09 02:30:00,97.42,97.43,97.335,97.395,571900000.0
2007-04-09 02:45:00,97.4,97.41,97.31,97.33,1066600000.0
2007-04-09 03:00:00,97.325,97.35,97.305,97.345,868700000.0
2007-04-09 03:15:00,97.345,97.355,97.28,97.345,1154600009.0
2007-04-09 03:30:00,97.345,97.375,97.335,97.34,436699999.0
2007-04-09 03:45:00,97.34,97.35,97.283,97.284,499600002.0
2007-04-09 04:00:00,97.34,97.38,97.33,97.37,462700002.0
2007-04-09 04:15:00,97.38,97.42,97.365,97.4,366900000.0
2007-04-09 04:30:00,97.39,97.4,97.337,97.395,367700000.0
2007-04-09 04:45:00,97.38,97.4,97.33,97.365,440800000.0
2007-04-09 05:00:00,97.36,97.365,97.295,97.315,801599999.0
2007-04-09 05:15:00,97.325,97.335,97.233,97.295,1003899998.0
2007-04-09 05:30:00,97.3,97.335,97.28,97.32,1036900000.0
2007-04-09 05:45:00,97.315,97.35,97.279,97.299,684299998.0
2007-04-09 06:00:00,97.33,97.37,97.315,97.37,1384799995.0
2007-04-09 06:15:00,97.37,97.395,97.345,97.355,1071399998.0
2007-04-09 06:30:00,97.36,97.37,97.296,97.36,653899997.0
2007-04-09 06:45:00,97.36,97.37,97.292,97.355,524199999.0
2007-04-09 07:00:00,97.35,97.38,97.345,97.37,391000000.0
2007-04-09 07:15:00,97.329,97.39,97.325,97.37,515700001.0
2007-04-09 07:30:00,97.37,97.39,97.335,97.34,954299996.0
2007-04-09 07:45:00,97.34,97.37,97.305,97.32,1207000003.0
2007-04-09 08:00:00,97.325,97.36,97.29,97.36,1602699998.0
2007-04-09 08:15:00,97.375,97.39,97.34,97.36,1470000007.0
2007-04-09 08:30:00,97.36,97.385,97.34,97.345,1465000002.0
2007-04-09 08:45:00,97.35,97.395,97.327,97.39,1250999996.0
2007-04-09 09:00:00,97.39,97.405,97.35,97.385,884200003.0
2007-04-09 09:15:00,97.38,97.41,97.37,97.38,575200000.0
2007-04-09 09:30:00,97.38,97.415,97.315,97.405,693300000.0
2007-04-09 09:45:00,97.41,97.435,97.322,97.4,1236699998.0
2007-04-09 10:00:00,97.4,97.42,97.385,97.41,797199999.0
2007-04-09 10:15:00,97.405,97.47,97.4,97.44,670800000.0
2007-04-09 10:30:00,97.445,97.5,97.349,97.495,1309600001.0
2007-04-09 10:45:00,97.5,97.51,97.44,97.495,978300000.0
2007-04-09 11:00:00,97.495,97.5,97.435,97.465,836600000.0
2007-04-09 11:15:00,97.48,97.485,97.425,97.45,651300001.0
2007-04-09 11:30:00,97.44,97.465,97.425,97.45,542600002.0
2007-04-09 11:45:00,97.45,97.46,97.404,97.46,1537900001.0
2007-04-09 12:00:00,97.465,97.49,97.387,97.45,822400001.0
2007-04-09 12:15:00,97.45,97.495,97.41,97.44,828000000.0
2007-04-09 12:30:00,97.42,97.47,97.361,97.47,1083200004.0
2007-04-09 12:45:00,97.47,97.495,97.395,97.485,1135399999.0
2007-04-09 13:00:00,97.475,97.48,97.43,97.45,784999994.0
2007-04-09 13:15:00,97.455,97.47,97.328,97.395,1268200000.0
2007-04-09 13:30:00,97.4,97.44,97.375,97.42,1031699994.0
2007-04-09 13:45:00,97.425,97.54,97.425,97.52,588200000.0
2007-04-09 14:00:00,97.52,97.53,97.37,97.4,1594200003.0
2007-04-09 14:15:00,97.4,97.51,97.341,97.475,941200000.0
2007-04-09 14:30:00,97.475,97.48,97.343,97.4,1182300003.0
2007-04-09 14:45:00,97.4,97.42,97.315,97.35,1654800000.0
2007-04-09 15:00:00,97.355,97.37,97.295,97.3,1478700000.0
2007-04-09 15:15:00,97.31,97.36,97.285,97.35,1080699999.0
2007-04-09 15:30:00,97.35,97.375,97.315,97.365,1138300004.0
2007-04-09 15:45:00,97.355,97.495,97.301,97.49,2529600001.0
2007-04-09 16:00:00,97.495,97.54,97.425,97.43,2027800002.0
2007-04-09 16:15:00,97.43,97.445,97.37,97.38,1306799997.0
2007-04-09 16:30:00,97.38,97.445,97.37,97.39,1213200006.0
2007-04-09 16:45:00,97.39,97.39,97.35,97.38,2152500003.0
2007-04-09 17:00:00,97.38,97.445,97.36,97.41,1724600003.0
2007-04-09 17:15:00,97.405,97.45,97.352,97.42,1556300005.0
2007-04-09 17:30:00,97.398,97.43,97.34,97.41,1021100000.0
2007-04-09 17:45:00,97.405,97.42,97.38,97.405,1019000004.0
2007-04-09 18:00:00,97.405,97.41,97.38,97.39,740400000.0
2007-04-09 18:15:00,97.39,97.41,97.321,97.39,776999999.0
2007-04-09 18:30:00,97.39,97.445,97.39,97.395,1571999996.0
2007-04-09 18:45:00,97.39,97.41,97.365,97.41,1262700000.0
2007-04-09 19:00:00,97.41,97.415,97.325,97.38,1396900000.0
2007-04-09 19:15:00,97.365,97.41,97.302,97.41,768200001.0
2007-04-09 19:30:00,97.42,97.425,97.317,97.336,1293100000.0
2007-04-09 19:45:00,97.39,97.4,97.325,97.325,550600000.0
2007-04-09 20:00:00,97.395,97.405,97.322,97.38,547900000.0
2007-04-09 20:15:00,97.38,97.385,97.299,97.299,713800002.0
2007-04-09 20:30:00,97.352,97.365,97.289,97.33,1100700003.0
2007-04-09 20:45:00,97.34,97.425,97.34,97.4,710200000.0
2007-04-09 21:00:00,97.405,97.425,97.323,97.4,1154399997.0
2007-04-09 21:15:00,97.4,97.42,97.365,97.41,426900003.0
2007-04-09 21:30:00,97.415,97.44,97.38,97.43,659700000.0
2007-04-09 21:45:00,97.43,97.47,97.363,97.47,940600000.0
2007-04-09 22:00:00,97.47,97.47,97.39,97.44,1060000007.0
2007-04-09 22:15:00,97.44,97.465,97.371,97.455,1343599994.0
2007-04-09 22:30:00,97.45,97.465,97.401,97.455,1118099989.0
2007-04-09 22:45:00,97.45,97.45,97.365,97.43,740400002.0
2007-04-09 23:00:00,97.415,97.48,97.395,97.465,1134699987.0
2007-04-09 23:15:00,97.47,97.48,97.422,97.465,1052399995.0
2007-04-09 23:30:00,97.46,97.47,97.396,97.46,1307700008.0
2007-04-09 23:45:00,97.44,97.465,97.383,97.43,1280300005.0
2007-04-10 00:00:00,97.44,97.45,97.4,97.415,897300000.0
2007-04-10 00:15:00,97.42,97.43,97.325,97.365,1147299999.0
2007-04-10 00:30:00,97.365,97.395,97.285,97.375,912099996.0
2007-04-10 00:45:00,97.375,97.39,97.285,97.285,1117999995.0
2007-04-10 01:00:00,97.295,97.37,97.275,97.33,962799996.0
2007-04-10 01:15:00,97.35,97.39,97.33,97.38,683699999.0
2007-04-10 01:30:00,97.38,97.38,97.313,97.37,868700005.0
2007-04-10 01:45:00,97.37,97.46,97.37,97.43,1602100005.0
2007-04-10 02:00:00,97.435,97.52,97.405,97.49,2771299995.0
2007-04-10 02:15:00,97.49,97.56,97.455,97.525,2357046964.0
2007-04-10 02:30:00,97.525,97.63,97.52,97.6,3865800002.0
2007-04-10 02:45:00,97.6,97.69,97.545,97.665,2975800000.0
2007-04-10 03:00:00,97.665,97.68,97.56,97.635,4194599999.0
2007-04-10 03:15:00,97.63,97.68,97.555,97.68,3199200000.0
2007-04-10 03:30:00,97.67,97.935,97.65,97.76,5517900012.0
2007-04-10 03:45:00,97.77,97.8,97.655,97.69,4440099996.0
2007-04-10 04:00:00,97.69,97.79,97.655,97.78,3568900011.0
2007-04-10 04:15:00,97.795,97.86,97.765,97.83,2876500020.0
2007-04-10 04:30:00,97.83,97.89,97.79,97.83,3891400007.0
2007-04-10 04:45:00,97.83,97.89,97.8,97.845,2278200001.0
2007-04-10 05:00:00,97.845,97.87,97.775,97.79,1188400000.0
2007-04-10 05:15:00,97.79,97.88,97.77,97.835,1938699997.0
2007-04-10 05:30:00,97.835,97.94,97.835,97.88,2402500001.0
2007-04-10 05:45:00,97.88,97.94,97.87,97.92,2095400007.0
2007-04-10 06:00:00,97.92,98.09,97.915,97.97,2520800001.0
2007-04-10 06:15:00,97.975,98.0,97.96,97.975,1112300002.0
2007-04-10 06:30:00,97.97,97.98,97.905,97.93,1051400005.0
2007-04-10 06:45:00,97.93,97.98,97.925,97.975,1355600000.0
2007-04-10 07:00:00,97.975,98.02,97.915,98.0,1696900001.0
2007-04-10 07:15:00,98.0,98.04,97.97,97.975,2205100000.0
2007-04-10 07:30:00,97.99,97.99,97.875,97.91,1944300013.0
2007-04-10 07:45:00,97.91,98.0,97.895,97.99,1501400006.0
2007-04-10 08:00:00,97.99,98.01,97.92,97.985,2803600000.0
2007-04-10 08:15:00,97.995,98.11,97.985,98.04,2786400001.0
2007-04-10 08:30:00,98.04,98.13,98.015,98.02,3167799990.0
2007-04-10 08:45:00,98.02,98.08,98.005,98.065,3011399995.0
2007-04-10 09:00:00,98.075,98.115,98.04,98.04,2810100004.0
2007-04-10 09:15:00,98.04,98.075,98.0,98.07,2803199996.0
2007-04-10 09:30:00,98.08,98.11,98.055,98.09,1569500002.0
2007-04-10 09:45:00,98.09,98.11,98.045,98.09,2266699999.0
2007-04-10 10:00:00,98.085,98.11,98.05,98.08,3783800000.0
2007-04-10 10:15:00,98.085,98.1,98.03,98.085,2514200008.0
2007-04-10 10:30:00,98.085,98.12,98.08,98.095,2548899988.0
2007-04-10 10:45:00,98.1,98.155,98.07,98.145,2658500010.0
2007-04-10 11:00:00,98.145,98.17,98.11,98.125,2822700003.0
2007-04-10 11:15:00,98.135,98.25,98.11,98.21,3419500006.0
2007-04-10 11:30:00,98.2,98.25,98.145,98.215,2290200001.0
2007-04-10 11:45:00,98.21,98.24,98.16,98.165,2665900002.0
2007-04-10 12:00:00,98.16,98.18,98.12,98.13,1519599996.0
2007-04-10 12:15:00,98.14,98.17,98.11,98.16,2251700000.0
2007-04-10 12:30:00,98.16,98.21,98.14,98.185,1905000005.0
2007-04-10 12:45:00,98.18,98.19,98.13,98.19,1325799998.0
2007-04-10 13:00:00,98.18,98.28,98.16,98.26,2696899992.0
2007-04-10 13:15:00,98.255,98.27,98.195,98.24,2091899999.0
2007-04-10 13:30:00,98.245,98.25,98.124,98.245,1879200000.0
2007-04-10 13:45:00,98.25,98.27,98.18,98.2,2182399992.0
2007-04-10 14:00:00,98.21,98.27,98.19,98.265,2014100007.0
2007-04-10 14:15:00,98.27,98.27,98.185,98.205,4018699994.0
2007-04-10 14:30:00,98.205,98.235,98.11,98.15,2690400005.0
2007-04-10 14:45:00,98.16,98.17,98.07,98.09,3516599997.0
2007-04-10 15:00:00,98.095,98.105,98.005,98.06,3467699999.0
2007-04-10 15:15:00,98.055,98.07,97.915,97.99,3854100007.0
2007-04-10 15:30:00,98.0,98.0,97.9,98.0,2457500007.0
2007-04-10 15:45:00,98.01,98.165,97.935,98.155,4492600002.0
2007-04-10 16:00:00,98.15,98.32,98.15,98.285,5111000014.0
2007-04-10 16:15:00,98.285,98.31,98.21,98.22,2397900000.0
2007-04-10 16:30:00,98.215,98.24,98.096,98.195,2220400004.0
2007-04-10 16:45:00,98.195,98.22,98.145,98.19,2949400003.0
2007-04-10 17:00:00,98.185,98.27,98.14,98.195,4232099982.0
2007-04-10 17:15:00,98.195,98.21,98.155,98.155,2138699998.0
2007-04-10 17:30:00,98.17,98.21,98.15,98.2,1630400005.0
2007-04-10 17:45:00,98.2,98.235,98.185,98.22,1657100001.0
2007-04-10 18:00:00,98.22,98.305,98.205,98.3,2091200002.0
2007-04-10 18:15:00,98.295,98.3,98.205,98.22,1198199997.0
2007-04-10 18:30:00,98.225,98.33,98.22,98.32,2005399999.0
2007-04-10 18:45:00,98.315,98.345,98.305,98.325,1987800003.0
2007-04-10 19:00:00,98.33,98.35,98.305,98.315,1706100002.0
2007-04-10 19:15:00,98.315,98.36,98.315,98.35,1476900008.0
2007-04-10 19:30:00,98.345,98.38,98.295,98.315,1926099999.0
2007-04-10 19:45:00,98.315,98.37,98.3,98.325,2192700005.0
2007-04-10 20:00:00,98.325,98.345,98.3,98.345,980799998.0
2007-04-10 20:15:00,98.35,98.36,98.299,98.35,813400002.0
2007-04-10 20:30:00,98.35,98.37,98.33,98.345,642400000.0
2007-04-10 20:45:00,98.35,98.355,98.33,98.34,824100000.0
2007-04-10 21:00:00,98.34,98.38,98.257,98.38,768599997.0
2007-04-10 21:15:00,98.38,98.395,98.287,98.325,1269699992.0
2007-04-10 21:30:00,98.355,98.41,98.293,98.385,584000000.0
2007-04-10 21:45:00,98.385,98.44,98.375,98.4,1009300000.0
2007-04-10 22:00:00,98.4,98.41,98.309,98.385,1266000000.0
2007-04-10 22:15:00,98.38,98.41,98.365,98.39,427400000.0
2007-04-10 22:30:00,98.39,98.42,98.385,98.4,690700001.0
2007-04-10 22:45:00,98.4,98.41,98.365,98.4,788199996.0
2007-04-10 23:00:00,98.39,98.41,98.35,98.37,720499998.0
2007-04-10 23:15:00,98.37,98.4,98.345,98.345,757099996.0
2007-04-10 23:30:00,98.35,98.37,98.24,98.26,678700003.0
2007-04-10 23:45:00,98.255,98.31,98.23,98.26,904400006.0
2007-04-11 00:00:00,98.265,98.28,98.215,98.28,1185100004.0
2007-04-11 00:15:00,98.27,98.33,98.25,98.325,1686999996.0
2007-04-11 00:30:00,98.325,98.335,98.245,98.29,1250700002.0
2007-04-11 00:45:00,98.29,98.43,98.226,98.41,1952500006.0
2007-04-11 01:00:00,98.43,98.44,98.32,98.32,1151000002.0
2007-04-11 01:15:00,98.33,98.34,98.295,98.3,1221900003.0
2007-04-11 01:30:00,98.3,98.35,98.277,98.315,1220900000.0
2007-04-11 01:45:00,98.315,98.465,98.305,98.35,4291100000.0
2007-04-11 02:00:00,98.35,98.4,98.325,98.35,2278500007.0
2007-04-11 02:15:00,98.35,98.38,98.275,98.29,2898300011.0
2007-04-11 02:30:00,98.29,98.375,98.24,98.26,2722700001.0
2007-04-11 02:45:00,98.26,98.3,98.22,98.265,3377899997.0
2007-04-11 03:00:00,98.265,98.275,98.12,98.13,2704000001.0
2007-04-11 03:15:00,98.11,98.16,98.055,98.06,3153300015.0
2007-04-11 03:30:00,98.07,98.125,97.995,98.02,2537300005.0
2007-04-11 03:45:00,98.02,98.115,98.015,98.045,3777200001.0
2007-04-11 04:00:00,98.06,98.125,98.03,98.1,3012800002.0
2007-04-11 04:15:00,98.09,98.11,98.075,98.09,2495199996.0
2007-04-11 04:30:00,98.09,98.16,98.017,98.145,1980500004.0
2007-04-11 04:45:00,98.14,98.17,98.085,98.095,1860000001.0
2007-04-11 05:00:00,98.09,98.22,98.065,98.2,1382800000.0
2007-04-11 05:15:00,98.2,98.22,98.18,98.185,1286300001.0
2007-04-11 05:30:00,98.18,98.19,98.105,98.105,1220200002.0
2007-04-11 05:45:00,98.11,98.14,98.09,98.14,989100003.0
2007-04-11 06:00:00,98.14,98.215,98.13,98.16,1275600000.0
2007-04-11 06:15:00,98.16,98.22,98.16,98.205,1097600005.0
2007-04-11 06:30:00,98.205,98.275,98.2,98.235,2187299997.0
2007-04-11 06:45:00,98.24,98.32,98.235,98.29,1368300001.0
2007-04-11 07:00:00,98.29,98.29,98.195,98.265,1743700002.0
2007-04-11 07:15:00,98.27,98.33,98.25,98.285,1564700003.0
2007-04-11 07:30:00,98.285,98.32,98.225,98.275,1980000002.0
2007-04-11 07:45:00,98.28,98.31,98.24,98.275,2367199999.0
2007-04-11 08:00:00,98.28,98.32,98.215,98.24,1778800002.0
2007-04-11 08:15:00,98.24,98.28,98.21,98.22,1667699999.0
2007-04-11 08:30:00,98.22,98.325,98.195,98.325,2573000002.0
2007-04-11 08:45:00,98.325,98.335,98.23,98.28,3156800005.0
2007-04-11 09:00:00,98.275,98.305,98.24,98.25,2416400001.0
2007-04-11 09:15:00,98.25,98.28,98.21,98.245,2248400011.0
2007-04-11 09:30:00,98.245,98.27,98.21,98.225,2941299994.0
2007-04-11 09:45:00,98.225,98.27,98.2,98.25,1509600000.0
2007-04-11 10:00:00,98.245,98.245,98.19,98.24,2222599995.0
2007-04-11 10:15:00,98.235,98.27,98.22,98.24,1649399995.0
2007-04-11 10:30:00,98.24,98.26,98.19,98.21,1575800000.0
2007-04-11 10:45:00,98.22,98.27,98.196,98.25,1790899989.0
2007-04-11 11:00:00,98.255,98.35,98.25,98.34,1792000001.0
2007-04-11 11:15:00,98.34,98.44,98.325,98.405,2506399995.0
2007-04-11 11:30:00,98.405,98.42,98.36,98.385,1523200000.0
2007-04-11 11:45:00,98.38,98.39,98.32,98.34,2033000002.0
2007-04-11 12:00:00,98.34,98.44,98.31,98.43,2090699995.0
2007-04-11 12:15:00,98.43,98.46,98.315,98.36,2545699999.0
2007-04-11 12:30:00,98.36,98.4,98.35,98.36,1517299994.0
2007-04-11 12:45:00,98.36,98.39,98.28,98.33,2166800000.0
2007-04-11 13:00:00,98.33,98.39,98.29,98.37,1660700000.0
2007-04-11 13:15:00,98.37,98.41,98.315,98.355,1166800005.0
2007-04-11 13:30:00,98.355,98.42,98.335,98.395,1720800002.0
2007-04-11 13:45:00,98.4,98.445,98.4,98.43,1295900002.0
2007-04-11 14:00:00,98.425,98.43,98.355,98.365,2072500001.0
2007-04-11 14:15:00,98.365,98.49,98.365,98.445,3242499987.0
2007-04-11 14:30:00,98.445,98.49,98.44,98.46,1920800000.0
2007-04-11 14:45:00,98.46,98.49,98.435,98.47,1817100002.0
2007-04-11 15:00:00,98.47,98.58,98.45,98.53,2271400007.0
2007-04-11 15:15:00,98.535,98.645,98.51,98.58,3520099996.0
2007-04-11 15:30:00,98.575,98.58,98.5,98.56,3693099988.0
2007-04-11 15:45:00,98.56,98.58,98.495,98.495,2530699997.0
2007-04-11 16:00:00,98.495,98.57,98.47,98.51,3667000005.0
2007-04-11 16:15:00,98.51,98.53,98.445,98.47,2625999996.0
2007-04-11 16:30:00,98.47,98.53,98.46,98.48,2582600007.0
2007-04-11 16:45:00,98.48,98.53,98.44,98.53,3390600002.0
2007-04-11 17:00:00,98.53,98.53,98.406,98.49,2382499998.0
2007-04-11 17:15:00,98.49,98.535,98.44,98.52,2256399997.0
2007-04-11 17:30:00,98.525,98.57,98.466,98.56,2181800006.0
2007-04-11 17:45:00,98.565,98.61,98.545,98.565,1875899996.0
2007-04-11 18:00:00,98.565,98.595,98.55,98.565,989899999.0
2007-04-11 18:15:00,98.565,98.57,98.525,98.535,824200000.0
2007-04-11 18:30:00,98.54,98.55,98.495,98.51,1322299999.0
2007-04-11 18:45:00,98.505,98.52,98.426,98.505,1801699995.0
2007-04-11 19:00:00,98.51,98.54,98.46,98.485,1329500001.0
2007-04-11 19:15:00,98.485,98.535,98.429,98.53,833699999.0
2007-04-11 19:30:00,98.53,98.56,98.505,98.525,1884600008.0
2007-04-11 19:45:00,98.525,98.58,98.485,98.53,1327500001.0
2007-04-11 20:00:00,98.53,98.595,98.45,98.49,3358900002.0
2007-04-11 20:15:00,98.48,98.515,98.415,98.47,3007700005.0
2007-04-11 20:30:00,98.47,98.485,98.31,98.355,2960800000.0
2007-04-11 20:45:00,98.355,98.39,98.325,98.375,1593500000.0
2007-04-11 21:00:00,98.38,98.425,98.37,98.38,1496900001.0
2007-04-11 21:15:00,98.38,98.39,98.308,98.335,933900002.0
2007-04-11 21:30:00,98.33,98.36,98.295,98.35,1057500000.0
2007-04-11 21:45:00,98.35,98.405,98.335,98.385,1521700004.0
2007-04-11 22:00:00,98.385,98.485,98.38,98.485,802600000.0
2007-04-11 22:15:00,98.48,98.52,98.39,98.465,1328799999.0
2007-04-11 22:30:00,98.465,98.49,98.406,98.44,862900000.0
2007-04-11 22:45:00,98.44,98.46,98.375,98.395,1167900002.0
2007-04-11 23:00:00,98.38,98.425,98.345,98.415,1072000002.0
2007-04-11 23:15:00,98.42,98.49,98.351,98.47,870200000.0
2007-04-11 23:30:00,98.47,98.545,98.417,98.54,1057800011.0
2007-04-11 23:45:00,98.54,98.555,98.441,98.515,949500003.0
2007-04-12 00:00:00,98.52,98.53,98.396,98.44,1031200010.0
2007-04-12 00:15:00,98.435,98.475,98.395,98.45,1197299999.0
2007-04-12 00:30:00,98.45,98.51,98.37,98.485,930000000.0
2007-04-12 00:45:00,98.48,98.52,98.45,98.47,823400000.0
2007-04-12 01:00:00,98.47,98.58,98.464,98.47,1070000000.0
2007-04-12 01:15:00,98.54,98.58,98.5,98.505,1333900000.0
2007-04-12 01:30:00,98.464,98.525,98.385,98.415,1741500000.0
2007-04-12 01:45:00,98.41,98.45,98.29,98.41,2631000000.0
2007-04-12 02:00:00,98.41,98.47,98.37,98.37,1739199997.0
2007-04-12 02:15:00,98.37,98.47,98.36,98.42,2430699996.0
2007-04-12 02:30:00,98.42,98.42,98.33,98.35,2503600008.0
2007-04-12 02:45:00,98.355,98.39,98.305,98.37,2095499998.0
2007-04-12 03:00:00,98.37,98.42,98.365,98.41,2055200000.0
2007-04-12 03:15:00,98.41,98.46,98.35,98.395,2679700000.0
2007-04-12 03:30:00,98.375,98.725,98.245,98.575,4604200004.0
2007-04-12 03:45:00,98.575,98.73,98.565,98.68,3653400001.0
2007-04-12 04:00:00,98.7,98.73,98.54,98.6,4014300014.0
2007-04-12 04:15:00,98.6,98.62,98.54,98.54,1506200002.0
2007-04-12 04:30:00,98.545,98.65,98.54,98.63,2922800006.0
2007-04-12 04:45:00,98.625,98.64,98.54,98.54,2487900008.0
2007-04-12 05:00:00,98.535,98.58,98.53,98.57,1444300002.0
2007-04-12 05:15:00,98.57,98.61,98.555,98.59,1209100000.0
2007-04-12 05:30:00,98.585,98.615,98.515,98.6,934100003.0
2007-04-12 05:45:00,98.6,98.61,98.555,98.57,1343599998.0
2007-04-12 06:00:00,98.57,98.57,98.445,98.5,2455000007.0
2007-04-12 06:15:00,98.495,98.55,98.47,98.535,1244100003.0
2007-04-12 06:30:00,98.53,98.56,98.463,98.56,1431499999.0
2007-04-12 06:45:00,98.56,98.59,98.53,98.53,1775100002.0
2007-04-12 07:00:00,98.525,98.56,98.42,98.445,1821200002.0
2007-04-12 07:15:00,98.455,98.56,98.42,98.515,3334800000.0
2007-04-12 07:30:00,98.515,98.545,98.475,98.48,2958800000.0
2007-04-12 07:45:00,98.48,98.505,98.42,98.48,1682600000.0
2007-04-12 08:00:00,98.475,98.53,98.43,98.49,3968600000.0
2007-04-12 08:15:00,98.49,98.545,98.44,98.54,2555899997.0
2007-04-12 08:30:00,98.54,98.59,98.445,98.445,1915899998.0
2007-04-12 08:45:00,98.44,98.5,98.415,98.47,2872699995.0
2007-04-12 09:00:00,98.48,98.5,98.435,98.44,1550100000.0
2007-04-12 09:15:00,98.44,98.51,98.405,98.505,1559999996.0
2007-04-12 09:30:00,98.5,98.53,98.44,98.46,1452699999.0
2007-04-12 09:45:00,98.455,98.49,98.425,98.46,2049999998.0
2007-04-12 10:00:00,98.465,98.52,98.43,98.44,1879899996.0
2007-04-12 10:15:00,98.44,98.57,98.435,98.54,2443799999.0
2007-04-12 10:30:00,98.55,98.625,98.53,98.585,3304699997.0
2007-04-12 10:45:00,98.585,98.585,98.445,98.46,3936599987.0
2007-04-12 11:00:00,98.45,98.52,98.425,98.52,2402699998.0
2007-04-12 11:15:00,98.52,98.59,98.505,98.51,1848700005.0
2007-04-12 11:30:00,98.51,98.52,98.46,98.48,1815500001.0
2007-04-12 11:45:00,98.48,98.505,98.371,98.465,2841500016.0
2007-04-12 12:00:00,98.47,98.51,98.465,98.51,1545899996.0
2007-04-12 12:15:00,98.5,98.52,98.475,98.51,1314100003.0
2007-04-12 12:30:00,98.51,98.54,98.475,98.54,1625999994.0
2007-04-12 12:45:00,98.54,98.635,98.535,98.61,1760900006.0
2007-04-12 13:00:00,98.605,98.635,98.538,98.615,1542900001.0
2007-04-12 13:15:00,98.62,98.64,98.524,98.64,1670800001.0
2007-04-12 13:30:00,98.63,98.69,98.61,98.645,1893800007.0
2007-04-12 13:45:00,98.65,98.66,98.525,98.535,1936800003.0
2007-04-12 14:00:00,98.535,98.57,98.495,98.51,2019500000.0
2007-04-12 14:15:00,98.51,98.55,98.475,98.475,1981800004.0
2007-04-12 14:30:00,98.475,98.51,98.4,98.435,4642899987.0
2007-04-12 14:45:00,98.45,98.475,98.36,98.36,3521300009.0
2007-04-12 15:00:00,98.375,98.38,98.265,98.28,5385332359.0
2007-04-12 15:15:00,98.28,98.325,98.25,98.32,2418500005.0
2007-04-12 15:30:00,98.32,98.39,98.3,98.36,2024200000.0
2007-04-12 15:45:00,98.36,98.37,98.175,98.21,3195100000.0
2007-04-12 16:00:00,98.22,98.34,98.175,98.32,3346100000.0
2007-04-12 16:15:00,98.33,98.48,98.31,98.4,4602400000.0
2007-04-12 16:30:00,98.4,98.52,98.33,98.47,4265400000.0
2007-04-12 16:45:00,98.45,98.5,98.38,98.41,2978600000.0
2007-04-12 17:00:00,98.4,98.47,98.37,98.46,2598200000.0
2007-04-12 17:15:00,98.44,98.48,98.39,98.42,2095000000.0
2007-04-12 17:30:00,98.42,98.49,98.41,98.445,2293400000.0
2007-04-12 17:45:00,98.44,98.48,98.41,98.44,2169200000.0
2007-04-12 18:00:00,98.45,98.55,98.44,98.535,2218300000.0
2007-04-12 18:15:00,98.535,98.58,98.5,98.535,2453900000.0
2007-04-12 18:30:00,98.52,98.55,98.49,98.51,1853000000.0
2007-04-12 18:45:00,98.525,98.56,98.48,98.5,2027500000.0
2007-04-12 19:00:00,98.5,98.57,98.48,98.55,1506400000.0
2007-04-12 19:15:00,98.565,98.615,98.54,98.59,1383600000.0
2007-04-12 19:30:00,98.615,98.64,98.55,98.62,1627900001.0
2007-04-12 19:45:00,98.59,98.63,98.54,98.6,1227500000.0
2007-04-12 20:00:00,98.58,98.62,98.57,98.58,1234300000.0
2007-04-12 20:15:00,98.605,98.62,98.495,98.595,1436000008.0
2007-04-12 20:30:00,98.59,98.62,98.57,98.59,1150400000.0
2007-04-12 20:45:00,98.59,98.64,98.58,98.615,995600000.0
2007-04-12 21:00:00,98.62,98.66,98.566,98.63,1013100000.0
2007-04-12 21:15:00,98.603,98.72,98.55,98.71,1304899999.0
2007-04-12 21:30:00,98.7,98.74,98.68,98.73,1736700000.0
2007-04-12 21:45:00,98.73,98.76,98.69,98.72,1280699999.0
2007-04-12 22:00:00,98.73,98.735,98.66,98.71,1241100000.0
2007-04-12 22:15:00,98.69,98.75,98.66,98.73,1106000000.0
2007-04-12 22:30:00,98.72,98.745,98.68,98.725,984900000.0
2007-04-12 22:45:00,98.73,98.745,98.69,98.73,916300000.0
2007-04-12 23:00:00,98.724,98.82,98.71,98.76,780000000.0
2007-04-12 23:15:00,98.755,98.76,98.69,98.71,879000000.0
2007-04-12 23:30:00,98.73,98.795,98.73,98.78,1183600000.0
2007-04-12 23:45:00,98.78,98.795,98.675,98.7,1709400003.0
2007-04-13 00:00:00,98.705,98.77,98.7,98.73,1466600000.0
2007-04-13 00:15:00,98.69,98.78,98.686,98.78,1489000002.0
2007-04-13 00:30:00,98.77,98.96,98.76,98.87,2289600000.0
2007-04-13 00:45:00,98.88,99.015,98.84,98.92,3447400000.0
2007-04-13 01:00:00,98.92,98.93,98.85,98.87,2005100000.0
2007-04-13 01:15:00,98.88,98.95,98.84,98.91,1884900000.0
2007-04-13 01:30:00,98.915,98.955,98.87,98.9,2208400000.0
2007-04-13 01:45:00,98.92,98.94,98.87,98.905,1849300000.0
2007-04-13 02:00:00,98.91,98.94,98.82,98.92,2824899999.0
2007-04-13 02:15:00,98.925,98.97,98.88,98.91,2685300000.0
2007-04-13 02:30:00,98.91,98.965,98.88,98.9,2950600000.0
2007-04-13 02:45:00,98.92,98.96,98.85,98.925,2806300000.0
2007-04-13 03:00:00,98.9,98.97,98.9,98.945,2716600000.0
2007-04-13 03:15:00,98.945,98.96,98.89,98.94,2054400000.0
2007-04-13 03:30:00,98.95,98.96,98.88,98.94,2246600000.0
2007-04-13 03:45:00,98.94,98.97,98.9,98.925,1427800000.0
2007-04-13 04:00:00,98.92,98.96,98.91,98.93,1479200000.0
2007-04-13 04:15:00,98.87,98.94,98.859,98.92,1083700000.0
2007-04-13 04:30:00,98.93,98.97,98.87,98.895,1963200000.0
2007-04-13 04:45:00,98.89,98.975,98.86,98.87,4237700000.0
2007-04-13 05:00:00,98.895,98.94,98.86,98.925,1868800000.0
2007-04-13 05:15:00,98.9,98.96,98.89,98.945,1633200000.0
2007-04-13 05:30:00,98.945,98.975,98.88,98.91,1854600000.0
2007-04-13 05:45:00,98.92,98.92,98.828,98.88,1446600000.0
2007-04-13 06:00:00,98.875,98.905,98.83,98.88,1910600000.0
2007-04-13 06:15:00,98.86,98.89,98.82,98.83,1381800000.0
2007-04-13 06:30:00,98.84,98.86,98.78,98.825,1351200000.0
2007-04-13 06:45:00,98.825,98.83,98.748,98.81,1871100000.0
2007-04-13 07:00:00,98.81,98.85,98.76,98.79,1827300000.0
2007-04-13 07:15:00,98.79,98.805,98.73,98.76,1452900000.0
2007-04-13 07:30:00,98.78,98.83,98.72,98.81,2963099997.0
2007-04-13 07:45:00,98.81,98.86,98.78,98.84,2892199995.0
2007-04-13 08:00:00,98.83,98.875,98.8,98.825,3122399998.0
2007-04-13 08:15:00,98.82,98.895,98.74,98.88,3919099997.0
2007-04-13 08:30:00,98.88,98.92,98.79,98.82,4337000000.0
2007-04-13 08:45:00,98.82,98.825,98.72,98.77,3800999997.0
2007-04-13 09:00:00,98.75,98.87,98.75,98.84,2959999999.0
2007-04-13 09:15:00,98.845,98.86,98.77,98.79,2812699996.0
2007-04-13 09:30:00,98.8,98.8,98.68,98.755,2955699999.0
2007-04-13 09:45:00,98.77,98.81,98.72,98.75,1537900000.0
2007-04-13 10:00:00,98.73,98.77,98.7,98.725,1574300000.0
2007-04-13 10:15:00,98.725,98.76,98.54,98.6,3556799999.0
2007-04-13 10:30:00,98.61,98.695,98.44,98.45,3591299997.0
2007-04-13 10:45:00,98.46,98.49,98.38,98.43,3805399997.0
2007-04-13 11:00:00,98.445,98.57,98.39,98.55,2707799996.0
2007-04-13 11:15:00,98.54,98.575,98.515,98.525,2103799997.0
2007-04-13 11:30:00,98.52,98.54,98.44,98.51,2481299993.0
2007-04-13 11:45:00,98.505,98.54,98.32,98.36,2368800000.0
2007-04-13 12:00:00,98.36,98.45,98.32,98.37,3195599998.0
2007-04-13 12:15:00,98.365,98.45,98.3,98.45,2556599999.0
2007-04-13 12:30:00,98.45,98.48,98.39,98.44,2202500000.0
2007-04-13 12:45:00,98.42,98.57,98.42,98.54,2448399999.0
2007-04-13 13:00:00,98.53,98.59,98.5,98.545,2219899997.0
2007-04-13 13:15:00,98.545,98.58,98.5,98.505,1711800000.0
2007-04-13 13:30:00,98.505,98.62,98.49,98.605,1829200000.0
2007-04-13 13:45:00,98.6,98.66,98.57,98.605,2149500000.0
2007-04-13 14:00:00,98.61,98.83,98.57,98.79,3820300000.0
2007-04-13 14:15:00,98.77,98.785,98.59,98.64,2650899998.0
2007-04-13 14:30:00,98.61,98.72,98.56,98.69,4294899996.0
2007-04-13 14:45:00,98.7,98.73,98.61,98.635,2208999998.0
2007-04-13 15:00:00,98.63,98.67,98.59,98.65,2102300000.0
2007-04-13 15:15:00,98.62,98.72,98.58,98.615,2012399998.0
2007-04-13 15:30:00,98.62,98.67,98.56,98.62,2627999998.0
2007-04-13 15:45:00,98.63,98.82,98.62,98.77,2368800000.0
2007-04-13 16:00:00,98.72,98.955,98.71,98.92,4056800000.0
2007-04-13 16:15:00,98.92,98.99,98.87,98.9,3244100000.0
2007-04-13 16:30:00,98.905,99.27,98.87,99.15,5488400000.0
2007-04-13 16:45:00,99.16,99.32,99.12,99.2,5264800000.0
2007-04-13 17:00:00,99.19,99.365,99.19,99.25,3537300000.0
2007-04-13 17:15:00,99.27,99.36,99.17,99.32,4398900000.0
2007-04-13 17:30:00,99.3,99.39,99.18,99.26,3888100000.0
2007-04-13 17:45:00,99.275,99.315,99.23,99.28,2456700000.0
2007-04-13 18:00:00,99.29,99.38,99.27,99.32,2034500000.0
2007-04-13 18:15:00,99.32,99.36,99.28,99.34,1277500000.0
2007-04-13 18:30:00,99.335,99.35,99.24,99.295,859700000.0
2007-04-13 18:45:00,99.3,99.32,99.24,99.29,1071000000.0
2007-04-13 19:00:00,99.29,99.29,99.16,99.161,892699998.0
2007-04-13 19:15:00,99.225,99.23,99.15,99.16,694000000.0
2007-04-13 19:30:00,99.16,99.28,99.15,99.25,1131400000.0
2007-04-13 19:45:00,99.25,99.355,99.23,99.275,1775300000.0
2007-04-13 20:00:00,99.25,99.33,99.22,99.27,1203400000.0
2007-04-13 20:15:00,99.24,99.325,99.135,99.21,1220100000.0
2007-04-13 20:30:00,99.21,99.25,99.135,99.22,785900000.0
2007-04-13 20:45:00,99.22,99.32,99.135,99.2,1569800000.0
2007-04-13 21:00:00,99.22,99.26,99.19,99.26,870700000.0
2007-04-13 21:15:00,99.26,99.275,99.215,99.225,818800000.0
2007-04-13 21:30:00,99.22,99.25,99.193,99.23,446500000.0
2007-04-13 21:45:00,99.23,99.3,98.958,99.26,940600000.0
2007-04-13 22:00:00,99.25,99.27,99.184,99.23,929400000.0
2007-04-13 22:15:00,99.23,99.28,99.2,99.2,801300000.0
2007-04-13 22:30:00,99.21,99.325,99.21,99.3,1193000000.0
2007-04-13 22:45:00,99.31,99.355,99.29,99.34,421000000.0
2007-04-15 23:00:00,99.455,99.545,99.445,99.485,725200000.0
2007-04-15 23:15:00,99.535,99.585,99.366,99.575,1723400000.0
2007-04-15 23:30:00,99.575,99.585,99.37,99.575,408100000.0
2007-04-15 23:45:00,99.58,99.63,99.575,99.62,140300001.0
2007-04-16 00:00:00,99.61,99.75,99.555,99.71,2105500005.0
2007-04-16 00:15:00,99.72,99.85,99.69,99.85,1482600001.0
2007-04-16 00:30:00,99.84,99.9,99.795,99.88,2365400005.0
2007-04-16 00:45:00,99.89,99.91,99.79,99.825,1818900010.0
2007-04-16 01:00:00,99.83,99.83,99.685,99.765,2170700006.0
2007-04-16 01:15:00,99.76,99.76,99.51,99.54,2508499996.0
2007-04-16 01:30:00,99.54,99.645,99.525,99.63,1751999998.0
2007-04-16 01:45:00,99.63,99.65,99.57,99.645,1501299999.0
2007-04-16 02:00:00,99.645,99.655,99.475,99.54,2811100009.0
2007-04-16 02:15:00,99.54,99.54,99.375,99.45,3422800001.0
2007-04-16 02:30:00,99.455,99.465,99.33,99.33,3110300009.0
2007-04-16 02:45:00,99.34,99.405,99.32,99.345,2434300002.0
2007-04-16 03:00:00,99.345,99.37,99.27,99.345,3238400006.0
2007-04-16 03:15:00,99.34,99.36,99.27,99.34,1448000000.0
2007-04-16 03:30:00,99.34,99.34,99.32,99.33,1084200002.0
2007-04-16 03:45:00,99.325,99.34,99.265,99.3,1601099999.0
2007-04-16 04:00:00,99.3,99.37,99.275,99.355,1319399999.0
2007-04-16 04:15:00,99.37,99.415,99.335,99.4,1970200004.0
2007-04-16 04:30:00,99.39,99.42,99.37,99.395,850700000.0
2007-04-16 04:45:00,99.39,99.395,99.315,99.38,1465700003.0
2007-04-16 05:00:00,99.37,99.4,99.3,99.31,875400000.0
2007-04-16 05:15:00,99.3,99.32,99.237,99.32,1078300002.0
2007-04-16 05:30:00,99.325,99.335,99.252,99.32,482700000.0
2007-04-16 05:45:00,99.315,99.38,99.315,99.33,592600000.0
2007-04-16 06:00:00,99.33,99.415,99.315,99.415,992199998.0
2007-04-16 06:15:00,99.42,99.43,99.315,99.325,1070200000.0
2007-04-16 06:30:00,99.325,99.47,99.315,99.42,1248600000.0
2007-04-16 06:45:00,99.42,99.43,99.315,99.37,676800000.0
2007-04-16 07:00:00,99.365,99.37,99.195,99.275,1345200000.0
2007-04-16 07:15:00,99.32,99.39,99.275,99.315,694099995.0
2007-04-16 07:30:00,99.32,99.34,99.244,99.32,444500000.0
2007-04-16 07:45:00,99.32,99.36,99.315,99.32,989000000.0
2007-04-16 08:00:00,99.32,99.39,99.315,99.36,1064400000.0
2007-04-16 08:15:00,99.36,99.4,99.265,99.32,1948900000.0
2007-04-16 08:30:00,99.32,99.52,99.315,99.465,1744400000.0
2007-04-16 08:45:00,99.45,99.6,99.315,99.59,1621000000.0
2007-04-16 09:00:00,99.595,99.61,99.32,99.48,2949599999.0
2007-04-16 09:15:00,99.48,99.5,99.406,99.445,2807399995.0
2007-04-16 09:30:00,99.445,99.48,99.405,99.445,1878299999.0
2007-04-16 09:45:00,99.445,99.54,99.445,99.54,1499400001.0
2007-04-16 10:00:00,99.53,99.605,99.525,99.595,3182900008.0
2007-04-16 10:15:00,99.605,99.61,99.5,99.51,1852799996.0
2007-04-16 10:30:00,99.51,99.6,99.485,99.59,1997900007.0
2007-04-16 10:45:00,99.59,99.64,99.55,99.6,2197799998.0
2007-04-16 11:00:00,99.6,99.64,99.55,99.605,2003299996.0
2007-04-16 11:15:00,99.605,99.63,99.505,99.52,1993399998.0
2007-04-16 11:30:00,99.515,99.59,99.515,99.54,2332199999.0
2007-04-16 11:45:00,99.54,99.72,99.475,99.7,4119299996.0
2007-04-16 12:00:00,99.7,99.7,99.565,99.62,2205599993.0
2007-04-16 12:15:00,99.615,99.66,99.552,99.62,1462599992.0
2007-04-16 12:30:00,99.61,99.64,99.605,99.62,904900000.0
2007-04-16 12:45:00,99.615,99.63,99.551,99.61,1889299996.0
2007-04-16 13:00:00,99.61,99.63,99.58,99.61,1577899997.0
2007-04-16 13:15:00,99.63,99.63,99.58,99.62,1636999987.0
2007-04-16 13:30:00,99.62,99.75,99.615,99.74,2569899997.0
2007-04-16 13:45:00,99.74,99.75,99.621,99.67,1171100002.0
2007-04-16 14:00:00,99.67,99.68,99.615,99.66,2025800006.0
2007-04-16 14:15:00,99.66,99.68,99.585,99.585,1577500001.0
2007-04-16 14:30:00,99.54,99.72,99.54,99.715,3679799988.0
2007-04-16 14:45:00,99.715,99.765,99.68,99.68,2969299997.0
2007-04-16 15:00:00,99.675,99.73,99.61,99.69,4512799983.0
2007-04-16 15:15:00,99.69,99.74,99.63,99.71,3360400001.0
2007-04-16 15:30:00,99.72,99.81,99.7,99.71,5275800015.0
2007-04-16 15:45:00,99.72,99.8,99.657,99.8,3365599995.0
2007-04-16 16:00:00,99.8,99.88,99.76,99.875,4121600005.0
2007-04-16 16:15:00,99.87,99.9,99.82,99.85,5155600015.0
2007-04-16 16:30:00,99.85,99.87,99.77,99.83,2987300004.0
2007-04-16 16:45:00,99.82,99.82,99.75,99.76,4656000000.0
2007-04-16 17:00:00,99.74,99.9,99.74,99.86,3531299999.0
2007-04-16 17:15:00,99.86,99.87,99.79,99.82,2127800002.0
2007-04-16 17:30:00,99.82,99.83,99.67,99.76,2481099998.0
2007-04-16 17:45:00,99.76,99.81,99.72,99.78,2152400003.0
2007-04-16 18:00:00,99.78,99.79,99.69,99.7,2084999994.0
2007-04-16 18:15:00,99.705,99.75,99.69,99.7,2126699996.0
2007-04-16 18:30:00,99.7,99.71,99.66,99.67,1882599992.0
2007-04-16 18:45:00,99.67,99.69,99.66,99.68,1014799998.0
2007-04-16 19:00:00,99.67,99.69,99.6,99.64,2571400003.0
2007-04-16 19:15:00,99.64,99.67,99.61,99.65,1560000003.0
2007-04-16 19:30:00,99.65,99.67,99.61,99.64,1507899998.0
2007-04-16 19:45:00,99.64,99.64,99.55,99.59,1765700010.0
2007-04-16 20:00:00,99.58,99.6,99.53,99.57,1925999998.0
2007-04-16 20:15:00,99.56,99.62,99.55,99.61,967100002.0
2007-04-16 20:30:00,99.61,99.66,99.58,99.59,1134799995.0
2007-04-16 20:45:00,99.6,99.64,99.58,99.64,1979599991.0
2007-04-16 21:00:00,99.64,99.67,99.62,99.65,2238000004.0
2007-04-16 21:15:00,99.65,99.69,99.58,99.68,1770499996.0
2007-04-16 21:30:00,99.675,99.71,99.66,99.69,1969700001.0
2007-04-16 21:45:00,99.685,99.7,99.604,99.68,1584999998.0
2007-04-16 22:00:00,99.68,99.72,99.64,99.7,1846800007.0
2007-04-16 22:15:00,99.68,99.72,99.68,99.71,804099999.0
2007-04-16 22:30:00,99.7,99.76,99.7,99.73,1529400002.0
2007-04-16 22:45:00,99.73,99.73,99.68,99.68,1073399995.0
2007-04-16 23:00:00,99.68,99.7,99.62,99.67,1017800000.0
2007-04-16 23:15:00,99.67,99.74,99.629,99.69,1868499986.0
2007-04-16 23:30:00,99.7,99.7,99.57,99.64,1936200006.0
2007-04-16 23:45:00,99.64,99.66,99.54,99.6,1785200020.0
2007-04-17 00:00:00,99.59,99.64,99.545,99.55,1380499990.0
2007-04-17 00:15:00,99.55,99.6,99.55,99.58,975100000.0
2007-04-17 00:30:00,99.57,99.645,99.56,99.62,1364400003.0
2007-04-17 00:45:00,99.62,99.67,99.61,99.64,1877100007.0
2007-04-17 01:00:00,99.64,99.7,99.62,99.66,1983299999.0
2007-04-17 01:15:00,99.65,99.66,99.576,99.62,1980800002.0
2007-04-17 01:30:00,99.62,99.67,99.6,99.62,2042200001.0
2007-04-17 01:45:00,99.61,99.65,99.57,99.59,2230000004.0
2007-04-17 02:00:00,99.6,99.66,99.54,99.58,2640900005.0
2007-04-17 02:15:00,99.59,99.605,99.48,99.5,4472799999.0
2007-04-17 02:30:00,99.49,99.52,99.4,99.45,2876100007.0
2007-04-17 02:45:00,99.45,99.53,99.43,99.51,3265799979.0
2007-04-17 03:00:00,99.51,99.56,99.45,99.49,3929299997.0
2007-04-17 03:15:00,99.49,99.5,99.44,99.455,3524799992.0
2007-04-17 03:30:00,99.465,99.51,99.46,99.5,2661399989.0
2007-04-17 03:45:00,99.5,99.52,99.47,99.5,1370100000.0
2007-04-17 04:00:00,99.5,99.63,99.49,99.62,3206299997.0
2007-04-17 04:15:00,99.62,99.63,99.55,99.58,2743699989.0
2007-04-17 04:30:00,99.58,99.59,99.494,99.517,1939999996.0
2007-04-17 04:45:00,99.518,99.62,99.509,99.61,1959299992.0
2007-04-17 05:00:00,99.588,99.62,99.5,99.542,850899999.0
2007-04-17 05:15:00,99.58,99.59,99.54,99.58,1134299998.0
2007-04-17 05:30:00,99.58,99.59,99.54,99.57,1375199998.0
2007-04-17 05:45:00,99.57,99.59,99.55,99.57,1488799998.0
2007-04-17 06:00:00,99.56,99.59,99.484,99.58,1710600002.0
2007-04-17 06:15:00,99.57,99.63,99.548,99.58,1181099997.0
2007-04-17 06:30:00,99.58,99.6,99.56,99.6,2102000003.0
2007-04-17 06:45:00,99.6,99.65,99.59,99.63,2077500001.0
2007-04-17 07:00:00,99.63,99.64,99.49,99.55,2607399999.0
2007-04-17 07:15:00,99.55,99.58,99.49,99.51,3252700005.0
2007-04-17 07:30:00,99.52,99.55,99.43,99.46,3039699985.0
2007-04-17 07:45:00,99.46,99.48,99.35,99.36,5864000023.0
2007-04-17 08:00:00,99.36,99.41,99.325,99.38,5337300004.0
2007-04-17 08:15:00,99.39,99.415,99.32,99.34,5260399992.0
2007-04-17 08:30:00,99.34,99.42,99.31,99.38,4393600002.0
2007-04-17 08:45:00,99.38,99.38,99.24,99.29,6227500007.0
2007-04-17 09:00:00,99.295,99.3,99.13,99.18,5810900008.0
2007-04-17 09:15:00,99.175,99.23,99.11,99.13,4877400010.0
2007-04-17 09:30:00,99.12,99.24,99.12,99.22,3727199996.0
2007-04-17 09:45:00,99.22,99.36,99.19,99.31,4114800003.0
2007-04-17 10:00:00,99.31,99.345,99.27,99.32,4278299998.0
2007-04-17 10:15:00,99.32,99.32,99.26,99.3,3439399992.0
2007-04-17 10:30:00,99.3,99.37,99.26,99.3,4230999999.0
2007-04-17 10:45:00,99.3,99.31,99.25,99.29,4132900008.0
2007-04-17 11:00:00,99.28,99.3,99.2,99.27,3617799998.0
2007-04-17 11:15:00,99.27,99.3,99.212,99.28,3803200002.0
2007-04-17 11:30:00,99.28,99.29,99.2,99.26,4582300017.0
2007-04-17 11:45:00,99.27,99.32,99.224,99.29,1641199997.0
2007-04-17 12:00:00,99.28,99.37,99.26,99.35,2031799999.0
2007-04-17 12:15:00,99.35,99.47,99.33,99.44,4051100009.0
2007-04-17 12:30:00,99.44,99.51,99.351,99.351,4067699993.0
2007-04-17 12:45:00,99.46,99.55,99.429,99.55,3807100000.0
2007-04-17 13:00:00,99.56,99.58,99.49,99.5,4455999997.0
2007-04-17 13:15:00,99.5,99.63,99.485,99.61,3197799996.0
2007-04-17 13:30:00,99.61,99.66,99.58,99.64,2973800004.0
2007-04-17 13:45:00,99.635,99.7,99.62,99.68,3473000003.0
2007-04-17 14:00:00,99.67,99.79,99.63,99.78,4294299997.0
2007-04-17 14:15:00,99.78,99.81,99.71,99.73,4159899998.0
2007-04-17 14:30:00,99.71,100.01,99.7,99.96,8022699981.0
2007-04-17 14:45:00,99.97,100.03,99.9,99.9,6433299995.0
2007-04-17 15:00:00,99.91,99.99,99.82,99.9,4914000007.0
2007-04-17 15:15:00,99.82,99.91,99.81,99.87,4056799986.0
2007-04-17 15:30:00,99.87,99.88,99.71,99.74,4986499983.0
2007-04-17 15:45:00,99.74,99.75,99.68,99.695,5014600004.0
2007-04-17 16:00:00,99.69,99.84,99.64,99.82,5006999984.0
2007-04-17 16:15:00,99.81,99.89,99.79,99.8,4078299990.0
2007-04-17 16:30:00,99.8,99.83,99.76,99.79,3681899974.0
2007-04-17 16:45:00,99.8,99.88,99.78,99.85,3744099998.0
2007-04-17 17:00:00,99.845,99.9,99.79,99.82,4370899981.0
2007-04-17 17:15:00,99.815,99.85,99.75,99.77,3657799981.0
2007-04-17 17:30:00,99.77,99.77,99.53,99.57,4284399997.0
2007-04-17 17:45:00,99.57,99.59,99.41,99.51,4394699988.0
2007-04-17 18:00:00,99.51,99.62,99.47,99.52,4470399995.0
2007-04-17 18:15:00,99.52,99.58,99.44,99.46,4029400000.0
2007-04-17 18:30:00,99.47,99.55,99.43,99.45,3363499994.0
2007-04-17 18:45:00,99.46,99.54,99.425,99.535,3179399996.0
2007-04-17 19:00:00,99.535,99.55,99.43,99.45,2540499997.0
2007-04-17 19:15:00,99.45,99.46,99.41,99.44,1566499999.0
2007-04-17 19:30:00,99.44,99.44,99.39,99.42,1993799987.0
2007-04-17 19:45:00,99.42,99.46,99.41,99.435,1992999981.0
2007-04-17 20:00:00,99.44,99.45,99.39,99.45,1993999992.0
2007-04-17 20:15:00,99.45,99.56,99.44,99.535,1864200003.0
2007-04-17 20:30:00,99.53,99.55,99.455,99.495,1844999988.0
2007-04-17 20:45:00,99.5,99.52,99.421,99.47,1781599998.0
2007-04-17 21:00:00,99.47,99.49,99.383,99.44,1405899995.0
2007-04-17 21:15:00,99.44,99.47,99.38,99.4,2417899991.0
2007-04-17 21:30:00,99.4,99.44,99.37,99.43,1338599996.0
2007-04-17 21:45:00,99.43,99.45,99.4,99.44,1062699999.0
2007-04-17 22:00:00,99.44,99.45,99.395,99.421,904299997.0
2007-04-17 22:15:00,99.46,99.48,99.42,99.48,894699997.0
2007-04-17 22:30:00,99.48,99.52,99.46,99.51,577400001.0
2007-04-17 22:45:00,99.51,99.52,99.48,99.52,672900001.0
2007-04-17 23:00:00,99.52,99.52,99.45,99.51,657599999.0
2007-04-17 23:15:00,99.5,99.5,99.4,99.425,1749499992.0
2007-04-17 23:30:00,99.43,99.47,99.43,99.45,1028599993.0
2007-04-17 23:45:00,99.45,99.49,99.38,99.49,1468799993.0
2007-04-18 00:00:00,99.48,99.51,99.45,99.51,1426799995.0
2007-04-18 00:15:00,99.51,99.56,99.49,99.53,1395499999.0
2007-04-18 00:30:00,99.53,99.57,99.49,99.5,1312899992.0
2007-04-18 00:45:00,99.48,99.54,99.43,99.46,2591200004.0
2007-04-18 01:00:00,99.47,99.57,99.44,99.55,2297900005.0
2007-04-18 01:15:00,99.54,99.54,99.51,99.53,1425999998.0
2007-04-18 01:30:00,99.53,99.56,99.51,99.53,1420500003.0
2007-04-18 01:45:00,99.53,99.55,99.34,99.35,3845200015.0
2007-04-18 02:00:00,99.34,99.37,99.29,99.34,3271200006.0
2007-04-18 02:15:00,99.35,99.36,99.25,99.25,4411600013.0
2007-04-18 02:30:00,99.25,99.29,99.2,99.24,6029000017.0
2007-04-18 02:45:00,99.24,99.33,99.24,99.28,5138900014.0
2007-04-18 03:00:00,99.29,99.33,99.23,99.24,4291100000.0
2007-04-18 03:15:00,99.24,99.33,99.23,99.285,3625600017.0
2007-04-18 03:30:00,99.28,99.31,99.22,99.27,3433500011.0
2007-04-18 03:45:00,99.28,99.29,99.18,99.195,3658899999.0
2007-04-18 04:00:00,99.195,99.24,99.19,99.22,2742200006.0
2007-04-18 04:15:00,99.23,99.23,99.15,99.16,4065600010.0
2007-04-18 04:30:00,99.17,99.215,99.16,99.18,1900900009.0
2007-04-18 04:45:00,99.18,99.23,99.17,99.21,2471000003.0
2007-04-18 05:00:00,99.21,99.22,99.14,99.19,2800800013.0
2007-04-18 05:15:00,99.19,99.21,99.16,99.18,1887100007.0
2007-04-18 05:30:00,99.19,99.32,99.17,99.295,2691500011.0
2007-04-18 05:45:00,99.305,99.32,99.23,99.31,2410800007.0
2007-04-18 06:00:00,99.31,99.32,99.23,99.245,5292500036.0
2007-04-18 06:15:00,99.245,99.26,99.18,99.19,3464199996.0
2007-04-18 06:30:00,99.2,99.22,99.17,99.22,1854600008.0
2007-04-18 06:45:00,99.2,99.28,99.165,99.26,2682800013.0
2007-04-18 07:00:00,99.26,99.31,99.23,99.27,2993000010.0
2007-04-18 07:15:00,99.28,99.32,99.26,99.32,1566300002.0
2007-04-18 07:30:00,99.32,99.34,99.25,99.33,3512500035.0
2007-04-18 07:45:00,99.33,99.39,99.26,99.28,3192100013.0
2007-04-18 08:00:00,99.28,99.38,99.28,99.36,5066200024.0
2007-04-18 08:15:00,99.36,99.49,99.35,99.46,4858299995.0
2007-04-18 08:30:00,99.45,99.46,99.35,99.35,3836400004.0
2007-04-18 08:45:00,99.35,99.43,99.31,99.38,5031900021.0
2007-04-18 09:00:00,99.375,99.47,99.31,99.32,5349800008.0
2007-04-18 09:15:00,99.32,99.38,99.286,99.289,4796000002.0
2007-04-18 09:30:00,99.35,99.35,99.26,99.31,2297499993.0
2007-04-18 09:45:00,99.31,99.35,99.23,99.24,2392400001.0
2007-04-18 10:00:00,99.25,99.29,99.19,99.26,3598500000.0
2007-04-18 10:15:00,99.26,99.33,99.25,99.26,2112700000.0
2007-04-18 10:30:00,99.27,99.36,99.27,99.29,2761399999.0
2007-04-18 10:45:00,99.3,99.31,99.23,99.27,3227499990.0
2007-04-18 11:00:00,99.27,99.32,99.225,99.3,4466599986.0
2007-04-18 11:15:00,99.3,99.32,99.24,99.31,2940899996.0
2007-04-18 11:30:00,99.31,99.4,99.28,99.33,3205300010.0
2007-04-18 11:45:00,99.33,99.335,99.29,99.33,1505800005.0
2007-04-18 12:00:00,99.33,99.34,99.24,99.26,2408099998.0
2007-04-18 12:15:00,99.26,99.29,99.25,99.28,2166699996.0
2007-04-18 12:30:00,99.27,99.29,99.25,99.29,1675000002.0
2007-04-18 12:45:00,99.29,99.29,99.18,99.21,2997999995.0
2007-04-18 13:00:00,99.23,99.24,99.16,99.17,3296800006.0
2007-04-18 13:15:00,99.17,99.21,99.13,99.17,5006600018.0
2007-04-18 13:30:00,99.17,99.18,99.0,99.02,3945100008.0
2007-04-18 13:45:00,99.02,99.02,98.71,98.79,8008700008.0
2007-04-18 14:00:00,98.785,98.81,98.66,98.68,7462100016.0
2007-04-18 14:15:00,98.68,98.69,98.49,98.515,7172999973.0
2007-04-18 14:30:00,98.5,98.57,98.35,98.485,7357999973.0
2007-04-18 14:45:00,98.485,98.69,98.46,98.64,5988700006.0
2007-04-18 15:00:00,98.63,98.69,98.62,98.64,3428400004.0
2007-04-18 15:15:00,98.63,98.94,98.62,98.9,5911799986.0
2007-04-18 15:30:00,98.9,98.91,98.79,98.85,5320399999.0
2007-04-18 15:45:00,98.84,98.865,98.64,98.65,6169199995.0
2007-04-18 16:00:00,98.645,98.74,98.6,98.65,7972800021.0
2007-04-18 16:15:00,98.65,98.98,98.64,98.93,5230500007.0
2007-04-18 16:30:00,98.91,98.93,98.76,98.85,6701400006.0
2007-04-18 16:45:00,98.85,98.87,98.78,98.83,5525600005.0
2007-04-18 17:00:00,98.83,98.9,98.79,98.84,6386000017.0
2007-04-18 17:15:00,98.835,98.88,98.765,98.78,5493900016.0
2007-04-18 17:30:00,98.79,98.81,98.68,98.76,4955800005.0
2007-04-18 17:45:00,98.77,98.8,98.7,98.77,2857900003.0
2007-04-18 18:00:00,98.765,98.92,98.76,98.83,4083600011.0
2007-04-18 18:15:00,98.83,98.85,98.79,98.82,2789400020.0
2007-04-18 18:30:00,98.83,98.88,98.8,98.87,2974500007.0
2007-04-18 18:45:00,98.86,98.98,98.84,98.91,3088800008.0
2007-04-18 19:00:00,98.91,98.99,98.89,98.98,2564800014.0
2007-04-18 19:15:00,98.96,99.11,98.945,99.06,2979900003.0
2007-04-18 19:30:00,99.06,99.06,98.937,98.985,3030300002.0
2007-04-18 19:45:00,98.985,98.99,98.93,98.97,1533300010.0
2007-04-18 20:00:00,98.965,99.08,98.96,99.07,1581300001.0
2007-04-18 20:15:00,99.08,99.21,99.06,99.14,5372900014.0
2007-04-18 20:30:00,99.14,99.19,99.12,99.16,3143000020.0
2007-04-18 20:45:00,99.16,99.16,99.11,99.16,2319500001.0
2007-04-18 21:00:00,99.16,99.18,99.13,99.16,2321099992.0
2007-04-18 21:15:00,99.16,99.22,99.15,99.21,3099799991.0
2007-04-18 21:30:00,99.21,99.24,99.2,99.24,1501900000.0
2007-04-18 21:45:00,99.24,99.39,99.22,99.37,3338400012.0
2007-04-18 22:00:00,99.37,99.41,99.335,99.34,2887599993.0
2007-04-18 22:15:00,99.35,99.52,99.35,99.52,2722800000.0
2007-04-18 22:30:00,99.52,99.55,99.45,99.49,2033199998.0
2007-04-18 22:45:00,99.5,99.51,99.42,99.45,1931200002.0
2007-04-18 23:00:00,99.45,99.47,99.39,99.46,867699996.0
2007-04-18 23:15:00,99.44,99.47,99.36,99.39,1067200002.0
2007-04-18 23:30:00,99.39,99.405,99.33,99.38,1265799997.0
2007-04-18 23:45:00,99.38,99.38,99.29,99.38,1544199997.0
2007-04-19 00:00:00,99.38,99.45,99.3,99.315,1412700001.0
2007-04-19 00:15:00,99.32,99.35,99.29,99.35,472000000.0
2007-04-19 00:30:00,99.35,99.38,99.3,99.37,1221500000.0
2007-04-19 00:45:00,99.38,99.39,99.33,99.335,975000000.0
2007-04-19 01:00:00,99.35,99.37,99.301,99.34,1432399996.0
2007-04-19 01:15:00,99.34,99.39,99.302,99.33,1214200002.0
2007-04-19 01:30:00,99.34,99.44,99.291,99.38,2267099997.0
2007-04-19 01:45:00,99.38,99.4,99.25,99.26,1950900000.0
2007-04-19 02:00:00,99.25,99.31,98.96,98.98,5554199995.0
2007-04-19 02:15:00,98.99,99.03,98.84,98.92,5938099995.0
2007-04-19 02:30:00,98.92,98.97,98.85,98.85,3885399978.0
2007-04-19 02:45:00,98.86,98.86,98.64,98.7,6019600001.0
2007-04-19 03:00:00,98.67,98.8,98.67,98.7,4592499997.0
2007-04-19 03:15:00,98.7,98.79,98.67,98.79,2586600022.0
2007-04-19 03:30:00,98.79,98.82,98.77,98.79,2132699988.0
2007-04-19 03:45:00,98.79,98.89,98.79,98.85,3060299988.0
2007-04-19 04:00:00,98.85,98.86,98.65,98.7,3084300002.0
2007-04-19 04:15:00,98.7,98.7,98.41,98.54,4222100010.0
2007-04-19 04:30:00,98.54,98.58,98.21,98.23,7060100005.0
2007-04-19 04:45:00,98.22,98.36,98.18,98.29,5444599995.0
2007-04-19 05:00:00,98.295,98.32,98.17,98.24,7912199990.0
2007-04-19 05:15:00,98.235,98.39,98.22,98.37,4372800011.0
2007-04-19 05:30:00,98.37,98.4,98.1,98.16,5233200008.0
2007-04-19 05:45:00,98.16,98.27,98.15,98.24,4865499993.0
2007-04-19 06:00:00,98.24,98.27,98.16,98.25,3637600007.0
2007-04-19 06:15:00,98.26,98.28,98.13,98.14,4066599994.0
2007-04-19 06:30:00,98.15,98.29,98.13,98.225,4308900018.0
2007-04-19 06:45:00,98.23,98.26,98.13,98.15,1806199996.0
2007-04-19 07:00:00,98.15,98.16,98.05,98.15,4239200003.0
2007-04-19 07:15:00,98.15,98.245,98.15,98.235,3815699999.0
2007-04-19 07:30:00,98.235,98.28,98.18,98.19,5378800014.0
2007-04-19 07:45:00,98.19,98.21,98.1,98.11,4290000001.0
2007-04-19 08:00:00,98.13,98.15,98.09,98.115,5148900010.0
2007-04-19 08:15:00,98.11,98.12,97.86,97.9,6473199997.0
2007-04-19 08:30:00,97.885,97.95,97.42,97.5,9571399992.0
2007-04-19 08:45:00,97.51,97.71,97.5,97.695,9624299992.0
2007-04-19 09:00:00,97.695,98.27,97.63,97.98,11025100004.0
2007-04-19 09:15:00,97.98,98.09,97.91,98.055,8483000017.0
2007-04-19 09:30:00,98.06,98.07,97.86,97.97,6827100001.0
2007-04-19 09:45:00,97.97,98.16,97.95,98.06,5775899989.0
2007-04-19 10:00:00,98.06,98.08,97.87,97.89,6809499998.0
2007-04-19 10:15:00,97.89,97.95,97.72,97.79,7992700005.0
2007-04-19 10:30:00,97.79,97.91,97.77,97.84,3334399999.0
2007-04-19 10:45:00,97.85,98.04,97.82,98.01,3699300009.0
2007-04-19 11:00:00,98.02,98.12,97.98,98.12,3416599997.0
2007-04-19 11:15:00,98.11,98.35,98.09,98.35,4109900002.0
2007-04-19 11:30:00,98.35,98.39,98.14,98.16,4796800020.0
2007-04-19 11:45:00,98.16,98.27,98.15,98.26,4927300012.0
2007-04-19 12:00:00,98.25,98.28,98.14,98.15,2586300002.0
2007-04-19 12:15:00,98.15,98.23,98.1,98.22,3018600010.0
2007-04-19 12:30:00,98.22,98.23,98.09,98.18,3968999994.0
2007-04-19 12:45:00,98.18,98.19,98.09,98.1,2834099997.0
2007-04-19 13:00:00,98.1,98.12,98.04,98.04,3013000001.0
2007-04-19 13:15:00,98.05,98.08,97.93,97.98,3490300002.0
2007-04-19 13:30:00,97.98,98.04,97.95,98.02,3331200009.0
2007-04-19 13:45:00,98.02,98.09,98.02,98.04,3547200005.0
2007-04-19 14:00:00,98.04,98.08,97.98,98.01,2640700000.0
2007-04-19 14:15:00,98.01,98.23,98.0,98.22,4345499998.0
2007-04-19 14:30:00,98.21,98.29,98.11,98.24,4431600014.0
2007-04-19 14:45:00,98.24,98.31,98.23,98.3,4660600002.0
2007-04-19 15:00:00,98.3,98.47,98.28,98.45,5189600002.0
2007-04-19 15:15:00,98.45,98.6,98.375,98.56,4146200007.0
2007-04-19 15:30:00,98.55,98.63,98.49,98.6,5431800018.0
2007-04-19 15:45:00,98.6,98.84,98.58,98.78,6000100019.0
2007-04-19 16:00:00,98.78,99.01,98.76,98.8,7075899989.0
2007-04-19 16:15:00,98.81,99.01,98.76,98.95,6664299977.0
2007-04-19 16:30:00,98.95,98.97,98.89,98.92,3025100005.0
2007-04-19 16:45:00,98.91,98.96,98.69,98.73,4344399985.0
2007-04-19 17:00:00,98.73,98.77,98.635,98.77,3897900011.0
2007-04-19 17:15:00,98.77,98.83,98.73,98.75,3086999998.0
2007-04-19 17:30:00,98.75,98.84,98.7,98.83,2234000000.0
2007-04-19 17:45:00,98.83,98.92,98.8,98.8,1827199999.0
2007-04-19 18:00:00,98.82,98.92,98.79,98.9,3086599999.0
2007-04-19 18:15:00,98.9,98.95,98.87,98.89,2027199999.0
2007-04-19 18:30:00,98.9,98.9,98.79,98.81,2383099997.0
2007-04-19 18:45:00,98.805,98.89,98.78,98.86,1602400000.0
2007-04-19 19:00:00,98.85,98.88,98.82,98.82,2292000004.0
2007-04-19 19:15:00,98.82,98.86,98.805,98.82,1543000001.0
2007-04-19 19:30:00,98.82,98.86,98.744,98.8,1660799992.0
2007-04-19 19:45:00,98.79,98.82,98.785,98.82,880299999.0
2007-04-19 20:00:00,98.82,98.83,98.753,98.805,1612800002.0
2007-04-19 20:15:00,98.74,98.85,98.731,98.83,1992999994.0
2007-04-19 20:30:00,98.83,98.87,98.762,98.83,1455199995.0
2007-04-19 20:45:00,98.83,98.87,98.78,98.78,1381299995.0
2007-04-19 21:00:00,98.78,98.82,98.77,98.8,1049600002.0
2007-04-19 21:15:00,98.8,98.82,98.731,98.8,856600003.0
2007-04-19 21:30:00,98.81,98.82,98.775,98.79,1005500000.0
2007-04-19 21:45:00,98.795,98.83,98.78,98.78,876000001.0
2007-04-19 22:00:00,98.79,98.86,98.78,98.86,1271399999.0
2007-04-19 22:15:00,98.782,98.93,98.78,98.92,951700002.0
2007-04-19 22:30:00,98.91,98.92,98.78,98.91,748200000.0
2007-04-19 22:45:00,98.91,99.0,98.9,98.98,1034499999.0
2007-04-19 23:00:00,98.98,99.03,98.93,98.96,1414299996.0
2007-04-19 23:15:00,98.96,98.99,98.9,98.91,1067400000.0
2007-04-19 23:30:00,98.92,98.94,98.889,98.92,588599997.0
2007-04-19 23:45:00,98.94,98.96,98.881,98.95,1229200003.0
2007-04-20 00:00:00,98.95,99.11,98.95,98.97,2366400003.0
2007-04-20 00:15:00,98.96,99.0,98.885,98.9,2034800005.0
2007-04-20 00:30:00,98.92,98.93,98.89,98.89,395500000.0
2007-04-20 00:45:00,98.9,98.9,98.77,98.81,1913099997.0
2007-04-20 01:00:00,98.81,98.92,98.81,98.91,1964699993.0
2007-04-20 01:15:00,98.9,98.9,98.8,98.85,1937299996.0
2007-04-20 01:30:00,98.86,98.93,98.84,98.93,3172499996.0
2007-04-20 01:45:00,98.92,98.95,98.83,98.87,2100299995.0
2007-04-20 02:00:00,98.89,98.99,98.87,98.94,3995599996.0
2007-04-20 02:15:00,98.95,99.0,98.9,98.98,1759999992.0
2007-04-20 02:30:00,98.98,99.065,98.96,99.04,4409299971.0
2007-04-20 02:45:00,99.03,99.24,99.03,99.19,4244599982.0
2007-04-20 03:00:00,99.19,99.22,99.07,99.16,3916899999.0
2007-04-20 03:15:00,99.17,99.19,99.03,99.05,3878100008.0
2007-04-20 03:30:00,99.05,99.08,99.01,99.015,3062399999.0
2007-04-20 03:45:00,99.02,99.02,98.92,98.92,2731099988.0
2007-04-20 04:00:00,98.92,98.97,98.9,98.94,2336000005.0
2007-04-20 04:15:00,98.93,98.95,98.89,98.92,2019999997.0
2007-04-20 04:30:00,98.915,98.95,98.89,98.94,1638299998.0
2007-04-20 04:45:00,98.93,99.03,98.92,98.98,3239899997.0
2007-04-20 05:00:00,98.98,98.99,98.94,98.99,1429800004.0
2007-04-20 05:15:00,98.99,99.085,98.975,99.085,2200999998.0
2007-04-20 05:30:00,99.085,99.2,99.07,99.12,3202800002.0
2007-04-20 05:45:00,99.12,99.16,99.07,99.1,2910700017.0
2007-04-20 06:00:00,99.1,99.14,99.065,99.065,2344999997.0
2007-04-20 06:15:00,99.07,99.08,99.04,99.06,1663400000.0
2007-04-20 06:30:00,99.06,99.07,99.02,99.03,1141700001.0
2007-04-20 06:45:00,99.03,99.05,99.01,99.02,1222800000.0
2007-04-20 07:00:00,99.02,99.03,98.98,99.02,1002400000.0
2007-04-20 07:15:00,99.02,99.03,98.965,99.0,984200001.0
2007-04-20 07:30:00,99.0,99.06,98.99,99.01,2146499992.0
2007-04-20 07:45:00,99.02,99.06,98.99,98.99,3053200007.0
2007-04-20 08:00:00,98.99,99.1,98.96,99.08,3868199992.0
2007-04-20 08:15:00,99.08,99.23,99.06,99.12,5841600002.0
2007-04-20 08:30:00,99.11,99.19,99.08,99.08,2820500002.0
2007-04-20 08:45:00,99.08,99.13,99.08,99.08,2464099997.0
2007-04-20 09:00:00,99.07,99.11,99.0,99.11,3102799995.0
2007-04-20 09:15:00,99.11,99.16,99.06,99.1,2710499996.0
2007-04-20 09:30:00,99.1,99.1,99.01,99.08,4352499995.0
2007-04-20 09:45:00,99.08,99.12,99.05,99.09,2607199993.0
2007-04-20 10:00:00,99.08,99.13,99.03,99.08,2871900000.0
2007-04-20 10:15:00,99.09,99.135,99.075,99.11,2892199987.0
2007-04-20 10:30:00,99.11,99.2,99.02,99.03,4824999974.0
2007-04-20 10:45:00,99.02,99.05,98.97,99.04,4218999999.0
2007-04-20 11:00:00,99.04,99.07,98.98,99.05,2779599996.0
2007-04-20 11:15:00,99.05,99.11,99.03,99.08,3270600001.0
2007-04-20 11:30:00,99.09,99.13,99.088,99.11,1655000001.0
2007-04-20 11:45:00,99.11,99.13,99.05,99.11,2022500002.0
2007-04-20 12:00:00,99.11,99.15,99.06,99.1,1781299998.0
2007-04-20 12:15:00,99.11,99.13,99.04,99.09,3190499986.0
2007-04-20 12:30:00,99.08,99.09,98.95,98.97,1998199998.0
2007-04-20 12:45:00,98.97,99.05,98.92,99.01,2733899992.0
2007-04-20 13:00:00,99.01,99.08,98.97,99.035,2523099993.0
2007-04-20 13:15:00,99.04,99.05,98.935,99.0,1717499993.0
2007-04-20 13:30:00,99.0,99.05,98.99,99.02,1628799995.0
2007-04-20 13:45:00,99.02,99.04,98.97,99.0,2200499987.0
2007-04-20 14:00:00,99.0,99.1,98.99,99.09,2496399995.0
2007-04-20 14:15:00,99.09,99.1,99.05,99.09,1589999994.0
2007-04-20 14:30:00,99.09,99.18,99.09,99.16,3448400003.0
2007-04-20 14:45:00,99.16,99.22,99.1,99.22,6908399982.0
2007-04-20 15:00:00,99.22,99.22,99.15,99.155,4486999985.0
2007-04-20 15:15:00,99.155,99.35,99.15,99.305,6777999998.0
2007-04-20 15:30:00,99.305,99.43,99.29,99.4,6485800002.0
2007-04-20 15:45:00,99.4,99.46,99.35,99.46,4020800017.0
2007-04-20 16:00:00,99.46,99.47,99.38,99.415,6788500022.0
2007-04-20 16:15:00,99.415,99.45,99.3,99.32,4112300014.0
2007-04-20 16:30:00,99.32,99.35,99.28,99.31,4335500014.0
2007-04-20 16:45:00,99.31,99.35,99.27,99.32,3544100016.0
2007-04-20 17:00:00,99.32,99.35,99.25,99.29,3710900005.0
2007-04-20 17:15:00,99.29,99.3,99.19,99.295,5504600014.0
2007-04-20 17:30:00,99.295,99.36,99.29,99.34,3632800008.0
2007-04-20 17:45:00,99.34,99.35,99.3,99.34,2770299997.0
2007-04-20 18:00:00,99.34,99.41,99.32,99.37,2702899998.0
2007-04-20 18:15:00,99.37,99.42,99.34,99.42,2423800001.0
2007-04-20 18:30:00,99.41,99.41,99.32,99.37,3180200025.0
2007-04-20 18:45:00,99.37,99.37,99.31,99.33,2403000001.0
2007-04-20 19:00:00,99.33,99.37,99.325,99.37,1264300004.0
2007-04-20 19:15:00,99.36,99.46,99.35,99.43,1731600000.0
2007-04-20 19:30:00,99.43,99.45,99.4,99.41,1852499995.0
2007-04-20 19:45:00,99.405,99.405,99.323,99.395,2191599995.0
2007-04-20 20:00:00,99.41,99.41,99.329,99.39,1219400010.0
2007-04-20 20:15:00,99.39,99.4,99.334,99.38,1164599999.0
2007-04-20 20:30:00,99.39,99.4,99.339,99.37,1460999992.0
2007-04-20 20:45:00,99.303,99.43,99.303,99.43,1540000001.0
2007-04-20 21:00:00,99.43,99.47,99.409,99.409,1205500003.0
2007-04-20 21:15:00,99.47,99.48,99.401,99.46,1160199992.0
2007-04-20 21:30:00,99.45,99.46,99.365,99.377,1039500000.0
2007-04-20 21:45:00,99.43,99.46,99.393,99.44,924100000.0
2007-04-20 22:00:00,99.44,99.45,99.42,99.42,803200000.0
2007-04-20 22:15:00,99.43,99.43,99.39,99.42,825800001.0
2007-04-20 22:30:00,99.42,99.45,99.39,99.42,1003800002.0
2007-04-20 22:45:00,99.42,99.42,99.31,99.32,1545300002.0
2007-04-22 23:00:00,99.388,99.467,99.363,99.424,1936299996.0
2007-04-22 23:15:00,99.418,99.418,99.32,99.4,497300000.0
2007-04-22 23:30:00,99.41,99.411,99.34,99.34,1055399991.0
2007-04-22 23:45:00,99.41,99.455,99.35,99.4,2104100003.0
2007-04-23 00:00:00,99.4,99.422,99.36,99.39,887000004.0
2007-04-23 00:15:00,99.39,99.39,99.329,99.35,909600000.0
2007-04-23 00:30:00,99.35,99.36,99.289,99.35,1670599997.0
2007-04-23 00:45:00,99.38,99.44,99.35,99.44,1031300003.0
2007-04-23 01:00:00,99.42,99.44,99.38,99.41,1251199989.0
2007-04-23 01:15:00,99.41,99.41,99.24,99.33,2158699993.0
2007-04-23 01:30:00,99.33,99.36,99.28,99.34,2576700018.0
2007-04-23 01:45:00,99.34,99.38,99.29,99.32,2354299994.0
2007-04-23 02:00:00,99.315,99.52,99.315,99.47,5313399997.0
2007-04-23 02:15:00,99.47,99.48,99.41,99.43,3785699998.0
2007-04-23 02:30:00,99.43,99.5,99.41,99.47,3061499998.0
2007-04-23 02:45:00,99.47,99.53,99.46,99.5,2108000001.0
2007-04-23 03:00:00,99.5,99.5,99.44,99.48,2457599991.0
2007-04-23 03:15:00,99.48,99.52,99.47,99.485,2202600000.0
2007-04-23 03:30:00,99.49,99.49,99.22,99.28,5831300002.0
2007-04-23 03:45:00,99.3,99.32,99.27,99.29,2476099991.0
2007-04-23 04:00:00,99.29,99.29,99.222,99.25,2513899988.0
2007-04-23 04:15:00,99.25,99.25,99.133,99.23,1685099991.0
2007-04-23 04:30:00,99.178,99.23,99.1,99.15,3944799998.0
2007-04-23 04:45:00,99.15,99.2,99.11,99.14,3582099991.0
2007-04-23 05:00:00,99.14,99.175,99.09,99.14,2611399999.0
2007-04-23 05:15:00,99.14,99.15,99.097,99.13,2178799985.0
2007-04-23 05:30:00,99.13,99.14,99.04,99.07,2777100009.0
2007-04-23 05:45:00,99.07,99.09,98.9,98.96,5682999981.0
2007-04-23 06:00:00,98.955,99.01,98.887,98.95,3198799991.0
2007-04-23 06:15:00,98.95,99.0,98.92,98.95,2848000002.0
2007-04-23 06:30:00,98.95,99.0,98.93,98.93,1758599999.0
2007-04-23 06:45:00,98.93,98.94,98.84,98.9,4277199990.0
2007-04-23 07:00:00,98.89,98.89,98.79,98.8,4662100000.0
2007-04-23 07:15:00,98.795,98.83,98.73,98.76,4503200001.0
2007-04-23 07:30:00,98.75,98.76,98.67,98.7,4188199985.0
2007-04-23 07:45:00,98.71,98.77,98.68,98.76,4033499990.0
2007-04-23 08:00:00,98.75,98.77,98.66,98.71,3139999990.0
2007-04-23 08:15:00,98.71,98.76,98.68,98.75,2899899997.0
2007-04-23 08:30:00,98.76,98.79,98.68,98.71,2029600000.0
2007-04-23 08:45:00,98.71,98.72,98.65,98.675,4802599986.0
2007-04-23 09:00:00,98.675,98.72,98.65,98.7,3529900010.0
2007-04-23 09:15:00,98.72,98.76,98.643,98.75,3015099998.0
2007-04-23 09:30:00,98.76,98.79,98.74,98.77,2528099999.0
2007-04-23 09:45:00,98.78,98.78,98.65,98.66,2911700001.0
2007-04-23 10:00:00,98.655,98.7,98.63,98.68,3851799992.0
2007-04-23 10:15:00,98.68,98.69,98.53,98.57,5814599975.0
2007-04-23 10:30:00,98.57,98.67,98.52,98.61,5784199993.0
2007-04-23 10:45:00,98.605,98.69,98.57,98.645,3760799981.0
2007-04-23 11:00:00,98.65,98.65,98.605,98.61,2549199989.0
2007-04-23 11:15:00,98.605,98.63,98.57,98.61,1236200000.0
2007-04-23 11:30:00,98.6,98.71,98.595,98.655,2203199987.0
2007-04-23 11:45:00,98.67,98.67,98.6,98.61,1742299999.0
2007-04-23 12:00:00,98.6,98.62,98.51,98.57,2910899986.0
2007-04-23 12:15:00,98.57,98.64,98.56,98.61,3025499982.0
2007-04-23 12:30:00,98.61,98.75,98.61,98.73,3796399992.0
2007-04-23 12:45:00,98.73,98.75,98.695,98.715,2825799992.0
2007-04-23 13:00:00,98.72,98.9,98.7,98.88,4756799993.0
2007-04-23 13:15:00,98.89,98.92,98.84,98.86,3114199983.0
2007-04-23 13:30:00,98.86,98.94,98.86,98.91,3164099983.0
2007-04-23 13:45:00,98.91,98.93,98.76,98.78,4139600017.0
2007-04-23 14:00:00,98.77,98.82,98.738,98.8,2367999991.0
2007-04-23 14:15:00,98.8,98.86,98.746,98.82,3161599987.0
2007-04-23 14:30:00,98.82,98.83,98.76,98.78,5139699998.0
2007-04-23 14:45:00,98.78,98.86,98.74,98.81,3672999991.0
2007-04-23 15:00:00,98.82,98.96,98.785,98.94,4476799991.0
2007-04-23 15:15:00,98.94,99.0,98.93,98.99,4962099979.0
2007-04-23 15:30:00,98.985,99.01,98.93,99.0,3936699971.0
2007-04-23 15:45:00,99.0,99.06,98.95,98.96,4085700000.0
2007-04-23 16:00:00,98.97,99.02,98.96,99.005,4014599994.0
2007-04-23 16:15:00,99.01,99.01,98.9,98.92,4162399982.0
2007-04-23 16:30:00,98.92,98.99,98.86,98.93,2980899995.0
2007-04-23 16:45:00,98.93,98.95,98.86,98.93,4250099992.0
2007-04-23 17:00:00,98.93,98.93,98.83,98.86,3466799995.0
2007-04-23 17:15:00,98.86,98.93,98.84,98.88,2658999994.0
2007-04-23 17:30:00,98.88,98.95,98.81,98.94,3522399992.0
2007-04-23 17:45:00,98.95,98.95,98.75,98.75,3349099996.0
2007-04-23 18:00:00,98.75,98.8,98.72,98.74,3480699994.0
2007-04-23 18:15:00,98.74,98.85,98.735,98.84,1944699999.0
2007-04-23 18:30:00,98.85,98.87,98.77,98.81,2010800004.0
2007-04-23 18:45:00,98.81,98.83,98.68,98.71,2124899997.0
2007-04-23 19:00:00,98.71,98.77,98.66,98.68,1622899988.0
2007-04-23 19:15:00,98.68,98.69,98.607,98.68,1583099992.0
2007-04-23 19:30:00,98.68,98.71,98.66,98.7,1184499995.0
2007-04-23 19:45:00,98.7,98.7,98.61,98.615,1421299999.0
2007-04-23 20:00:00,98.62,98.67,98.6,98.65,1709700001.0
2007-04-23 20:15:00,98.65,98.66,98.521,98.575,1895100001.0
2007-04-23 20:30:00,98.61,98.67,98.59,98.66,1037600000.0
2007-04-23 20:45:00,98.66,98.68,98.63,98.67,813299998.0
2007-04-23 21:00:00,98.67,98.715,98.617,98.715,1924300002.0
2007-04-23 21:15:00,98.72,98.72,98.62,98.69,968399998.0
2007-04-23 21:30:00,98.69,98.7,98.6,98.68,979700001.0
2007-04-23 21:45:00,98.68,98.76,98.66,98.74,1067500003.0
2007-04-23 22:00:00,98.74,98.78,98.71,98.72,862700003.0
2007-04-23 22:15:00,98.71,98.74,98.685,98.685,1107199997.0
2007-04-23 22:30:00,98.74,98.75,98.679,98.74,590900000.0
2007-04-23 22:45:00,98.74,98.75,98.598,98.69,1172500006.0
2007-04-23 23:00:00,98.69,98.69,98.585,98.62,1289600010.0
2007-04-23 23:15:00,98.615,98.67,98.6,98.66,1814499998.0
2007-04-23 23:30:00,98.67,98.74,98.57,98.66,1686200005.0
2007-04-23 23:45:00,98.66,98.7,98.63,98.67,1337499994.0
2007-04-24 00:00:00,98.675,98.7,98.623,98.68,1442599996.0
2007-04-24 00:15:00,98.69,98.73,98.609,98.71,3788799976.0
2007-04-24 00:30:00,98.71,98.775,98.638,98.77,1677000002.0
2007-04-24 00:45:00,98.77,98.8,98.71,98.71,2893299978.0
2007-04-24 01:00:00,98.71,98.82,98.71,98.76,2375699998.0
2007-04-24 01:15:00,98.76,98.77,98.698,98.714,2352700004.0
2007-04-24 01:30:00,98.755,98.77,98.69,98.71,2054900001.0
2007-04-24 01:45:00,98.7,98.71,98.58,98.68,4895799997.0
2007-04-24 02:00:00,98.68,98.8,98.65,98.72,5079799985.0
2007-04-24 02:15:00,98.725,98.73,98.6,98.61,3503099993.0
2007-04-24 02:30:00,98.61,98.62,98.5,98.52,4191100010.0
2007-04-24 02:45:00,98.52,98.61,98.51,98.56,4574699995.0
2007-04-24 03:00:00,98.56,98.58,98.5,98.5,5141700031.0
2007-04-24 03:15:00,98.5,98.53,98.4,98.46,5425599988.0
2007-04-24 03:30:00,98.47,98.51,97.86,98.015,10428800003.0
2007-04-24 03:45:00,98.0,98.02,97.63,97.63,7265700004.0
2007-04-24 04:00:00,97.63,97.69,97.48,97.66,7343500021.0
2007-04-24 04:15:00,97.67,97.67,97.44,97.58,6406299987.0
2007-04-24 04:30:00,97.58,97.61,97.52,97.54,5467099994.0
2007-04-24 04:45:00,97.54,97.66,97.53,97.65,3801900001.0
2007-04-24 05:00:00,97.66,97.75,97.64,97.75,3345800002.0
2007-04-24 05:15:00,97.75,97.77,97.7,97.75,3348099989.0
2007-04-24 05:30:00,97.75,97.79,97.73,97.75,2836899987.0
2007-04-24 05:45:00,97.75,97.82,97.74,97.81,5065699976.0
2007-04-24 06:00:00,97.81,97.84,97.78,97.83,2945599986.0
2007-04-24 06:15:00,97.83,97.83,97.74,97.79,3110700003.0
2007-04-24 06:30:00,97.78,97.88,97.75,97.88,4774900007.0
2007-04-24 06:45:00,97.88,97.88,97.78,97.78,3437400004.0
2007-04-24 07:00:00,97.78,97.8,97.73,97.76,4124600002.0
2007-04-24 07:15:00,97.76,97.8,97.73,97.76,3033700003.0
2007-04-24 07:30:00,97.76,97.77,97.71,97.73,2875199999.0
2007-04-24 07:45:00,97.73,97.74,97.63,97.69,4705199987.0
2007-04-24 08:00:00,97.685,97.7,97.56,97.65,7079900004.0
2007-04-24 08:15:00,97.65,97.66,97.52,97.53,5900899999.0
2007-04-24 08:30:00,97.53,97.65,97.5,97.62,5964799988.0
2007-04-24 08:45:00,97.62,97.66,97.57,97.64,4870099992.0
2007-04-24 09:00:00,97.64,97.73,97.61,97.7,4239500002.0
2007-04-24 09:15:00,97.72,97.79,97.71,97.77,4937800035.0
2007-04-24 09:30:00,97.77,98.03,97.77,98.02,6558099959.0
2007-04-24 09:45:00,98.02,98.02,97.88,97.935,3929599997.0
2007-04-24 10:00:00,97.95,97.98,97.87,97.89,3910000007.0
2007-04-24 10:15:00,97.89,97.93,97.82,97.84,4167699997.0
2007-04-24 10:30:00,97.85,97.92,97.83,97.89,3396000009.0
2007-04-24 10:45:00,97.89,97.92,97.88,97.92,1415400005.0
2007-04-24 11:00:00,97.92,97.98,97.89,97.96,1939999997.0
2007-04-24 11:15:00,97.94,98.01,97.91,97.91,3229200001.0
2007-04-24 11:30:00,97.91,97.92,97.81,97.88,3152899992.0
2007-04-24 11:45:00,97.88,98.08,97.88,98.07,5189000000.0
2007-04-24 12:00:00,98.07,98.27,98.065,98.23,5888400000.0
2007-04-24 12:15:00,98.24,98.29,98.155,98.165,4858500011.0
2007-04-24 12:30:00,98.165,98.25,98.13,98.22,4336900005.0
2007-04-24 12:45:00,98.21,98.24,98.155,98.17,4564799983.0
2007-04-24 13:00:00,98.16,98.19,98.11,98.18,3870099988.0
2007-04-24 13:15:00,98.18,98.35,98.17,98.34,4795300003.0
2007-04-24 13:30:00,98.34,98.37,98.26,98.32,3973400001.0
2007-04-24 13:45:00,98.32,98.35,98.28,98.3,3485900001.0
2007-04-24 14:00:00,98.31,98.31,98.15,98.25,3973000013.0
2007-04-24 14:15:00,98.24,98.26,98.21,98.22,1737300005.0
2007-04-24 14:30:00,98.23,98.24,98.17,98.2,2363800003.0
2007-04-24 14:45:00,98.2,98.21,98.13,98.15,2403399995.0
2007-04-24 15:00:00,98.17,98.18,97.96,98.01,6010199985.0
2007-04-24 15:15:00,98.01,98.09,97.99,98.03,5905999993.0
2007-04-24 15:30:00,98.02,98.1,97.99,98.035,3958299993.0
2007-04-24 15:45:00,98.03,98.08,97.99,98.01,3704099992.0
2007-04-24 16:00:00,98.01,98.07,97.88,98.04,7569800006.0
2007-04-24 16:15:00,98.05,98.21,98.02,98.2,7573499990.0
2007-04-24 16:30:00,98.2,98.21,98.1,98.16,7000300024.0
2007-04-24 16:45:00,98.15,98.19,98.005,98.01,4993000017.0
2007-04-24 17:00:00,98.01,98.14,98.01,98.13,3660799992.0
2007-04-24 17:15:00,98.12,98.24,98.11,98.22,4241400009.0
2007-04-24 17:30:00,98.22,98.25,98.16,98.19,3608700013.0
2007-04-24 17:45:00,98.195,98.22,98.102,98.16,2721500021.0
2007-04-24 18:00:00,98.15,98.16,98.05,98.11,3676500009.0
2007-04-24 18:15:00,98.12,98.14,98.05,98.11,2398400006.0
2007-04-24 18:30:00,98.11,98.11,97.991,98.08,1540099998.0
2007-04-24 18:45:00,98.08,98.13,98.04,98.13,1390000005.0
2007-04-24 19:00:00,98.12,98.16,98.11,98.15,849300003.0
2007-04-24 19:15:00,98.14,98.15,98.09,98.099,1522400001.0
2007-04-24 19:30:00,98.15,98.16,98.11,98.11,906700003.0
2007-04-24 19:45:00,98.11,98.12,98.04,98.05,1231000003.0
2007-04-24 20:00:00,98.05,98.07,97.984,98.07,1721800002.0
2007-04-24 20:15:00,98.07,98.08,98.03,98.07,1011500002.0
2007-04-24 20:30:00,98.07,98.1,98.05,98.05,2222700005.0
2007-04-24 20:45:00,98.05,98.09,98.0,98.09,1815300008.0
2007-04-24 21:00:00,98.1,98.1,97.99,98.06,1787600000.0
2007-04-24 21:15:00,98.06,98.06,98.005,98.02,1177499999.0
2007-04-24 21:30:00,98.015,98.03,97.96,98.01,1498399998.0
2007-04-24 21:45:00,98.01,98.03,97.97,98.015,1588600005.0
2007-04-24 22:00:00,98.02,98.03,97.985,98.03,1699100005.0
2007-04-24 22:15:00,98.04,98.07,97.994,98.06,902800000.0
2007-04-24 22:30:00,98.06,98.09,98.0,98.08,1192100007.0
2007-04-24 22:45:00,98.08,98.14,98.065,98.12,1393299997.0
2007-04-24 23:00:00,98.11,98.15,98.09,98.1,1110300002.0
2007-04-24 23:15:00,98.1,98.14,98.03,98.065,2461599991.0
2007-04-24 23:30:00,98.07,98.1,98.012,98.08,1640399995.0
2007-04-24 23:45:00,98.08,98.11,98.021,98.1,1392500004.0
2007-04-25 00:00:00,98.08,98.13,98.08,98.1,1355600002.0
2007-04-25 00:15:00,98.1,98.12,98.01,98.08,1905700002.0
2007-04-25 00:30:00,97.998,98.1,97.991,98.08,1048299997.0
2007-04-25 00:45:00,98.075,98.15,98.05,98.09,1707299994.0
2007-04-25 01:00:00,98.11,98.27,98.08,98.27,2171300000.0
2007-04-25 01:15:00,98.27,98.465,98.25,98.29,4354599998.0
2007-04-25 01:30:00,98.28,98.35,98.23,98.35,2707300000.0
2007-04-25 01:45:00,98.34,98.38,98.33,98.38,2653799992.0
2007-04-25 02:00:00,98.38,98.38,98.26,98.27,3456200000.0
2007-04-25 02:15:00,98.28,98.3,98.24,98.28,2171700003.0
2007-04-25 02:30:00,98.27,98.28,98.19,98.195,2570699992.0
2007-04-25 02:45:00,98.205,98.22,98.16,98.22,3374899993.0
2007-04-25 03:00:00,98.2,98.21,98.06,98.14,3775899994.0
2007-04-25 03:15:00,98.14,98.32,98.13,98.29,4409600004.0
2007-04-25 03:30:00,98.29,98.37,98.24,98.27,4364099996.0
2007-04-25 03:45:00,98.28,98.28,98.2,98.26,2548299997.0
2007-04-25 04:00:00,98.25,98.31,98.24,98.3,1831000002.0
2007-04-25 04:15:00,98.3,98.37,98.23,98.235,3489700004.0
2007-04-25 04:30:00,98.235,98.28,98.23,98.27,1115599999.0
2007-04-25 04:45:00,98.265,98.27,98.21,98.215,1061800000.0
2007-04-25 05:00:00,98.21,98.27,98.192,98.27,1166700006.0
2007-04-25 05:15:00,98.28,98.33,98.26,98.3,1693699997.0
2007-04-25 05:30:00,98.31,98.32,98.27,98.28,1369100002.0
2007-04-25 05:45:00,98.29,98.3,98.215,98.3,1179099998.0
2007-04-25 06:00:00,98.3,98.33,98.222,98.272,1147899995.0
2007-04-25 06:15:00,98.3,98.32,98.28,98.315,1501399995.0
2007-04-25 06:30:00,98.32,98.32,98.248,98.32,972899998.0
2007-04-25 06:45:00,98.289,98.35,98.28,98.31,1739600000.0
2007-04-25 07:00:00,98.305,98.31,98.255,98.3,1754400000.0
2007-04-25 07:15:00,98.295,98.32,98.252,98.254,1100099997.0
2007-04-25 07:30:00,98.29,98.32,98.239,98.3,894699999.0
2007-04-25 07:45:00,98.32,98.35,98.26,98.32,3683299986.0
2007-04-25 08:00:00,98.33,98.34,98.25,98.29,3400900001.0
2007-04-25 08:15:00,98.29,98.42,98.2,98.39,5981100007.0
2007-04-25 08:30:00,98.39,98.48,98.32,98.46,6438199977.0
2007-04-25 08:45:00,98.47,98.67,98.47,98.67,6908900005.0
2007-04-25 09:00:00,98.67,98.71,98.63,98.685,5297499964.0
2007-04-25 09:15:00,98.69,98.79,98.6,98.77,4056200017.0
2007-04-25 09:30:00,98.75,98.77,98.68,98.72,4134300015.0
2007-04-25 09:45:00,98.73,98.86,98.71,98.815,4906000004.0
2007-04-25 10:00:00,98.82,98.855,98.74,98.75,4687400014.0
2007-04-25 10:15:00,98.76,98.77,98.67,98.7,3261099996.0
2007-04-25 10:30:00,98.7,98.74,98.68,98.7,3389399996.0
2007-04-25 10:45:00,98.7,98.83,98.7,98.81,2808200005.0
2007-04-25 11:00:00,98.81,98.82,98.78,98.8,2679400016.0
2007-04-25 11:15:00,98.79,98.83,98.73,98.765,2781800011.0
2007-04-25 11:30:00,98.765,98.88,98.75,98.86,3277900005.0
2007-04-25 11:45:00,98.86,98.94,98.84,98.86,3996299989.0
2007-04-25 12:00:00,98.86,98.9,98.79,98.8,3785300017.0
2007-04-25 12:15:00,98.8,98.85,98.8,98.8,3318199994.0
2007-04-25 12:30:00,98.8,98.99,98.79,98.92,4031400016.0
2007-04-25 12:45:00,98.91,98.92,98.755,98.79,4657200015.0
2007-04-25 13:00:00,98.78,98.79,98.71,98.77,4182000007.0
2007-04-25 13:15:00,98.775,98.81,98.68,98.72,1473200004.0
2007-04-25 13:30:00,98.72,98.78,98.69,98.72,2799099997.0
2007-04-25 13:45:00,98.72,98.72,98.65,98.67,2439699994.0
2007-04-25 14:00:00,98.67,98.73,98.62,98.7,2806100005.0
2007-04-25 14:15:00,98.7,98.74,98.66,98.68,3612300005.0
2007-04-25 14:30:00,98.67,98.86,98.66,98.835,6150500018.0
2007-04-25 14:45:00,98.84,98.89,98.81,98.81,5920600027.0
2007-04-25 15:00:00,98.81,98.9,98.79,98.88,4185700009.0
2007-04-25 15:15:00,98.89,98.96,98.87,98.905,3148999996.0
2007-04-25 15:30:00,98.905,98.92,98.85,98.85,2538600005.0
2007-04-25 15:45:00,98.85,98.87,98.77,98.78,3735500000.0
2007-04-25 16:00:00,98.8,98.9,98.71,98.75,7747899977.0
2007-04-25 16:15:00,98.75,98.82,98.71,98.76,5131000000.0
2007-04-25 16:30:00,98.76,98.8,98.725,98.74,2728899995.0
2007-04-25 16:45:00,98.75,98.85,98.74,98.775,2641900006.0
2007-04-25 17:00:00,98.77,98.8,98.73,98.75,4607699971.0
2007-04-25 17:15:00,98.75,98.77,98.7,98.755,1997500000.0
2007-04-25 17:30:00,98.75,98.8,98.74,98.76,1317899998.0
2007-04-25 17:45:00,98.77,98.84,98.75,98.83,1884999998.0
2007-04-25 18:00:00,98.82,98.84,98.76,98.81,2326800001.0
2007-04-25 18:15:00,98.81,98.84,98.79,98.8,1679499990.0
2007-04-25 18:30:00,98.8,98.84,98.75,98.83,2720199998.0
2007-04-25 18:45:00,98.83,98.86,98.79,98.8,2094399997.0
2007-04-25 19:00:00,98.79,98.84,98.78,98.84,2294700015.0
2007-04-25 19:15:00,98.84,98.88,98.81,98.84,2332499998.0
2007-04-25 19:30:00,98.84,98.87,98.82,98.85,2431900020.0
2007-04-25 19:45:00,98.85,98.91,98.84,98.9,1589099998.0
2007-04-25 20:00:00,98.9,98.91,98.85,98.88,2399100004.0
2007-04-25 20:15:00,98.88,98.88,98.817,98.87,2088400002.0
2007-04-25 20:30:00,98.88,98.92,98.87,98.89,1787100004.0
2007-04-25 20:45:00,98.885,98.91,98.85,98.875,2007100005.0
2007-04-25 21:00:00,98.88,98.935,98.845,98.93,1813200002.0
2007-04-25 21:15:00,98.92,98.94,98.88,98.91,1656200001.0
2007-04-25 21:30:00,98.92,98.94,98.858,98.93,1311999994.0
2007-04-25 21:45:00,98.935,98.97,98.894,98.96,834399999.0
2007-04-25 22:00:00,98.96,98.98,98.897,98.97,695700001.0
2007-04-25 22:15:00,98.97,98.97,98.88,98.91,715199999.0
2007-04-25 22:30:00,98.91,98.96,98.88,98.92,1132300002.0
2007-04-25 22:45:00,98.915,98.98,98.867,98.92,1671899996.0
2007-04-25 23:00:00,98.9,99.14,98.85,99.14,4306999959.0
2007-04-25 23:15:00,99.13,99.17,99.06,99.1,4409899994.0
2007-04-25 23:30:00,99.15,99.19,98.98,99.06,3392099995.0
2007-04-25 23:45:00,99.04,99.11,98.98,99.07,4969099989.0
2007-04-26 00:00:00,99.07,99.09,99.01,99.03,2292700006.0
2007-04-26 00:15:00,99.003,99.09,98.97,99.04,3382299988.0
2007-04-26 00:30:00,99.04,99.05,98.96,99.02,2211999998.0
2007-04-26 00:45:00,99.03,99.08,98.88,98.99,1680599994.0
2007-04-26 01:00:00,98.99,98.99,98.8,98.82,2137162500.0
2007-04-26 01:15:00,98.82,98.89,98.8,98.89,3018000003.0
2007-04-26 01:30:00,98.88,98.91,98.81,98.82,2308999992.0
2007-04-26 01:45:00,98.82,98.92,98.82,98.91,2809599986.0
2007-04-26 02:00:00,98.91,98.96,98.9,98.96,3460999989.0
2007-04-26 02:15:00,98.97,98.99,98.91,98.91,2460799984.0
2007-04-26 02:30:00,98.92,98.94,98.86,98.87,3152999999.0
2007-04-26 02:45:00,98.87,98.9,98.82,98.88,2635300002.0
2007-04-26 03:00:00,98.87,98.91,98.825,98.88,4954999979.0
2007-04-26 03:15:00,98.88,98.92,98.82,98.84,2670299997.0
2007-04-26 03:30:00,98.85,98.87,98.78,98.805,3700100001.0
2007-04-26 03:45:00,98.805,98.89,98.77,98.88,1726799998.0
2007-04-26 04:00:00,98.87,98.92,98.83,98.91,2499999991.0
2007-04-26 04:15:00,98.91,98.94,98.89,98.895,1191799999.0
2007-04-26 04:30:00,98.895,98.96,98.87,98.93,2275199989.0
2007-04-26 04:45:00,98.93,98.95,98.9,98.93,1954800008.0
2007-04-26 05:00:00,98.925,98.97,98.91,98.95,2776700000.0
2007-04-26 05:15:00,98.95,98.97,98.864,98.92,2207099997.0
2007-04-26 05:30:00,98.92,98.92,98.85,98.88,1954399992.0
2007-04-26 05:45:00,98.87,98.94,98.84,98.94,1209200002.0
2007-04-26 06:00:00,98.94,98.94,98.87,98.91,2114599980.0
2007-04-26 06:15:00,98.91,98.93,98.86,98.91,2716699994.0
2007-04-26 06:30:00,98.905,98.94,98.866,98.93,2201299986.0
2007-04-26 06:45:00,98.93,98.93,98.88,98.91,2196699973.0
2007-04-26 07:00:00,98.92,98.93,98.863,98.91,851599996.0
2007-04-26 07:15:00,98.91,98.92,98.867,98.867,2258899993.0
2007-04-26 07:30:00,98.895,98.94,98.86,98.87,2388699996.0
2007-04-26 07:45:00,98.87,98.93,98.84,98.85,3571799992.0
2007-04-26 08:00:00,98.86,98.93,98.79,98.81,6292000002.0
2007-04-26 08:15:00,98.81,98.9,98.79,98.85,5629099998.0
2007-04-26 08:30:00,98.86,99.01,98.82,98.82,6168100007.0
2007-04-26 08:45:00,98.83,98.98,98.81,98.96,5861800019.0
2007-04-26 09:00:00,98.96,99.0,98.86,98.88,4398300001.0
2007-04-26 09:15:00,98.88,98.9,98.86,98.89,2675199998.0
2007-04-26 09:30:00,98.88,98.97,98.87,98.94,5051200008.0
2007-04-26 09:45:00,98.94,99.06,98.9,98.97,5479800002.0
2007-04-26 10:00:00,98.97,98.99,98.93,98.98,3298399993.0
2007-04-26 10:15:00,98.98,99.0,98.93,98.95,3777399994.0
2007-04-26 10:30:00,98.96,99.0,98.93,98.96,3176099980.0
2007-04-26 10:45:00,98.96,99.04,98.92,99.03,3343299991.0
2007-04-26 11:00:00,99.03,99.19,99.005,99.12,7922199973.0
2007-04-26 11:15:00,99.12,99.22,99.07,99.09,6829599996.0
2007-04-26 11:30:00,99.09,99.1,98.85,98.89,7603299983.0
2007-04-26 11:45:00,98.89,98.98,98.84,98.96,4848600011.0
2007-04-26 12:00:00,98.95,98.95,98.81,98.92,6847499979.0
2007-04-26 12:15:00,98.91,99.02,98.9,99.0,3472299987.0
2007-04-26 12:30:00,99.0,99.01,98.94,99.01,3133799991.0
2007-04-26 12:45:00,99.01,99.08,98.985,99.055,3387899995.0
2007-04-26 13:00:00,99.05,99.13,99.02,99.11,4316700000.0
2007-04-26 13:15:00,99.11,99.13,99.01,99.05,4271299988.0
2007-04-26 13:30:00,99.05,99.06,98.98,99.03,4597499993.0
2007-04-26 13:45:00,99.03,99.06,98.95,99.03,4114000006.0
2007-04-26 14:00:00,99.02,99.02,98.85,98.86,4729000004.0
2007-04-26 14:15:00,98.87,99.01,98.86,98.98,5672799994.0
2007-04-26 14:30:00,98.97,99.03,98.94,98.96,6308599988.0
2007-04-26 14:45:00,98.98,99.0,98.92,98.95,3413100000.0
2007-04-26 15:00:00,98.95,98.96,98.86,98.91,4414399991.0
2007-04-26 15:15:00,98.92,98.95,98.69,98.82,5367899995.0
2007-04-26 15:30:00,98.81,98.84,98.755,98.785,2993900001.0
2007-04-26 15:45:00,98.79,98.79,98.61,98.67,5493000010.0
2007-04-26 16:00:00,98.67,98.67,98.53,98.57,7010599994.0
2007-04-26 16:15:00,98.58,98.69,98.53,98.68,5043199982.0
2007-04-26 16:30:00,98.68,98.71,98.59,98.61,5103999999.0
2007-04-26 16:45:00,98.62,98.68,98.56,98.56,3164700002.0
2007-04-26 17:00:00,98.57,98.69,98.54,98.655,3789899993.0
2007-04-26 17:15:00,98.66,98.73,98.64,98.71,4162799990.0
2007-04-26 17:30:00,98.71,98.74,98.59,98.65,5689800009.0
2007-04-26 17:45:00,98.65,98.72,98.59,98.62,5483299991.0
2007-04-26 18:00:00,98.62,98.67,98.58,98.66,2148399999.0
2007-04-26 18:15:00,98.66,98.71,98.65,98.71,2129700005.0
2007-04-26 18:30:00,98.705,98.74,98.67,98.71,2850600003.0
2007-04-26 18:45:00,98.71,98.77,98.71,98.76,1480900001.0
2007-04-26 19:00:00,98.76,98.79,98.75,98.77,2236500006.0
2007-04-26 19:15:00,98.77,98.905,98.77,98.83,4113800002.0
2007-04-26 19:30:00,98.83,98.88,98.786,98.839,3132400001.0
2007-04-26 19:45:00,98.84,98.87,98.82,98.86,1877000001.0
2007-04-26 20:00:00,98.86,98.89,98.84,98.86,1583199999.0
2007-04-26 20:15:00,98.87,98.89,98.83,98.86,1798400002.0
2007-04-26 20:30:00,98.86,98.88,98.83,98.88,1582800003.0
2007-04-26 20:45:00,98.88,98.89,98.84,98.86,2138600000.0
2007-04-26 21:00:00,98.86,98.86,98.78,98.78,1861299995.0
2007-04-26 21:15:00,98.79,98.82,98.772,98.79,1052399999.0
2007-04-26 21:30:00,98.8,98.8,98.76,98.79,855600001.0
2007-04-26 21:45:00,98.79,98.83,98.759,98.8,1132100000.0
2007-04-26 22:00:00,98.8,98.82,98.76,98.76,1251599994.0
2007-04-26 22:15:00,98.76,98.8,98.75,98.78,1033899997.0
2007-04-26 22:30:00,98.79,98.8,98.76,98.79,1075200003.0
2007-04-26 22:45:00,98.79,98.81,98.76,98.79,855100001.0
2007-04-26 23:00:00,98.79,98.8,98.73,98.74,608800000.0
2007-04-26 23:15:00,98.76,98.845,98.72,98.76,901800000.0
2007-04-26 23:30:00,98.76,98.8,98.7,98.79,987300001.0
2007-04-26 23:45:00,98.8,98.81,98.697,98.74,1583900008.0
2007-04-27 00:00:00,98.74,98.76,98.68,98.73,1056499997.0
2007-04-27 00:15:00,98.735,98.78,98.7,98.75,1002100000.0
2007-04-27 00:30:00,98.74,98.8,98.73,98.75,1153599997.0
2007-04-27 00:45:00,98.78,98.79,98.694,98.75,1779899985.0
2007-04-27 01:00:00,98.76,98.79,98.74,98.76,2150199992.0
2007-04-27 01:15:00,98.78,98.84,98.76,98.78,2456999988.0
2007-04-27 01:30:00,98.77,98.93,98.74,98.825,4073699987.0
2007-04-27 01:45:00,98.83,98.91,98.69,98.76,4915399993.0
2007-04-27 02:00:00,98.77,98.87,98.715,98.84,3772699972.0
2007-04-27 02:15:00,98.84,98.85,98.76,98.8,2549999997.0
2007-04-27 02:30:00,98.8,98.84,98.78,98.83,2727599997.0
2007-04-27 02:45:00,98.83,98.9,98.79,98.84,3324199998.0
2007-04-27 03:00:00,98.84,98.89,98.83,98.89,3093400003.0
2007-04-27 03:15:00,98.89,98.97,98.88,98.95,3388499990.0
2007-04-27 03:30:00,98.95,98.97,98.88,98.9,2845799998.0
2007-04-27 03:45:00,98.91,98.93,98.82,98.89,4026500022.0
2007-04-27 04:00:00,98.89,98.95,98.85,98.915,3011500011.0
2007-04-27 04:15:00,98.91,98.94,98.88,98.9,3157399987.0
2007-04-27 04:30:00,98.9,98.93,98.85,98.87,2546399988.0
2007-04-27 04:45:00,98.865,98.88,98.79,98.805,2411499998.0
2007-04-27 05:00:00,98.81,98.83,98.74,98.82,2646399983.0
2007-04-27 05:15:00,98.815,98.82,98.77,98.775,1321199998.0
2007-04-27 05:30:00,98.78,98.79,98.74,98.76,1832699998.0
2007-04-27 05:45:00,98.75,98.76,98.69,98.72,1633899993.0
2007-04-27 06:00:00,98.73,98.8,98.72,98.75,1947800003.0
2007-04-27 06:15:00,98.74,98.75,98.68,98.71,1700500002.0
2007-04-27 06:30:00,98.683,98.73,98.64,98.7,1017099995.0
2007-04-27 06:45:00,98.7,98.73,98.62,98.64,4150600017.0
2007-04-27 07:00:00,98.64,98.665,98.56,98.61,4473000006.0
2007-04-27 07:15:00,98.61,98.64,98.58,98.62,3876199992.0
2007-04-27 07:30:00,98.62,98.73,98.572,98.71,3200999993.0
2007-04-27 07:45:00,98.7,98.73,98.64,98.64,3262500003.0
2007-04-27 08:00:00,98.63,98.71,98.62,98.66,4007399998.0
2007-04-27 08:15:00,98.67,98.75,98.635,98.675,5669499986.0
2007-04-27 08:30:00,98.67,98.75,98.65,98.68,3102399995.0
2007-04-27 08:45:00,98.7,98.7,98.515,98.57,4979899976.0
2007-04-27 09:00:00,98.56,98.6,98.52,98.59,4011299994.0
2007-04-27 09:15:00,98.59,98.59,98.44,98.47,7117199974.0
2007-04-27 09:30:00,98.47,98.57,98.47,98.48,5402099990.0
2007-04-27 09:45:00,98.48,98.56,98.44,98.54,4258499988.0
2007-04-27 10:00:00,98.54,98.65,98.51,98.62,4376299983.0
2007-04-27 10:15:00,98.64,98.775,98.6,98.75,4371699997.0
2007-04-27 10:30:00,98.75,98.84,98.72,98.82,4224799984.0
2007-04-27 10:45:00,98.83,98.83,98.71,98.74,2510599993.0
2007-04-27 11:00:00,98.74,98.77,98.7,98.755,1880199997.0
2007-04-27 11:15:00,98.77,98.78,98.69,98.74,2109700010.0
2007-04-27 11:30:00,98.75,98.78,98.693,98.75,2441600006.0
2007-04-27 11:45:00,98.75,98.83,98.74,98.8,2618299998.0
2007-04-27 12:00:00,98.8,98.96,98.78,98.88,4716099987.0
2007-04-27 12:15:00,98.88,98.89,98.82,98.87,2795099995.0
2007-04-27 12:30:00,98.87,98.98,98.85,98.97,3337199995.0
2007-04-27 12:45:00,98.97,99.0,98.94,98.98,3766500011.0
2007-04-27 13:00:00,98.98,99.14,98.97,99.12,4938899984.0
2007-04-27 13:15:00,99.12,99.2,99.07,99.085,5416100002.0
2007-04-27 13:30:00,99.07,99.13,99.04,99.1,4532300019.0
2007-04-27 13:45:00,99.1,99.11,99.06,99.09,3068900000.0
2007-04-27 14:00:00,99.09,99.13,99.06,99.08,3688300007.0
2007-04-27 14:15:00,99.08,99.16,99.02,99.1,4682800004.0
2007-04-27 14:30:00,99.08,99.1,98.945,99.07,8937599993.0
2007-04-27 14:45:00,99.07,99.17,99.025,99.04,9167600017.0
2007-04-27 15:00:00,99.035,99.14,99.0,99.14,4484699992.0
2007-04-27 15:15:00,99.14,99.18,99.1,99.17,7415299993.0
2007-04-27 15:30:00,99.17,99.3,99.17,99.2,5334700009.0
2007-04-27 15:45:00,99.2,99.23,99.14,99.19,4003799998.0
2007-04-27 16:00:00,99.18,99.3,99.15,99.26,6591600006.0
2007-04-27 16:15:00,99.26,99.31,99.236,99.28,2465400001.0
2007-04-27 16:30:00,99.28,99.3,99.23,99.24,3949799984.0
2007-04-27 16:45:00,99.24,99.39,99.2,99.34,4617900010.0
2007-04-27 17:00:00,99.33,99.46,99.24,99.27,8298199990.0
2007-04-27 17:15:00,99.27,99.38,99.17,99.32,6288799996.0
2007-04-27 17:30:00,99.32,99.38,99.25,99.27,4965299992.0
2007-04-27 17:45:00,99.27,99.39,99.25,99.38,3755399996.0
2007-04-27 18:00:00,99.37,99.42,99.31,99.39,4001699990.0
2007-04-27 18:15:00,99.39,99.42,99.29,99.35,3101000004.0
2007-04-27 18:30:00,99.35,99.43,99.26,99.31,3054799998.0
2007-04-27 18:45:00,99.31,99.35,99.243,99.34,1527899998.0
2007-04-27 19:00:00,99.33,99.36,99.28,99.3,2259199994.0
2007-04-27 19:15:00,99.3,99.31,99.232,99.3,1552600001.0
2007-04-27 19:30:00,99.3,99.34,99.28,99.31,1109399999.0
2007-04-27 19:45:00,99.33,99.33,99.237,99.29,1573399993.0
2007-04-27 20:00:00,99.285,99.31,99.26,99.27,1027100000.0
2007-04-27 20:15:00,99.27,99.29,99.26,99.29,659900000.0
2007-04-27 20:30:00,99.29,99.35,99.26,99.305,1790800002.0
2007-04-27 20:45:00,99.29,99.35,99.29,99.33,1817499989.0
2007-04-27 21:00:00,99.32,99.32,99.19,99.23,2189400023.0
2007-04-27 21:15:00,99.24,99.26,99.18,99.19,1158300005.0
2007-04-27 21:30:00,99.19,99.23,99.132,99.17,1599200004.0
2007-04-27 21:45:00,99.17,99.21,99.13,99.175,3009300001.0
2007-04-27 22:00:00,99.18,99.24,99.15,99.23,2061400010.0
2007-04-27 22:15:00,99.25,99.25,99.2,99.22,1400100006.0
2007-04-27 22:30:00,99.23,99.23,99.02,99.12,2198800013.0
2007-04-27 22:45:00,99.12,99.27,99.11,99.26,2321600005.0
2007-04-29 23:00:00,99.014,99.014,98.682,98.758,4313000003.0
2007-04-29 23:15:00,98.773,98.803,98.704,98.76,4904599987.0
2007-04-29 23:30:00,98.77,98.79,98.71,98.71,3253900001.0
2007-04-29 23:45:00,98.74,98.78,98.7,98.77,2574400012.0
2007-04-30 00:00:00,98.79,98.97,98.79,98.95,2440200004.0
2007-04-30 00:15:00,98.96,99.04,98.81,98.88,1938200001.0
2007-04-30 00:30:00,98.88,98.89,98.8,98.82,1667899993.0
2007-04-30 00:45:00,98.84,98.85,98.74,98.76,3518199993.0
2007-04-30 01:00:00,98.75,98.85,98.74,98.81,2717599998.0
2007-04-30 01:15:00,98.81,98.82,98.65,98.7,4062799991.0
2007-04-30 01:30:00,98.7,98.72,98.65,98.72,2867799999.0
2007-04-30 01:45:00,98.72,98.76,98.68,98.74,3505200000.0
2007-04-30 02:00:00,98.75,98.81,98.74,98.8,1973500011.0
2007-04-30 02:15:00,98.8,98.86,98.73,98.8,2929299984.0
2007-04-30 02:30:00,98.8,98.82,98.69,98.74,2620199996.0
2007-04-30 02:45:00,98.74,98.83,98.74,98.76,2401099998.0
2007-04-30 03:00:00,98.76,98.84,98.75,98.83,3679799977.0
2007-04-30 03:15:00,98.84,98.85,98.79,98.82,1181299992.0
2007-04-30 03:30:00,98.81,98.82,98.79,98.8,1319500007.0
2007-04-30 03:45:00,98.81,98.86,98.78,98.84,1643900002.0
2007-04-30 04:00:00,98.84,98.93,98.82,98.93,2651700010.0
2007-04-30 04:15:00,98.93,98.97,98.92,98.93,1798300008.0
2007-04-30 04:30:00,98.925,98.93,98.88,98.895,2431500000.0
2007-04-30 04:45:00,98.9,98.98,98.89,98.98,1259299993.0
2007-04-30 05:00:00,98.98,98.98,98.94,98.97,732699995.0
2007-04-30 05:15:00,98.97,99.01,98.933,98.933,1567500001.0
2007-04-30 05:30:00,98.97,98.98,98.909,98.96,1016999995.0
2007-04-30 05:45:00,98.95,98.99,98.894,98.97,972699991.0
2007-04-30 06:00:00,98.97,98.98,98.87,98.89,799899997.0
2007-04-30 06:15:00,98.89,98.89,98.85,98.88,530699999.0
2007-04-30 06:30:00,98.88,98.89,98.825,98.83,840199997.0
2007-04-30 06:45:00,98.83,98.86,98.77,98.78,980899998.0
2007-04-30 07:00:00,98.8,98.82,98.77,98.79,938099988.0
2007-04-30 07:15:00,98.742,98.81,98.71,98.71,1135899991.0
2007-04-30 07:30:00,98.71,98.91,98.653,98.89,1024799997.0
2007-04-30 07:45:00,98.9,98.9,98.82,98.85,1324899998.0
2007-04-30 08:00:00,98.84,98.86,98.75,98.77,3976299999.0
2007-04-30 08:15:00,98.77,98.79,98.68,98.69,3994199996.0
2007-04-30 08:30:00,98.685,98.83,98.68,98.82,4109400002.0
2007-04-30 08:45:00,98.83,98.9,98.775,98.81,5784899994.0
2007-04-30 09:00:00,98.81,98.82,98.75,98.79,2726199995.0
2007-04-30 09:15:00,98.79,98.8,98.66,98.74,4085099991.0
2007-04-30 09:30:00,98.74,98.88,98.73,98.8,3565199999.0
2007-04-30 09:45:00,98.8,98.88,98.78,98.86,2301200007.0
2007-04-30 10:00:00,98.86,98.96,98.85,98.93,3941200024.0
2007-04-30 10:15:00,98.93,98.95,98.83,98.91,4838499987.0
2007-04-30 10:30:00,98.925,98.97,98.9,98.91,2655500003.0
2007-04-30 10:45:00,98.92,98.98,98.91,98.96,2284399998.0
2007-04-30 11:00:00,98.96,99.01,98.92,98.95,2570599994.0
2007-04-30 11:15:00,98.95,99.0,98.91,98.97,2434199990.0
2007-04-30 11:30:00,98.97,99.04,98.955,99.03,1755000001.0
2007-04-30 11:45:00,99.04,99.07,99.0,99.03,1818399997.0
2007-04-30 12:00:00,99.04,99.07,99.02,99.03,2137099995.0
2007-04-30 12:15:00,99.03,99.05,99.0,99.01,1452700001.0
2007-04-30 12:30:00,99.03,99.04,99.0,99.0,1018900005.0
2007-04-30 12:45:00,99.0,99.01,98.95,99.0,2183099992.0
2007-04-30 13:00:00,99.0,99.13,98.98,99.09,2687000006.0
2007-04-30 13:15:00,99.09,99.14,99.037,99.1,2381499994.0
2007-04-30 13:30:00,99.11,99.12,99.05,99.12,2372300004.0
2007-04-30 13:45:00,99.12,99.18,99.095,99.14,3843799991.0
2007-04-30 14:00:00,99.14,99.16,99.11,99.14,3258800003.0
2007-04-30 14:15:00,99.14,99.15,99.05,99.05,3829899986.0
2007-04-30 14:30:00,99.04,99.16,99.02,99.14,3912999988.0
2007-04-30 14:45:00,99.14,99.21,99.1,99.19,4773799998.0
2007-04-30 15:00:00,99.19,99.24,99.13,99.18,2708399998.0
2007-04-30 15:15:00,99.18,99.23,99.16,99.21,3365699987.0
2007-04-30 15:30:00,99.21,99.24,99.13,99.21,3678299995.0
2007-04-30 15:45:00,99.21,99.28,99.15,99.23,4194700005.0
2007-04-30 16:00:00,99.24,99.29,99.16,99.19,4786100011.0
2007-04-30 16:15:00,99.19,99.26,99.14,99.245,5899300004.0
2007-04-30 16:30:00,99.245,99.27,99.15,99.23,5945100007.0
2007-04-30 16:45:00,99.225,99.47,99.19,99.465,6564700008.0
2007-04-30 17:00:00,99.46,99.47,99.34,99.4,8331800006.0
2007-04-30 17:15:00,99.4,99.44,99.33,99.36,5681300017.0
2007-04-30 17:30:00,99.36,99.39,99.32,99.37,5570000015.0
2007-04-30 17:45:00,99.38,99.485,99.38,99.42,4168200007.0
2007-04-30 18:00:00,99.42,99.44,99.32,99.33,4392499998.0
2007-04-30 18:15:00,99.33,99.37,99.31,99.35,3131699998.0
2007-04-30 18:30:00,99.35,99.35,99.212,99.33,2945299999.0
2007-04-30 18:45:00,99.33,99.37,99.29,99.3,2878800003.0
2007-04-30 19:00:00,99.3,99.32,99.23,99.24,2888500003.0
2007-04-30 19:15:00,99.24,99.34,99.22,99.29,3727500002.0
2007-04-30 19:30:00,99.29,99.33,99.27,99.31,3345300002.0
2007-04-30 19:45:00,99.31,99.31,99.27,99.28,2679700002.0
2007-04-30 20:00:00,99.28,99.35,99.254,99.33,2673599989.0
2007-04-30 20:15:00,99.33,99.36,99.287,99.34,1240000000.0
2007-04-30 20:30:00,99.34,99.37,99.257,99.36,2087000004.0
2007-04-30 20:45:00,99.35,99.37,99.27,99.27,2490000003.0
2007-04-30 21:00:00,99.27,99.36,99.25,99.33,2512600006.0
2007-04-30 21:15:00,99.34,99.34,99.237,99.25,1431100000.0
2007-04-30 21:30:00,99.25,99.27,99.22,99.26,1449500004.0
2007-04-30 21:45:00,99.26,99.26,99.172,99.225,2010500003.0
2007-04-30 22:00:00,99.215,99.23,99.13,99.17,2397300006.0
2007-04-30 22:15:00,99.17,99.23,99.16,99.22,956999994.0
2007-04-30 22:30:00,99.22,99.24,99.159,99.175,1392899999.0
2007-04-30 22:45:00,99.21,99.21,99.12,99.18,2329600009.0
2007-04-30 23:00:00,99.19,99.22,99.03,99.2,2312999995.0
2007-04-30 23:15:00,99.19,99.275,99.1,99.15,2927199970.0
2007-04-30 23:30:00,99.15,99.16,99.04,99.05,2543100004.0
2007-04-30 23:45:00,99.05,99.08,99.02,99.06,1669499992.0
2007-05-01 00:00:00,99.07,99.09,98.981,99.08,986100000.0
2007-05-01 00:15:00,99.1,99.18,99.06,99.12,1883899986.0
2007-05-01 00:30:00,99.11,99.11,99.032,99.1,1363600000.0
2007-05-01 00:45:00,99.09,99.09,99.03,99.05,1292699991.0
2007-05-01 01:00:00,99.05,99.09,99.02,99.06,1772200024.0
2007-05-01 01:15:00,99.06,99.13,99.057,99.09,947399997.0
2007-05-01 01:30:00,99.09,99.19,99.08,99.14,1525399988.0
2007-05-01 01:45:00,99.14,99.15,99.051,99.13,2343600000.0
2007-05-01 02:00:00,99.13,99.24,99.07,99.19,2582500002.0
2007-05-01 02:15:00,99.19,99.19,99.09,99.15,2877400001.0
2007-05-01 02:30:00,99.16,99.17,99.12,99.14,1089000003.0
2007-05-01 02:45:00,99.14,99.15,99.09,99.11,3309600008.0
2007-05-01 03:00:00,99.11,99.11,98.99,99.02,3942000020.0
2007-05-01 03:15:00,99.02,99.06,98.97,99.05,1814800004.0
2007-05-01 03:30:00,99.05,99.12,99.04,99.1,3058700000.0
2007-05-01 03:45:00,99.09,99.18,99.09,99.16,2940899997.0
2007-05-01 04:00:00,99.16,99.2,99.12,99.2,2681699994.0
2007-05-01 04:15:00,99.2,99.21,99.078,99.16,2646500001.0
2007-05-01 04:30:00,99.16,99.17,99.09,99.12,2203799992.0
2007-05-01 04:45:00,99.12,99.14,99.058,99.105,1456400000.0
2007-05-01 05:00:00,99.105,99.16,99.08,99.08,1359200001.0
2007-05-01 05:15:00,99.08,99.14,99.039,99.07,2335199992.0
2007-05-01 05:30:00,99.09,99.1,99.02,99.09,2999499992.0
2007-05-01 05:45:00,99.08,99.13,99.03,99.03,3034599992.0
2007-05-01 06:00:00,99.05,99.07,99.02,99.07,1193600001.0
2007-05-01 06:15:00,99.06,99.07,99.019,99.05,1474099999.0
2007-05-01 06:30:00,99.05,99.08,99.04,99.06,1604499994.0
2007-05-01 06:45:00,99.06,99.06,98.925,98.97,1616900006.0
2007-05-01 07:00:00,98.97,99.05,98.97,99.01,2168000024.0
2007-05-01 07:15:00,99.01,99.18,99.0,99.16,2647800001.0
2007-05-01 07:30:00,99.16,99.18,99.079,99.17,2881799994.0
2007-05-01 07:45:00,99.18,99.19,99.095,99.11,4337199988.0
2007-05-01 08:00:00,99.105,99.13,99.05,99.12,3358700007.0
2007-05-01 08:15:00,99.12,99.18,99.08,99.15,3533000006.0
2007-05-01 08:30:00,99.15,99.16,99.1,99.13,3253200010.0
2007-05-01 08:45:00,99.13,99.15,99.07,99.11,4360899997.0
2007-05-01 09:00:00,99.11,99.14,99.065,99.11,3940000000.0
2007-05-01 09:15:00,99.1,99.13,99.06,99.12,6417300013.0
2007-05-01 09:30:00,99.12,99.16,99.05,99.12,6108799992.0
2007-05-01 09:45:00,99.12,99.13,99.08,99.095,3151399994.0
2007-05-01 10:00:00,99.09,99.16,99.09,99.13,4975800002.0
2007-05-01 10:15:00,99.13,99.18,99.11,99.14,6402500032.0
2007-05-01 10:30:00,99.135,99.21,99.12,99.175,8608799975.0
2007-05-01 10:45:00,99.175,99.225,99.13,99.17,11476899977.0
2007-05-01 11:00:00,99.17,99.18,99.14,99.16,1783100002.0
2007-05-01 11:15:00,99.15,99.19,99.15,99.18,2248600001.0
2007-05-01 11:30:00,99.18,99.19,99.13,99.18,2728699996.0
2007-05-01 11:45:00,99.19,99.23,99.124,99.2,5873400003.0
2007-05-01 12:00:00,99.2,99.25,99.151,99.235,5139100023.0
2007-05-01 12:15:00,99.25,99.33,99.16,99.19,6553199996.0
2007-05-01 12:30:00,99.185,99.26,99.116,99.17,5055200022.0
2007-05-01 12:45:00,99.18,99.3,99.16,99.27,3762799998.0
2007-05-01 13:00:00,99.27,99.35,99.22,99.35,2538100003.0
2007-05-01 13:15:00,99.345,99.42,99.33,99.37,4534100004.0
2007-05-01 13:30:00,99.37,99.42,99.35,99.38,4167000007.0
2007-05-01 13:45:00,99.38,99.38,99.3,99.325,2398800008.0
2007-05-01 14:00:00,99.325,99.42,99.3,99.395,3671200002.0
2007-05-01 14:15:00,99.395,99.42,99.33,99.38,5516400029.0
2007-05-01 14:30:00,99.38,99.41,99.32,99.32,4140100002.0
2007-05-01 14:45:00,99.32,99.465,99.31,99.44,4336500019.0
2007-05-01 15:00:00,99.44,99.44,99.21,99.25,7560899996.0
2007-05-01 15:15:00,99.24,99.25,99.095,99.2,8942099986.0
2007-05-01 15:30:00,99.2,99.23,99.16,99.21,4709100001.0
2007-05-01 15:45:00,99.2,99.25,99.15,99.16,5877999985.0
2007-05-01 16:00:00,99.14,99.34,99.13,99.2,10355600001.0
2007-05-01 16:15:00,99.2,99.34,99.19,99.22,8345699993.0
2007-05-01 16:30:00,99.22,99.23,99.1,99.14,6982299986.0
2007-05-01 16:45:00,99.15,99.22,99.07,99.1,5864799985.0
2007-05-01 17:00:00,99.1,99.17,99.01,99.12,6501799981.0
2007-05-01 17:15:00,99.115,99.31,99.1,99.21,5895199979.0
2007-05-01 17:30:00,99.21,99.26,99.16,99.19,5139200001.0
2007-05-01 17:45:00,99.19,99.28,99.14,99.22,5620799993.0
2007-05-01 18:00:00,99.22,99.29,99.16,99.28,5220600012.0
2007-05-01 18:15:00,99.28,99.31,99.24,99.26,3592800009.0
2007-05-01 18:30:00,99.26,99.27,99.21,99.23,2177800007.0
2007-05-01 18:45:00,99.23,99.275,99.22,99.24,2698999999.0
2007-05-01 19:00:00,99.24,99.24,99.16,99.16,3079800002.0
2007-05-01 19:15:00,99.16,99.23,99.15,99.19,2928100000.0
2007-05-01 19:30:00,99.19,99.28,99.18,99.22,3038600012.0
2007-05-01 19:45:00,99.21,99.22,99.131,99.2,2614200001.0
2007-05-01 20:00:00,99.205,99.24,99.144,99.23,2136299991.0
2007-05-01 20:15:00,99.23,99.24,99.18,99.2,3514999998.0
2007-05-01 20:30:00,99.2,99.23,99.19,99.21,1564000000.0
2007-05-01 20:45:00,99.22,99.233,99.14,99.18,2944000003.0
2007-05-01 21:00:00,99.185,99.22,99.185,99.215,1428299998.0
2007-05-01 21:15:00,99.215,99.26,99.19,99.2,1600600005.0
2007-05-01 21:30:00,99.21,99.24,99.184,99.22,1250800002.0
2007-05-01 21:45:00,99.218,99.22,99.14,99.17,1871300003.0
2007-05-01 22:00:00,99.17,99.21,99.123,99.21,1150500002.0
2007-05-01 22:15:00,99.22,99.25,99.153,99.18,1567599994.0
2007-05-01 22:30:00,99.18,99.21,99.16,99.18,1494600000.0
2007-05-01 22:45:00,99.18,99.2,99.112,99.13,1316100003.0
2007-05-01 23:00:00,99.13,99.14,99.05,99.07,1849199996.0
2007-05-01 23:15:00,99.08,99.11,99.02,99.03,1001500001.0
2007-05-01 23:30:00,99.03,99.08,98.977,99.005,1767599995.0
2007-05-01 23:45:00,99.04,99.09,99.04,99.08,445100001.0
2007-05-02 00:00:00,99.08,99.18,99.07,99.16,1339700000.0
2007-05-02 00:15:00,99.16,99.18,99.14,99.15,1347900000.0
2007-05-02 00:30:00,99.15,99.15,99.0,99.02,2740400011.0
2007-05-02 00:45:00,99.015,99.09,99.005,99.07,2852900025.0
2007-05-02 01:00:00,99.07,99.1,99.02,99.03,3723200011.0
2007-05-02 01:15:00,99.03,99.12,99.015,99.04,1976300000.0
2007-05-02 01:30:00,99.03,99.21,99.02,99.18,3882100009.0
2007-05-02 01:45:00,99.19,99.19,99.06,99.07,2811100014.0
2007-05-02 02:00:00,99.07,99.14,99.05,99.07,3810100005.0
2007-05-02 02:15:00,99.06,99.13,99.05,99.1,1670700003.0
2007-05-02 02:30:00,99.1,99.14,99.055,99.12,2212700003.0
2007-05-02 02:45:00,99.12,99.12,99.04,99.04,3906700003.0
2007-05-02 03:00:00,99.05,99.07,98.76,98.78,6032300010.0
2007-05-02 03:15:00,98.79,98.95,98.78,98.88,6012900026.0
2007-05-02 03:30:00,98.88,98.93,98.83,98.88,4787700000.0
2007-05-02 03:45:00,98.9,98.92,98.86,98.89,3930000007.0
2007-05-02 04:00:00,98.89,98.9,98.73,98.78,4884700038.0
2007-05-02 04:15:00,98.78,98.87,98.73,98.84,2912200002.0
2007-05-02 04:30:00,98.83,98.88,98.83,98.84,2250599991.0
2007-05-02 04:45:00,98.84,98.85,98.8,98.82,1676400003.0
2007-05-02 05:00:00,98.81,98.83,98.74,98.745,2188600001.0
2007-05-02 05:15:00,98.76,98.77,98.65,98.71,5468599972.0
2007-05-02 05:30:00,98.715,98.81,98.67,98.72,7211099985.0
2007-05-02 05:45:00,98.715,98.77,98.7,98.74,6052800008.0
2007-05-02 06:00:00,98.74,98.78,98.68,98.74,4789400009.0
2007-05-02 06:15:00,98.74,98.76,98.66,98.74,3841599999.0
2007-05-02 06:30:00,98.75,98.81,98.69,98.77,4831699979.0
2007-05-02 06:45:00,98.76,98.82,98.69,98.8,3769199994.0
2007-05-02 07:00:00,98.8,98.82,98.73,98.73,2886799984.0
2007-05-02 07:15:00,98.74,98.75,98.68,98.725,3547999999.0
2007-05-02 07:30:00,98.73,98.78,98.68,98.78,3166699994.0
2007-05-02 07:45:00,98.775,98.78,98.52,98.65,7183500021.0
2007-05-02 08:00:00,98.64,98.72,98.59,98.68,6786899987.0
2007-05-02 08:15:00,98.68,98.73,98.6,98.66,7318800011.0
2007-05-02 08:30:00,98.69,98.74,98.65,98.67,3092000007.0
2007-05-02 08:45:00,98.67,98.76,98.62,98.76,4689599998.0
2007-05-02 09:00:00,98.75,98.82,98.68,98.7,6867899996.0
2007-05-02 09:15:00,98.7,98.79,98.68,98.74,5136300015.0
2007-05-02 09:30:00,98.74,98.88,98.73,98.85,4637300015.0
2007-05-02 09:45:00,98.85,98.92,98.82,98.91,3276499992.0
2007-05-02 10:00:00,98.9,98.96,98.86,98.92,5973499986.0
2007-05-02 10:15:00,98.92,98.99,98.89,98.99,3922699995.0
2007-05-02 10:30:00,98.99,99.02,98.95,99.0,4373299992.0
2007-05-02 10:45:00,99.01,99.11,98.93,99.05,6279099995.0
2007-05-02 11:00:00,99.05,99.08,99.01,99.06,4473199997.0
2007-05-02 11:15:00,99.06,99.13,99.04,99.08,2828599998.0
2007-05-02 11:30:00,99.08,99.09,99.03,99.05,8595299949.0
2007-05-02 11:45:00,99.05,99.18,99.04,99.15,14138699942.0
2007-05-02 12:00:00,99.15,99.17,99.09,99.12,9108799993.0
2007-05-02 12:15:00,99.12,99.14,99.036,99.1,4474199988.0
2007-05-02 12:30:00,99.1,99.13,99.055,99.1,5507500011.0
2007-05-02 12:45:00,99.1,99.11,99.03,99.07,7886299974.0
2007-05-02 13:00:00,99.07,99.12,99.04,99.08,12195600001.0
2007-05-02 13:15:00,99.08,99.13,99.03,99.12,11108799962.0
2007-05-02 13:30:00,99.12,99.12,99.06,99.1,7825499992.0
2007-05-02 13:45:00,99.1,99.25,99.07,99.18,8430699966.0
2007-05-02 14:00:00,99.18,99.23,99.105,99.23,8943200004.0
2007-05-02 14:15:00,99.23,99.25,99.13,99.17,14799899968.0
2007-05-02 14:30:00,99.17,99.17,99.06,99.09,13095499926.0
2007-05-02 14:45:00,99.09,99.13,99.03,99.08,9604299967.0
2007-05-02 15:00:00,99.08,99.14,99.06,99.09,9046400002.0
2007-05-02 15:15:00,99.09,99.12,99.07,99.11,10769300010.0
2007-05-02 15:30:00,99.11,99.12,99.05,99.08,8680399979.0
2007-05-02 15:45:00,99.08,99.14,99.06,99.06,10369099988.0
2007-05-02 16:00:00,99.09,99.19,99.08,99.1,14544099973.0
2007-05-02 16:15:00,99.1,99.17,99.03,99.15,15413299971.0
2007-05-02 16:30:00,99.15,99.19,99.12,99.13,14066199932.0
2007-05-02 16:45:00,99.13,99.15,99.01,99.02,9531099969.0
2007-05-02 17:00:00,99.02,99.07,98.99,99.02,7403799982.0
2007-05-02 17:15:00,99.03,99.06,98.97,99.02,8374600005.0
2007-05-02 17:30:00,99.02,99.03,98.96,98.98,5160799968.0
2007-05-02 17:45:00,98.98,99.03,98.96,98.98,4197400005.0
2007-05-02 18:00:00,98.97,99.06,98.965,99.06,7018399989.0
2007-05-02 18:15:00,99.05,99.1,99.03,99.06,6288699992.0
2007-05-02 18:30:00,99.06,99.12,99.04,99.08,4155000010.0
2007-05-02 18:45:00,99.08,99.1,99.03,99.06,4601500004.0
2007-05-02 19:00:00,99.08,99.1,99.06,99.07,2535999998.0
2007-05-02 19:15:00,99.07,99.13,98.996,99.13,3026100009.0
2007-05-02 19:30:00,99.13,99.13,99.06,99.06,3413299999.0
2007-05-02 19:45:00,99.06,99.06,98.987,99.055,2706999980.0
2007-05-02 20:00:00,99.06,99.13,99.04,99.11,2454199986.0
2007-05-02 20:15:00,99.11,99.17,99.038,99.16,3634799984.0
2007-05-02 20:30:00,99.16,99.2,99.14,99.16,6329599942.0
2007-05-02 20:45:00,99.16,99.22,99.16,99.19,3646299985.0
2007-05-02 21:00:00,99.185,99.19,99.12,99.14,4465600009.0
2007-05-02 21:15:00,99.14,99.15,99.08,99.11,3822900022.0
2007-05-02 21:30:00,99.11,99.12,99.031,99.12,3137400005.0
2007-05-02 21:45:00,99.11,99.11,99.0,99.04,1707599997.0
2007-05-02 22:00:00,99.04,99.1,99.03,99.09,1891300001.0
2007-05-02 22:15:00,99.09,99.12,99.07,99.08,2479000007.0
2007-05-02 22:30:00,99.08,99.14,99.06,99.12,3024600001.0
2007-05-02 22:45:00,99.12,99.14,99.013,99.07,2403100007.0
2007-05-02 23:00:00,99.09,99.1,99.03,99.03,1208999996.0
2007-05-02 23:15:00,99.06,99.09,99.03,99.08,1288699999.0
2007-05-02 23:30:00,99.08,99.1,99.0,99.05,2891500010.0
2007-05-02 23:45:00,99.05,99.08,99.0,99.05,2212300013.0
2007-05-03 00:00:00,99.06,99.07,98.994,99.04,2720599995.0
2007-05-03 00:15:00,99.04,99.12,99.03,99.09,2572200013.0
2007-05-03 00:30:00,99.08,99.11,98.998,99.08,1610199996.0
2007-05-03 00:45:00,99.047,99.12,99.037,99.1,2478400010.0
2007-05-03 01:00:00,99.09,99.11,99.03,99.1,2034100001.0
2007-05-03 01:15:00,99.09,99.13,99.025,99.13,2463900008.0
2007-05-03 01:30:00,99.13,99.13,99.036,99.052,3040000009.0
2007-05-03 01:45:00,99.1,99.1,99.04,99.08,3680200042.0
2007-05-03 02:00:00,99.09,99.11,99.04,99.11,4872000046.0
2007-05-03 02:15:00,99.11,99.12,99.06,99.1,4465899987.0
2007-05-03 02:30:00,99.09,99.13,99.055,99.08,4675199992.0
2007-05-03 02:45:00,99.08,99.09,99.06,99.06,2302400014.0
2007-05-03 03:00:00,99.07,99.13,99.04,99.07,5680199985.0
2007-05-03 03:15:00,99.07,99.1,99.04,99.07,6634200038.0
2007-05-03 03:30:00,99.07,99.12,99.04,99.08,3570400043.0
2007-05-03 03:45:00,99.08,99.1,99.015,99.09,3082200014.0
2007-05-03 04:00:00,99.08,99.09,99.05,99.075,3175200042.0
2007-05-03 04:15:00,99.08,99.09,99.031,99.08,2536299995.0
2007-05-03 04:30:00,99.08,99.08,98.993,99.075,1082899996.0
2007-05-03 04:45:00,99.08,99.15,99.039,99.09,3359399986.0
2007-05-03 05:00:00,99.1,99.16,99.03,99.14,2048199999.0
2007-05-03 05:15:00,99.14,99.15,99.053,99.12,1887699993.0
2007-05-03 05:30:00,99.12,99.12,99.023,99.08,2199199991.0
2007-05-03 05:45:00,99.09,99.12,99.07,99.11,2320499980.0
2007-05-03 06:00:00,99.11,99.13,99.08,99.11,4943299991.0
2007-05-03 06:15:00,99.11,99.15,99.1,99.13,1577299999.0
2007-05-03 06:30:00,99.14,99.15,99.07,99.09,4003499972.0
2007-05-03 06:45:00,99.08,99.16,99.07,99.13,4175299980.0
2007-05-03 07:00:00,99.13,99.13,99.055,99.11,866799999.0
2007-05-03 07:15:00,99.079,99.14,99.049,99.12,2729399980.0
2007-05-03 07:30:00,99.12,99.13,99.014,99.07,2978999983.0
2007-05-03 07:45:00,99.07,99.08,99.05,99.07,5806199988.0
2007-05-03 08:00:00,99.07,99.12,99.04,99.09,8938999996.0
2007-05-03 08:15:00,99.09,99.1,98.98,98.985,6644499985.0
2007-05-03 08:30:00,98.985,99.08,98.98,99.04,8628899957.0
2007-05-03 08:45:00,99.04,99.05,98.87,98.97,9659899930.0
2007-05-03 09:00:00,98.97,98.99,98.92,98.95,6745299952.0
2007-05-03 09:15:00,98.95,99.01,98.93,98.98,6021800007.0
2007-05-03 09:30:00,98.98,99.09,98.94,99.05,6994300008.0
2007-05-03 09:45:00,99.05,99.11,99.04,99.04,5028700014.0
2007-05-03 10:00:00,99.04,99.09,99.04,99.06,5913500032.0
2007-05-03 10:15:00,99.06,99.09,99.03,99.08,5333500028.0
2007-05-03 10:30:00,99.08,99.11,99.03,99.08,8537100023.0
2007-05-03 10:45:00,99.08,99.18,99.055,99.11,10211200007.0
2007-05-03 11:00:00,99.11,99.16,99.08,99.16,4885599995.0
2007-05-03 11:15:00,99.16,99.19,99.13,99.155,3741499989.0
2007-05-03 11:30:00,99.16,99.19,99.135,99.165,2714899999.0
2007-05-03 11:45:00,99.17,99.21,99.13,99.14,5868899995.0
2007-05-03 12:00:00,99.14,99.17,99.08,99.15,6531199992.0
2007-05-03 12:15:00,99.15,99.15,99.03,99.09,7889599995.0
2007-05-03 12:30:00,99.09,99.13,99.06,99.11,2984699999.0
2007-05-03 12:45:00,99.11,99.12,99.06,99.095,4679600002.0
2007-05-03 13:00:00,99.1,99.14,99.07,99.13,2900299970.0
2007-05-03 13:15:00,99.13,99.17,99.063,99.15,2668099999.0
2007-05-03 13:30:00,99.16,99.17,99.1,99.12,5122599994.0
2007-05-03 13:45:00,99.12,99.14,99.038,99.105,4667500012.0
2007-05-03 14:00:00,99.11,99.15,99.05,99.07,4406700004.0
2007-05-03 14:15:00,99.065,99.1,99.01,99.01,5571600011.0
2007-05-03 14:30:00,99.06,99.11,99.0,99.08,7618299970.0
2007-05-03 14:45:00,99.08,99.09,99.01,99.04,10004800019.0
2007-05-03 15:00:00,99.03,99.07,99.01,99.06,10380799994.0
2007-05-03 15:15:00,99.06,99.07,98.98,98.99,8724500022.0
2007-05-03 15:30:00,99.0,99.02,98.93,98.96,7051400012.0
2007-05-03 15:45:00,98.96,99.02,98.87,98.95,10001900076.0
2007-05-03 16:00:00,98.97,99.07,98.84,99.02,10160300046.0
2007-05-03 16:15:00,99.02,99.05,98.98,99.01,6261600045.0
2007-05-03 16:30:00,99.02,99.06,98.99,99.0,6756000016.0
2007-05-03 16:45:00,99.0,99.12,98.94,99.09,10840300033.0
2007-05-03 17:00:00,99.09,99.13,99.08,99.12,6016399982.0
2007-05-03 17:15:00,99.12,99.16,99.033,99.14,5839299994.0
2007-05-03 17:30:00,99.15,99.17,99.08,99.13,3965000006.0
2007-05-03 17:45:00,99.13,99.17,99.11,99.13,4306199997.0
2007-05-03 18:00:00,99.14,99.17,99.08,99.085,3712800002.0
2007-05-03 18:15:00,99.09,99.15,99.06,99.13,4346600006.0
2007-05-03 18:30:00,99.14,99.14,99.021,99.1,2916199997.0
2007-05-03 18:45:00,99.038,99.16,99.038,99.13,3009300008.0
2007-05-03 19:00:00,99.13,99.17,99.12,99.15,2575300007.0
2007-05-03 19:15:00,99.15,99.18,99.13,99.13,1927299997.0
2007-05-03 19:30:00,99.13,99.19,99.066,99.1,4150500009.0
2007-05-03 19:45:00,99.13,99.15,99.036,99.1,2670999998.0
2007-05-03 20:00:00,99.1,99.13,99.08,99.12,1783000002.0
2007-05-03 20:15:00,99.12,99.14,99.07,99.09,3330799996.0
2007-05-03 20:30:00,99.09,99.17,99.076,99.135,3855799988.0
2007-05-03 20:45:00,99.14,99.24,99.13,99.2,4419100006.0
2007-05-03 21:00:00,99.18,99.21,99.135,99.19,2745000004.0
2007-05-03 21:15:00,99.2,99.25,99.18,99.24,2087999993.0
2007-05-03 21:30:00,99.24,99.26,99.21,99.21,1429599990.0
2007-05-03 21:45:00,99.21,99.25,99.2,99.22,1401099994.0
2007-05-03 22:00:00,99.22,99.23,99.153,99.19,1725300004.0
2007-05-03 22:15:00,99.19,99.22,99.105,99.2,1860399995.0
2007-05-03 22:30:00,99.2,99.22,99.17,99.22,1738999990.0
2007-05-03 22:45:00,99.145,99.24,99.138,99.2,2520500006.0
2007-05-03 23:00:00,99.21,99.23,99.1,99.12,1354299988.0
2007-05-03 23:15:00,99.11,99.18,99.08,99.11,1879699999.0
2007-05-03 23:30:00,99.11,99.16,99.07,99.14,1323800001.0
2007-05-03 23:45:00,99.14,99.15,99.09,99.13,1558800010.0
2007-05-04 00:00:00,99.13,99.16,99.078,99.133,1040299998.0
2007-05-04 00:15:00,99.14,99.14,99.062,99.11,1406799999.0
2007-05-04 00:30:00,99.11,99.14,99.038,99.068,1415900003.0
2007-05-04 00:45:00,99.12,99.13,99.012,99.09,2281400020.0
2007-05-04 01:00:00,99.09,99.11,99.038,99.09,1094400005.0
2007-05-04 01:15:00,99.11,99.13,99.08,99.09,1225600003.0
2007-05-04 01:30:00,99.1,99.12,99.04,99.11,2004700008.0
2007-05-04 01:45:00,99.1,99.12,99.03,99.11,2257500003.0
2007-05-04 02:00:00,99.11,99.15,99.08,99.12,2153799994.0
2007-05-04 02:15:00,99.12,99.13,99.044,99.1,828999999.0
2007-05-04 02:30:00,99.09,99.11,98.96,99.04,3290699999.0
2007-05-04 02:45:00,99.04,99.04,98.95,98.975,3431899988.0
2007-05-04 03:00:00,98.98,98.99,98.86,98.87,3266200000.0
2007-05-04 03:15:00,98.87,98.99,98.86,98.94,3376699992.0
2007-05-04 03:30:00,98.8,98.8,98.56,98.57,7443600017.0
2007-05-04 03:45:00,98.59,98.7,98.59,98.65,5337100010.0
2007-05-04 04:00:00,98.65,98.65,98.48,98.53,7068100006.0
2007-05-04 04:15:00,98.535,98.56,98.42,98.5,7016199981.0
2007-05-04 04:30:00,98.5,98.5,98.34,98.4,7311700014.0
2007-05-04 04:45:00,98.4,98.52,98.38,98.51,6470900000.0
2007-05-04 05:00:00,98.5,98.67,98.47,98.61,5758799989.0
2007-05-04 05:15:00,98.61,98.62,98.5,98.53,5072900028.0
2007-05-04 05:30:00,98.53,98.55,98.44,98.54,3412300007.0
2007-05-04 05:45:00,98.54,98.57,98.52,98.52,1588700000.0
2007-05-04 06:00:00,98.53,98.55,98.482,98.54,1624500006.0
2007-05-04 06:15:00,98.53,98.54,98.5,98.52,1500799994.0
2007-05-04 06:30:00,98.52,98.52,98.44,98.45,1854100004.0
2007-05-04 06:45:00,98.45,98.54,98.45,98.54,3045200017.0
2007-05-04 07:00:00,98.54,98.55,98.45,98.47,3790700000.0
2007-05-04 07:15:00,98.47,98.48,98.43,98.45,2867800001.0
2007-05-04 07:30:00,98.45,98.49,98.415,98.49,3016700014.0
2007-05-04 07:45:00,98.47,98.52,98.39,98.51,5978199997.0
2007-05-04 08:00:00,98.51,98.55,98.48,98.52,2747399994.0
2007-05-04 08:15:00,98.52,98.52,98.455,98.49,4406200013.0
2007-05-04 08:30:00,98.49,98.54,98.44,98.53,5831900002.0
2007-05-04 08:45:00,98.53,98.59,98.51,98.59,5597100005.0
2007-05-04 09:00:00,98.59,98.62,98.55,98.59,5989699994.0
2007-05-04 09:15:00,98.58,98.59,98.5,98.5,6160400006.0
2007-05-04 09:30:00,98.5,98.6,98.49,98.565,8682499968.0
2007-05-04 09:45:00,98.57,98.59,98.51,98.58,4012899961.0
2007-05-04 10:00:00,98.59,98.6,98.48,98.53,6049299996.0
2007-05-04 10:15:00,98.525,98.58,98.51,98.54,3951399995.0
2007-05-04 10:30:00,98.54,98.56,98.46,98.53,5831599958.0
2007-05-04 10:45:00,98.54,98.59,98.51,98.54,3009300001.0
2007-05-04 11:00:00,98.54,98.55,98.49,98.51,2133199996.0
2007-05-04 11:15:00,98.5,98.52,98.47,98.49,3409899987.0
2007-05-04 11:30:00,98.48,98.5,98.42,98.45,5664300009.0
2007-05-04 11:45:00,98.46,98.49,98.39,98.48,3143900008.0
2007-05-04 12:00:00,98.48,98.52,98.46,98.5,4426899988.0
2007-05-04 12:15:00,98.49,98.53,98.446,98.51,3190200015.0
2007-05-04 12:30:00,98.51,98.54,98.43,98.45,3776400018.0
2007-05-04 12:45:00,98.46,98.54,98.45,98.53,4170900028.0
2007-05-04 13:00:00,98.53,98.61,98.48,98.59,5160500006.0
2007-05-04 13:15:00,98.58,98.61,98.5,98.52,6351299988.0
2007-05-04 13:30:00,98.52,98.55,98.5,98.54,4162900016.0
2007-05-04 13:45:00,98.53,98.56,98.5,98.51,4278500055.0
2007-05-04 14:00:00,98.51,98.54,98.49,98.51,7130099989.0
2007-05-04 14:15:00,98.5,98.54,98.41,98.46,6693900007.0
2007-05-04 14:30:00,98.54,98.56,98.29,98.43,12501599993.0
2007-05-04 14:45:00,98.43,98.52,98.29,98.47,15952599973.0
2007-05-04 15:00:00,98.46,98.61,98.43,98.54,10184000008.0
2007-05-04 15:15:00,98.54,98.56,98.5,98.5,6033700022.0
2007-05-04 15:30:00,98.51,98.6,98.47,98.56,11744700082.0
2007-05-04 15:45:00,98.55,98.59,98.47,98.49,8689100032.0
2007-05-04 16:00:00,98.48,98.53,98.44,98.505,9182600002.0
2007-05-04 16:15:00,98.51,98.59,98.46,98.58,9544500012.0
2007-05-04 16:30:00,98.58,98.63,98.5,98.6,8056899977.0
2007-05-04 16:45:00,98.6,98.63,98.55,98.595,9314699947.0
2007-05-04 17:00:00,98.595,98.6,98.55,98.57,7306699980.0
2007-05-04 17:15:00,98.57,98.59,98.54,98.58,7209500005.0
2007-05-04 17:30:00,98.58,98.65,98.57,98.61,4186999999.0
2007-05-04 17:45:00,98.6,98.6,98.497,98.58,2815800015.0
2007-05-04 18:00:00,98.57,98.62,98.57,98.59,1545600008.0
2007-05-04 18:15:00,98.59,98.68,98.58,98.647,5773999993.0
2007-05-04 18:30:00,98.67,98.67,98.605,98.63,3604100021.0
2007-05-04 18:45:00,98.63,98.67,98.54,98.57,3724300003.0
2007-05-04 19:00:00,98.56,98.61,98.515,98.56,4161400003.0
2007-05-04 19:15:00,98.56,98.58,98.468,98.521,2946099973.0
2007-05-04 19:30:00,98.53,98.61,98.512,98.58,2412300003.0
2007-05-04 19:45:00,98.59,98.66,98.58,98.62,3118600017.0
2007-05-04 20:00:00,98.63,98.65,98.59,98.62,3295100009.0
2007-05-04 20:15:00,98.62,98.63,98.539,98.56,2226599996.0
2007-05-04 20:30:00,98.552,98.64,98.541,98.58,3096300002.0
2007-05-04 20:45:00,98.58,98.645,98.575,98.64,4322099989.0
2007-05-04 21:00:00,98.64,98.65,98.55,98.608,2435700007.0
2007-05-04 21:15:00,98.63,98.64,98.579,98.63,804900008.0
2007-05-04 21:30:00,98.63,98.65,98.576,98.61,1946500007.0
2007-05-04 21:45:00,98.61,98.69,98.59,98.66,2956100042.0
2007-05-04 22:00:00,98.64,98.73,98.578,98.71,1099599998.0
2007-05-04 22:15:00,98.71,98.71,98.67,98.67,701100004.0
2007-05-04 22:30:00,98.67,98.73,98.639,98.69,750599990.0
2007-05-04 22:45:00,98.69,98.74,98.68,98.71,1233299984.0
2007-05-06 23:00:00,98.63,98.63,98.577,98.62,526600000.0
2007-05-06 23:15:00,98.62,98.66,98.582,98.66,1024100000.0
2007-05-06 23:30:00,98.642,98.76,98.59,98.73,1496600013.0
2007-05-06 23:45:00,98.72,98.73,98.627,98.633,2164800019.0
2007-05-07 00:00:00,98.615,98.69,98.58,98.65,1756900002.0
2007-05-07 00:15:00,98.63,98.66,98.55,98.565,2027000004.0
2007-05-07 00:30:00,98.57,98.64,98.54,98.56,2730700034.0
2007-05-07 00:45:00,98.54,98.61,98.489,98.54,2816700008.0
2007-05-07 01:00:00,98.53,98.59,98.53,98.56,1144400002.0
2007-05-07 01:15:00,98.54,98.57,98.51,98.53,1845099986.0
2007-05-07 01:30:00,98.53,98.62,98.53,98.61,1777799999.0
2007-05-07 01:45:00,98.6,98.64,98.58,98.63,3646600002.0
2007-05-07 02:00:00,98.62,98.76,98.585,98.71,4826400006.0
2007-05-07 02:15:00,98.71,98.85,98.71,98.79,5922599962.0
2007-05-07 02:30:00,98.79,98.92,98.79,98.92,6427699987.0
2007-05-07 02:45:00,98.93,98.94,98.805,98.81,6057699982.0
2007-05-07 03:00:00,98.82,98.89,98.75,98.85,5961399994.0
2007-05-07 03:15:00,98.84,98.88,98.77,98.8,4339499983.0
2007-05-07 03:30:00,98.8,98.83,98.76,98.795,2375100017.0
2007-05-07 03:45:00,98.8,98.92,98.78,98.905,3911999990.0
2007-05-07 04:00:00,98.91,98.92,98.865,98.92,2928600000.0
2007-05-07 04:15:00,98.93,98.97,98.86,98.875,3057400001.0
2007-05-07 04:30:00,98.89,98.98,98.813,98.935,4763000029.0
2007-05-07 04:45:00,98.95,98.95,98.864,98.93,3347600007.0
2007-05-07 05:00:00,98.92,98.94,98.845,98.86,3552500008.0
2007-05-07 05:15:00,98.86,98.91,98.85,98.9,2292700021.0
2007-05-07 05:30:00,98.91,98.91,98.805,98.83,5796700032.0
2007-05-07 05:45:00,98.83,98.87,98.79,98.8,4441000011.0
2007-05-07 06:00:00,98.8,98.86,98.779,98.85,4495500027.0
2007-05-07 06:15:00,98.85,98.87,98.82,98.83,3136999999.0
2007-05-07 06:30:00,98.84,98.89,98.79,98.86,5718800001.0
2007-05-07 06:45:00,98.86,98.9,98.82,98.88,6126599985.0
2007-05-07 07:00:00,98.88,98.91,98.85,98.85,3744900008.0
2007-05-07 07:15:00,98.86,98.88,98.795,98.85,2687700004.0
2007-05-07 07:30:00,98.85,98.87,98.82,98.86,3530899979.0
2007-05-07 07:45:00,98.85,98.91,98.81,98.89,5246300010.0
2007-05-07 08:00:00,98.9,98.96,98.87,98.88,5305200012.0
2007-05-07 08:15:00,98.89,98.94,98.88,98.93,3838100015.0
2007-05-07 08:30:00,98.93,98.93,98.84,98.85,5796700020.0
2007-05-07 08:45:00,98.85,98.88,98.82,98.84,6201200034.0
2007-05-07 09:00:00,98.84,98.9,98.84,98.85,4426200003.0
2007-05-07 09:15:00,98.84,98.87,98.82,98.855,3552300003.0
2007-05-07 09:30:00,98.86,98.88,98.83,98.85,2754299976.0
2007-05-07 09:45:00,98.84,98.9,98.81,98.89,3481799993.0
2007-05-07 10:00:00,98.89,98.93,98.84,98.84,3094599990.0
2007-05-07 10:15:00,98.84,98.86,98.83,98.84,2093900005.0
2007-05-07 10:30:00,98.85,98.88,98.792,98.88,4678899991.0
2007-05-07 10:45:00,98.88,98.91,98.85,98.9,2318099991.0
2007-05-07 11:00:00,98.89,98.9,98.807,98.9,2272600005.0
2007-05-07 11:15:00,98.9,98.914,98.852,98.91,2571799990.0
2007-05-07 11:30:00,98.91,98.92,98.826,98.88,3158699997.0
2007-05-07 11:45:00,98.89,98.96,98.89,98.95,2195400004.0
2007-05-07 12:00:00,98.95,99.015,98.93,99.01,3169700007.0
2007-05-07 12:15:00,99.01,99.02,98.93,98.94,3802999989.0
2007-05-07 12:30:00,98.95,98.98,98.92,98.97,4691300008.0
2007-05-07 12:45:00,98.96,98.96,98.89,98.91,1752800007.0
2007-05-07 13:00:00,98.91,98.94,98.88,98.92,3482900007.0
2007-05-07 13:15:00,98.92,98.96,98.9,98.92,3107999983.0
2007-05-07 13:30:00,98.92,98.97,98.887,98.96,3138199993.0
2007-05-07 13:45:00,98.931,98.97,98.896,98.97,4326499978.0
2007-05-07 14:00:00,98.97,99.05,98.95,99.05,3440199986.0
2007-05-07 14:15:00,99.045,99.07,99.0,99.05,5849399992.0
2007-05-07 14:30:00,99.05,99.06,99.0,99.05,4661099977.0
2007-05-07 14:45:00,99.05,99.08,99.03,99.05,3602500016.0
2007-05-07 15:00:00,99.05,99.05,98.995,99.02,4855800004.0
2007-05-07 15:15:00,99.02,99.06,99.0,99.0,4975199979.0
2007-05-07 15:30:00,99.0,99.08,98.99,99.01,5443599984.0
2007-05-07 15:45:00,99.01,99.03,98.97,98.97,4578700010.0
2007-05-07 16:00:00,98.98,99.0,98.93,98.95,5161700035.0
2007-05-07 16:15:00,98.95,99.01,98.945,98.97,4570100010.0
2007-05-07 16:30:00,98.97,99.03,98.96,99.01,3765099990.0
2007-05-07 16:45:00,99.01,99.03,98.91,98.995,6429699986.0
2007-05-07 17:00:00,98.995,98.995,98.92,98.95,5800100028.0
2007-05-07 17:15:00,98.95,98.97,98.89,98.96,5892699995.0
2007-05-07 17:30:00,98.96,99.05,98.96,99.0,2829100003.0
2007-05-07 17:45:00,99.0,99.02,98.909,99.0,3450999989.0
2007-05-07 18:00:00,99.0,99.06,99.0,99.04,2647799991.0
2007-05-07 18:15:00,99.03,99.04,98.963,99.01,2511499998.0
2007-05-07 18:30:00,99.01,99.01,98.896,98.96,2399199982.0
2007-05-07 18:45:00,98.96,99.03,98.96,98.98,2315300005.0
2007-05-07 19:00:00,98.965,99.03,98.9,99.02,5080400002.0
2007-05-07 19:15:00,99.02,99.02,98.925,98.98,2486299988.0
2007-05-07 19:30:00,98.98,99.03,98.96,99.01,4597400007.0
2007-05-07 19:45:00,99.01,99.03,98.944,99.0,2560300022.0
2007-05-07 20:00:00,99.01,99.02,98.94,99.01,2966099996.0
2007-05-07 20:15:00,99.01,99.03,98.936,99.025,1989699985.0
2007-05-07 20:30:00,99.03,99.07,98.965,99.06,2514999983.0
2007-05-07 20:45:00,99.05,99.09,99.035,99.08,3102400006.0
2007-05-07 21:00:00,99.08,99.09,99.02,99.03,1713700001.0
2007-05-07 21:15:00,99.04,99.1,99.02,99.06,1847499985.0
2007-05-07 21:30:00,99.05,99.09,98.989,99.05,1821899993.0
2007-05-07 21:45:00,99.05,99.08,98.997,99.07,1116699999.0
2007-05-07 22:00:00,99.07,99.1,99.06,99.08,987200001.0
2007-05-07 22:15:00,99.08,99.1,99.05,99.09,533900003.0
2007-05-07 22:30:00,99.1,99.1,98.99,99.02,2001599996.0
2007-05-07 22:45:00,99.03,99.05,98.99,99.03,1816000013.0
2007-05-07 23:00:00,99.02,99.06,99.0,99.03,1269800011.0
2007-05-07 23:15:00,99.04,99.06,98.985,99.04,2824900005.0
2007-05-07 23:30:00,99.04,99.04,98.969,98.99,4417499977.0
2007-05-07 23:45:00,98.986,99.03,98.892,99.02,2752700002.0
2007-05-08 00:00:00,99.02,99.04,98.943,99.04,2321999979.0
2007-05-08 00:15:00,99.04,99.04,98.904,98.915,3840699996.0
2007-05-08 00:30:00,99.01,99.05,98.99,99.03,2681100011.0
2007-05-08 00:45:00,99.03,99.06,98.97,99.0,3528099989.0
2007-05-08 01:00:00,99.0,99.04,98.906,98.94,3726699991.0
2007-05-08 01:15:00,98.97,99.05,98.96,98.99,2848199978.0
2007-05-08 01:30:00,99.0,99.0,98.917,98.98,2181700003.0
2007-05-08 01:45:00,98.99,99.08,98.98,99.06,4275500014.0
2007-05-08 02:00:00,99.06,99.08,98.98,98.98,5570399990.0
2007-05-08 02:15:00,99.0,99.05,98.97,99.05,4503200009.0
2007-05-08 02:30:00,99.05,99.07,99.02,99.04,5184399988.0
2007-05-08 02:45:00,99.04,99.12,99.04,99.07,6395599999.0
2007-05-08 03:00:00,99.08,99.11,99.02,99.08,7085800007.0
2007-05-08 03:15:00,99.08,99.08,99.0,99.04,4470500021.0
2007-05-08 03:30:00,99.07,99.3,99.07,99.26,8961499995.0
2007-05-08 03:45:00,99.26,99.31,99.22,99.23,8878000000.0
2007-05-08 04:00:00,99.23,99.32,99.23,99.3,7297400007.0
2007-05-08 04:15:00,99.3,99.36,99.27,99.325,7209299980.0
2007-05-08 04:30:00,99.33,99.46,99.325,99.42,5915499996.0
2007-05-08 04:45:00,99.42,99.54,99.415,99.49,9259900005.0
2007-05-08 05:00:00,99.49,99.54,99.47,99.51,7499100011.0
2007-05-08 05:15:00,99.52,99.52,99.35,99.355,7595800043.0
2007-05-08 05:30:00,99.34,99.43,99.34,99.41,4962400046.0
2007-05-08 05:45:00,99.41,99.45,99.4,99.445,3855500047.0
2007-05-08 06:00:00,99.45,99.53,99.44,99.49,6987500020.0
2007-05-08 06:15:00,99.49,99.51,99.45,99.48,5674600044.0
2007-05-08 06:30:00,99.48,99.53,99.47,99.5,2930400014.0
2007-05-08 06:45:00,99.5,99.52,99.45,99.47,2925100015.0
2007-05-08 07:00:00,99.47,99.51,99.45,99.51,4018200006.0
2007-05-08 07:15:00,99.51,99.59,99.5,99.555,4517699994.0
2007-05-08 07:30:00,99.555,99.58,99.53,99.56,4784599999.0
2007-05-08 07:45:00,99.55,99.59,99.525,99.56,6675800030.0
2007-05-08 08:00:00,99.56,99.57,99.5,99.52,5133399968.0
2007-05-08 08:15:00,99.515,99.56,99.48,99.51,5758799990.0
2007-05-08 08:30:00,99.52,99.53,99.41,99.43,5834899941.0
2007-05-08 08:45:00,99.44,99.52,99.41,99.47,6771499954.0
2007-05-08 09:00:00,99.47,99.52,99.43,99.48,7753999990.0
2007-05-08 09:15:00,99.48,99.5,99.4,99.46,8100099921.0
2007-05-08 09:30:00,99.46,99.49,99.43,99.48,6907399995.0
2007-05-08 09:45:00,99.47,99.49,99.44,99.465,4332699966.0
2007-05-08 10:00:00,99.46,99.47,99.35,99.39,6042599979.0
2007-05-08 10:15:00,99.39,99.39,99.3,99.35,9380699929.0
2007-05-08 10:30:00,99.34,99.37,99.27,99.28,8482499929.0
2007-05-08 10:45:00,99.28,99.45,99.27,99.42,8789699924.0
2007-05-08 11:00:00,99.42,99.43,99.36,99.4,10994599947.0
2007-05-08 11:15:00,99.41,99.46,99.37,99.39,5887399991.0
2007-05-08 11:30:00,99.39,99.45,99.37,99.45,5370599980.0
2007-05-08 11:45:00,99.45,99.45,99.3,99.3,4892899987.0
2007-05-08 12:00:00,99.31,99.31,99.22,99.24,11905899947.0
2007-05-08 12:15:00,99.25,99.35,99.24,99.35,9207699906.0
2007-05-08 12:30:00,99.35,99.35,99.27,99.32,5749299929.0
2007-05-08 12:45:00,99.32,99.33,99.22,99.23,7750499973.0
2007-05-08 13:00:00,99.25,99.3,99.22,99.25,7841399973.0
2007-05-08 13:15:00,99.25,99.27,99.11,99.15,12484099935.0
2007-05-08 13:30:00,99.145,99.16,99.09,99.14,12551999902.0
2007-05-08 13:45:00,99.14,99.18,99.1,99.16,5871599994.0
2007-05-08 14:00:00,99.16,99.26,99.09,99.2,13453799886.0
2007-05-08 14:15:00,99.23,99.26,99.02,99.04,12370199908.0
2007-05-08 14:30:00,99.05,99.08,99.0,99.07,12386299967.0
2007-05-08 14:45:00,99.07,99.17,99.05,99.14,14181599976.0
2007-05-08 15:00:00,99.14,99.26,99.14,99.2,13162300029.0
2007-05-08 15:15:00,99.22,99.25,99.19,99.24,11088099967.0
2007-05-08 15:30:00,99.24,99.24,99.14,99.17,8400500018.0
2007-05-08 15:45:00,99.17,99.19,99.12,99.12,8311099979.0
2007-05-08 16:00:00,99.12,99.2,99.12,99.17,12406000008.0
2007-05-08 16:15:00,99.17,99.2,99.03,99.16,17836000042.0
2007-05-08 16:30:00,99.16,99.21,99.1,99.2,12255000005.0
2007-05-08 16:45:00,99.2,99.27,99.17,99.26,11087499996.0
2007-05-08 17:00:00,99.26,99.26,99.16,99.17,10531600024.0
2007-05-08 17:15:00,99.17,99.24,99.14,99.23,12195600002.0
2007-05-08 17:30:00,99.23,99.25,99.16,99.165,7950300026.0
2007-05-08 17:45:00,99.17,99.22,99.14,99.22,6502900029.0
2007-05-08 18:00:00,99.22,99.29,99.2,99.28,7078900020.0
2007-05-08 18:15:00,99.28,99.28,99.2,99.27,5459599983.0
2007-05-08 18:30:00,99.27,99.3,99.21,99.25,5731900001.0
2007-05-08 18:45:00,99.24,99.33,99.21,99.32,6832399996.0
2007-05-08 19:00:00,99.32,99.34,99.28,99.3,5290299983.0
2007-05-08 19:15:00,99.295,99.36,99.29,99.36,4106899990.0
2007-05-08 19:30:00,99.36,99.41,99.33,99.365,6127499993.0
2007-05-08 19:45:00,99.37,99.39,99.31,99.36,4767400004.0
2007-05-08 20:00:00,99.37,99.38,99.286,99.36,5155799999.0
2007-05-08 20:15:00,99.36,99.38,99.34,99.365,2910899987.0
2007-05-08 20:30:00,99.365,99.41,99.3,99.3,8258400044.0
2007-05-08 20:45:00,99.3,99.33,99.28,99.32,5241000007.0
2007-05-08 21:00:00,99.33,99.35,99.271,99.32,2644600018.0
2007-05-08 21:15:00,99.315,99.35,99.239,99.345,3369300007.0
2007-05-08 21:30:00,99.345,99.38,99.29,99.37,5103200027.0
2007-05-08 21:45:00,99.37,99.4,99.323,99.35,5275600023.0
2007-05-08 22:00:00,99.35,99.4,99.35,99.37,2377099992.0
2007-05-08 22:15:00,99.375,99.42,99.37,99.42,1617700001.0
2007-05-08 22:30:00,99.41,99.5,99.4,99.48,4883099995.0
2007-05-08 22:45:00,99.48,99.52,99.45,99.5,5902199975.0
2007-05-08 23:00:00,99.5,99.5,99.43,99.48,3379499997.0
2007-05-08 23:15:00,99.48,99.51,99.34,99.42,5975299978.0
2007-05-08 23:30:00,99.42,99.44,99.38,99.38,2800800002.0
2007-05-08 23:45:00,99.39,99.39,99.28,99.39,5490500008.0
2007-05-09 00:00:00,99.39,99.39,99.32,99.35,2921100014.0
2007-05-09 00:15:00,99.35,99.39,99.292,99.35,3066599995.0
2007-05-09 00:30:00,99.275,99.37,99.254,99.34,3652899985.0
2007-05-09 00:45:00,99.34,99.34,99.26,99.31,2602500012.0
2007-05-09 01:00:00,99.31,99.32,99.184,99.25,4803700002.0
2007-05-09 01:15:00,99.25,99.32,99.214,99.28,3614199979.0
2007-05-09 01:30:00,99.28,99.32,99.231,99.243,5097000020.0
2007-05-09 01:45:00,99.29,99.29,99.14,99.19,9160900071.0
2007-05-09 02:00:00,99.19,99.26,99.18,99.22,8803100038.0
2007-05-09 02:15:00,99.22,99.24,99.14,99.19,7434200016.0
2007-05-09 02:30:00,99.19,99.25,99.15,99.17,6736699999.0
2007-05-09 02:45:00,99.175,99.2,99.07,99.135,13468000040.0
2007-05-09 03:00:00,99.14,99.18,99.085,99.14,13139999985.0
2007-05-09 03:15:00,99.14,99.15,99.045,99.08,12556199963.0
2007-05-09 03:30:00,99.08,99.11,99.06,99.1,8232999950.0
2007-05-09 03:45:00,99.1,99.16,99.1,99.12,6333600013.0
2007-05-09 04:00:00,99.12,99.2,99.12,99.17,6584000005.0
2007-05-09 04:15:00,99.17,99.19,99.087,99.099,5871100011.0
2007-05-09 04:30:00,99.16,99.17,99.098,99.13,4265699999.0
2007-05-09 04:45:00,99.13,99.18,99.11,99.16,6718999997.0
2007-05-09 05:00:00,99.16,99.22,99.098,99.19,4937100028.0
2007-05-09 05:15:00,99.19,99.22,99.18,99.21,3736900008.0
2007-05-09 05:30:00,99.21,99.23,99.137,99.18,3703199983.0
2007-05-09 05:45:00,99.2,99.24,99.151,99.22,4920399987.0
2007-05-09 06:00:00,99.22,99.26,99.159,99.25,4458199995.0
2007-05-09 06:15:00,99.25,99.31,99.24,99.28,4137999988.0
2007-05-09 06:30:00,99.28,99.33,99.27,99.3,4322399974.0
2007-05-09 06:45:00,99.3,99.31,99.27,99.28,3738099990.0
2007-05-09 07:00:00,99.28,99.3,99.24,99.28,3237399977.0
2007-05-09 07:15:00,99.27,99.33,99.203,99.33,3509499994.0
2007-05-09 07:30:00,99.33,99.35,99.3,99.33,7700999998.0
2007-05-09 07:45:00,99.33,99.35,99.28,99.3,7557500045.0
2007-05-09 08:00:00,99.32,99.38,99.25,99.26,6656499989.0
2007-05-09 08:15:00,99.26,99.38,99.25,99.34,5847700015.0
2007-05-09 08:30:00,99.33,99.34,99.26,99.27,5519800012.0
2007-05-09 08:45:00,99.27,99.3,99.25,99.28,9599699969.0
2007-05-09 09:00:00,99.28,99.3,99.23,99.26,9613499967.0
2007-05-09 09:15:00,99.26,99.29,99.195,99.23,9156299953.0
2007-05-09 09:30:00,99.23,99.29,99.21,99.27,9656799953.0
2007-05-09 09:45:00,99.27,99.35,99.25,99.33,6101899989.0
2007-05-09 10:00:00,99.33,99.39,99.3,99.37,9936499981.0
2007-05-09 10:15:00,99.37,99.4,99.29,99.3,11635099988.0
2007-05-09 10:30:00,99.305,99.38,99.3,99.35,8712399992.0
2007-05-09 10:45:00,99.35,99.4,99.31,99.33,13160699996.0
2007-05-09 11:00:00,99.34,99.34,99.26,99.26,9578999997.0
2007-05-09 11:15:00,99.29,99.35,99.24,99.34,12457899995.0
2007-05-09 11:30:00,99.35,99.41,99.3,99.345,18497599929.0
2007-05-09 11:45:00,99.36,99.37,99.29,99.34,12314899942.0
2007-05-09 12:00:00,99.34,99.37,99.29,99.31,9450800027.0
2007-05-09 12:15:00,99.31,99.34,99.27,99.29,8758399963.0
2007-05-09 12:30:00,99.29,99.38,99.27,99.37,11743099972.0
2007-05-09 12:45:00,99.38,99.48,99.35,99.46,11633999970.0
2007-05-09 13:00:00,99.43,99.49,99.42,99.47,10542399987.0
2007-05-09 13:15:00,99.46,99.48,99.37,99.39,10425699945.0
2007-05-09 13:30:00,99.4,99.41,99.33,99.38,9331999971.0
2007-05-09 13:45:00,99.38,99.42,99.38,99.4,4867600001.0
2007-05-09 14:00:00,99.4,99.42,99.37,99.385,5045699956.0
2007-05-09 14:15:00,99.385,99.42,99.33,99.34,8460499958.0
2007-05-09 14:30:00,99.345,99.41,99.295,99.32,13376799925.0
2007-05-09 14:45:00,99.31,99.33,99.27,99.33,14330299962.0
2007-05-09 15:00:00,99.33,99.43,99.3,99.34,13420100047.0
2007-05-09 15:15:00,99.34,99.42,99.34,99.37,10583999990.0
2007-05-09 15:30:00,99.37,99.46,99.36,99.42,10219799950.0
2007-05-09 15:45:00,99.43,99.47,99.335,99.445,12757299997.0
2007-05-09 16:00:00,99.445,99.45,99.325,99.355,12538999948.0
2007-05-09 16:15:00,99.355,99.36,99.19,99.28,15444299959.0
2007-05-09 16:30:00,99.28,99.32,99.21,99.24,12016200005.0
2007-05-09 16:45:00,99.24,99.27,99.18,99.2,13345900001.0
2007-05-09 17:00:00,99.19,99.25,99.17,99.24,13374899970.0
2007-05-09 17:15:00,99.25,99.27,99.15,99.21,13502600000.0
2007-05-09 17:30:00,99.21,99.27,99.2,99.2,6882700000.0
2007-05-09 17:45:00,99.2,99.25,99.19,99.24,4909200008.0
2007-05-09 18:00:00,99.24,99.26,99.21,99.23,2780499997.0
2007-05-09 18:15:00,99.23,99.26,99.21,99.26,1819500021.0
2007-05-09 18:30:00,99.245,99.31,99.24,99.3,4277299992.0
2007-05-09 18:45:00,99.3,99.36,99.29,99.33,3852200010.0
2007-05-09 19:00:00,99.33,99.35,99.285,99.315,1915299998.0
2007-05-09 19:15:00,99.32,99.36,99.3,99.36,3466600024.0
2007-05-09 19:30:00,99.36,99.36,99.29,99.32,4848200007.0
2007-05-09 19:45:00,99.33,99.36,99.32,99.33,3724900005.0
2007-05-09 20:00:00,99.33,99.36,99.27,99.3,4524800022.0
2007-05-09 20:15:00,99.3,99.37,99.22,99.33,15245000023.0
2007-05-09 20:30:00,99.32,99.37,99.28,99.34,12024100030.0
2007-05-09 20:45:00,99.335,99.41,99.32,99.34,10556400089.0
2007-05-09 21:00:00,99.335,99.35,99.3,99.35,7643899992.0
2007-05-09 21:15:00,99.35,99.35,99.273,99.34,4333800005.0
2007-05-09 21:30:00,99.34,99.38,99.289,99.37,3151500002.0
2007-05-09 21:45:00,99.37,99.41,99.303,99.34,4459999999.0
2007-05-09 22:00:00,99.34,99.44,99.318,99.39,3747899988.0
2007-05-09 22:15:00,99.39,99.42,99.317,99.38,4253400022.0
2007-05-09 22:30:00,99.38,99.39,99.37,99.38,1945300014.0
2007-05-09 22:45:00,99.38,99.4,99.314,99.37,3547700007.0
2007-05-09 23:00:00,99.36,99.41,99.311,99.36,2249700010.0
2007-05-09 23:15:00,99.36,99.36,99.29,99.34,2293899983.0
2007-05-09 23:30:00,99.35,99.36,99.269,99.3,2928899985.0
2007-05-09 23:45:00,99.3,99.33,99.232,99.3,2810599997.0
2007-05-10 00:00:00,99.31,99.32,99.243,99.269,3089399999.0
2007-05-10 00:15:00,99.3,99.37,99.233,99.36,2462900013.0
2007-05-10 00:30:00,99.37,99.38,99.33,99.35,1820800012.0
2007-05-10 00:45:00,99.34,99.46,99.33,99.43,11772499945.0
2007-05-10 01:00:00,99.43,99.45,99.38,99.44,5336225951.0
2007-05-10 01:15:00,99.44,99.52,99.44,99.48,8145899991.0
2007-05-10 01:30:00,99.47,99.545,99.46,99.52,9872600002.0
2007-05-10 01:45:00,99.525,99.54,99.44,99.45,9205399967.0
2007-05-10 02:00:00,99.45,99.48,99.39,99.48,7937999966.0
2007-05-10 02:15:00,99.48,99.48,99.41,99.42,6186399973.0
2007-05-10 02:30:00,99.42,99.42,99.344,99.42,6310999990.0
2007-05-10 02:45:00,99.41,99.49,99.38,99.41,11492599944.0
2007-05-10 03:00:00,99.41,99.46,99.4,99.46,16086899976.0
2007-05-10 03:15:00,99.46,99.54,99.43,99.49,9977400048.0
2007-05-10 03:30:00,99.49,99.86,99.48,99.82,14882099989.0
2007-05-10 03:45:00,99.82,99.87,99.79,99.795,13235000005.0
2007-05-10 04:00:00,99.8,99.88,99.7,99.81,7823499978.0
2007-05-10 04:15:00,99.82,99.88,99.79,99.825,7664899979.0
2007-05-10 04:30:00,99.83,99.86,99.787,99.82,5396299977.0
2007-05-10 04:45:00,99.82,99.87,99.8,99.83,7411699997.0
2007-05-10 05:00:00,99.83,99.85,99.805,99.84,5696600002.0
2007-05-10 05:15:00,99.84,99.86,99.81,99.855,5698600018.0
2007-05-10 05:30:00,99.86,99.89,99.83,99.89,5281699994.0
2007-05-10 05:45:00,99.89,99.91,99.83,99.83,6243999999.0
2007-05-10 06:00:00,99.83,99.88,99.83,99.86,6800299985.0
2007-05-10 06:15:00,99.87,99.91,99.85,99.87,4086699978.0
2007-05-10 06:30:00,99.87,99.88,99.84,99.875,3013299983.0
2007-05-10 06:45:00,99.875,99.88,99.84,99.87,4737400001.0
2007-05-10 07:00:00,99.87,99.89,99.84,99.87,6461900000.0
2007-05-10 07:15:00,99.87,99.88,99.83,99.84,3896699998.0
2007-05-10 07:30:00,99.84,99.96,99.835,99.91,7871300036.0
2007-05-10 07:45:00,99.91,99.98,99.9,99.95,8269600011.0
2007-05-10 08:00:00,99.95,100.09,99.89,100.01,14683699935.0
2007-05-10 08:15:00,100.01,100.03,99.95,99.98,10979499968.0
2007-05-10 08:30:00,99.98,100.04,99.95,99.99,8923799948.0
2007-05-10 08:45:00,99.985,100.04,99.98,99.99,8569899960.0
2007-05-10 09:00:00,99.99,100.05,99.96,100.02,11006199946.0
2007-05-10 09:15:00,100.02,100.12,100.02,100.05,11916299981.0
2007-05-10 09:30:00,100.04,100.09,100.02,100.06,8590199986.0
2007-05-10 09:45:00,100.065,100.14,100.0,100.01,9714399977.0
2007-05-10 10:00:00,100.0,100.05,99.98,100.03,10352300019.0
2007-05-10 10:15:00,100.04,100.12,100.0,100.09,8717899961.0
2007-05-10 10:30:00,100.07,100.13,100.02,100.05,10690799985.0
2007-05-10 10:45:00,100.05,100.17,100.05,100.15,10138300007.0
2007-05-10 11:00:00,100.16,100.18,100.06,100.18,8610700002.0
2007-05-10 11:15:00,100.17,100.21,100.13,100.17,9557099981.0
2007-05-10 11:30:00,100.17,100.2,100.11,100.12,10094799976.0
2007-05-10 11:45:00,100.12,100.2,100.11,100.17,8951799937.0
2007-05-10 12:00:00,100.17,100.19,100.1,100.19,15012799930.0
2007-05-10 12:15:00,100.19,100.28,100.11,100.14,13747099996.0
2007-05-10 12:30:00,100.14,100.18,100.09,100.17,9239999971.0
2007-05-10 12:45:00,100.18,100.22,100.13,100.13,8775399964.0
2007-05-10 13:00:00,100.16,100.21,100.03,100.19,12262099940.0
2007-05-10 13:15:00,100.19,100.21,100.12,100.16,7288900006.0
2007-05-10 13:30:00,100.16,100.19,100.12,100.17,9770799988.0
2007-05-10 13:45:00,100.18,100.18,100.07,100.08,11625199956.0
2007-05-10 14:00:00,100.09,100.23,100.06,100.15,7792899975.0
2007-05-10 14:15:00,100.16,100.23,100.13,100.15,9854999945.0
2007-05-10 14:30:00,100.16,100.31,100.12,100.3,16149999914.0
2007-05-10 14:45:00,100.29,100.34,100.23,100.31,12777999982.0
2007-05-10 15:00:00,100.31,100.35,100.24,100.26,9328699965.0
2007-05-10 15:15:00,100.26,100.31,100.19,100.23,9985199978.0
2007-05-10 15:30:00,100.23,100.26,100.2,100.22,7678500018.0
2007-05-10 15:45:00,100.19,100.22,100.12,100.19,10758699956.0
2007-05-10 16:00:00,100.19,100.21,100.14,100.19,11840999950.0
2007-05-10 16:15:00,100.19,100.26,100.12,100.22,9941799998.0
2007-05-10 16:30:00,100.22,100.31,100.21,100.27,12193500023.0
2007-05-10 16:45:00,100.27,100.31,100.22,100.22,9747099982.0
2007-05-10 17:00:00,100.22,100.28,100.21,100.23,8771899988.0
2007-05-10 17:15:00,100.23,100.27,100.13,100.16,7892899950.0
2007-05-10 17:30:00,100.16,100.2,100.15,100.15,6016900011.0
2007-05-10 17:45:00,100.16,100.18,100.12,100.13,5533500022.0
2007-05-10 18:00:00,100.13,100.14,99.96,99.99,13208800036.0
2007-05-10 18:15:00,99.99,100.01,99.85,99.855,8002900002.0
2007-05-10 18:30:00,99.855,99.87,99.55,99.61,16697500012.0
2007-05-10 18:45:00,99.61,99.67,99.47,99.54,7894800038.0
2007-05-10 19:00:00,99.54,99.58,99.38,99.39,12175600006.0
2007-05-10 19:15:00,99.39,99.53,99.35,99.53,13133099995.0
2007-05-10 19:30:00,99.53,99.54,99.37,99.43,9112200053.0
2007-05-10 19:45:00,99.43,99.49,99.37,99.41,6352800020.0
2007-05-10 20:00:00,99.41,99.5,99.37,99.48,8094900069.0
2007-05-10 20:15:00,99.48,99.5,99.44,99.48,4198899987.0
2007-05-10 20:30:00,99.48,99.51,99.47,99.48,5702799985.0
2007-05-10 20:45:00,99.48,99.52,99.46,99.48,4850500018.0
2007-05-10 21:00:00,99.48,99.48,99.41,99.48,4596400022.0
2007-05-10 21:15:00,99.48,99.51,99.427,99.45,3235199995.0
2007-05-10 21:30:00,99.45,99.45,99.41,99.42,3100299999.0
2007-05-10 21:45:00,99.42,99.44,99.28,99.29,5098700034.0
2007-05-10 22:00:00,99.285,99.33,99.2,99.25,5662199991.0
2007-05-10 22:15:00,99.25,99.33,99.22,99.31,4301799995.0
2007-05-10 22:30:00,99.31,99.31,99.2,99.22,3521199967.0
2007-05-10 22:45:00,99.23,99.24,99.03,99.11,5743599991.0
2007-05-10 23:00:00,99.12,99.14,98.99,99.04,4766400006.0
2007-05-10 23:15:00,99.04,99.07,98.91,98.93,7778199953.0
2007-05-10 23:30:00,98.93,98.97,98.73,98.78,8652599956.0
2007-05-10 23:45:00,98.78,98.88,98.73,98.83,11586700003.0
2007-05-11 00:00:00,98.83,98.85,98.57,98.69,8484099953.0
2007-05-11 00:15:00,98.69,98.92,98.68,98.88,7594100013.0
2007-05-11 00:30:00,98.885,98.885,98.81,98.85,3723099985.0
2007-05-11 00:45:00,98.85,98.93,98.83,98.89,4028599961.0
2007-05-11 01:00:00,98.89,98.94,98.84,98.89,9092200072.0
2007-05-11 01:15:00,98.88,98.89,98.83,98.88,6519899980.0
2007-05-11 01:30:00,98.88,98.97,98.84,98.89,9620999982.0
2007-05-11 01:45:00,98.88,99.03,98.84,99.01,14344999989.0
2007-05-11 02:00:00,99.01,99.08,98.87,98.88,13763599941.0
2007-05-11 02:15:00,98.87,98.93,98.84,98.86,11400700069.0
2007-05-11 02:30:00,98.86,98.93,98.85,98.915,10678900014.0
2007-05-11 02:45:00,98.915,99.01,98.91,99.0,10854300018.0
2007-05-11 03:00:00,99.0,99.07,98.98,99.06,9250499996.0
2007-05-11 03:15:00,99.06,99.16,99.06,99.11,13911999961.0
2007-05-11 03:30:00,99.11,99.14,99.06,99.12,7565400008.0
2007-05-11 03:45:00,99.12,99.3,99.11,99.28,10880100047.0
2007-05-11 04:00:00,99.29,99.43,99.29,99.345,16767899985.0
2007-05-11 04:15:00,99.35,99.4,99.33,99.38,8608899983.0
2007-05-11 04:30:00,99.38,99.39,99.29,99.32,8632799969.0
2007-05-11 04:45:00,99.32,99.36,99.27,99.28,8138700014.0
2007-05-11 05:00:00,99.28,99.32,99.25,99.31,7657500047.0
2007-05-11 05:15:00,99.31,99.32,99.24,99.29,9772499993.0
2007-05-11 05:30:00,99.27,99.3,99.24,99.28,7963699968.0
2007-05-11 05:45:00,99.28,99.29,99.2,99.25,8501800026.0
2007-05-11 06:00:00,99.25,99.34,99.25,99.32,7526500025.0
2007-05-11 06:15:00,99.32,99.35,99.26,99.26,7491899980.0
2007-05-11 06:30:00,99.26,99.29,99.22,99.25,5653999982.0
2007-05-11 06:45:00,99.25,99.35,99.23,99.33,10260000041.0
2007-05-11 07:00:00,99.35,99.44,99.325,99.41,7323099999.0
2007-05-11 07:15:00,99.43,99.47,99.4,99.44,10124899991.0
2007-05-11 07:30:00,99.44,99.49,99.4,99.47,7118700062.0
2007-05-11 07:45:00,99.47,99.58,99.46,99.49,12510199976.0
2007-05-11 08:00:00,99.5,99.57,99.42,99.46,14324799968.0
2007-05-11 08:15:00,99.46,99.48,99.35,99.41,9893199985.0
2007-05-11 08:30:00,99.41,99.42,99.33,99.355,9034799962.0
2007-05-11 08:45:00,99.355,99.48,99.27,99.47,15334299976.0
2007-05-11 09:00:00,99.47,99.54,99.42,99.45,12619499957.0
2007-05-11 09:15:00,99.45,99.45,99.3,99.33,11921099958.0
2007-05-11 09:30:00,99.32,99.39,99.19,99.385,18388599964.0
2007-05-11 09:45:00,99.39,99.41,99.355,99.38,8288899965.0
2007-05-11 10:00:00,99.38,99.45,99.32,99.35,10345799926.0
2007-05-11 10:15:00,99.35,99.36,99.28,99.33,11071099940.0
2007-05-11 10:30:00,99.33,99.35,99.26,99.28,9384699955.0
2007-05-11 10:45:00,99.28,99.3,99.225,99.25,6998499947.0
2007-05-11 11:00:00,99.26,99.26,99.11,99.13,11490699991.0
2007-05-11 11:15:00,99.13,99.15,99.0,99.02,17609900034.0
2007-05-11 11:30:00,99.03,99.13,98.88,99.09,16836999993.0
2007-05-11 11:45:00,99.1,99.19,99.03,99.18,16586899973.0
2007-05-11 12:00:00,99.17,99.33,99.17,99.26,18078700010.0
2007-05-11 12:15:00,99.245,99.36,99.2,99.25,12829499994.0
2007-05-11 12:30:00,99.26,99.32,99.23,99.3,8717099957.0
2007-05-11 12:45:00,99.31,99.35,99.25,99.25,12585799989.0
2007-05-11 13:00:00,99.28,99.46,99.23,99.41,11303099987.0
2007-05-11 13:15:00,99.41,99.49,99.39,99.46,12119000007.0
2007-05-11 13:30:00,99.46,99.54,99.44,99.48,8218799994.0
2007-05-11 13:45:00,99.48,99.5,99.38,99.43,7820999998.0
2007-05-11 14:00:00,99.42,99.5,99.38,99.39,10517799965.0
2007-05-11 14:15:00,99.4,99.43,99.35,99.39,6725099990.0
2007-05-11 14:30:00,99.26,99.49,99.23,99.43,18010099918.0
2007-05-11 14:45:00,99.43,99.51,99.33,99.49,15266700007.0
2007-05-11 15:00:00,99.49,99.53,99.44,99.47,12141699980.0
2007-05-11 15:15:00,99.47,99.48,99.4,99.46,9061499982.0
2007-05-11 15:30:00,99.46,99.71,99.45,99.67,16879899953.0
2007-05-11 15:45:00,99.67,99.85,99.66,99.76,15993999985.0
2007-05-11 16:00:00,99.75,99.78,99.655,99.71,13629399975.0
2007-05-11 16:15:00,99.71,99.84,99.7,99.8,17690800007.0
2007-05-11 16:30:00,99.8,99.93,99.79,99.84,15546599997.0
2007-05-11 16:45:00,99.83,100.0,99.82,99.89,12871200024.0
2007-05-11 17:00:00,99.89,100.09,99.87,100.09,14320300002.0
2007-05-11 17:15:00,100.09,100.11,99.99,100.01,10461499971.0
2007-05-11 17:30:00,100.0,100.08,99.99,100.0,6475299997.0
2007-05-11 17:45:00,100.01,100.07,100.0,100.06,8213500021.0
2007-05-11 18:00:00,100.06,100.07,99.955,99.97,7346300018.0
2007-05-11 18:15:00,99.97,100.0,99.95,99.96,4448499987.0
2007-05-11 18:30:00,99.96,100.0,99.95,99.98,8385100039.0
2007-05-11 18:45:00,99.97,99.98,99.885,99.9,8072300018.0
2007-05-11 19:00:00,99.91,99.94,99.87,99.93,5805000030.0
2007-05-11 19:15:00,99.93,100.01,99.88,99.99,7321799988.0
2007-05-11 19:30:00,99.99,100.0,99.92,99.92,4741500002.0
2007-05-11 19:45:00,99.92,99.952,99.879,99.94,2080799997.0
2007-05-11 20:00:00,99.94,99.96,99.866,99.935,2806499990.0
2007-05-11 20:15:00,99.935,99.955,99.844,99.91,3869400007.0
2007-05-11 20:30:00,99.91,99.91,99.823,99.85,4317599994.0
2007-05-11 20:45:00,99.85,99.9,99.81,99.89,4672099993.0
2007-05-11 21:00:00,99.9,99.9,99.85,99.87,1135400007.0
2007-05-11 21:15:00,99.87,99.879,99.824,99.87,3309500026.0
2007-05-11 21:30:00,99.87,99.89,99.811,99.86,2604599992.0
2007-05-11 21:45:00,99.798,99.91,99.789,99.87,3361700031.0
2007-05-11 22:00:00,99.87,99.93,99.86,99.895,3492699979.0
2007-05-11 22:15:00,99.9,99.93,99.87,99.91,3085600023.0
2007-05-11 22:30:00,99.93,99.94,99.88,99.905,2256600003.0
2007-05-11 22:45:00,99.91,99.96,99.855,99.88,3297599985.0
2007-05-13 23:00:00,99.99,100.007,99.9,99.96,2301399999.0
2007-05-13 23:15:00,99.96,99.97,99.9,99.94,1879499990.0
2007-05-13 23:30:00,99.92,100.0,99.9,99.94,1941699997.0
2007-05-13 23:45:00,99.94,99.99,99.887,99.99,3768600006.0
2007-05-14 00:00:00,99.99,100.07,99.99,100.03,2069900004.0
2007-05-14 00:15:00,100.03,100.1,99.991,100.07,1932100002.0
2007-05-14 00:30:00,100.07,100.08,99.97,100.02,3223499993.0
2007-05-14 00:45:00,100.01,100.13,99.98,100.11,6890900006.0
2007-05-14 01:00:00,100.1,100.25,100.09,100.25,6030700034.0
2007-05-14 01:15:00,100.25,100.36,100.15,100.17,6727300006.0
2007-05-14 01:30:00,100.17,100.21,100.16,100.16,2743100004.0
2007-05-14 01:45:00,100.16,100.17,100.05,100.16,8930699990.0
2007-05-14 02:00:00,100.15,100.15,100.015,100.04,9405700013.0
2007-05-14 02:15:00,100.04,100.11,100.04,100.1,5960999981.0
2007-05-14 02:30:00,100.1,100.12,100.03,100.09,4509999998.0
2007-05-14 02:45:00,100.1,100.13,100.075,100.105,7502000008.0
2007-05-14 03:00:00,100.11,100.13,100.06,100.1,7149499985.0
2007-05-14 03:15:00,100.105,100.14,100.07,100.12,5537000000.0
2007-05-14 03:30:00,100.12,100.14,100.08,100.11,5894400002.0
2007-05-14 03:45:00,100.11,100.19,100.1,100.18,8154000019.0
2007-05-14 04:00:00,100.18,100.22,100.14,100.19,10714400060.0
2007-05-14 04:15:00,100.19,100.2,100.085,100.14,4749400039.0
2007-05-14 04:30:00,100.14,100.16,100.087,100.16,3929200043.0
2007-05-14 04:45:00,100.16,100.18,100.102,100.13,3894700005.0
2007-05-14 05:00:00,100.13,100.2,100.13,100.19,5659400023.0
2007-05-14 05:15:00,100.19,100.21,100.07,100.095,5670099981.0
2007-05-14 05:30:00,100.095,100.14,100.08,100.14,6300200028.0
2007-05-14 05:45:00,100.14,100.16,100.1,100.13,8104000043.0
2007-05-14 06:00:00,100.13,100.14,100.08,100.09,6925500036.0
2007-05-14 06:15:00,100.09,100.11,100.06,100.07,5072499975.0
2007-05-14 06:30:00,100.08,100.12,100.025,100.11,2433500028.0
2007-05-14 06:45:00,100.077,100.15,100.038,100.14,2861400025.0
2007-05-14 07:00:00,100.14,100.16,100.1,100.15,4701799988.0
2007-05-14 07:15:00,100.15,100.15,100.001,100.12,5397700025.0
2007-05-14 07:30:00,100.12,100.18,100.115,100.17,4567300046.0
2007-05-14 07:45:00,100.17,100.19,100.14,100.17,5602099990.0
2007-05-14 08:00:00,100.17,100.19,100.14,100.165,5498899989.0
2007-05-14 08:15:00,100.17,100.21,100.15,100.21,5086099990.0
2007-05-14 08:30:00,100.21,100.25,100.19,100.22,9989799982.0
2007-05-14 08:45:00,100.22,100.23,100.17,100.19,4071599925.0
2007-05-14 09:00:00,100.185,100.26,100.13,100.24,8611699999.0
2007-05-14 09:15:00,100.24,100.27,100.18,100.19,4858399983.0
2007-05-14 09:30:00,100.19,100.35,100.19,100.325,8975099972.0
2007-05-14 09:45:00,100.33,100.34,100.24,100.34,7684100014.0
2007-05-14 10:00:00,100.34,100.38,100.315,100.33,8762700008.0
2007-05-14 10:15:00,100.34,100.39,100.31,100.36,3708200002.0
2007-05-14 10:30:00,100.36,100.37,100.28,100.3,4260200003.0
2007-05-14 10:45:00,100.3,100.31,100.25,100.27,7726500010.0
2007-05-14 11:00:00,100.27,100.29,100.24,100.29,9745600006.0
2007-05-14 11:15:00,100.28,100.29,100.18,100.22,9706800035.0
2007-05-14 11:30:00,100.22,100.27,100.22,100.23,7233100005.0
2007-05-14 11:45:00,100.23,100.26,100.19,100.23,7368500035.0
2007-05-14 12:00:00,100.23,100.24,100.16,100.22,12641999991.0
2007-05-14 12:15:00,100.22,100.27,100.16,100.26,10227399949.0
2007-05-14 12:30:00,100.26,100.3,100.23,100.25,10819100020.0
2007-05-14 12:45:00,100.25,100.35,100.22,100.34,5802000000.0
2007-05-14 13:00:00,100.34,100.42,100.32,100.42,12516500009.0
2007-05-14 13:15:00,100.415,100.43,100.32,100.33,7409799963.0
2007-05-14 13:30:00,100.33,100.36,100.25,100.28,7485599956.0
2007-05-14 13:45:00,100.28,100.28,100.19,100.23,7584599988.0
2007-05-14 14:00:00,100.23,100.24,100.12,100.18,10743499952.0
2007-05-14 14:15:00,100.18,100.23,100.17,100.21,8948199941.0
2007-05-14 14:30:00,100.21,100.23,100.18,100.19,8179999982.0
2007-05-14 14:45:00,100.2,100.27,100.185,100.27,10745000018.0
2007-05-14 15:00:00,100.27,100.34,100.27,100.3,8835999969.0
2007-05-14 15:15:00,100.31,100.36,100.305,100.33,7140900003.0
2007-05-14 15:30:00,100.33,100.35,100.295,100.33,9802799975.0
2007-05-14 15:45:00,100.33,100.39,100.29,100.35,12344999945.0
2007-05-14 16:00:00,100.35,100.37,100.31,100.35,8728400001.0
2007-05-14 16:15:00,100.36,100.37,100.2,100.22,8181799986.0
2007-05-14 16:30:00,100.21,100.22,100.08,100.17,11683899930.0
2007-05-14 16:45:00,100.17,100.28,100.17,100.27,13247599986.0
2007-05-14 17:00:00,100.28,100.28,100.2,100.23,7370800008.0
2007-05-14 17:15:00,100.22,100.25,100.19,100.21,6982699985.0
2007-05-14 17:30:00,100.21,100.28,100.19,100.25,9419400001.0
2007-05-14 17:45:00,100.25,100.3,100.23,100.28,5358699986.0
2007-05-14 18:00:00,100.28,100.33,100.27,100.27,4001199972.0
2007-05-14 18:15:00,100.27,100.29,100.24,100.25,3360999983.0
2007-05-14 18:30:00,100.26,100.3,100.228,100.248,6127499997.0
2007-05-14 18:45:00,100.28,100.34,100.27,100.305,4421500015.0
2007-05-14 19:00:00,100.31,100.32,100.25,100.29,4527799988.0
2007-05-14 19:15:00,100.29,100.3,100.24,100.3,5325599954.0
2007-05-14 19:30:00,100.31,100.34,100.23,100.26,6678499969.0
2007-05-14 19:45:00,100.25,100.26,100.126,100.156,6321800006.0
2007-05-14 20:00:00,100.19,100.2,100.12,100.14,6444099985.0
2007-05-14 20:15:00,100.14,100.15,100.06,100.12,5375399988.0
2007-05-14 20:30:00,100.12,100.14,100.063,100.1,4919099983.0
2007-05-14 20:45:00,100.1,100.13,100.09,100.11,3604100004.0
2007-05-14 21:00:00,100.09,100.12,100.049,100.11,3250100014.0
2007-05-14 21:15:00,100.1,100.16,100.1,100.155,2516499988.0
2007-05-14 21:30:00,100.16,100.18,100.13,100.14,2052100011.0
2007-05-14 21:45:00,100.14,100.17,100.14,100.17,1975799996.0
2007-05-14 22:00:00,100.095,100.2,100.095,100.16,2639599994.0
2007-05-14 22:15:00,100.16,100.2,100.15,100.18,4591699996.0
2007-05-14 22:30:00,100.18,100.21,100.091,100.17,2527799998.0
2007-05-14 22:45:00,100.16,100.19,100.1,100.13,4585099990.0
2007-05-14 23:00:00,100.13,100.16,100.09,100.14,2010199999.0
2007-05-14 23:15:00,100.13,100.16,100.095,100.15,2060800011.0
2007-05-14 23:30:00,100.17,100.19,100.102,100.156,2479699985.0
2007-05-14 23:45:00,100.18,100.2,100.128,100.2,4026799999.0
2007-05-15 00:00:00,100.2,100.21,100.099,100.122,3568600016.0
2007-05-15 00:15:00,100.14,100.16,100.072,100.15,3753099992.0
2007-05-15 00:30:00,100.098,100.18,100.092,100.16,2827700011.0
2007-05-15 00:45:00,100.17,100.19,100.108,100.17,5377600053.0
2007-05-15 01:00:00,100.17,100.24,100.16,100.2,1668099983.0
2007-05-15 01:15:00,100.2,100.21,100.143,100.2,2286099992.0
2007-05-15 01:30:00,100.19,100.2,100.16,100.175,3547799996.0
2007-05-15 01:45:00,100.18,100.28,100.15,100.24,10442900026.0
2007-05-15 02:00:00,100.23,100.3,100.22,100.26,13081000040.0
2007-05-15 02:15:00,100.26,100.3,100.22,100.28,9144300003.0
2007-05-15 02:30:00,100.27,100.29,100.21,100.29,4149800029.0
2007-05-15 02:45:00,100.29,100.32,100.24,100.27,9305699956.0
2007-05-15 03:00:00,100.27,100.28,100.16,100.21,11282099986.0
2007-05-15 03:15:00,100.2,100.25,100.19,100.24,4796999954.0
2007-05-15 03:30:00,100.23,100.24,100.18,100.22,7364400017.0
2007-05-15 03:45:00,100.22,100.26,100.157,100.157,5522000004.0
2007-05-15 04:00:00,100.23,100.24,100.18,100.23,7273600010.0
2007-05-15 04:15:00,100.22,100.25,100.21,100.23,3748799992.0
2007-05-15 04:30:00,100.23,100.23,100.165,100.18,4442300030.0
2007-05-15 04:45:00,100.19,100.21,100.115,100.18,3023900009.0
2007-05-15 05:00:00,100.195,100.21,100.1,100.105,5736400027.0
2007-05-15 05:15:00,100.12,100.18,100.115,100.18,4097200009.0
2007-05-15 05:30:00,100.18,100.23,100.129,100.21,4103900006.0
2007-05-15 05:45:00,100.21,100.24,100.152,100.21,3441400002.0
2007-05-15 06:00:00,100.22,100.25,100.185,100.24,5161099992.0
2007-05-15 06:15:00,100.24,100.24,100.159,100.23,3574799993.0
2007-05-15 06:30:00,100.23,100.25,100.18,100.22,3933300005.0
2007-05-15 06:45:00,100.22,100.25,100.2,100.23,3184299993.0
2007-05-15 07:00:00,100.23,100.23,100.18,100.185,3399700007.0
2007-05-15 07:15:00,100.17,100.18,100.106,100.12,9301800066.0
2007-05-15 07:30:00,100.12,100.22,100.1,100.21,7168000054.0
2007-05-15 07:45:00,100.21,100.24,100.17,100.2,7296800024.0
2007-05-15 08:00:00,100.19,100.22,100.11,100.15,10427599972.0
2007-05-15 08:15:00,100.15,100.21,100.14,100.2,7838600007.0
2007-05-15 08:30:00,100.21,100.23,100.04,100.07,14593600000.0
2007-05-15 08:45:00,100.07,100.11,99.99,99.995,10286699958.0
2007-05-15 09:00:00,100.0,100.03,99.94,100.02,13237599935.0
2007-05-15 09:15:00,100.03,100.03,99.865,99.94,12540000050.0
2007-05-15 09:30:00,99.94,99.97,99.86,99.89,10993499987.0
2007-05-15 09:45:00,99.89,99.96,99.86,99.93,12809999981.0
2007-05-15 10:00:00,99.925,100.04,99.9,100.02,7797999981.0
2007-05-15 10:15:00,100.02,100.03,99.97,99.97,6020199994.0
2007-05-15 10:30:00,99.97,100.04,99.97,100.03,7590199974.0
2007-05-15 10:45:00,100.03,100.1,100.02,100.1,9520000005.0
2007-05-15 11:00:00,100.1,100.13,100.08,100.12,9401400019.0
2007-05-15 11:15:00,100.115,100.24,100.1,100.23,12819799970.0
2007-05-15 11:30:00,100.23,100.33,100.16,100.21,11952900006.0
2007-05-15 11:45:00,100.21,100.23,100.135,100.19,7743999972.0
2007-05-15 12:00:00,100.2,100.2,100.095,100.14,7814399992.0
2007-05-15 12:15:00,100.145,100.15,100.09,100.12,11272899984.0
2007-05-15 12:30:00,100.12,100.2,100.1,100.18,6688299983.0
2007-05-15 12:45:00,100.18,100.21,100.16,100.16,3808300005.0
2007-05-15 13:00:00,100.16,100.2,100.13,100.19,5553500006.0
2007-05-15 13:15:00,100.19,100.21,100.16,100.17,4560500017.0
2007-05-15 13:30:00,100.17,100.18,100.11,100.12,4782599993.0
2007-05-15 13:45:00,100.12,100.16,100.105,100.12,5965399996.0
2007-05-15 14:00:00,100.12,100.19,100.1,100.14,8828799912.0
2007-05-15 14:15:00,100.15,100.24,100.12,100.15,6378799970.0
2007-05-15 14:30:00,100.1,100.44,100.1,100.34,12131900011.0
2007-05-15 14:45:00,100.34,100.36,100.27,100.3,6837199990.0
2007-05-15 15:00:00,100.28,100.35,100.22,100.26,14289499977.0
2007-05-15 15:15:00,100.26,100.27,100.03,100.05,15701899976.0
2007-05-15 15:30:00,100.05,100.13,100.03,100.11,13764499995.0
2007-05-15 15:45:00,100.1,100.18,100.09,100.15,11192499965.0
2007-05-15 16:00:00,100.15,100.27,100.11,100.25,16650799973.0
2007-05-15 16:15:00,100.26,100.31,100.24,100.29,11807199995.0
2007-05-15 16:30:00,100.29,100.315,100.18,100.25,15567799968.0
2007-05-15 16:45:00,100.26,100.37,100.23,100.24,13519199983.0
2007-05-15 17:00:00,100.25,100.31,100.21,100.25,15982899937.0
2007-05-15 17:15:00,100.25,100.26,100.21,100.22,5356600036.0
2007-05-15 17:30:00,100.22,100.35,100.185,100.32,6508099968.0
2007-05-15 17:45:00,100.315,100.36,100.3,100.33,7082800025.0
2007-05-15 18:00:00,100.33,100.37,100.29,100.32,6336700016.0
2007-05-15 18:15:00,100.32,100.33,100.255,100.305,4874899993.0
2007-05-15 18:30:00,100.31,100.38,100.268,100.36,5692400047.0
2007-05-15 18:45:00,100.36,100.39,100.292,100.38,8474800010.0
2007-05-15 19:00:00,100.38,100.42,100.35,100.4,9351499956.0
2007-05-15 19:15:00,100.4,100.42,100.35,100.37,5546699990.0
2007-05-15 19:30:00,100.37,100.39,100.32,100.35,7094400000.0
2007-05-15 19:45:00,100.345,100.37,100.28,100.35,5125300013.0
2007-05-15 20:00:00,100.35,100.37,100.3,100.34,4607500033.0
2007-05-15 20:15:00,100.35,100.35,100.24,100.25,5615399969.0
2007-05-15 20:30:00,100.25,100.28,100.135,100.135,6451100040.0
2007-05-15 20:45:00,100.135,100.14,100.07,100.09,11113200019.0
2007-05-15 21:00:00,100.09,100.18,100.09,100.17,5694500046.0
2007-05-15 21:15:00,100.17,100.17,100.11,100.165,3859500025.0
2007-05-15 21:30:00,100.17,100.19,100.12,100.16,3495600014.0
2007-05-15 21:45:00,100.16,100.16,100.11,100.16,4415800011.0
2007-05-15 22:00:00,100.16,100.24,100.133,100.158,4480099989.0
2007-05-15 22:15:00,100.18,100.2,100.115,100.14,2816000000.0
2007-05-15 22:30:00,100.15,100.182,100.14,100.17,2230000003.0
2007-05-15 22:45:00,100.17,100.27,100.16,100.27,1673900012.0
2007-05-15 23:00:00,100.27,100.33,100.195,100.22,2429000001.0
2007-05-15 23:15:00,100.22,100.22,100.16,100.195,3880599985.0
2007-05-15 23:30:00,100.2,100.26,100.175,100.25,1947600006.0
2007-05-15 23:45:00,100.25,100.27,100.121,100.23,3350700001.0
2007-05-16 00:00:00,100.225,100.26,100.142,100.25,3767800000.0
2007-05-16 00:15:00,100.25,100.27,100.168,100.2,3442200008.0
2007-05-16 00:30:00,100.22,100.25,100.181,100.215,3887100013.0
2007-05-16 00:45:00,100.22,100.28,100.17,100.22,5537800018.0
2007-05-16 01:00:00,100.22,100.24,100.16,100.18,3727399994.0
2007-05-16 01:15:00,100.18,100.22,100.124,100.19,3813299979.0
2007-05-16 01:30:00,100.2,100.22,100.16,100.16,4417500000.0
2007-05-16 01:45:00,100.16,100.19,100.13,100.18,3943899995.0
2007-05-16 02:00:00,100.18,100.21,100.135,100.15,7006099990.0
2007-05-16 02:15:00,100.15,100.2,100.14,100.17,6359800017.0
2007-05-16 02:30:00,100.18,100.24,100.17,100.21,5260700054.0
2007-05-16 02:45:00,100.21,100.27,100.2,100.24,5060000018.0
2007-05-16 03:00:00,100.25,100.28,100.16,100.16,6208199984.0
2007-05-16 03:15:00,100.17,100.24,100.15,100.22,6759900015.0
2007-05-16 03:30:00,100.22,100.22,100.02,100.05,9852000011.0
2007-05-16 03:45:00,100.06,100.06,99.91,100.0,13900600015.0
2007-05-16 04:00:00,100.0,100.02,99.95,100.02,5646200008.0
2007-05-16 04:15:00,100.02,100.02,99.94,99.97,4734199974.0
2007-05-16 04:30:00,99.97,100.02,99.95,99.99,3084300005.0
2007-05-16 04:45:00,99.99,100.01,99.91,100.0,3467099987.0
2007-05-16 05:00:00,100.0,100.08,99.995,100.05,5241499994.0
2007-05-16 05:15:00,100.05,100.09,99.994,99.994,2807599999.0
2007-05-16 05:30:00,100.001,100.08,99.986,100.08,3004900011.0
2007-05-16 05:45:00,100.08,100.12,100.07,100.105,2039000007.0
2007-05-16 06:00:00,100.1,100.18,100.1,100.165,5881100013.0
2007-05-16 06:15:00,100.165,100.17,100.12,100.13,3316299986.0
2007-05-16 06:30:00,100.13,100.16,100.11,100.15,3676699991.0
2007-05-16 06:45:00,100.15,100.18,100.09,100.16,8893600018.0
2007-05-16 07:00:00,100.16,100.17,100.13,100.14,4369600058.0
2007-05-16 07:15:00,100.13,100.16,100.1,100.15,3415500017.0
2007-05-16 07:30:00,100.15,100.15,100.048,100.11,4859200076.0
2007-05-16 07:45:00,100.11,100.21,100.09,100.21,4847999994.0
2007-05-16 08:00:00,100.21,100.21,100.09,100.1,7167699960.0
2007-05-16 08:15:00,100.09,100.15,99.99,100.01,13478300016.0
2007-05-16 08:30:00,100.01,100.06,99.98,100.04,10740999948.0
2007-05-16 08:45:00,100.03,100.06,99.97,100.01,11972299984.0
2007-05-16 09:00:00,100.01,100.03,99.93,99.99,12502699973.0
2007-05-16 09:15:00,99.99,100.07,99.93,100.03,11222300005.0
2007-05-16 09:30:00,100.03,100.07,100.01,100.05,10664699974.0
2007-05-16 09:45:00,100.07,100.1,100.04,100.06,7077399999.0
2007-05-16 10:00:00,100.05,100.07,99.997,100.04,4603300001.0
2007-05-16 10:15:00,100.04,100.04,99.97,100.01,9294599971.0
2007-05-16 10:30:00,100.01,100.04,99.98,100.0,13133799948.0
2007-05-16 10:45:00,100.0,100.02,99.96,100.01,9676999951.0
2007-05-16 11:00:00,100.01,100.03,99.98,100.0,5902999993.0
2007-05-16 11:15:00,100.0,100.13,99.96,100.09,14115199979.0
2007-05-16 11:30:00,100.1,100.11,100.02,100.11,10361699996.0
2007-05-16 11:45:00,100.11,100.12,100.04,100.07,7942899988.0
2007-05-16 12:00:00,100.07,100.1,100.05,100.07,4150200022.0
2007-05-16 12:15:00,100.07,100.08,100.03,100.08,6046899976.0
2007-05-16 12:30:00,100.08,100.11,100.06,100.11,5163199961.0
2007-05-16 12:45:00,100.11,100.13,100.07,100.12,6411800007.0
2007-05-16 13:00:00,100.13,100.14,100.05,100.12,9356099992.0
2007-05-16 13:15:00,100.14,100.16,100.09,100.09,7147599991.0
2007-05-16 13:30:00,100.09,100.1,100.03,100.07,7751999966.0
2007-05-16 13:45:00,100.07,100.08,99.96,99.99,7862399974.0
2007-05-16 14:00:00,99.99,100.075,99.95,100.01,13250699952.0
2007-05-16 14:15:00,100.01,100.04,99.86,99.86,15110099908.0
2007-05-16 14:30:00,99.88,100.02,99.88,99.94,18603499991.0
2007-05-16 14:45:00,99.95,99.99,99.93,99.97,11934100016.0
2007-05-16 15:00:00,99.97,99.98,99.86,99.88,10612299935.0
2007-05-16 15:15:00,99.87,99.94,99.77,99.78,16087399595.0
2007-05-16 15:30:00,99.8,99.86,99.79,99.86,17263300027.0
2007-05-16 15:45:00,99.85,99.86,99.68,99.69,12572199964.0
2007-05-16 16:00:00,99.69,99.79,99.67,99.73,22376299887.0
2007-05-16 16:15:00,99.73,99.81,99.72,99.75,15062399918.0
2007-05-16 16:30:00,99.76,99.81,99.72,99.8,15428299954.0
2007-05-16 16:45:00,99.79,99.82,99.59,99.605,14862799957.0
2007-05-16 17:00:00,99.63,99.65,99.48,99.53,17285299968.0
2007-05-16 17:15:00,99.54,99.63,99.45,99.54,16119799973.0
2007-05-16 17:30:00,99.54,99.61,99.47,99.48,8041699976.0
2007-05-16 17:45:00,99.48,99.62,99.46,99.57,9304400047.0
2007-05-16 18:00:00,99.57,99.62,99.51,99.52,10004099977.0
2007-05-16 18:15:00,99.52,99.54,99.42,99.485,11534599996.0
2007-05-16 18:30:00,99.48,99.52,99.46,99.49,4738700003.0
2007-05-16 18:45:00,99.49,99.52,99.48,99.51,3029000011.0
2007-05-16 19:00:00,99.52,99.55,99.51,99.54,4132000008.0
2007-05-16 19:15:00,99.54,99.57,99.51,99.52,6024899991.0
2007-05-16 19:30:00,99.52,99.56,99.5,99.545,4221100003.0
2007-05-16 19:45:00,99.545,99.57,99.525,99.525,5533900002.0
2007-05-16 20:00:00,99.525,99.54,99.45,99.47,6514100013.0
2007-05-16 20:15:00,99.48,99.49,99.41,99.47,5297900028.0
2007-05-16 20:30:00,99.47,99.52,99.47,99.47,6696699966.0
2007-05-16 20:45:00,99.47,99.48,99.43,99.44,6352799986.0
2007-05-16 21:00:00,99.43,99.48,99.43,99.45,6026100013.0
2007-05-16 21:15:00,99.45,99.48,99.408,99.47,3476999984.0
2007-05-16 21:30:00,99.47,99.5,99.46,99.49,2613600004.0
2007-05-16 21:45:00,99.49,99.51,99.48,99.49,3414499992.0
2007-05-16 22:00:00,99.5,99.51,99.392,99.5,1778599995.0
2007-05-16 22:15:00,99.5,99.55,99.49,99.54,3307799989.0
2007-05-16 22:30:00,99.545,99.58,99.53,99.58,2905000006.0
2007-05-16 22:45:00,99.58,99.618,99.533,99.58,4139800006.0
2007-05-16 23:00:00,99.58,99.58,99.526,99.54,2026200003.0
2007-05-16 23:15:00,99.54,99.55,99.492,99.521,2820399981.0
2007-05-16 23:30:00,99.53,99.55,99.405,99.47,5196299993.0
2007-05-16 23:45:00,99.47,99.5,99.45,99.47,2766999989.0
2007-05-17 00:00:00,99.48,99.53,99.47,99.51,3476099988.0
2007-05-17 00:15:00,99.53,99.61,99.52,99.56,5706500004.0
2007-05-17 00:30:00,99.56,99.58,99.53,99.56,3998099986.0
2007-05-17 00:45:00,99.57,99.64,99.51,99.61,3797999985.0
2007-05-17 01:00:00,99.62,99.65,99.58,99.64,4858800003.0
2007-05-17 01:15:00,99.64,99.65,99.59,99.61,5412300008.0
2007-05-17 01:30:00,99.61,99.69,99.6,99.66,9713199987.0
2007-05-17 01:45:00,99.66,99.76,99.61,99.725,10444299949.0
2007-05-17 02:00:00,99.73,99.77,99.68,99.75,11408799971.0
2007-05-17 02:15:00,99.76,99.84,99.71,99.8,10911999980.0
2007-05-17 02:30:00,99.79,99.91,99.77,99.85,11225899997.0
2007-05-17 02:45:00,99.86,99.87,99.81,99.84,8605399979.0
2007-05-17 03:00:00,99.85,99.86,99.78,99.8,7039600004.0
2007-05-17 03:15:00,99.8,99.84,99.8,99.82,2065300006.0
2007-05-17 03:30:00,99.82,99.84,99.738,99.8,7602700019.0
2007-05-17 03:45:00,99.79,99.81,99.73,99.77,8232999957.0
2007-05-17 04:00:00,99.78,99.82,99.76,99.79,6836799999.0
2007-05-17 04:15:00,99.79,99.82,99.77,99.81,8725499989.0
2007-05-17 04:30:00,99.81,99.82,99.78,99.79,5004099977.0
2007-05-17 04:45:00,99.79,99.79,99.724,99.76,5364499998.0
2007-05-17 05:00:00,99.76,99.78,99.73,99.76,5373999961.0
2007-05-17 05:15:00,99.76,99.78,99.696,99.738,3756299994.0
2007-05-17 05:30:00,99.76,99.84,99.76,99.8,3900599990.0
2007-05-17 05:45:00,99.8,99.84,99.79,99.84,3453399988.0
2007-05-17 06:00:00,99.84,99.89,99.84,99.87,4688300003.0
2007-05-17 06:15:00,99.87,99.91,99.824,99.88,4881799997.0
2007-05-17 06:30:00,99.88,99.9,99.84,99.86,5839700001.0
2007-05-17 06:45:00,99.855,99.88,99.83,99.85,4812700017.0
2007-05-17 07:00:00,99.85,99.85,99.8,99.82,4866299992.0
2007-05-17 07:15:00,99.82,99.89,99.82,99.86,4122599992.0
2007-05-17 07:30:00,99.85,99.86,99.71,99.72,8205200019.0
2007-05-17 07:45:00,99.72,99.77,99.68,99.75,8431000025.0
2007-05-17 08:00:00,99.74,99.82,99.71,99.8,8626400021.0
2007-05-17 08:15:00,99.795,99.83,99.67,99.71,7619400012.0
2007-05-17 08:30:00,99.71,99.83,99.68,99.79,13125999901.0
2007-05-17 08:45:00,99.79,99.83,99.75,99.8,11370999912.0
2007-05-17 09:00:00,99.8,99.81,99.745,99.78,8382099949.0
2007-05-17 09:15:00,99.78,99.8,99.7,99.79,10970399917.0
2007-05-17 09:30:00,99.79,99.84,99.75,99.82,13768499971.0
2007-05-17 09:45:00,99.82,99.88,99.8,99.87,4770799974.0
2007-05-17 10:00:00,99.87,99.94,99.85,99.91,5597699982.0
2007-05-17 10:15:00,99.91,99.93,99.82,99.835,5654299988.0
2007-05-17 10:30:00,99.835,99.87,99.825,99.832,4914899996.0
2007-05-17 10:45:00,99.86,99.89,99.86,99.87,6507400014.0
2007-05-17 11:00:00,99.88,99.95,99.79,99.865,12144899934.0
2007-05-17 11:15:00,99.87,99.9,99.83,99.86,5673999995.0
2007-05-17 11:30:00,99.86,99.89,99.82,99.88,8319999970.0
2007-05-17 11:45:00,99.88,99.89,99.83,99.85,8293999988.0
2007-05-17 12:00:00,99.85,99.9,99.79,99.82,8433699974.0
2007-05-17 12:15:00,99.82,99.94,99.815,99.93,8422300000.0
2007-05-17 12:30:00,99.92,100.02,99.92,99.99,14460299931.0
2007-05-17 12:45:00,99.99,100.03,99.86,99.9,6948900001.0
2007-05-17 13:00:00,99.9,99.96,99.68,99.69,13284599981.0
2007-05-17 13:15:00,99.67,99.77,99.51,99.74,16812399938.0
2007-05-17 13:30:00,99.74,99.77,99.72,99.76,6768599971.0
2007-05-17 13:45:00,99.75,99.79,99.69,99.745,10971499973.0
2007-05-17 14:00:00,99.76,99.78,99.69,99.72,7038100017.0
2007-05-17 14:15:00,99.71,99.75,99.68,99.69,13185899967.0
2007-05-17 14:30:00,99.71,99.74,99.61,99.63,14214799954.0
2007-05-17 14:45:00,99.62,99.66,99.55,99.56,14089799981.0
2007-05-17 15:00:00,99.56,99.62,99.48,99.49,11487599968.0
2007-05-17 15:15:00,99.49,99.56,99.48,99.555,11086199967.0
2007-05-17 15:30:00,99.555,99.57,99.46,99.53,16484199950.0
2007-05-17 15:45:00,99.52,99.56,99.435,99.435,16190599937.0
2007-05-17 16:00:00,99.52,99.55,99.44,99.49,13213799924.0
2007-05-17 16:15:00,99.49,99.63,99.49,99.58,14541800000.0
2007-05-17 16:30:00,99.59,99.63,99.57,99.62,10712700029.0
2007-05-17 16:45:00,99.62,99.62,99.518,99.535,9824799984.0
2007-05-17 17:00:00,99.526,99.63,99.509,99.63,10500500044.0
2007-05-17 17:15:00,99.63,99.67,99.59,99.66,5758599998.0
2007-05-17 17:30:00,99.66,99.75,99.65,99.68,8342199997.0
2007-05-17 17:45:00,99.675,99.73,99.66,99.67,8723999952.0
2007-05-17 18:00:00,99.68,99.74,99.64,99.72,12573599975.0
2007-05-17 18:15:00,99.73,99.75,99.69,99.72,6589900009.0
2007-05-17 18:30:00,99.72,99.74,99.68,99.72,7670500010.0
2007-05-17 18:45:00,99.72,99.75,99.69,99.73,5865300001.0
2007-05-17 19:00:00,99.73,99.74,99.65,99.67,6416100009.0
2007-05-17 19:15:00,99.67,99.72,99.62,99.69,4254499987.0
2007-05-17 19:30:00,99.69,99.73,99.66,99.7,5339700001.0
2007-05-17 19:45:00,99.7,99.76,99.68,99.735,6651700023.0
2007-05-17 20:00:00,99.74,99.76,99.665,99.73,4619499989.0
2007-05-17 20:15:00,99.72,99.85,99.72,99.83,8477699971.0
2007-05-17 20:30:00,99.83,99.87,99.786,99.815,4615099997.0
2007-05-17 20:45:00,99.79,99.9,99.79,99.865,8641599993.0
2007-05-17 21:00:00,99.87,99.87,99.8,99.85,5996499972.0
2007-05-17 21:15:00,99.85,99.96,99.84,99.91,7266600005.0
2007-05-17 21:30:00,99.92,99.95,99.89,99.93,4259099975.0
2007-05-17 21:45:00,99.93,99.94,99.873,99.93,5543200007.0
2007-05-17 22:00:00,99.925,99.95,99.838,99.94,2392499997.0
2007-05-17 22:15:00,99.94,99.96,99.894,99.93,1926199997.0
2007-05-17 22:30:00,99.94,99.945,99.9,99.92,1791599988.0
2007-05-17 22:45:00,99.92,99.92,99.89,99.9,1967299991.0
2007-05-17 23:00:00,99.87,99.9,99.84,99.86,1767799981.0
2007-05-17 23:15:00,99.86,99.88,99.83,99.86,2275499972.0
2007-05-17 23:30:00,99.86,99.87,99.77,99.78,2739999997.0
2007-05-17 23:45:00,99.78,99.84,99.724,99.724,1209899999.0
2007-05-18 00:00:00,99.772,99.8,99.739,99.78,2068499990.0
2007-05-18 00:15:00,99.78,99.83,99.75,99.81,2360099986.0
2007-05-18 00:30:00,99.81,99.89,99.775,99.88,2921499975.0
2007-05-18 00:45:00,99.86,99.89,99.794,99.85,4957100000.0
2007-05-18 01:00:00,99.86,99.87,99.76,99.775,5033600011.0
2007-05-18 01:15:00,99.77,99.87,99.77,99.86,3992700006.0
2007-05-18 01:30:00,99.85,99.85,99.769,99.79,4653000027.0
2007-05-18 01:45:00,99.79,99.84,99.77,99.78,3089100025.0
2007-05-18 02:00:00,99.77,99.81,99.75,99.8,5647299995.0
2007-05-18 02:15:00,99.81,99.85,99.79,99.82,3697700011.0
2007-05-18 02:30:00,99.82,99.87,99.79,99.86,3901600009.0
2007-05-18 02:45:00,99.86,99.9,99.85,99.85,7042400017.0
2007-05-18 03:00:00,99.85,99.85,99.76,99.8,4059099992.0
2007-05-18 03:15:00,99.8,99.81,99.75,99.78,2726700011.0
2007-05-18 03:30:00,99.78,99.8,99.717,99.79,1302299993.0
2007-05-18 03:45:00,99.8,99.8,99.699,99.77,2891700007.0
2007-05-18 04:00:00,99.765,99.8,99.709,99.75,3721300029.0
2007-05-18 04:15:00,99.76,99.79,99.7,99.73,5133500010.0
2007-05-18 04:30:00,99.73,99.74,99.66,99.69,4731599998.0
2007-05-18 04:45:00,99.7,99.7,99.615,99.66,4609799999.0
2007-05-18 05:00:00,99.66,99.7,99.65,99.68,2124399988.0
2007-05-18 05:15:00,99.68,99.72,99.63,99.68,1782199996.0
2007-05-18 05:30:00,99.67,99.72,99.67,99.7,3185600003.0
2007-05-18 05:45:00,99.71,99.74,99.67,99.71,4101800016.0
2007-05-18 06:00:00,99.695,99.75,99.69,99.73,4674200008.0
2007-05-18 06:15:00,99.735,99.75,99.659,99.72,3250599989.0
2007-05-18 06:30:00,99.72,99.73,99.65,99.66,4792700020.0
2007-05-18 06:45:00,99.66,99.67,99.63,99.67,3415500011.0
2007-05-18 07:00:00,99.67,99.68,99.59,99.61,4876399992.0
2007-05-18 07:15:00,99.61,99.67,99.6,99.63,5148100034.0
2007-05-18 07:30:00,99.63,99.65,99.54,99.56,6454300061.0
2007-05-18 07:45:00,99.57,99.61,99.55,99.58,9263300070.0
2007-05-18 08:00:00,99.58,99.62,99.52,99.62,8540700008.0
2007-05-18 08:15:00,99.62,99.63,99.58,99.61,4106500003.0
2007-05-18 08:30:00,99.6,99.64,99.56,99.58,14273199900.0
2007-05-18 08:45:00,99.58,99.61,99.505,99.6,12951599976.0
2007-05-18 09:00:00,99.6,99.63,99.53,99.58,16150199984.0
2007-05-18 09:15:00,99.58,99.66,99.56,99.61,8987399953.0
2007-05-18 09:30:00,99.61,99.7,99.59,99.69,13047099922.0
2007-05-18 09:45:00,99.69,99.84,99.64,99.8,11262799956.0
2007-05-18 10:00:00,99.8,99.85,99.77,99.82,9046199993.0
2007-05-18 10:15:00,99.83,99.94,99.785,99.91,11536500026.0
2007-05-18 10:30:00,99.91,99.92,99.81,99.89,14268499970.0
2007-05-18 10:45:00,99.89,99.92,99.83,99.86,12697899930.0
2007-05-18 11:00:00,99.86,99.95,99.74,99.77,12616799947.0
2007-05-18 11:15:00,99.76,99.91,99.74,99.86,8921099962.0
2007-05-18 11:30:00,99.86,99.92,99.82,99.88,10513700006.0
2007-05-18 11:45:00,99.88,99.9,99.83,99.84,7272899984.0
2007-05-18 12:00:00,99.84,99.88,99.78,99.81,9004599935.0
2007-05-18 12:15:00,99.81,99.83,99.41,99.68,11581000017.0
2007-05-18 12:30:00,99.68,99.78,99.44,99.5,20262999994.0
2007-05-18 12:45:00,99.49,99.52,99.18,99.22,14922300009.0
2007-05-18 13:00:00,99.22,99.42,99.16,99.38,18109700002.0
2007-05-18 13:15:00,99.38,99.47,99.27,99.43,11419899970.0
2007-05-18 13:30:00,99.43,99.54,99.4,99.42,9328599961.0
2007-05-18 13:45:00,99.42,99.45,99.29,99.31,10985099975.0
2007-05-18 14:00:00,99.29,99.38,99.29,99.35,8983199968.0
2007-05-18 14:15:00,99.35,99.36,99.17,99.2,13543499995.0
2007-05-18 14:30:00,99.21,99.26,99.18,99.22,15300499960.0
2007-05-18 14:45:00,99.22,99.38,99.19,99.31,17086399888.0
2007-05-18 15:00:00,99.33,99.44,99.33,99.37,18581899943.0
2007-05-18 15:15:00,99.38,99.44,99.35,99.4,9941500008.0
2007-05-18 15:30:00,99.41,99.52,99.38,99.495,16346000011.0
2007-05-18 15:45:00,99.51,99.55,99.36,99.37,15209999985.0
2007-05-18 16:00:00,99.36,99.64,99.36,99.63,17918100019.0
2007-05-18 16:15:00,99.65,99.74,99.585,99.7,12565199987.0
2007-05-18 16:30:00,99.69,99.77,99.64,99.73,13967999914.0
2007-05-18 16:45:00,99.73,99.87,99.71,99.79,15296300003.0
2007-05-18 17:00:00,99.785,99.86,99.76,99.84,13515099923.0
2007-05-18 17:15:00,99.84,99.95,99.8,99.93,10838899988.0
2007-05-18 17:30:00,99.93,99.99,99.87,99.9,8682599992.0
2007-05-18 17:45:00,99.895,99.9,99.78,99.88,9626300024.0
2007-05-18 18:00:00,99.87,99.93,99.85,99.91,8419899971.0
2007-05-18 18:15:00,99.91,99.92,99.81,99.85,6660099997.0
2007-05-18 18:30:00,99.85,99.89,99.83,99.88,4839699984.0
2007-05-18 18:45:00,99.86,99.93,99.82,99.85,6428700011.0
2007-05-18 19:00:00,99.85,99.92,99.83,99.88,3495099993.0
2007-05-18 19:15:00,99.87,99.92,99.86,99.9,4302100004.0
2007-05-18 19:30:00,99.9,99.91,99.85,99.86,3369699999.0
2007-05-18 19:45:00,99.86,99.88,99.806,99.86,4355699994.0
2007-05-18 20:00:00,99.86,99.89,99.855,99.88,2298400001.0
2007-05-18 20:15:00,99.87,99.9,99.86,99.88,2938900011.0
2007-05-18 20:30:00,99.88,99.89,99.83,99.83,4725600017.0
2007-05-18 20:45:00,99.84,99.85,99.75,99.76,5482599970.0
2007-05-18 21:00:00,99.76,99.82,99.75,99.78,3467799997.0
2007-05-18 21:15:00,99.78,99.78,99.733,99.75,1649999993.0
2007-05-18 21:30:00,99.75,99.76,99.67,99.73,3610100001.0
2007-05-18 21:45:00,99.73,99.75,99.686,99.73,1604700002.0
2007-05-18 22:00:00,99.73,99.76,99.696,99.74,2649300025.0
2007-05-18 22:15:00,99.74,99.76,99.675,99.73,2500099999.0
2007-05-18 22:30:00,99.73,99.73,99.602,99.68,1821600013.0
2007-05-18 22:45:00,99.68,99.74,99.63,99.63,3152700026.0
2007-05-20 23:00:00,99.856,99.88,99.784,99.84,2105399997.0
2007-05-20 23:15:00,99.84,99.92,99.794,99.88,1602199997.0
2007-05-20 23:30:00,99.89,99.9,99.827,99.87,846800007.0
2007-05-20 23:45:00,99.86,99.89,99.82,99.83,1461000000.0
2007-05-21 00:00:00,99.83,99.83,99.73,99.75,2839200021.0
2007-05-21 00:15:00,99.79,99.86,99.74,99.78,2252700007.0
2007-05-21 00:30:00,99.78,99.86,99.762,99.82,4131800027.0
2007-05-21 00:45:00,99.81,99.83,99.76,99.82,1917100003.0
2007-05-21 01:00:00,99.749,99.88,99.744,99.85,6979300005.0
2007-05-21 01:15:00,99.85,99.88,99.84,99.84,3470399999.0
2007-05-21 01:30:00,99.84,99.88,99.83,99.84,3854200019.0
2007-05-21 01:45:00,99.84,99.85,99.79,99.8,4740700022.0
2007-05-21 02:00:00,99.8,99.88,99.75,99.88,8729700041.0
2007-05-21 02:15:00,99.88,99.9,99.82,99.87,7678600041.0
2007-05-21 02:30:00,99.87,99.88,99.81,99.835,6863899999.0
2007-05-21 02:45:00,99.84,99.85,99.75,99.79,12434600024.0
2007-05-21 03:00:00,99.79,99.84,99.76,99.8,6018699997.0
2007-05-21 03:15:00,99.8,99.82,99.71,99.73,6931900042.0
2007-05-21 03:30:00,99.73,99.85,99.72,99.81,6440699984.0
2007-05-21 03:45:00,99.81,99.9,99.805,99.84,5690999991.0
2007-05-21 04:00:00,99.84,99.87,99.83,99.86,5290499981.0
2007-05-21 04:15:00,99.86,99.9,99.84,99.86,1670299991.0
2007-05-21 04:30:00,99.87,99.87,99.81,99.82,3315399985.0
2007-05-21 04:45:00,99.82,99.83,99.73,99.73,6038299985.0
2007-05-21 05:00:00,99.75,99.79,99.715,99.74,2637699985.0
2007-05-21 05:15:00,99.76,99.82,99.74,99.81,4347200012.0
2007-05-21 05:30:00,99.81,99.83,99.75,99.79,5213900004.0
2007-05-21 05:45:00,99.79,99.83,99.78,99.8,4173100002.0
2007-05-21 06:00:00,99.8,99.88,99.8,99.88,4569299969.0
2007-05-21 06:15:00,99.88,99.9,99.83,99.875,3907399977.0
2007-05-21 06:30:00,99.875,99.91,99.84,99.86,6203199989.0
2007-05-21 06:45:00,99.86,99.87,99.787,99.82,4971699972.0
2007-05-21 07:00:00,99.82,99.86,99.755,99.85,5953899980.0
2007-05-21 07:15:00,99.85,99.86,99.82,99.82,4678599973.0
2007-05-21 07:30:00,99.82,99.84,99.76,99.77,5950300002.0
2007-05-21 07:45:00,99.78,99.83,99.76,99.8,6036600009.0
2007-05-21 08:00:00,99.81,99.81,99.71,99.74,8498200032.0
2007-05-21 08:15:00,99.74,99.75,99.72,99.75,4936600017.0
2007-05-21 08:30:00,99.75,99.81,99.71,99.73,6221999974.0
2007-05-21 08:45:00,99.73,99.75,99.66,99.71,16916599908.0
2007-05-21 09:00:00,99.71,99.75,99.69,99.735,10050799959.0
2007-05-21 09:15:00,99.75,99.75,99.67,99.69,11264399965.0
2007-05-21 09:30:00,99.7,99.74,99.67,99.72,9218399948.0
2007-05-21 09:45:00,99.715,99.74,99.67,99.69,15177999977.0
2007-05-21 10:00:00,99.7,99.71,99.66,99.7,10230799973.0
2007-05-21 10:15:00,99.7,99.77,99.67,99.72,13625499928.0
2007-05-21 10:30:00,99.72,99.76,99.695,99.73,8007299963.0
2007-05-21 10:45:00,99.73,99.76,99.71,99.73,3464400017.0
2007-05-21 11:00:00,99.73,99.74,99.69,99.72,2858300007.0
2007-05-21 11:15:00,99.72,99.72,99.63,99.65,4829199993.0
2007-05-21 11:30:00,99.66,99.69,99.535,99.65,6227199983.0
2007-05-21 11:45:00,99.65,99.65,99.535,99.63,8548199991.0
2007-05-21 12:00:00,99.64,99.69,99.62,99.64,10115899943.0
2007-05-21 12:15:00,99.64,99.72,99.64,99.7,9525299977.0
2007-05-21 12:30:00,99.7,99.72,99.54,99.62,8931000002.0
2007-05-21 12:45:00,99.62,99.65,99.53,99.59,7674500008.0
2007-05-21 13:00:00,99.59,99.65,99.57,99.6,5941800006.0
2007-05-21 13:15:00,99.61,99.61,99.56,99.57,5071200030.0
2007-05-21 13:30:00,99.57,99.59,99.53,99.55,4971800029.0
2007-05-21 13:45:00,99.56,99.58,99.54,99.57,7063699972.0
2007-05-21 14:00:00,99.57,99.59,99.53,99.53,9995299976.0
2007-05-21 14:15:00,99.53,99.54,99.44,99.47,15103899951.0
2007-05-21 14:30:00,99.47,99.55,99.45,99.5,9201799995.0
2007-05-21 14:45:00,99.5,99.53,99.44,99.46,10579299983.0
2007-05-21 15:00:00,99.46,99.47,99.4,99.43,9901399968.0
2007-05-21 15:15:00,99.43,99.51,99.42,99.48,7218400005.0
2007-05-21 15:30:00,99.48,99.5,99.45,99.46,5310700019.0
2007-05-21 15:45:00,99.45,99.48,99.43,99.45,11463500032.0
2007-05-21 16:00:00,99.44,99.51,99.44,99.48,5694899994.0
2007-05-21 16:15:00,99.44,99.5,99.436,99.47,6116199957.0
2007-05-21 16:30:00,99.47,99.58,99.46,99.57,8431000005.0
2007-05-21 16:45:00,99.565,99.73,99.55,99.72,14654799985.0
2007-05-21 17:00:00,99.71,99.73,99.65,99.67,13734300033.0
2007-05-21 17:15:00,99.67,99.7,99.65,99.69,7606700039.0
2007-05-21 17:30:00,99.69,99.72,99.65,99.69,8439800016.0
2007-05-21 17:45:00,99.69,99.7,99.65,99.66,9373800006.0
2007-05-21 18:00:00,99.66,99.74,99.65,99.74,10210999951.0
2007-05-21 18:15:00,99.73,99.75,99.7,99.71,5979700023.0
2007-05-21 18:30:00,99.71,99.74,99.685,99.7,8171699980.0
2007-05-21 18:45:00,99.7,99.76,99.69,99.74,7166799978.0
2007-05-21 19:00:00,99.73,99.79,99.68,99.78,8085699978.0
2007-05-21 19:15:00,99.78,99.86,99.765,99.83,8278000030.0
2007-05-21 19:30:00,99.83,99.84,99.79,99.79,4101299992.0
2007-05-21 19:45:00,99.79,99.8,99.75,99.8,1811100002.0
2007-05-21 20:00:00,99.79,99.81,99.77,99.79,2177900000.0
2007-05-21 20:15:00,99.79,99.84,99.76,99.82,5456400037.0
2007-05-21 20:30:00,99.81,99.85,99.79,99.835,3078000008.0
2007-05-21 20:45:00,99.84,99.88,99.83,99.87,7007600011.0
2007-05-21 21:00:00,99.87,99.87,99.73,99.79,5909199979.0
2007-05-21 21:15:00,99.79,99.81,99.74,99.76,3457899996.0
2007-05-21 21:30:00,99.76,99.79,99.74,99.785,1950199997.0
2007-05-21 21:45:00,99.785,99.83,99.748,99.81,4435499998.0
2007-05-21 22:00:00,99.81,99.81,99.756,99.8,2684299997.0
2007-05-21 22:15:00,99.8,99.835,99.776,99.82,3393700030.0
2007-05-21 22:30:00,99.82,99.84,99.765,99.8,3471900002.0
2007-05-21 22:45:00,99.8,99.89,99.79,99.82,5228600020.0
2007-05-21 23:00:00,99.82,99.84,99.74,99.8,2652300006.0
2007-05-21 23:15:00,99.8,99.8,99.68,99.73,3752399986.0
2007-05-21 23:30:00,99.725,99.77,99.694,99.76,1120200003.0
2007-05-21 23:45:00,99.76,99.78,99.693,99.76,1844499994.0
2007-05-22 00:00:00,99.76,99.77,99.664,99.75,2825799991.0
2007-05-22 00:15:00,99.75,99.77,99.672,99.75,3694999990.0
2007-05-22 00:30:00,99.76,99.95,99.745,99.81,5243499959.0
2007-05-22 00:45:00,99.81,99.84,99.76,99.77,3517999985.0
2007-05-22 01:00:00,99.76,99.83,99.75,99.81,3765000003.0
2007-05-22 01:15:00,99.81,99.82,99.75,99.76,2793600012.0
2007-05-22 01:30:00,99.77,99.78,99.71,99.71,3284000003.0
2007-05-22 01:45:00,99.71,99.78,99.675,99.76,7236300052.0
2007-05-22 02:00:00,99.76,99.77,99.71,99.725,8124900002.0
2007-05-22 02:15:00,99.72,99.73,99.68,99.7,6966299976.0
2007-05-22 02:30:00,99.69,99.71,99.62,99.68,7162000032.0
2007-05-22 02:45:00,99.68,99.71,99.64,99.67,8284400016.0
2007-05-22 03:00:00,99.67,99.7,99.635,99.64,6498100007.0
2007-05-22 03:15:00,99.64,99.69,99.63,99.67,5711900039.0
2007-05-22 03:30:00,99.67,99.67,99.6,99.65,6059500040.0
2007-05-22 03:45:00,99.65,99.65,99.6,99.65,6108200016.0
2007-05-22 04:00:00,99.65,99.69,99.64,99.68,2245700011.0
2007-05-22 04:15:00,99.67,99.7,99.66,99.68,2734100018.0
2007-05-22 04:30:00,99.68,99.72,99.592,99.71,2347200004.0
2007-05-22 04:45:00,99.71,99.72,99.665,99.69,4981600001.0
2007-05-22 05:00:00,99.69,99.71,99.619,99.71,3533599991.0
2007-05-22 05:15:00,99.71,99.72,99.68,99.69,3344399995.0
2007-05-22 05:30:00,99.68,99.73,99.655,99.67,4122500027.0
2007-05-22 05:45:00,99.67,99.68,99.583,99.67,3280600000.0
2007-05-22 06:00:00,99.67,99.68,99.6,99.64,3859600030.0
2007-05-22 06:15:00,99.64,99.66,99.565,99.65,3721000034.0
2007-05-22 06:30:00,99.65,99.7,99.65,99.66,4589500004.0
2007-05-22 06:45:00,99.655,99.71,99.62,99.71,2812500004.0
2007-05-22 07:00:00,99.71,99.73,99.598,99.67,4997099980.0
2007-05-22 07:15:00,99.67,99.73,99.64,99.72,4393200030.0
2007-05-22 07:30:00,99.72,99.72,99.67,99.71,3829500002.0
2007-05-22 07:45:00,99.71,99.83,99.68,99.82,4823800066.0
2007-05-22 08:00:00,99.82,99.85,99.69,99.74,11859800021.0
2007-05-22 08:15:00,99.735,99.76,99.67,99.75,14906100018.0
2007-05-22 08:30:00,99.74,99.8,99.7,99.74,17677000054.0
2007-05-22 08:45:00,99.74,99.75,99.66,99.75,12939900023.0
2007-05-22 09:00:00,99.75,99.77,99.65,99.66,11031300020.0
2007-05-22 09:15:00,99.65,99.69,99.65,99.68,12066818758.0
2007-05-22 09:30:00,99.68,99.87,99.68,99.855,18324500016.0
2007-05-22 09:45:00,99.85,99.91,99.82,99.88,14738500016.0
2007-05-22 10:00:00,99.88,99.91,99.84,99.89,8421700033.0
2007-05-22 10:15:00,99.89,99.9,99.795,99.9,11076999977.0
2007-05-22 10:30:00,99.9,99.91,99.817,99.83,10764399990.0
2007-05-22 10:45:00,99.83,99.87,99.82,99.845,6859400042.0
2007-05-22 11:00:00,99.85,99.86,99.78,99.81,12026699923.0
2007-05-22 11:15:00,99.81,99.88,99.79,99.84,7039799992.0
2007-05-22 11:30:00,99.84,99.84,99.73,99.745,10763299980.0
2007-05-22 11:45:00,99.76,99.8,99.64,99.79,8823399937.0
2007-05-22 12:00:00,99.8,99.8,99.73,99.77,6760499954.0
2007-05-22 12:15:00,99.77,99.84,99.73,99.84,8413000007.0
2007-05-22 12:30:00,99.84,99.85,99.775,99.82,3124599996.0
2007-05-22 12:45:00,99.82,99.89,99.79,99.86,5650999998.0
2007-05-22 13:00:00,99.86,99.89,99.83,99.88,5962799985.0
2007-05-22 13:15:00,99.88,99.89,99.835,99.85,3596899994.0
2007-05-22 13:30:00,99.85,99.88,99.79,99.79,4380300000.0
2007-05-22 13:45:00,99.8,99.82,99.76,99.8,4901000045.0
2007-05-22 14:00:00,99.79,99.9,99.785,99.89,7509800008.0
2007-05-22 14:15:00,99.88,99.89,99.81,99.85,8676000020.0
2007-05-22 14:30:00,99.85,99.85,99.76,99.84,11851400027.0
2007-05-22 14:45:00,99.835,99.86,99.8,99.81,7865100002.0
2007-05-22 15:00:00,99.81,99.85,99.741,99.79,4080900000.0
2007-05-22 15:15:00,99.79,99.81,99.73,99.74,11776299997.0
2007-05-22 15:30:00,99.75,99.81,99.74,99.79,11602999949.0
2007-05-22 15:45:00,99.79,99.8,99.7,99.71,10851600019.0
2007-05-22 16:00:00,99.71,99.82,99.68,99.78,12413299997.0
2007-05-22 16:15:00,99.78,99.82,99.695,99.77,16327099979.0
2007-05-22 16:30:00,99.77,99.81,99.74,99.79,10915400031.0
2007-05-22 16:45:00,99.78,99.81,99.67,99.69,18200599945.0
2007-05-22 17:00:00,99.66,99.71,99.63,99.65,10877800014.0
2007-05-22 17:15:00,99.65,99.72,99.62,99.7,16167999915.0
2007-05-22 17:30:00,99.7,99.78,99.7,99.73,9999399980.0
2007-05-22 17:45:00,99.72,99.83,99.72,99.76,8611200000.0
2007-05-22 18:00:00,99.76,99.82,99.74,99.76,7836699985.0
2007-05-22 18:15:00,99.76,99.77,99.64,99.64,4672999980.0
2007-05-22 18:30:00,99.64,99.69,99.64,99.67,5793899971.0
2007-05-22 18:45:00,99.68,99.7,99.628,99.68,5382100007.0
2007-05-22 19:00:00,99.68,99.71,99.61,99.66,7673699994.0
2007-05-22 19:15:00,99.65,99.72,99.65,99.69,6392999992.0
2007-05-22 19:30:00,99.666,99.73,99.63,99.73,8487299954.0
2007-05-22 19:45:00,99.73,99.74,99.69,99.69,3027899982.0
2007-05-22 20:00:00,99.7,99.72,99.69,99.71,2220299996.0
2007-05-22 20:15:00,99.71,99.72,99.628,99.677,2681999986.0
2007-05-22 20:30:00,99.69,99.71,99.639,99.71,4352000002.0
2007-05-22 20:45:00,99.71,99.72,99.638,99.65,6800000009.0
2007-05-22 21:00:00,99.645,99.67,99.61,99.63,2943400012.0
2007-05-22 21:15:00,99.589,99.634,99.562,99.61,4315600001.0
2007-05-22 21:30:00,99.61,99.64,99.59,99.62,3637300009.0
2007-05-22 21:45:00,99.62,99.63,99.579,99.58,4749100018.0
2007-05-22 22:00:00,99.58,99.6,99.55,99.56,5467799968.0
2007-05-22 22:15:00,99.56,99.58,99.51,99.58,5898699990.0
2007-05-22 22:30:00,99.58,99.58,99.501,99.54,3144999975.0
2007-05-22 22:45:00,99.54,99.59,99.51,99.55,5145099991.0
2007-05-22 23:00:00,99.55,99.6,99.5,99.57,2332299985.0
2007-05-22 23:15:00,99.58,99.58,99.497,99.51,2153999979.0
2007-05-22 23:30:00,99.54,99.55,99.525,99.55,2070499980.0
2007-05-22 23:45:00,99.55,99.57,99.497,99.523,2502799980.0
2007-05-23 00:00:00,99.55,99.62,99.53,99.59,2311499984.0
2007-05-23 00:15:00,99.59,99.65,99.58,99.64,3459300002.0
2007-05-23 00:30:00,99.64,99.7,99.63,99.7,4687200002.0
2007-05-23 00:45:00,99.695,99.74,99.68,99.73,3213099983.0
2007-05-23 01:00:00,99.73,99.77,99.7,99.72,5350999982.0
2007-05-23 01:15:00,99.72,99.76,99.67,99.72,5005799975.0
2007-05-23 01:30:00,99.72,99.75,99.71,99.735,5084999982.0
2007-05-23 01:45:00,99.725,99.75,99.7,99.7,4620399994.0
2007-05-23 02:00:00,99.71,99.86,99.7,99.84,9922899962.0
2007-05-23 02:15:00,99.84,99.9,99.82,99.86,9385400005.0
2007-05-23 02:30:00,99.86,99.86,99.81,99.83,6398800015.0
2007-05-23 02:45:00,99.83,99.85,99.79,99.85,8042899992.0
2007-05-23 03:00:00,99.84,99.86,99.77,99.78,6752900022.0
2007-05-23 03:15:00,99.79,99.83,99.739,99.81,4771899993.0
2007-05-23 03:30:00,99.8,99.85,99.79,99.83,4580599998.0
2007-05-23 03:45:00,99.82,99.84,99.76,99.8,5686099985.0
2007-05-23 04:00:00,99.8,99.82,99.732,99.8,6114899996.0
2007-05-23 04:15:00,99.8,99.86,99.79,99.85,5405799982.0
2007-05-23 04:30:00,99.821,99.88,99.791,99.88,5770900002.0
2007-05-23 04:45:00,99.88,99.89,99.75,99.75,7154799984.0
2007-05-23 05:00:00,99.77,99.79,99.73,99.74,4380499989.0
2007-05-23 05:15:00,99.74,99.92,99.72,99.88,8779599999.0
2007-05-23 05:30:00,99.88,99.91,99.83,99.86,6414899966.0
2007-05-23 05:45:00,99.86,99.92,99.85,99.905,5643199987.0
2007-05-23 06:00:00,99.91,99.91,99.85,99.89,7205400007.0
2007-05-23 06:15:00,99.89,99.9,99.825,99.89,2763800000.0
2007-05-23 06:30:00,99.89,99.93,99.87,99.92,3507199971.0
2007-05-23 06:45:00,99.92,99.95,99.89,99.92,8845299956.0
2007-05-23 07:00:00,99.93,99.98,99.91,99.96,6746999996.0
2007-05-23 07:15:00,99.96,99.97,99.91,99.93,6380800020.0
2007-05-23 07:30:00,99.93,99.95,99.896,99.91,2385299989.0
2007-05-23 07:45:00,99.91,99.98,99.89,99.97,7223599994.0
2007-05-23 08:00:00,99.98,100.01,99.93,99.94,9752600008.0
2007-05-23 08:15:00,99.94,99.96,99.91,99.95,4747799974.0
2007-05-23 08:30:00,99.94,99.96,99.89,99.92,6481799989.0
2007-05-23 08:45:00,99.915,99.95,99.85,99.95,10590800009.0
2007-05-23 09:00:00,99.95,100.01,99.95,99.995,8451499985.0
2007-05-23 09:15:00,100.0,100.0,99.95,99.96,7871099994.0
2007-05-23 09:30:00,99.96,100.04,99.93,100.02,12607299943.0
2007-05-23 09:45:00,100.02,100.05,99.95,100.05,15786299943.0
2007-05-23 10:00:00,100.04,100.13,100.02,100.04,13112199952.0
2007-05-23 10:15:00,100.04,100.06,99.93,99.99,14732600009.0
2007-05-23 10:30:00,99.99,100.09,99.98,100.035,10157999971.0
2007-05-23 10:45:00,100.035,100.19,100.02,100.18,8742699943.0
2007-05-23 11:00:00,100.18,100.29,100.15,100.28,13696499974.0
2007-05-23 11:15:00,100.28,100.3,100.22,100.29,12643699978.0
2007-05-23 11:30:00,100.29,100.3,100.21,100.24,15997600010.0
2007-05-23 11:45:00,100.24,100.27,100.15,100.16,14736500014.0
2007-05-23 12:00:00,100.17,100.25,100.14,100.22,16939100039.0
2007-05-23 12:15:00,100.22,100.23,100.18,100.2,7375099983.0
2007-05-23 12:30:00,100.2,100.25,100.18,100.24,13440799997.0
2007-05-23 12:45:00,100.24,100.33,100.23,100.29,13720799988.0
2007-05-23 13:00:00,100.29,100.31,100.23,100.25,9272899967.0
2007-05-23 13:15:00,100.25,100.27,100.2,100.23,9576099997.0
2007-05-23 13:30:00,100.22,100.26,100.17,100.19,15136500019.0
2007-05-23 13:45:00,100.19,100.3,100.08,100.27,19349899987.0
2007-05-23 14:00:00,100.27,100.34,100.25,100.3,16650299973.0
2007-05-23 14:15:00,100.3,100.37,100.24,100.28,15374599993.0
2007-05-23 14:30:00,100.29,100.32,100.25,100.3,16768499937.0
2007-05-23 14:45:00,100.3,100.3,100.23,100.23,12097499947.0
2007-05-23 15:00:00,100.23,100.28,100.22,100.25,13368999972.0
2007-05-23 15:15:00,100.25,100.28,100.19,100.2,16001899986.0
2007-05-23 15:30:00,100.22,100.23,100.165,100.2,15038100006.0
2007-05-23 15:45:00,100.205,100.25,100.16,100.215,17456299995.0
2007-05-23 16:00:00,100.22,100.27,100.16,100.16,17301899887.0
2007-05-23 16:15:00,100.175,100.27,100.14,100.17,18776799987.0
2007-05-23 16:30:00,100.17,100.26,100.16,100.26,15603499998.0
2007-05-23 16:45:00,100.26,100.3,100.21,100.28,13751999963.0
2007-05-23 17:00:00,100.28,100.3,100.23,100.24,13322400016.0
2007-05-23 17:15:00,100.24,100.26,100.18,100.23,13258999987.0
2007-05-23 17:30:00,100.23,100.24,100.17,100.195,6677199985.0
2007-05-23 17:45:00,100.2,100.23,100.16,100.19,8123499973.0
2007-05-23 18:00:00,100.19,100.29,100.15,100.29,11790799988.0
2007-05-23 18:15:00,100.29,100.29,100.24,100.27,6602900016.0
2007-05-23 18:30:00,100.27,100.28,100.24,100.28,3777199967.0
2007-05-23 18:45:00,100.28,100.29,100.22,100.26,11679200032.0
2007-05-23 19:00:00,100.26,100.29,100.22,100.29,4431400013.0
2007-05-23 19:15:00,100.29,100.33,100.265,100.27,14136299991.0
2007-05-23 19:30:00,100.28,100.31,100.22,100.27,7728100026.0
2007-05-23 19:45:00,100.28,100.3,100.21,100.25,8541800020.0
2007-05-23 20:00:00,100.25,100.28,100.22,100.265,7188299989.0
2007-05-23 20:15:00,100.27,100.31,100.145,100.17,11155900003.0
2007-05-23 20:30:00,100.17,100.21,100.16,100.17,6866300031.0
2007-05-23 20:45:00,100.17,100.24,100.13,100.2,9729399988.0
2007-05-23 21:00:00,100.2,100.23,100.18,100.21,4254600007.0
2007-05-23 21:15:00,100.21,100.25,100.19,100.235,3640299987.0
2007-05-23 21:30:00,100.24,100.26,100.215,100.22,3195099986.0
2007-05-23 21:45:00,100.186,100.24,100.178,100.19,3619699983.0
2007-05-23 22:00:00,100.19,100.2,100.16,100.19,3266599986.0
2007-05-23 22:15:00,100.19,100.23,100.185,100.23,2296499966.0
2007-05-23 22:30:00,100.23,100.26,100.21,100.21,2982100003.0
2007-05-23 22:45:00,100.22,100.28,100.18,100.19,6884200005.0
2007-05-23 23:00:00,100.19,100.19,100.13,100.15,1778799988.0
2007-05-23 23:15:00,100.15,100.16,100.07,100.11,5812199971.0
2007-05-23 23:30:00,100.11,100.11,100.069,100.08,1721499997.0
2007-05-23 23:45:00,100.085,100.1,100.02,100.05,3793999973.0
2007-05-24 00:00:00,100.05,100.07,99.997,100.015,3060999988.0
2007-05-24 00:15:00,100.02,100.06,100.01,100.03,1578399985.0
2007-05-24 00:30:00,100.03,100.04,99.963,100.02,2631499990.0
2007-05-24 00:45:00,100.02,100.05,99.938,100.01,3990599963.0
2007-05-24 01:00:00,100.0,100.06,99.93,99.96,5203299990.0
2007-05-24 01:15:00,99.905,100.04,99.893,100.0,3429599988.0
2007-05-24 01:30:00,100.0,100.06,99.944,100.05,3360600007.0
2007-05-24 01:45:00,100.06,100.06,99.96,100.0,2943599988.0
2007-05-24 02:00:00,99.99,100.01,99.89,99.9,10095599962.0
2007-05-24 02:15:00,99.9,99.96,99.86,99.865,7274599950.0
2007-05-24 02:30:00,99.87,99.89,99.83,99.89,5278499960.0
2007-05-24 02:45:00,99.88,99.98,99.88,99.96,8929699988.0
2007-05-24 03:00:00,99.96,99.96,99.91,99.91,4028099974.0
2007-05-24 03:15:00,99.91,99.94,99.84,99.91,7507399964.0
2007-05-24 03:30:00,99.92,100.0,99.9,99.99,6370899949.0
2007-05-24 03:45:00,99.99,100.09,99.98,100.07,8479099961.0
2007-05-24 04:00:00,100.07,100.1,99.95,100.0,10366399970.0
2007-05-24 04:15:00,100.01,100.03,99.929,99.99,4532599983.0
2007-05-24 04:30:00,99.99,100.0,99.9,99.97,5874099981.0
2007-05-24 04:45:00,99.97,99.97,99.92,99.96,3559899989.0
2007-05-24 05:00:00,99.97,100.08,99.95,100.015,5633699997.0
2007-05-24 05:15:00,100.06,100.08,99.947,99.962,6476100006.0
2007-05-24 05:30:00,100.0,100.02,99.98,100.01,2585599996.0
2007-05-24 05:45:00,100.01,100.02,99.98,100.0,3573800000.0
2007-05-24 06:00:00,99.995,100.06,99.96,100.04,6798799959.0
2007-05-24 06:15:00,100.03,100.05,99.97,100.01,7451000015.0
2007-05-24 06:30:00,100.02,100.07,99.96,99.98,7682499963.0
2007-05-24 06:45:00,99.98,100.08,99.98,100.06,6294199979.0
2007-05-24 07:00:00,100.06,100.09,99.985,100.09,6796300002.0
2007-05-24 07:15:00,100.09,100.09,100.03,100.08,4698599985.0
2007-05-24 07:30:00,100.09,100.1,100.025,100.04,5193399973.0
2007-05-24 07:45:00,100.04,100.06,100.01,100.03,4042900007.0
2007-05-24 08:00:00,100.02,100.06,100.0,100.04,7258499978.0
2007-05-24 08:15:00,100.04,100.05,99.96,99.97,10293599971.0
2007-05-24 08:30:00,99.98,100.01,99.89,99.95,13358400005.0
2007-05-24 08:45:00,99.94,100.05,99.93,99.93,11284499996.0
2007-05-24 09:00:00,99.94,99.97,99.91,99.94,10616000003.0
2007-05-24 09:15:00,99.94,99.96,99.88,99.9,14067700008.0
2007-05-24 09:30:00,99.9,99.92,99.83,99.84,16742699990.0
2007-05-24 09:45:00,99.85,99.9,99.83,99.83,14625800006.0
2007-05-24 10:00:00,99.83,99.87,99.76,99.81,20140199948.0
2007-05-24 10:15:00,99.8,99.89,99.79,99.88,14973000007.0
2007-05-24 10:30:00,99.88,99.89,99.79,99.8,13575600048.0
2007-05-24 10:45:00,99.8,99.84,99.79,99.83,10670499984.0
2007-05-24 11:00:00,99.83,99.86,99.74,99.78,17682099997.0
2007-05-24 11:15:00,99.79,99.9,99.76,99.84,14292599961.0
2007-05-24 11:30:00,99.85,99.9,99.73,99.77,11439799936.0
2007-05-24 11:45:00,99.77,99.82,99.72,99.77,6770399996.0
2007-05-24 12:00:00,99.77,99.84,99.73,99.78,10143899936.0
2007-05-24 12:15:00,99.78,99.79,99.71,99.71,10145599989.0
2007-05-24 12:30:00,99.71,99.75,99.69,99.7,9631799993.0
2007-05-24 12:45:00,99.7,99.77,99.68,99.75,19853600098.0
2007-05-24 13:00:00,99.75,99.82,99.72,99.81,11640000068.0
2007-05-24 13:15:00,99.81,99.82,99.76,99.78,11503700036.0
2007-05-24 13:30:00,99.78,99.78,99.71,99.72,6955499980.0
2007-05-24 13:45:00,99.72,99.77,99.71,99.76,8071400023.0
2007-05-24 14:00:00,99.77,99.77,99.69,99.77,13973800007.0
2007-05-24 14:15:00,99.79,99.83,99.72,99.72,15233100047.0
2007-05-24 14:30:00,99.78,99.83,99.65,99.69,20370500026.0
2007-05-24 14:45:00,99.7,99.76,99.68,99.74,16037800038.0
2007-05-24 15:00:00,99.73,99.8,99.7,99.75,13840899966.0
2007-05-24 15:15:00,99.75,99.84,99.72,99.76,17689499941.0
2007-05-24 15:30:00,99.76,99.77,99.66,99.69,12015500002.0
2007-05-24 15:45:00,99.68,99.75,99.65,99.69,12948699969.0
2007-05-24 16:00:00,99.7,99.85,99.69,99.81,14612699964.0
2007-05-24 16:15:00,99.81,99.85,99.76,99.77,11814099989.0
2007-05-24 16:30:00,99.78,99.82,99.69,99.71,16506699932.0
2007-05-24 16:45:00,99.71,99.73,99.66,99.73,21752900007.0
2007-05-24 17:00:00,99.73,99.8,99.69,99.75,17531299908.0
2007-05-24 17:15:00,99.75,99.76,99.59,99.61,17269799982.0
2007-05-24 17:30:00,99.605,99.69,99.55,99.585,13436799978.0
2007-05-24 17:45:00,99.585,99.69,99.57,99.67,13212800006.0
2007-05-24 18:00:00,99.665,99.77,99.65,99.72,14132299951.0
2007-05-24 18:15:00,99.71,99.73,99.58,99.62,10051999978.0
2007-05-24 18:30:00,99.62,99.62,99.52,99.57,8702500003.0
2007-05-24 18:45:00,99.58,99.61,99.525,99.6,6893099989.0
2007-05-24 19:00:00,99.6,99.65,99.537,99.6,7129399964.0
2007-05-24 19:15:00,99.6,99.64,99.57,99.62,6825900023.0
2007-05-24 19:30:00,99.62,99.62,99.538,99.61,4178899997.0
2007-05-24 19:45:00,99.61,99.65,99.551,99.63,5474699994.0
2007-05-24 20:00:00,99.63,99.65,99.59,99.62,5608199989.0
2007-05-24 20:15:00,99.62,99.62,99.55,99.6,6606200001.0
2007-05-24 20:30:00,99.6,99.6,99.5,99.5,8010599984.0
2007-05-24 20:45:00,99.51,99.52,99.45,99.45,12081164107.0
2007-05-24 21:00:00,99.45,99.48,99.45,99.45,5472570918.0
2007-05-24 21:15:00,99.465,99.48,99.38,99.39,3235300023.0
2007-05-24 21:30:00,99.39,99.39,99.28,99.3,7461400004.0
2007-05-24 21:45:00,99.31,99.34,99.23,99.27,7744899940.0
2007-05-24 22:00:00,99.28,99.34,99.262,99.33,2616700002.0
2007-05-24 22:15:00,99.33,99.38,99.311,99.37,2147700021.0
2007-05-24 22:30:00,99.37,99.41,99.36,99.39,3428799997.0
2007-05-24 22:45:00,99.39,99.4,99.33,99.35,1842800009.0
2007-05-24 23:00:00,99.35,99.35,99.259,99.28,2483100004.0
2007-05-24 23:15:00,99.29,99.35,99.27,99.32,1759500003.0
2007-05-24 23:30:00,99.32,99.36,99.3,99.34,2724399978.0
2007-05-24 23:45:00,99.34,99.39,99.32,99.36,2847599969.0
2007-05-25 00:00:00,99.37,99.39,99.33,99.36,3165999984.0
2007-05-25 00:15:00,99.355,99.37,99.308,99.33,2325199970.0
2007-05-25 00:30:00,99.33,99.345,99.29,99.34,3275299998.0
2007-05-25 00:45:00,99.34,99.35,99.22,99.28,5281900007.0
2007-05-25 01:00:00,99.28,99.29,99.17,99.2,5577099957.0
2007-05-25 01:15:00,99.2,99.32,99.19,99.3,5829000004.0
2007-05-25 01:30:00,99.31,99.39,99.125,99.22,13754899914.0
2007-05-25 01:45:00,99.22,99.31,99.2,99.31,11706699984.0
2007-05-25 02:00:00,99.31,99.36,99.27,99.36,12434699940.0
2007-05-25 02:15:00,99.36,99.37,99.25,99.28,9006299980.0
2007-05-25 02:30:00,99.28,99.29,99.155,99.21,14874799998.0
2007-05-25 02:45:00,99.21,99.27,99.19,99.23,13324499961.0
2007-05-25 03:00:00,99.23,99.25,98.94,98.94,19159999937.0
2007-05-25 03:15:00,98.92,99.12,98.92,99.12,15456499977.0
2007-05-25 03:30:00,99.12,99.22,99.08,99.135,18705700061.0
2007-05-25 03:45:00,99.14,99.23,99.1,99.22,10984799970.0
2007-05-25 04:00:00,99.22,99.27,99.19,99.24,7306199991.0
2007-05-25 04:15:00,99.24,99.3,99.22,99.24,13012100020.0
2007-05-25 04:30:00,99.24,99.29,99.23,99.23,9462699960.0
2007-05-25 04:45:00,99.23,99.27,99.2,99.25,7547600027.0
2007-05-25 05:00:00,99.25,99.28,99.23,99.24,5943699977.0
2007-05-25 05:15:00,99.24,99.25,99.2,99.21,6939700002.0
2007-05-25 05:30:00,99.21,99.22,99.14,99.2,6099499998.0
2007-05-25 05:45:00,99.2,99.25,99.19,99.22,4963300018.0
2007-05-25 06:00:00,99.22,99.24,99.2,99.22,5615899978.0
2007-05-25 06:15:00,99.22,99.24,99.17,99.23,8794099991.0
2007-05-25 06:30:00,99.22,99.28,99.21,99.265,5409699977.0
2007-05-25 06:45:00,99.27,99.27,99.195,99.245,3466599981.0
2007-05-25 07:00:00,99.25,99.28,99.21,99.27,5170499981.0
2007-05-25 07:15:00,99.27,99.37,99.27,99.37,8865399963.0
2007-05-25 07:30:00,99.37,99.45,99.37,99.45,9768499967.0
2007-05-25 07:45:00,99.45,99.48,99.38,99.39,10799299967.0
2007-05-25 08:00:00,99.38,99.47,99.326,99.41,5813799972.0
2007-05-25 08:15:00,99.41,99.51,99.38,99.5,10598100012.0
2007-05-25 08:30:00,99.5,99.54,99.39,99.45,16390599975.0
2007-05-25 08:45:00,99.47,99.54,99.45,99.48,17033599973.0
2007-05-25 09:00:00,99.48,99.57,99.46,99.48,17114300013.0
2007-05-25 09:15:00,99.48,99.48,99.35,99.375,12312999943.0
2007-05-25 09:30:00,99.37,99.43,99.31,99.37,13560599955.0
2007-05-25 09:45:00,99.37,99.4,99.3,99.31,8706299977.0
2007-05-25 10:00:00,99.31,99.33,99.1,99.21,12580400006.0
2007-05-25 10:15:00,99.21,99.28,99.21,99.25,10016000005.0
2007-05-25 10:30:00,99.24,99.31,99.22,99.31,11841499969.0
2007-05-25 10:45:00,99.31,99.36,99.3,99.31,15209599927.0
2007-05-25 11:00:00,99.31,99.32,99.25,99.28,10941399883.0
2007-05-25 11:15:00,99.28,99.33,99.255,99.32,10196299957.0
2007-05-25 11:30:00,99.32,99.4,99.31,99.38,7609599924.0
2007-05-25 11:45:00,99.38,99.38,99.34,99.37,5775499991.0
2007-05-25 12:00:00,99.365,99.38,99.3,99.34,6207899933.0
2007-05-25 12:15:00,99.34,99.4,99.33,99.4,6988999919.0
2007-05-25 12:30:00,99.4,99.49,99.38,99.43,8483299941.0
2007-05-25 12:45:00,99.43,99.64,99.347,99.59,11973379934.0
2007-05-25 13:00:00,99.59,99.65,99.56,99.59,13063499911.0
2007-05-25 13:15:00,99.59,99.7,99.58,99.69,8171199938.0
2007-05-25 13:30:00,99.68,99.72,99.65,99.69,7933899973.0
2007-05-25 13:45:00,99.685,99.69,99.6,99.61,6842699994.0
2007-05-25 14:00:00,99.62,99.74,99.62,99.7,6498599984.0
2007-05-25 14:15:00,99.7,99.79,99.66,99.76,10863099991.0
2007-05-25 14:30:00,99.77,99.8,99.76,99.78,8506000028.0
2007-05-25 14:45:00,99.775,99.85,99.76,99.77,11202499957.0
2007-05-25 15:00:00,99.77,99.81,99.75,99.77,8773900014.0
2007-05-25 15:15:00,99.78,99.8,99.7,99.74,8252199978.0
2007-05-25 15:30:00,99.735,99.78,99.7,99.76,10932700051.0
2007-05-25 15:45:00,99.76,99.78,99.68,99.69,6382299960.0
2007-05-25 16:00:00,99.63,99.87,99.63,99.85,13014599996.0
2007-05-25 16:15:00,99.85,99.89,99.79,99.83,16183600018.0
2007-05-25 16:30:00,99.83,99.84,99.77,99.81,12553400018.0
2007-05-25 16:45:00,99.81,99.81,99.71,99.77,13673600015.0
2007-05-25 17:00:00,99.77,99.83,99.73,99.83,13929799992.0
2007-05-25 17:15:00,99.83,99.86,99.67,99.73,11978800047.0
2007-05-25 17:30:00,99.73,99.76,99.64,99.69,11405400020.0
2007-05-25 17:45:00,99.69,99.72,99.65,99.67,8437000018.0
2007-05-25 18:00:00,99.66,99.7,99.66,99.67,6585800011.0
2007-05-25 18:15:00,99.67,99.68,99.65,99.67,5398200001.0
2007-05-25 18:30:00,99.67,99.68,99.61,99.64,3172999998.0
2007-05-25 18:45:00,99.64,99.65,99.6,99.63,4648999979.0
2007-05-25 19:00:00,99.63,99.65,99.6,99.61,4507899982.0
2007-05-25 19:15:00,99.61,99.63,99.58,99.595,4521099952.0
2007-05-25 19:30:00,99.595,99.63,99.58,99.6,1909600007.0
2007-05-25 19:45:00,99.6,99.61,99.56,99.56,5634300016.0
2007-05-25 20:00:00,99.56,99.6,99.498,99.59,4707199969.0
2007-05-25 20:15:00,99.59,99.59,99.529,99.58,2538699973.0
2007-05-25 20:30:00,99.566,99.61,99.516,99.6,2742400002.0
2007-05-25 20:45:00,99.6,99.61,99.551,99.6,2203199997.0
2007-05-25 21:00:00,99.61,99.64,99.59,99.61,4385399972.0
2007-05-25 21:15:00,99.61,99.64,99.61,99.62,2974499984.0
2007-05-25 21:30:00,99.62,99.62,99.519,99.6,3323199990.0
2007-05-25 21:45:00,99.6,99.65,99.6,99.615,1458300007.0
2007-05-25 22:00:00,99.61,99.62,99.533,99.62,3182500006.0
2007-05-25 22:15:00,99.605,99.69,99.546,99.66,3348399980.0
2007-05-25 22:30:00,99.67,99.705,99.59,99.61,2886099999.0
2007-05-25 22:45:00,99.61,99.61,99.545,99.57,2852999993.0
2007-05-27 23:00:00,99.615,99.649,99.577,99.61,4833699989.0
2007-05-27 23:15:00,99.61,99.63,99.571,99.59,1310200012.0
2007-05-27 23:30:00,99.59,99.66,99.563,99.66,1937900010.0
2007-05-27 23:45:00,99.66,99.7,99.6,99.6,1947899998.0
2007-05-28 00:00:00,99.61,99.66,99.583,99.6,3110999981.0
2007-05-28 00:15:00,99.6,99.63,99.58,99.61,2111299971.0
2007-05-28 00:30:00,99.61,99.66,99.57,99.65,1905999999.0
2007-05-28 00:45:00,99.64,99.71,99.64,99.66,1723199988.0
2007-05-28 01:00:00,99.66,99.68,99.63,99.66,1868599990.0
2007-05-28 01:15:00,99.61,99.66,99.6,99.66,2382400014.0
2007-05-28 01:30:00,99.66,99.7,99.629,99.67,3572599990.0
2007-05-28 01:45:00,99.68,99.71,99.633,99.68,953000000.0
2007-05-28 02:00:00,99.68,99.69,99.64,99.64,2260299990.0
2007-05-28 02:15:00,99.64,99.68,99.63,99.67,2432599975.0
2007-05-28 02:30:00,99.66,99.67,99.594,99.65,2267399985.0
2007-05-28 02:45:00,99.64,99.66,99.59,99.65,4275899972.0
2007-05-28 03:00:00,99.64,99.65,99.578,99.585,3238299974.0
2007-05-28 03:15:00,99.62,99.65,99.61,99.65,2291699994.0
2007-05-28 03:30:00,99.65,99.66,99.585,99.63,2907299980.0
2007-05-28 03:45:00,99.592,99.63,99.554,99.61,2331399995.0
2007-05-28 04:00:00,99.61,99.66,99.6,99.63,3278699978.0
2007-05-28 04:15:00,99.65,99.68,99.64,99.67,2312299995.0
2007-05-28 04:30:00,99.67,99.69,99.641,99.69,2491799985.0
2007-05-28 04:45:00,99.69,99.69,99.61,99.61,3576599994.0
2007-05-28 05:00:00,99.62,99.66,99.6,99.65,2151699991.0
2007-05-28 05:15:00,99.64,99.67,99.583,99.66,2251999993.0
2007-05-28 05:30:00,99.66,99.68,99.608,99.67,1875299986.0
2007-05-28 05:45:00,99.68,99.68,99.611,99.63,2508999989.0
2007-05-28 06:00:00,99.605,99.65,99.598,99.62,1670399997.0
2007-05-28 06:15:00,99.64,99.65,99.573,99.641,1695600003.0
2007-05-28 06:30:00,99.65,99.71,99.61,99.69,2839699998.0
2007-05-28 06:45:00,99.69,99.7,99.631,99.668,2115799989.0
2007-05-28 07:00:00,99.69,99.7,99.624,99.641,2045299996.0
2007-05-28 07:15:00,99.68,99.7,99.608,99.68,1562100000.0
2007-05-28 07:30:00,99.665,99.7,99.637,99.68,3039599990.0
2007-05-28 07:45:00,99.67,99.68,99.63,99.637,1292199998.0
2007-05-28 08:00:00,99.65,99.67,99.6,99.64,1483999999.0
2007-05-28 08:15:00,99.65,99.66,99.593,99.63,2999499985.0
2007-05-28 08:30:00,99.63,99.67,99.603,99.64,4620900017.0
2007-05-28 08:45:00,99.65,99.68,99.601,99.66,3218499991.0
2007-05-28 09:00:00,99.67,99.68,99.64,99.67,2051999993.0
2007-05-28 09:15:00,99.67,99.68,99.64,99.67,2670499984.0
2007-05-28 09:30:00,99.67,99.68,99.63,99.67,2584499988.0
2007-05-28 09:45:00,99.67,99.68,99.635,99.67,2837799973.0
2007-05-28 10:00:00,99.67,99.68,99.63,99.64,1120499987.0
2007-05-28 10:15:00,99.65,99.67,99.595,99.67,2068200009.0
2007-05-28 10:30:00,99.67,99.68,99.609,99.68,2915399974.0
2007-05-28 10:45:00,99.68,99.68,99.631,99.67,3665400012.0
2007-05-28 11:00:00,99.66,99.68,99.608,99.65,2464999993.0
2007-05-28 11:15:00,99.66,99.68,99.616,99.67,3103599997.0
2007-05-28 11:30:00,99.645,99.683,99.608,99.645,5769799976.0
2007-05-28 11:45:00,99.67,99.72,99.622,99.7,4768699957.0
2007-05-28 12:00:00,99.69,99.73,99.67,99.71,2294399993.0
2007-05-28 12:15:00,99.71,99.75,99.668,99.73,4880199995.0
2007-05-28 12:30:00,99.76,99.76,99.7,99.74,2230899995.0
2007-05-28 12:45:00,99.74,99.75,99.7,99.75,4626699973.0
2007-05-28 13:00:00,99.715,99.762,99.672,99.72,5204999985.0
2007-05-28 13:15:00,99.72,99.74,99.677,99.72,3438399986.0
2007-05-28 13:30:00,99.683,99.73,99.672,99.7,4966299997.0
2007-05-28 13:45:00,99.7,99.72,99.649,99.71,4647699987.0
2007-05-28 14:00:00,99.72,99.73,99.66,99.72,3409199993.0
2007-05-28 14:15:00,99.72,99.73,99.66,99.71,4316899999.0
2007-05-28 14:30:00,99.71,99.731,99.653,99.7,3580800022.0
2007-05-28 14:45:00,99.71,99.72,99.669,99.698,5015499979.0
2007-05-28 15:00:00,99.71,99.746,99.657,99.67,5891499998.0
2007-05-28 15:15:00,99.71,99.71,99.66,99.669,2807599983.0
2007-05-28 15:30:00,99.7,99.7,99.639,99.661,6154500019.0
2007-05-28 15:45:00,99.7,99.73,99.665,99.71,3390799984.0
2007-05-28 16:00:00,99.705,99.72,99.669,99.7,2118799999.0
2007-05-28 16:15:00,99.7,99.72,99.644,99.71,1984199992.0
2007-05-28 16:30:00,99.71,99.73,99.658,99.724,5327999965.0
2007-05-28 16:45:00,99.685,99.73,99.665,99.68,4078900011.0
2007-05-28 17:00:00,99.68,99.72,99.665,99.71,3779900004.0
2007-05-28 17:15:00,99.71,99.72,99.662,99.72,6591099984.0
2007-05-28 17:30:00,99.72,99.72,99.66,99.69,6933600011.0
2007-05-28 17:45:00,99.69,99.72,99.67,99.68,836099995.0
2007-05-28 18:00:00,99.69,99.7,99.641,99.679,8908600018.0
2007-05-28 18:15:00,99.665,99.69,99.636,99.672,5866800028.0
2007-05-28 18:30:00,99.657,99.7,99.635,99.7,7588400011.0
2007-05-28 18:45:00,99.71,99.72,99.651,99.72,6683600026.0
2007-05-28 19:00:00,99.72,99.72,99.667,99.685,4700900039.0
2007-05-28 19:15:00,99.72,99.72,99.662,99.704,3299699986.0
2007-05-28 19:30:00,99.72,99.734,99.635,99.647,10246700016.0
2007-05-28 19:45:00,99.715,99.745,99.655,99.696,9728900029.0
2007-05-28 20:00:00,99.698,99.72,99.65,99.691,7368200016.0
2007-05-28 20:15:00,99.705,99.71,99.658,99.695,4422799991.0
2007-05-28 20:30:00,99.72,99.72,99.652,99.71,2948899997.0
2007-05-28 20:45:00,99.705,99.734,99.654,99.685,4636699980.0
2007-05-28 21:00:00,99.674,99.715,99.641,99.684,5865299986.0
2007-05-28 21:15:00,99.688,99.724,99.662,99.676,4639799999.0
2007-05-28 21:30:00,99.688,99.756,99.667,99.685,5901000002.0
2007-05-28 21:45:00,99.71,99.71,99.65,99.673,7101599962.0
2007-05-28 22:00:00,99.71,99.73,99.656,99.72,2277399983.0
2007-05-28 22:15:00,99.725,99.74,99.686,99.692,1947099982.0
2007-05-28 22:30:00,99.709,99.751,99.691,99.73,2410499982.0
2007-05-28 22:45:00,99.73,99.74,99.688,99.74,3617500004.0
2007-05-28 23:00:00,99.74,99.74,99.653,99.71,1769099996.0
2007-05-28 23:15:00,99.72,99.73,99.68,99.69,1173000000.0
2007-05-28 23:30:00,99.69,99.71,99.653,99.69,4250400008.0
2007-05-28 23:45:00,99.69,99.69,99.639,99.69,3291500000.0
2007-05-29 00:00:00,99.671,99.71,99.65,99.7,3683599977.0
2007-05-29 00:15:00,99.7,99.72,99.638,99.697,1983000024.0
2007-05-29 00:30:00,99.69,99.71,99.64,99.67,2244399993.0
2007-05-29 00:45:00,99.67,99.71,99.615,99.69,3604799980.0
2007-05-29 01:00:00,99.675,99.7,99.64,99.67,4194299964.0
2007-05-29 01:15:00,99.67,99.74,99.65,99.67,3731700011.0
2007-05-29 01:30:00,99.67,99.67,99.57,99.61,6418099978.0
2007-05-29 01:45:00,99.61,99.65,99.582,99.61,5413399969.0
2007-05-29 02:00:00,99.61,99.64,99.54,99.59,8711299978.0
2007-05-29 02:15:00,99.585,99.63,99.57,99.59,6533999993.0
2007-05-29 02:30:00,99.59,99.6,99.52,99.56,6425499977.0
2007-05-29 02:45:00,99.56,99.6,99.54,99.59,7545899945.0
2007-05-29 03:00:00,99.59,99.59,99.531,99.54,4607299975.0
2007-05-29 03:15:00,99.54,99.55,99.5,99.5,5132599990.0
2007-05-29 03:30:00,99.505,99.515,99.34,99.4,11554599972.0
2007-05-29 03:45:00,99.4,99.41,99.34,99.34,7761899981.0
2007-05-29 04:00:00,99.34,99.36,99.24,99.32,15458899969.0
2007-05-29 04:15:00,99.315,99.39,99.315,99.36,9562799981.0
2007-05-29 04:30:00,99.36,99.37,99.12,99.12,13003699953.0
2007-05-29 04:45:00,99.12,99.34,99.11,99.32,10623599944.0
2007-05-29 05:00:00,99.33,99.37,99.28,99.33,8744900025.0
2007-05-29 05:15:00,99.325,99.34,99.27,99.32,5968299989.0
2007-05-29 05:30:00,99.32,99.34,99.24,99.27,7194899972.0
2007-05-29 05:45:00,99.27,99.29,99.23,99.25,6232899965.0
2007-05-29 06:00:00,99.24,99.34,99.24,99.32,8609699957.0
2007-05-29 06:15:00,99.34,99.36,99.3,99.325,5816699985.0
2007-05-29 06:30:00,99.325,99.36,99.29,99.35,4548600006.0
2007-05-29 06:45:00,99.34,99.39,99.32,99.35,5806199962.0
2007-05-29 07:00:00,99.36,99.36,99.3,99.35,5495999991.0
2007-05-29 07:15:00,99.34,99.36,99.32,99.33,4727999994.0
2007-05-29 07:30:00,99.33,99.35,99.29,99.33,6245500010.0
2007-05-29 07:45:00,99.33,99.35,99.23,99.23,9228400013.0
2007-05-29 08:00:00,99.23,99.27,99.18,99.26,12585800034.0
2007-05-29 08:15:00,99.255,99.27,99.21,99.26,11079800009.0
2007-05-29 08:30:00,99.27,99.27,99.12,99.195,14235200041.0
2007-05-29 08:45:00,99.2,99.29,99.175,99.2,11525900049.0
2007-05-29 09:00:00,99.2,99.28,99.18,99.27,10538600013.0
2007-05-29 09:15:00,99.27,99.3,99.22,99.29,13021200025.0
2007-05-29 09:30:00,99.3,99.32,99.26,99.28,9439100005.0
2007-05-29 09:45:00,99.3,99.42,99.28,99.37,17191900027.0
2007-05-29 10:00:00,99.37,99.44,99.29,99.42,18338500051.0
2007-05-29 10:15:00,99.42,99.45,99.34,99.38,19827400039.0
2007-05-29 10:30:00,99.38,99.48,99.37,99.48,20445399989.0
2007-05-29 10:45:00,99.48,99.53,99.43,99.49,15879700020.0
2007-05-29 11:00:00,99.51,99.65,99.485,99.63,15541799990.0
2007-05-29 11:15:00,99.63,99.64,99.56,99.61,14015099984.0
2007-05-29 11:30:00,99.61,99.66,99.595,99.63,13542600025.0
2007-05-29 11:45:00,99.64,99.67,99.55,99.58,12869900036.0
2007-05-29 12:00:00,99.57,99.65,99.56,99.635,11633199996.0
2007-05-29 12:15:00,99.64,99.68,99.61,99.68,16599100052.0
2007-05-29 12:30:00,99.675,99.7,99.62,99.63,11639999992.0
2007-05-29 12:45:00,99.63,99.66,99.58,99.65,11425100025.0
2007-05-29 13:00:00,99.65,99.69,99.59,99.61,14520299952.0
2007-05-29 13:15:00,99.61,99.64,99.58,99.6,12405999987.0
2007-05-29 13:30:00,99.6,99.64,99.59,99.62,10029599945.0
2007-05-29 13:45:00,99.62,99.72,99.59,99.69,19874000021.0
2007-05-29 14:00:00,99.69,99.72,99.63,99.68,20519800039.0
2007-05-29 14:15:00,99.69,99.73,99.655,99.655,15986199993.0
2007-05-29 14:30:00,99.655,99.69,99.59,99.65,10941699960.0
2007-05-29 14:45:00,99.65,99.74,99.64,99.69,8700799969.0
2007-05-29 15:00:00,99.69,99.73,99.63,99.65,9202699940.0
2007-05-29 15:15:00,99.65,99.7,99.63,99.69,15230500034.0
2007-05-29 15:30:00,99.68,99.7,99.65,99.67,11243900019.0
2007-05-29 15:45:00,99.67,99.75,99.55,99.62,14062899985.0
2007-05-29 16:00:00,99.63,99.75,99.6,99.71,16282399931.0
2007-05-29 16:15:00,99.71,99.74,99.67,99.74,14065899979.0
2007-05-29 16:30:00,99.74,99.75,99.7,99.74,14409600000.0
2007-05-29 16:45:00,99.74,99.8,99.651,99.8,11236299985.0
2007-05-29 17:00:00,99.79,99.81,99.73,99.735,13770499980.0
2007-05-29 17:15:00,99.735,99.88,99.73,99.875,14528699989.0
2007-05-29 17:30:00,99.875,99.91,99.84,99.9,7674499995.0
2007-05-29 17:45:00,99.9,99.93,99.85,99.875,10434999998.0
2007-05-29 18:00:00,99.87,99.88,99.72,99.81,12159500016.0
2007-05-29 18:15:00,99.815,99.82,99.74,99.75,7903699961.0
2007-05-29 18:30:00,99.76,99.77,99.72,99.75,5270499993.0
2007-05-29 18:45:00,99.75,99.75,99.7,99.705,3857799988.0
2007-05-29 19:00:00,99.705,99.71,99.62,99.66,6616099937.0
2007-05-29 19:15:00,99.655,99.66,99.41,99.425,17258499984.0
2007-05-29 19:30:00,99.425,99.47,99.34,99.38,13820099974.0
2007-05-29 19:45:00,99.39,99.44,99.35,99.41,5961499987.0
2007-05-29 20:00:00,99.41,99.41,99.28,99.4,8756300028.0
2007-05-29 20:15:00,99.395,99.45,99.33,99.45,9816000013.0
2007-05-29 20:30:00,99.45,99.51,99.44,99.5,5728699990.0
2007-05-29 20:45:00,99.5,99.51,99.46,99.49,4905099991.0
2007-05-29 21:00:00,99.49,99.52,99.48,99.51,3279899985.0
2007-05-29 21:15:00,99.51,99.52,99.447,99.51,4123100011.0
2007-05-29 21:30:00,99.51,99.59,99.5,99.59,4993700003.0
2007-05-29 21:45:00,99.59,99.62,99.56,99.59,6389000002.0
2007-05-29 22:00:00,99.59,99.6,99.52,99.54,3423499980.0
2007-05-29 22:15:00,99.55,99.56,99.482,99.54,3498299998.0
2007-05-29 22:30:00,99.54,99.58,99.465,99.57,3003299991.0
2007-05-29 22:45:00,99.57,99.62,99.5,99.6,2808699974.0
2007-05-29 23:00:00,99.59,99.61,99.55,99.55,2731799998.0
2007-05-29 23:15:00,99.56,99.56,99.515,99.56,1528699991.0
2007-05-29 23:30:00,99.56,99.57,99.479,99.486,3900299987.0
2007-05-29 23:45:00,99.492,99.55,99.46,99.54,3365899989.0
2007-05-30 00:00:00,99.54,99.565,99.484,99.56,3348899986.0
2007-05-30 00:15:00,99.56,99.58,99.51,99.56,3308800008.0
2007-05-30 00:30:00,99.56,99.56,99.47,99.48,4265499974.0
2007-05-30 00:45:00,99.48,99.55,99.42,99.5,5342299965.0
2007-05-30 01:00:00,99.5,99.58,99.475,99.58,4701999977.0
2007-05-30 01:15:00,99.58,99.6,99.503,99.57,3840599989.0
2007-05-30 01:30:00,99.57,99.65,99.57,99.62,4615499996.0
2007-05-30 01:45:00,99.61,99.665,99.54,99.61,10509799991.0
2007-05-30 02:00:00,99.61,99.7,99.52,99.56,11697899973.0
2007-05-30 02:15:00,99.56,99.59,99.52,99.55,8383600005.0
2007-05-30 02:30:00,99.55,99.56,99.46,99.48,7384499990.0
2007-05-30 02:45:00,99.48,99.57,99.47,99.55,10963899977.0
2007-05-30 03:00:00,99.55,99.62,99.48,99.51,11763700003.0
2007-05-30 03:15:00,99.51,99.57,99.42,99.42,10785200011.0
2007-05-30 03:30:00,99.41,99.6,99.12,99.53,21736999922.0
2007-05-30 03:45:00,99.53,99.6,99.49,99.59,12197199942.0
2007-05-30 04:00:00,99.59,99.59,99.42,99.5,12976999992.0
2007-05-30 04:15:00,99.5,99.57,99.49,99.55,10134199964.0
2007-05-30 04:30:00,99.55,99.56,99.46,99.5,10996999993.0
2007-05-30 04:45:00,99.5,99.53,99.4,99.43,9361199997.0
2007-05-30 05:00:00,99.43,99.47,99.385,99.43,7653499986.0
2007-05-30 05:15:00,99.43,99.44,99.37,99.37,5036499971.0
2007-05-30 05:30:00,99.37,99.45,99.36,99.43,11169199998.0
2007-05-30 05:45:00,99.43,99.43,99.4,99.41,4131399989.0
2007-05-30 06:00:00,99.41,99.45,99.362,99.445,6639699980.0
2007-05-30 06:15:00,99.45,99.46,99.36,99.38,8108400027.0
2007-05-30 06:30:00,99.38,99.44,99.346,99.43,4171299994.0
2007-05-30 06:45:00,99.43,99.47,99.4,99.46,7268200020.0
2007-05-30 07:00:00,99.46,99.46,99.35,99.41,10486299992.0
2007-05-30 07:15:00,99.42,99.55,99.42,99.53,12446500010.0
2007-05-30 07:30:00,99.53,99.53,99.47,99.495,11428500018.0
2007-05-30 07:45:00,99.5,99.54,99.48,99.53,8313799995.0
2007-05-30 08:00:00,99.53,99.57,99.5,99.5,9462099984.0
2007-05-30 08:15:00,99.5,99.54,99.39,99.54,12082799966.0
2007-05-30 08:30:00,99.54,99.54,99.4,99.43,19399100040.0
2007-05-30 08:45:00,99.44,99.49,99.39,99.45,17172699993.0
2007-05-30 09:00:00,99.45,99.45,99.37,99.4,16324099960.0
2007-05-30 09:15:00,99.4,99.48,99.38,99.45,8369199950.0
2007-05-30 09:30:00,99.46,99.55,99.45,99.5,13815499958.0
2007-05-30 09:45:00,99.5,99.57,99.48,99.52,12254199985.0
2007-05-30 10:00:00,99.52,99.55,99.47,99.51,10676399982.0
2007-05-30 10:15:00,99.51,99.64,99.51,99.64,12432399948.0
2007-05-30 10:30:00,99.63,99.66,99.58,99.64,11492199992.0
2007-05-30 10:45:00,99.63,99.64,99.58,99.61,9416299947.0
2007-05-30 11:00:00,99.61,99.63,99.58,99.6,7589199987.0
2007-05-30 11:15:00,99.6,99.61,99.55,99.58,6459700000.0
2007-05-30 11:30:00,99.58,99.61,99.54,99.6,4522099988.0
2007-05-30 11:45:00,99.59,99.63,99.55,99.63,5312499995.0
2007-05-30 12:00:00,99.63,99.63,99.57,99.59,8046700014.0
2007-05-30 12:15:00,99.59,99.63,99.53,99.55,5842900008.0
2007-05-30 12:30:00,99.55,99.57,99.53,99.54,6742099987.0
2007-05-30 12:45:00,99.55,99.55,99.47,99.51,10362999957.0
2007-05-30 13:00:00,99.51,99.53,99.41,99.51,10664399962.0
2007-05-30 13:15:00,99.51,99.53,99.48,99.51,8801799988.0
2007-05-30 13:30:00,99.5,99.53,99.41,99.43,10217499995.0
2007-05-30 13:45:00,99.42,99.5,99.39,99.46,12599999932.0
2007-05-30 14:00:00,99.46,99.59,99.46,99.53,15230299983.0
2007-05-30 14:15:00,99.51,99.67,99.51,99.64,17089599887.0
2007-05-30 14:30:00,99.65,99.68,99.605,99.62,13158499951.0
2007-05-30 14:45:00,99.64,99.72,99.62,99.66,15850599895.0
2007-05-30 15:00:00,99.66,99.71,99.65,99.68,17082099857.0
2007-05-30 15:15:00,99.68,99.75,99.62,99.73,14741899901.0
2007-05-30 15:30:00,99.72,99.81,99.68,99.77,22142299834.0
2007-05-30 15:45:00,99.765,99.96,99.75,99.94,21947499885.0
2007-05-30 16:00:00,99.94,99.98,99.9,99.955,16815499882.0
2007-05-30 16:15:00,99.96,100.0,99.86,99.94,14438699963.0
2007-05-30 16:30:00,99.94,99.94,99.85,99.89,11114299957.0
2007-05-30 16:45:00,99.89,99.93,99.82,99.835,13238799928.0
2007-05-30 17:00:00,99.84,99.9,99.8,99.82,14946099923.0
2007-05-30 17:15:00,99.82,99.88,99.8,99.84,17856499860.0
2007-05-30 17:30:00,99.84,99.92,99.82,99.86,10900399930.0
2007-05-30 17:45:00,99.87,99.89,99.82,99.84,11293399963.0
2007-05-30 18:00:00,99.84,99.86,99.815,99.82,9535899946.0
2007-05-30 18:15:00,99.82,99.9,99.81,99.9,9202499983.0
2007-05-30 18:30:00,99.9,99.91,99.85,99.88,5480699960.0
2007-05-30 18:45:00,99.88,99.88,99.803,99.82,4728899967.0
2007-05-30 19:00:00,99.82,99.85,99.779,99.83,5106699993.0
2007-05-30 19:15:00,99.82,99.87,99.82,99.84,5035099997.0
2007-05-30 19:30:00,99.83,99.84,99.78,99.8,4006999998.0
2007-05-30 19:45:00,99.79,99.84,99.77,99.83,3754099978.0
2007-05-30 20:00:00,99.83,99.85,99.78,99.81,8307499958.0
2007-05-30 20:15:00,99.82,99.93,99.81,99.93,6936300012.0
2007-05-30 20:30:00,99.925,100.03,99.89,99.99,11218599978.0
2007-05-30 20:45:00,99.99,100.01,99.94,99.95,8054599976.0
2007-05-30 21:00:00,99.95,99.96,99.92,99.94,6188900029.0
2007-05-30 21:15:00,99.94,99.96,99.91,99.93,3464699987.0
2007-05-30 21:30:00,99.93,100.01,99.891,100.005,3715999975.0
2007-05-30 21:45:00,100.0,100.07,99.99,100.06,5881499985.0
2007-05-30 22:00:00,100.06,100.13,100.055,100.1,5002699969.0
2007-05-30 22:15:00,100.1,100.1,100.05,100.08,2848799990.0
2007-05-30 22:30:00,100.08,100.17,100.06,100.14,7429499901.0
2007-05-30 22:45:00,100.14,100.2,100.11,100.15,4940799973.0
2007-05-30 23:00:00,100.15,100.19,100.115,100.19,2336500002.0
2007-05-30 23:15:00,100.18,100.21,100.15,100.195,3865199972.0
2007-05-30 23:30:00,100.2,100.2,100.121,100.16,3881099972.0
2007-05-30 23:45:00,100.16,100.17,100.075,100.13,4503299994.0
2007-05-31 00:00:00,100.13,100.13,100.041,100.041,2634699991.0
2007-05-31 00:15:00,100.063,100.11,100.053,100.09,3489199984.0
2007-05-31 00:30:00,100.09,100.11,100.01,100.05,4844999990.0
2007-05-31 00:45:00,100.05,100.05,99.965,100.04,6286699881.0
2007-05-31 01:00:00,100.04,100.07,99.97,100.0,4734299976.0
2007-05-31 01:15:00,100.01,100.03,99.98,100.0,3954899985.0
2007-05-31 01:30:00,100.0,100.02,99.97,99.99,4404599976.0
2007-05-31 01:45:00,99.98,100.0,99.95,100.0,3212799997.0
2007-05-31 02:00:00,100.0,100.01,99.91,99.99,6860899972.0
2007-05-31 02:15:00,99.98,99.98,99.91,99.96,7327199937.0
2007-05-31 02:30:00,99.96,100.01,99.93,100.0,6618500015.0
2007-05-31 02:45:00,100.0,100.03,99.965,99.97,7833799992.0
2007-05-31 03:00:00,99.98,100.03,99.98,100.02,8372999928.0
2007-05-31 03:15:00,100.02,100.09,100.01,100.07,10719399946.0
2007-05-31 03:30:00,100.07,100.23,99.96,99.97,10208399954.0
2007-05-31 03:45:00,99.97,99.98,99.82,99.845,11604699969.0
2007-05-31 04:00:00,99.845,99.97,99.81,99.95,7786699987.0
2007-05-31 04:15:00,99.95,99.96,99.9,99.94,4641999980.0
2007-05-31 04:30:00,99.94,100.04,99.91,100.03,4314699987.0
2007-05-31 04:45:00,100.03,100.05,99.97,100.02,6608299972.0
2007-05-31 05:00:00,100.02,100.05,99.99,100.05,4271499984.0
2007-05-31 05:15:00,100.05,100.13,100.05,100.095,8387899936.0
2007-05-31 05:30:00,100.1,100.13,100.05,100.07,5658499960.0
2007-05-31 05:45:00,100.07,100.12,100.065,100.11,5449199976.0
2007-05-31 06:00:00,100.11,100.15,100.09,100.13,5591199959.0
2007-05-31 06:15:00,100.13,100.15,100.12,100.13,2047200002.0
2007-05-31 06:30:00,100.13,100.17,100.11,100.115,4457199987.0
2007-05-31 06:45:00,100.12,100.185,100.1,100.18,4984199982.0
2007-05-31 07:00:00,100.18,100.27,100.16,100.25,9712099974.0
2007-05-31 07:15:00,100.25,100.29,100.19,100.19,7274699975.0
2007-05-31 07:30:00,100.19,100.21,100.11,100.15,11168199959.0
2007-05-31 07:45:00,100.16,100.21,100.13,100.2,9541499963.0
2007-05-31 08:00:00,100.205,100.3,100.18,100.29,12465299954.0
2007-05-31 08:15:00,100.28,100.34,100.26,100.29,12665499992.0
2007-05-31 08:30:00,100.285,100.32,100.24,100.3,12624600004.0
2007-05-31 08:45:00,100.3,100.32,100.28,100.29,9372899983.0
2007-05-31 09:00:00,100.29,100.47,100.275,100.43,14740199958.0
2007-05-31 09:15:00,100.43,100.45,100.37,100.39,11555899909.0
2007-05-31 09:30:00,100.39,100.4,100.27,100.36,13682999889.0
2007-05-31 09:45:00,100.37,100.42,100.36,100.4,9057899956.0
2007-05-31 10:00:00,100.4,100.55,100.4,100.47,14921700037.0
2007-05-31 10:15:00,100.46,100.48,100.38,100.38,11934999950.0
2007-05-31 10:30:00,100.39,100.4,100.36,100.39,12431299901.0
2007-05-31 10:45:00,100.38,100.4,100.33,100.35,12974599923.0
2007-05-31 11:00:00,100.35,100.36,100.27,100.3,11915499945.0
2007-05-31 11:15:00,100.3,100.3,100.22,100.23,8220199928.0
2007-05-31 11:30:00,100.23,100.33,100.23,100.28,13669399950.0
2007-05-31 11:45:00,100.28,100.31,100.2,100.31,10581499943.0
2007-05-31 12:00:00,100.31,100.33,100.24,100.26,8972299949.0
2007-05-31 12:15:00,100.26,100.33,100.25,100.27,11702899950.0
2007-05-31 12:30:00,100.27,100.28,100.225,100.23,8153199954.0
2007-05-31 12:45:00,100.23,100.36,100.22,100.355,8230599955.0
2007-05-31 13:00:00,100.36,100.4,100.26,100.26,9527899970.0
2007-05-31 13:15:00,100.26,100.34,100.245,100.32,6807799965.0
2007-05-31 13:30:00,100.32,100.42,100.315,100.42,13216299926.0
2007-05-31 13:45:00,100.42,100.54,100.4,100.52,14948799936.0
2007-05-31 14:00:00,100.52,100.58,100.46,100.53,16831299890.0
2007-05-31 14:15:00,100.53,100.73,100.51,100.59,20370199932.0
2007-05-31 14:30:00,100.61,100.7,100.58,100.65,16520499932.0
2007-05-31 14:45:00,100.65,100.76,100.65,100.755,14469799939.0
2007-05-31 15:00:00,100.77,100.79,100.68,100.7,14340099923.0
2007-05-31 15:15:00,100.71,100.71,100.66,100.7,10183299934.0
2007-05-31 15:30:00,100.7,100.835,100.67,100.775,13497199948.0
2007-05-31 15:45:00,100.775,100.82,100.75,100.78,13621499903.0
2007-05-31 16:00:00,100.79,100.83,100.72,100.83,14985699929.0
2007-05-31 16:15:00,100.83,100.88,100.76,100.78,20712599841.0
2007-05-31 16:30:00,100.78,100.9,100.77,100.815,17063199893.0
2007-05-31 16:45:00,100.82,100.91,100.79,100.82,14677799930.0
2007-05-31 17:00:00,100.82,100.92,100.69,100.75,19217199853.0
2007-05-31 17:15:00,100.75,100.77,100.67,100.72,12244699949.0
2007-05-31 17:30:00,100.72,100.74,100.65,100.74,11672799909.0
2007-05-31 17:45:00,100.74,100.75,100.67,100.705,8290099971.0
2007-05-31 18:00:00,100.72,100.72,100.63,100.68,7996899995.0
2007-05-31 18:15:00,100.68,100.76,100.65,100.76,5281000016.0
2007-05-31 18:30:00,100.76,100.76,100.695,100.7,4478700013.0
2007-05-31 18:45:00,100.7,100.71,100.602,100.68,3917400009.0
2007-05-31 19:00:00,100.68,100.73,100.66,100.71,4037499982.0
2007-05-31 19:15:00,100.71,100.72,100.65,100.67,6633000015.0
2007-05-31 19:30:00,100.67,100.74,100.65,100.715,4695999984.0
2007-05-31 19:45:00,100.72,100.74,100.69,100.72,4009099982.0
2007-05-31 20:00:00,100.72,100.78,100.71,100.76,5267499997.0
2007-05-31 20:15:00,100.76,100.79,100.666,100.75,6373899988.0
2007-05-31 20:30:00,100.76,100.8,100.72,100.74,8489399992.0
2007-05-31 20:45:00,100.74,100.81,100.73,100.77,8474399969.0
2007-05-31 21:00:00,100.77,100.79,100.72,100.77,5496199949.0
2007-05-31 21:15:00,100.77,100.78,100.699,100.76,3155600003.0
2007-05-31 21:30:00,100.76,100.76,100.702,100.74,3245699983.0
2007-05-31 21:45:00,100.74,100.77,100.72,100.76,4508799948.0
2007-05-31 22:00:00,100.76,100.8,100.75,100.8,2374099985.0
2007-05-31 22:15:00,100.8,100.81,100.75,100.77,2281499980.0
2007-05-31 22:30:00,100.77,100.8,100.722,100.79,2615399981.0
2007-05-31 22:45:00,100.79,100.79,100.72,100.75,5142299969.0
2007-05-31 23:00:00,100.75,100.8,100.675,100.72,3366400002.0
2007-05-31 23:15:00,100.71,100.79,100.7,100.76,3097299981.0
2007-05-31 23:30:00,100.76,100.76,100.691,100.75,3899999994.0
2007-05-31 23:45:00,100.75,100.76,100.64,100.655,3333099990.0
2007-06-01 00:00:00,100.66,100.72,100.646,100.685,3857700005.0
2007-06-01 00:15:00,100.72,100.82,100.665,100.81,3823199999.0
2007-06-01 00:30:00,100.81,100.83,100.76,100.82,2635399998.0
2007-06-01 00:45:00,100.786,100.85,100.76,100.83,1715799993.0
2007-06-01 01:00:00,100.84,100.94,100.84,100.87,4090299985.0
2007-06-01 01:15:00,100.87,100.92,100.838,100.875,2265299984.0
2007-06-01 01:30:00,100.88,100.93,100.87,100.92,3786999981.0
2007-06-01 01:45:00,100.92,100.93,100.87,100.9,5225399939.0
2007-06-01 02:00:00,100.9,100.91,100.84,100.86,3884299972.0
2007-06-01 02:15:00,100.86,100.91,100.83,100.91,3551399967.0
2007-06-01 02:30:00,100.91,100.92,100.87,100.9,6242199946.0
2007-06-01 02:45:00,100.9,100.93,100.88,100.9,6781199960.0
2007-06-01 03:00:00,100.91,100.94,100.82,100.89,8757499961.0
2007-06-01 03:15:00,100.88,100.88,100.84,100.87,5924599970.0
2007-06-01 03:30:00,100.87,100.96,100.86,100.92,5652499956.0
2007-06-01 03:45:00,100.855,100.96,100.845,100.93,6137499962.0
2007-06-01 04:00:00,100.93,100.97,100.92,100.94,4869899948.0
2007-06-01 04:15:00,100.94,100.96,100.9,100.9,4155199957.0
2007-06-01 04:30:00,100.9,100.92,100.89,100.92,2806999995.0
2007-06-01 04:45:00,100.92,100.96,100.89,100.94,2112099982.0
2007-06-01 05:00:00,100.94,100.94,100.89,100.92,2593099980.0
2007-06-01 05:15:00,100.915,100.95,100.878,100.95,2998299967.0
2007-06-01 05:30:00,100.95,100.97,100.896,100.91,2407099986.0
2007-06-01 05:45:00,100.95,100.98,100.95,100.97,2332599985.0
2007-06-01 06:00:00,100.932,100.98,100.894,100.95,3180999985.0
2007-06-01 06:15:00,100.95,100.98,100.94,100.97,2093899984.0
2007-06-01 06:30:00,100.97,101.05,100.94,101.03,6231499944.0
2007-06-01 06:45:00,101.04,101.07,101.02,101.035,5171699965.0
2007-06-01 07:00:00,101.035,101.12,101.03,101.06,3970499966.0
2007-06-01 07:15:00,101.06,101.16,101.04,101.14,3856999977.0
2007-06-01 07:30:00,101.14,101.16,101.085,101.13,4765999960.0
2007-06-01 07:45:00,101.13,101.16,101.1,101.14,8472799931.0
2007-06-01 08:00:00,101.15,101.15,101.08,101.09,9287499937.0
2007-06-01 08:15:00,101.09,101.17,101.085,101.15,11584899933.0
2007-06-01 08:30:00,101.15,101.18,101.02,101.02,15260799908.0
2007-06-01 08:45:00,101.02,101.09,100.89,101.03,17725599851.0
2007-06-01 09:00:00,101.03,101.03,100.945,101.0,9168999965.0
2007-06-01 09:15:00,101.0,101.05,100.98,101.04,7026199963.0
2007-06-01 09:30:00,101.04,101.07,101.01,101.07,4182299998.0
2007-06-01 09:45:00,101.07,101.1,100.97,101.0,9377099982.0
2007-06-01 10:00:00,101.0,101.05,100.98,101.02,5114399970.0
2007-06-01 10:15:00,101.03,101.05,100.98,100.98,8166599990.0
2007-06-01 10:30:00,100.98,101.02,100.915,101.01,11180899950.0
2007-06-01 10:45:00,101.01,101.01,100.95,100.95,10098699939.0
2007-06-01 11:00:00,100.96,101.0,100.94,100.95,8583499932.0
2007-06-01 11:15:00,100.95,101.0,100.94,100.96,9550599919.0
2007-06-01 11:30:00,100.99,101.0,100.92,100.97,10499099942.0
2007-06-01 11:45:00,100.97,101.02,100.93,101.02,7134699959.0
2007-06-01 12:00:00,101.02,101.02,100.98,101.0,8023999962.0
2007-06-01 12:15:00,101.0,101.03,100.96,100.96,10752499920.0
2007-06-01 12:30:00,100.97,101.0,100.94,100.97,10294099919.0
2007-06-01 12:45:00,100.97,101.01,100.94,101.0,8513999956.0
2007-06-01 13:00:00,101.0,101.02,100.98,101.0,6937499954.0
2007-06-01 13:15:00,101.0,101.02,100.97,101.01,7808199931.0
2007-06-01 13:30:00,101.0,101.03,100.99,101.01,6090599958.0
2007-06-01 13:45:00,101.0,101.02,100.98,101.01,5100699960.0
2007-06-01 14:00:00,101.02,101.03,100.95,100.99,10131199928.0
2007-06-01 14:15:00,101.0,101.15,100.99,101.07,10969299974.0
2007-06-01 14:30:00,101.07,101.36,100.95,101.25,9602699963.0
2007-06-01 14:45:00,101.26,101.32,101.12,101.31,8093499991.0
2007-06-01 15:00:00,101.31,101.35,101.25,101.29,6977699992.0
2007-06-01 15:15:00,101.29,101.3,101.19,101.26,10440499960.0
2007-06-01 15:30:00,101.26,101.34,101.24,101.33,9432399954.0
2007-06-01 15:45:00,101.33,101.33,101.14,101.14,10163899905.0
2007-06-01 16:00:00,101.19,101.3,101.16,101.26,18737099883.0
2007-06-01 16:15:00,101.26,101.3,101.22,101.28,14033799896.0
2007-06-01 16:30:00,101.275,101.38,101.26,101.38,13260299925.0
2007-06-01 16:45:00,101.36,101.43,101.29,101.43,18431699865.0
2007-06-01 17:00:00,101.425,101.46,101.38,101.43,18766499887.0
2007-06-01 17:15:00,101.43,101.46,101.39,101.44,12972799917.0
2007-06-01 17:30:00,101.44,101.46,101.39,101.42,14446899872.0
2007-06-01 17:45:00,101.42,101.51,101.41,101.49,10641199914.0
2007-06-01 18:00:00,101.48,101.49,101.44,101.46,9221999951.0
2007-06-01 18:15:00,101.46,101.48,101.43,101.47,5437499963.0
2007-06-01 18:30:00,101.47,101.55,101.46,101.54,3190499976.0
2007-06-01 18:45:00,101.54,101.57,101.51,101.54,2905499963.0
2007-06-01 19:00:00,101.54,101.57,101.495,101.56,1724099990.0
2007-06-01 19:15:00,101.56,101.58,101.52,101.56,1858399997.0
2007-06-01 19:30:00,101.56,101.61,101.54,101.59,1828799973.0
2007-06-01 19:45:00,101.6,101.6,101.54,101.55,1735899981.0
2007-06-01 20:00:00,101.55,101.56,101.465,101.465,2395499991.0
2007-06-01 20:15:00,101.47,101.56,101.47,101.56,2388199985.0
2007-06-01 20:30:00,101.56,101.57,101.525,101.56,1792899984.0
2007-06-01 20:45:00,101.56,101.64,101.56,101.62,2148199982.0
2007-06-01 21:00:00,101.62,101.64,101.57,101.62,1615599982.0
2007-06-01 21:15:00,101.63,101.63,101.58,101.6,2845699975.0
2007-06-01 21:30:00,101.6,101.61,101.505,101.52,1350399998.0
2007-06-01 21:45:00,101.52,101.57,101.499,101.55,2602200004.0
2007-06-01 22:00:00,101.56,101.63,101.55,101.58,1202899989.0
2007-06-01 22:15:00,101.6,101.63,101.535,101.61,1692899999.0
2007-06-01 22:30:00,101.61,101.64,101.548,101.63,2351999995.0
2007-06-01 22:45:00,101.63,101.68,101.6,101.665,1553699993.0
2007-06-03 23:00:00,101.627,101.67,101.437,101.64,8146699961.0
2007-06-03 23:15:00,101.65,101.65,101.538,101.61,3683600000.0
2007-06-03 23:30:00,101.61,101.624,101.536,101.583,5754399976.0
2007-06-03 23:45:00,101.592,101.65,101.543,101.58,5839999992.0
2007-06-04 00:00:00,101.59,101.59,101.475,101.55,2352199982.0
2007-06-04 00:15:00,101.55,101.59,101.48,101.52,2149599997.0
2007-06-04 00:30:00,101.52,101.52,101.46,101.5,1872599987.0
2007-06-04 00:45:00,101.5,101.57,101.48,101.56,2272699992.0
2007-06-04 01:00:00,101.56,101.59,101.55,101.56,2159900000.0
2007-06-04 01:15:00,101.56,101.57,101.492,101.57,3334799973.0
2007-06-04 01:30:00,101.57,101.58,101.55,101.56,2763699994.0
2007-06-04 01:45:00,101.57,101.61,101.52,101.52,4787599993.0
2007-06-04 02:00:00,101.53,101.54,101.46,101.51,8853199944.0
2007-06-04 02:15:00,101.51,101.52,101.46,101.49,6450499993.0
2007-06-04 02:30:00,101.49,101.51,101.45,101.49,6129999976.0
2007-06-04 02:45:00,101.49,101.5,101.46,101.49,8089599981.0
2007-06-04 03:00:00,101.5,101.51,101.43,101.44,6598000001.0
2007-06-04 03:15:00,101.44,101.44,101.36,101.41,6372700005.0
2007-06-04 03:30:00,101.42,101.48,101.34,101.38,10091499990.0
2007-06-04 03:45:00,101.39,101.41,101.34,101.39,9519399994.0
2007-06-04 04:00:00,101.39,101.45,101.37,101.395,8049699968.0
2007-06-04 04:15:00,101.395,101.41,101.294,101.35,8662799968.0
2007-06-04 04:30:00,101.34,101.4,101.3,101.39,4440200002.0
2007-06-04 04:45:00,101.38,101.41,101.285,101.36,5483899991.0
2007-06-04 05:00:00,101.36,101.42,101.34,101.39,4058599983.0
2007-06-04 05:15:00,101.39,101.45,101.347,101.43,4887099986.0
2007-06-04 05:30:00,101.43,101.48,101.42,101.48,4805800006.0
2007-06-04 05:45:00,101.48,101.53,101.396,101.52,5968099988.0
2007-06-04 06:00:00,101.53,101.56,101.455,101.49,7563500007.0
2007-06-04 06:15:00,101.52,101.55,101.51,101.54,3755099992.0
2007-06-04 06:30:00,101.55,101.57,101.486,101.53,3193799997.0
2007-06-04 06:45:00,101.53,101.55,101.49,101.5,6272199970.0
2007-06-04 07:00:00,101.5,101.52,101.45,101.47,5098099987.0
2007-06-04 07:15:00,101.47,101.57,101.46,101.55,5114699991.0
2007-06-04 07:30:00,101.55,101.59,101.51,101.53,7022299957.0
2007-06-04 07:45:00,101.54,101.68,101.52,101.66,11537899948.0
2007-06-04 08:00:00,101.66,101.78,101.65,101.75,12949999960.0
2007-06-04 08:15:00,101.75,101.785,101.7,101.74,10690499998.0
2007-06-04 08:30:00,101.75,101.75,101.66,101.69,11803399974.0
2007-06-04 08:45:00,101.7,101.7,101.56,101.6,16403200014.0
2007-06-04 09:00:00,101.6,101.62,101.52,101.56,12229299933.0
2007-06-04 09:15:00,101.56,101.61,101.54,101.56,9539299920.0
2007-06-04 09:30:00,101.56,101.57,101.445,101.48,15904699913.0
2007-06-04 09:45:00,101.48,101.61,101.48,101.58,11297499942.0
2007-06-04 10:00:00,101.58,101.64,101.58,101.62,8304099961.0
2007-06-04 10:15:00,101.62,101.66,101.57,101.58,12176199935.0
2007-06-04 10:30:00,101.58,101.62,101.54,101.58,9251799945.0
2007-06-04 10:45:00,101.58,101.6,101.53,101.58,8105699943.0
2007-06-04 11:00:00,101.57,101.63,101.53,101.62,11167299944.0
2007-06-04 11:15:00,101.62,101.65,101.52,101.62,10010099938.0
2007-06-04 11:30:00,101.63,101.65,101.48,101.58,5002699969.0
2007-06-04 11:45:00,101.58,101.62,101.47,101.56,8768399915.0
2007-06-04 12:00:00,101.57,101.6,101.45,101.59,6122799942.0
2007-06-04 12:15:00,101.59,101.59,101.45,101.57,6450399932.0
2007-06-04 12:30:00,101.57,101.6,101.57,101.58,1506399982.0
2007-06-04 12:45:00,101.58,101.61,101.49,101.57,4705599945.0
2007-06-04 13:00:00,101.57,101.58,101.44,101.55,5419799954.0
2007-06-04 13:15:00,101.55,101.55,101.44,101.455,5031299986.0
2007-06-04 13:30:00,101.465,101.535,101.39,101.48,7325899966.0
2007-06-04 13:45:00,101.49,101.54,101.37,101.52,7895299959.0
2007-06-04 14:00:00,101.52,101.6,101.47,101.57,10566799899.0
2007-06-04 14:15:00,101.57,101.6,101.46,101.53,7209399950.0
2007-06-04 14:30:00,101.52,101.53,101.35,101.35,18251299882.0
2007-06-04 14:45:00,101.345,101.36,101.23,101.33,16306699922.0
2007-06-04 15:00:00,101.33,101.38,101.285,101.31,17274499900.0
2007-06-04 15:15:00,101.31,101.37,101.285,101.35,17480299892.0
2007-06-04 15:30:00,101.35,101.41,101.33,101.395,16640399891.0
2007-06-04 15:45:00,101.4,101.49,101.36,101.47,14638699877.0
2007-06-04 16:00:00,101.48,101.5,101.38,101.39,16350499947.0
2007-06-04 16:15:00,101.39,101.47,101.335,101.45,13795399879.0
2007-06-04 16:30:00,101.45,101.47,101.4,101.42,7668299955.0
2007-06-04 16:45:00,101.42,101.44,101.39,101.42,7255499905.0
2007-06-04 17:00:00,101.42,101.49,101.42,101.43,10966199923.0
2007-06-04 17:15:00,101.43,101.46,101.41,101.43,8885899955.0
2007-06-04 17:30:00,101.43,101.52,101.43,101.5,12391199959.0
2007-06-04 17:45:00,101.5,101.56,101.45,101.5,9680199966.0
2007-06-04 18:00:00,101.5,101.6,101.5,101.57,9436199980.0
2007-06-04 18:15:00,101.57,101.62,101.54,101.575,9610599969.0
2007-06-04 18:30:00,101.575,101.61,101.56,101.575,4856199994.0
2007-06-04 18:45:00,101.58,101.59,101.55,101.57,5078899990.0
2007-06-04 19:00:00,101.58,101.62,101.546,101.61,7388199999.0
2007-06-04 19:15:00,101.61,101.62,101.53,101.56,5544399967.0
2007-06-04 19:30:00,101.56,101.59,101.54,101.58,6541200008.0
2007-06-04 19:45:00,101.58,101.58,101.53,101.57,3656799975.0
2007-06-04 20:00:00,101.57,101.59,101.54,101.57,4905199985.0
2007-06-04 20:15:00,101.57,101.64,101.56,101.61,5668899991.0
2007-06-04 20:30:00,101.61,101.63,101.59,101.59,6301399969.0
2007-06-04 20:45:00,101.59,101.67,101.59,101.63,4972299999.0
2007-06-04 21:00:00,101.63,101.64,101.561,101.61,4688399972.0
2007-06-04 21:15:00,101.61,101.62,101.56,101.6,3124299988.0
2007-06-04 21:30:00,101.6,101.62,101.585,101.6,3278199964.0
2007-06-04 21:45:00,101.6,101.62,101.531,101.568,4843899971.0
2007-06-04 22:00:00,101.59,101.6,101.53,101.55,3202900005.0
2007-06-04 22:15:00,101.56,101.57,101.511,101.57,1522699979.0
2007-06-04 22:30:00,101.57,101.58,101.514,101.55,2930299969.0
2007-06-04 22:45:00,101.55,101.58,101.54,101.58,2483899992.0
2007-06-04 23:00:00,101.56,101.6,101.55,101.564,1287100003.0
2007-06-04 23:15:00,101.58,101.58,101.49,101.56,3878799991.0
2007-06-04 23:30:00,101.56,101.62,101.537,101.58,2997699961.0
2007-06-04 23:45:00,101.58,101.59,101.502,101.56,2724799989.0
2007-06-05 00:00:00,101.56,101.57,101.505,101.56,3130399990.0
2007-06-05 00:15:00,101.55,101.58,101.51,101.54,2430499987.0
2007-06-05 00:30:00,101.55,101.55,101.45,101.52,2945499972.0
2007-06-05 00:45:00,101.52,101.55,101.48,101.53,2463199989.0
2007-06-05 01:00:00,101.52,101.55,101.49,101.505,3900400003.0
2007-06-05 01:15:00,101.51,101.52,101.45,101.455,4806800013.0
2007-06-05 01:30:00,101.455,101.51,101.422,101.49,6304799984.0
2007-06-05 01:45:00,101.49,101.51,101.435,101.435,4954999991.0
2007-06-05 02:00:00,101.43,101.5,101.42,101.485,7949999964.0
2007-06-05 02:15:00,101.49,101.53,101.434,101.525,6805999991.0
2007-06-05 02:30:00,101.53,101.54,101.47,101.52,8409999997.0
2007-06-05 02:45:00,101.52,101.6,101.51,101.555,7936599948.0
2007-06-05 03:00:00,101.56,101.62,101.53,101.6,4667599999.0
2007-06-05 03:15:00,101.61,101.64,101.58,101.59,3701199999.0
2007-06-05 03:30:00,101.59,101.78,101.55,101.62,13203399925.0
2007-06-05 03:45:00,101.62,101.71,101.61,101.63,11347799955.0
2007-06-05 04:00:00,101.63,101.68,101.62,101.65,5206999978.0
2007-06-05 04:15:00,101.65,101.69,101.61,101.63,5116599942.0
2007-06-05 04:30:00,101.63,101.67,101.61,101.66,7236499977.0
2007-06-05 04:45:00,101.665,101.67,101.61,101.65,3397399995.0
2007-06-05 05:00:00,101.65,101.68,101.57,101.68,5130899986.0
2007-06-05 05:15:00,101.68,101.68,101.606,101.68,2401399985.0
2007-06-05 05:30:00,101.68,101.7,101.584,101.68,2876399998.0
2007-06-05 05:45:00,101.68,101.73,101.67,101.705,6329899994.0
2007-06-05 06:00:00,101.71,101.74,101.68,101.74,6971199977.0
2007-06-05 06:15:00,101.72,101.8,101.72,101.765,5787899975.0
2007-06-05 06:30:00,101.765,101.81,101.74,101.775,7308399963.0
2007-06-05 06:45:00,101.77,101.8,101.74,101.78,6845199956.0
2007-06-05 07:00:00,101.78,101.8,101.74,101.8,5387399957.0
2007-06-05 07:15:00,101.8,101.82,101.752,101.79,5011299968.0
2007-06-05 07:30:00,101.8,101.81,101.77,101.8,3446299994.0
2007-06-05 07:45:00,101.8,101.8,101.73,101.79,8931999963.0
2007-06-05 08:00:00,101.79,101.86,101.78,101.83,9997199974.0
2007-06-05 08:15:00,101.83,101.85,101.79,101.83,6241399997.0
2007-06-05 08:30:00,101.83,101.9,101.808,101.88,8084999985.0
2007-06-05 08:45:00,101.89,101.92,101.81,101.81,14122099951.0
2007-06-05 09:00:00,101.81,101.91,101.79,101.88,12579399943.0
2007-06-05 09:15:00,101.87,101.99,101.865,101.96,16893399965.0
2007-06-05 09:30:00,101.96,101.98,101.84,101.86,14417999952.0
2007-06-05 09:45:00,101.86,101.94,101.82,101.87,17048299890.0
2007-06-05 10:00:00,101.87,101.89,101.81,101.86,11592099943.0
2007-06-05 10:15:00,101.86,101.91,101.81,101.83,11504499911.0
2007-06-05 10:30:00,101.83,101.9,101.82,101.9,10562799950.0
2007-06-05 10:45:00,101.9,101.92,101.86,101.88,6066499957.0
2007-06-05 11:00:00,101.87,101.92,101.86,101.88,7835599953.0
2007-06-05 11:15:00,101.88,101.93,101.87,101.9,6865299946.0
2007-06-05 11:30:00,101.9,101.99,101.885,101.97,8738499935.0
2007-06-05 11:45:00,101.96,102.01,101.96,101.99,13121099922.0
2007-06-05 12:00:00,101.99,102.05,101.97,102.02,11640199910.0
2007-06-05 12:15:00,102.02,102.03,101.97,101.985,3285599996.0
2007-06-05 12:30:00,101.98,102.03,101.95,101.99,3247699999.0
2007-06-05 12:45:00,101.99,102.04,101.987,102.03,7542099957.0
2007-06-05 13:00:00,102.03,102.06,101.98,102.0,13556299919.0
2007-06-05 13:15:00,102.0,102.02,101.95,101.98,8847099956.0
2007-06-05 13:30:00,101.98,102.01,101.96,101.98,7292699946.0
2007-06-05 13:45:00,101.99,102.04,101.95,101.97,5217999965.0
2007-06-05 14:00:00,101.96,102.02,101.915,101.97,12978699941.0
2007-06-05 14:15:00,101.965,102.06,101.9,101.92,27188899820.0
2007-06-05 14:30:00,101.91,101.91,101.57,101.69,21658499886.0
2007-06-05 14:45:00,101.69,101.69,101.48,101.505,24541199876.0
2007-06-05 15:00:00,101.505,101.57,101.32,101.34,23096999941.0
2007-06-05 15:15:00,101.35,101.61,101.35,101.56,22127999881.0
2007-06-05 15:30:00,101.56,101.58,101.44,101.5,22421899792.0
2007-06-05 15:45:00,101.5,101.56,101.45,101.535,14167799930.0
2007-06-05 16:00:00,101.525,101.76,101.505,101.745,3094300000.0
2007-06-05 16:15:00,101.755,101.785,101.655,101.74,2889800000.0
2007-06-05 16:30:00,101.74,101.86,101.725,101.775,2593100000.0
2007-06-05 16:45:00,101.78,101.83,101.74,101.82,20578999959.0
2007-06-05 17:00:00,101.84,101.92,101.76,101.87,15822399885.0
2007-06-05 17:15:00,101.88,101.89,101.78,101.8,13503799915.0
2007-06-05 17:30:00,101.8,101.84,101.73,101.83,13918699922.0
2007-06-05 17:45:00,101.83,101.83,101.68,101.69,17620099949.0
2007-06-05 18:00:00,101.69,101.7,101.52,101.55,19781899905.0
2007-06-05 18:15:00,101.53,101.59,101.3,101.33,20441899916.0
2007-06-05 18:30:00,101.35,101.46,101.33,101.4,14663299961.0
2007-06-05 18:45:00,101.4,101.41,101.32,101.35,10854400002.0
2007-06-05 19:00:00,101.35,101.42,101.26,101.41,11418999950.0
2007-06-05 19:15:00,101.41,101.49,101.355,101.38,9553099939.0
2007-06-05 19:30:00,101.38,101.48,101.36,101.43,9453899947.0
2007-06-05 19:45:00,101.43,101.46,101.41,101.45,7194699977.0
2007-06-05 20:00:00,101.45,101.49,101.44,101.46,10616899944.0
2007-06-05 20:15:00,101.46,101.53,101.44,101.51,8571299962.0
2007-06-05 20:30:00,101.51,101.57,101.48,101.56,7466999964.0
2007-06-05 20:45:00,101.56,101.61,101.54,101.59,7341999965.0
2007-06-05 21:00:00,101.59,101.67,101.55,101.65,5841799975.0
2007-06-05 21:15:00,101.65,101.66,101.6,101.64,4902199988.0
2007-06-05 21:30:00,101.64,101.66,101.62,101.65,4950699980.0
2007-06-05 21:45:00,101.65,101.67,101.566,101.61,7456899973.0
2007-06-05 22:00:00,101.61,101.67,101.56,101.64,9381199960.0
2007-06-05 22:15:00,101.64,101.66,101.59,101.63,4900599995.0
2007-06-05 22:30:00,101.63,101.65,101.6,101.64,3088500001.0
2007-06-05 22:45:00,101.64,101.66,101.59,101.62,5312899986.0
2007-06-05 23:00:00,101.62,101.65,101.58,101.64,1794499990.0
2007-06-05 23:15:00,101.64,101.64,101.588,101.6,3674699976.0
2007-06-05 23:30:00,101.6,101.61,101.55,101.57,3578799982.0
2007-06-05 23:45:00,101.57,101.6,101.51,101.56,5303500028.0
2007-06-06 00:00:00,101.56,101.6,101.535,101.59,5193099988.0
2007-06-06 00:15:00,101.59,101.6,101.56,101.58,4488000002.0
2007-06-06 00:30:00,101.58,101.59,101.525,101.55,3086699972.0
2007-06-06 00:45:00,101.56,101.57,101.49,101.54,5673599996.0
2007-06-06 01:00:00,101.54,101.58,101.52,101.57,5326099967.0
2007-06-06 01:15:00,101.57,101.64,101.55,101.6,7916599958.0
2007-06-06 01:30:00,101.6,101.68,101.58,101.64,11908799968.0
2007-06-06 01:45:00,101.65,101.73,101.63,101.73,11515999926.0
2007-06-06 02:00:00,101.73,101.79,101.67,101.78,13661099957.0
2007-06-06 02:15:00,101.78,101.8,101.73,101.75,8112899953.0
2007-06-06 02:30:00,101.76,101.8,101.74,101.785,10540699983.0
2007-06-06 02:45:00,101.785,101.82,101.75,101.77,11604999933.0
2007-06-06 03:00:00,101.77,101.8,101.74,101.77,7808999944.0
2007-06-06 03:15:00,101.77,101.78,101.73,101.74,7629999954.0
2007-06-06 03:30:00,101.74,102.17,101.74,102.12,18672499928.0
2007-06-06 03:45:00,102.12,102.2,102.09,102.11,16263399920.0
2007-06-06 04:00:00,102.11,102.24,102.1,102.22,12902099944.0
2007-06-06 04:15:00,102.22,102.23,102.17,102.21,5620199980.0
2007-06-06 04:30:00,102.2,102.22,102.13,102.13,15669599931.0
2007-06-06 04:45:00,102.13,102.23,102.09,102.21,11506799973.0
2007-06-06 05:00:00,102.22,102.27,102.2,102.21,12105299948.0
2007-06-06 05:15:00,102.21,102.28,102.19,102.25,7978299974.0
2007-06-06 05:30:00,102.26,102.28,102.203,102.26,6527699947.0
2007-06-06 05:45:00,102.26,102.29,102.225,102.27,4917299984.0
2007-06-06 06:00:00,102.27,102.32,102.27,102.29,9352099967.0
2007-06-06 06:15:00,102.29,102.32,102.27,102.295,7024299946.0
2007-06-06 06:30:00,102.3,102.33,102.246,102.32,5407699956.0
2007-06-06 06:45:00,102.32,102.39,102.31,102.38,5738899969.0
2007-06-06 07:00:00,102.38,102.4,102.35,102.36,7085799960.0
2007-06-06 07:15:00,102.37,102.37,102.324,102.34,4935999983.0
2007-06-06 07:30:00,102.34,102.38,102.34,102.35,6433299999.0
2007-06-06 07:45:00,102.35,102.36,102.31,102.32,7690099955.0
2007-06-06 08:00:00,102.33,102.41,102.32,102.35,14563099964.0
2007-06-06 08:15:00,102.35,102.41,102.33,102.4,11776900041.0
2007-06-06 08:30:00,102.4,102.43,102.38,102.39,12152299985.0
2007-06-06 08:45:00,102.39,102.44,102.32,102.33,18771199958.0
2007-06-06 09:00:00,102.32,102.38,102.28,102.38,18012699922.0
2007-06-06 09:15:00,102.38,102.43,102.33,102.43,14707700018.0
2007-06-06 09:30:00,102.43,102.44,102.33,102.37,15040599984.0
2007-06-06 09:45:00,102.37,102.39,102.26,102.3,14933999936.0
2007-06-06 10:00:00,102.3,102.3,102.14,102.16,18506199940.0
2007-06-06 10:15:00,102.16,102.16,101.96,102.01,21936599960.0
2007-06-06 10:30:00,102.0,102.17,102.0,102.13,25433999916.0
2007-06-06 10:45:00,102.125,102.25,102.09,102.17,20390099909.0
2007-06-06 11:00:00,102.165,102.21,102.09,102.21,16623199912.0
2007-06-06 11:15:00,102.21,102.25,102.18,102.19,9409599928.0
2007-06-06 11:30:00,102.19,102.22,102.12,102.15,9236299997.0
2007-06-06 11:45:00,102.15,102.16,102.03,102.06,12621299981.0
2007-06-06 12:00:00,102.07,102.08,101.945,101.95,15420599975.0
2007-06-06 12:15:00,101.95,101.95,101.81,101.89,23003599941.0
2007-06-06 12:30:00,101.89,101.94,101.75,101.8,22259299915.0
2007-06-06 12:45:00,101.8,101.86,101.77,101.84,15933699908.0
2007-06-06 13:00:00,101.84,101.91,101.725,101.89,20433899928.0
2007-06-06 13:15:00,101.9,101.91,101.815,101.9,15441699955.0
2007-06-06 13:30:00,101.9,101.93,101.74,101.75,16461599942.0
2007-06-06 13:45:00,101.79,101.89,101.71,101.83,22850199871.0
2007-06-06 14:00:00,101.83,101.96,101.8,101.94,17678099874.0
2007-06-06 14:15:00,101.94,101.96,101.79,101.81,20351399911.0
2007-06-06 14:30:00,101.82,101.89,101.73,101.83,25189099960.0
2007-06-06 14:45:00,101.85,101.98,101.8,101.98,21821599988.0
2007-06-06 15:00:00,101.99,102.06,101.92,102.02,25228799889.0
2007-06-06 15:15:00,102.02,102.13,102.01,102.11,18600499892.0
2007-06-06 15:30:00,102.11,102.175,102.07,102.14,22033199898.0
2007-06-06 15:45:00,102.14,102.19,102.09,102.19,22847799937.0
2007-06-06 16:00:00,102.18,102.2,102.11,102.13,20359899970.0
2007-06-06 16:15:00,102.13,102.22,102.07,102.21,20070299913.0
2007-06-06 16:30:00,102.21,102.21,101.96,102.02,22007299941.0
2007-06-06 16:45:00,102.02,102.04,101.8,101.86,23175399923.0
2007-06-06 17:00:00,101.85,101.94,101.84,101.9,17927899985.0
2007-06-06 17:15:00,101.9,101.96,101.83,101.92,19605399928.0
2007-06-06 17:30:00,101.92,101.95,101.79,101.81,10332099961.0
2007-06-06 17:45:00,101.8,101.83,101.7,101.78,13601499977.0
2007-06-06 18:00:00,101.79,101.87,101.74,101.82,11130499974.0
2007-06-06 18:15:00,101.82,101.92,101.81,101.85,7925099985.0
2007-06-06 18:30:00,101.85,101.87,101.82,101.83,6890099961.0
2007-06-06 18:45:00,101.83,101.85,101.78,101.8,9153899984.0
2007-06-06 19:00:00,101.8,101.8,101.73,101.73,7153999969.0
2007-06-06 19:15:00,101.74,101.77,101.595,101.729,6718499962.0
2007-06-06 19:30:00,101.76,101.76,101.7,101.74,5495200011.0
2007-06-06 19:45:00,101.74,101.8,101.71,101.76,7103799974.0
2007-06-06 20:00:00,101.76,101.77,101.69,101.73,5269499979.0
2007-06-06 20:15:00,101.73,101.73,101.61,101.64,7316799997.0
2007-06-06 20:30:00,101.65,101.74,101.61,101.72,7606300000.0
2007-06-06 20:45:00,101.72,101.73,101.63,101.7,10586900040.0
2007-06-06 21:00:00,101.7,101.7,101.637,101.65,4040399988.0
2007-06-06 21:15:00,101.68,101.73,101.66,101.73,4984099992.0
2007-06-06 21:30:00,101.73,101.74,101.7,101.7,2365499989.0
2007-06-06 21:45:00,101.7,101.76,101.68,101.7,5694799990.0
2007-06-06 22:00:00,101.7,101.75,101.69,101.74,5814999983.0
2007-06-06 22:15:00,101.72,101.78,101.694,101.728,1991899984.0
2007-06-06 22:30:00,101.76,101.8,101.74,101.78,4651699978.0
2007-06-06 22:45:00,101.78,101.84,101.73,101.8,6341699973.0
2007-06-06 23:00:00,101.79,101.9,101.66,101.89,5974499990.0
2007-06-06 23:15:00,101.89,101.9,101.83,101.86,2445000002.0
2007-06-06 23:30:00,101.85,101.87,101.82,101.86,2049099996.0
2007-06-06 23:45:00,101.85,101.87,101.76,101.79,1749699997.0
2007-06-07 00:00:00,101.81,101.84,101.72,101.76,6010099972.0
2007-06-07 00:15:00,101.76,101.82,101.715,101.79,3221799989.0
2007-06-07 00:30:00,101.81,101.83,101.693,101.7,3228299992.0
2007-06-07 00:45:00,101.7,101.79,101.64,101.78,4202599989.0
2007-06-07 01:00:00,101.78,101.8,101.705,101.76,6103899974.0
2007-06-07 01:15:00,101.76,101.79,101.7,101.78,6984099956.0
2007-06-07 01:30:00,101.77,101.79,101.713,101.74,7456300002.0
2007-06-07 01:45:00,101.74,101.81,101.7,101.76,8714599951.0
2007-06-07 02:00:00,101.76,101.76,101.63,101.71,15856599949.0
2007-06-07 02:15:00,101.71,101.81,101.7,101.79,11663699987.0
2007-06-07 02:30:00,101.78,101.87,101.77,101.85,11538599969.0
2007-06-07 02:45:00,101.85,101.89,101.79,101.81,8025900000.0
2007-06-07 03:00:00,101.81,101.93,101.81,101.89,7764899980.0
2007-06-07 03:15:00,101.89,102.11,101.87,102.03,13865599962.0
2007-06-07 03:30:00,102.01,102.45,101.99,102.43,13942599922.0
2007-06-07 03:45:00,102.43,102.5,102.35,102.37,11455399892.0
2007-06-07 04:00:00,102.37,102.43,102.33,102.43,6147199940.0
2007-06-07 04:15:00,102.43,102.53,102.33,102.51,10135599945.0
2007-06-07 04:30:00,102.5,102.58,102.49,102.54,6206599973.0
2007-06-07 04:45:00,102.54,102.55,102.45,102.46,3205099991.0
2007-06-07 05:00:00,102.46,102.55,102.46,102.5,4522799976.0
2007-06-07 05:15:00,102.5,102.51,102.45,102.45,2704899997.0
2007-06-07 05:30:00,102.46,102.51,102.43,102.51,6665699928.0
2007-06-07 05:45:00,102.51,102.58,102.49,102.54,6968199960.0
2007-06-07 06:00:00,102.54,102.68,102.54,102.66,8549699987.0
2007-06-07 06:15:00,102.66,102.7,102.61,102.65,9211799978.0
2007-06-07 06:30:00,102.64,102.68,102.62,102.65,4318199954.0
2007-06-07 06:45:00,102.65,102.67,102.6,102.63,6514399987.0
2007-06-07 07:00:00,102.63,102.63,102.5,102.54,7447899952.0
2007-06-07 07:15:00,102.54,102.59,102.51,102.55,5943799919.0
2007-06-07 07:30:00,102.55,102.62,102.52,102.56,5259999934.0
2007-06-07 07:45:00,102.53,102.63,102.53,102.61,6734099964.0
2007-06-07 08:00:00,102.61,102.76,102.61,102.72,12053499969.0
2007-06-07 08:15:00,102.72,102.81,102.7,102.77,8574899963.0
2007-06-07 08:30:00,102.77,102.77,102.68,102.69,10633999949.0
2007-06-07 08:45:00,102.69,102.7,102.54,102.58,10067799965.0
2007-06-07 09:00:00,102.59,102.72,102.55,102.66,12870499949.0
2007-06-07 09:15:00,102.66,102.75,102.63,102.66,14872099992.0
2007-06-07 09:30:00,102.66,102.66,102.54,102.64,11307899966.0
2007-06-07 09:45:00,102.64,102.64,102.49,102.5,15419699947.0
2007-06-07 10:00:00,102.49,102.6,102.46,102.59,14985899934.0
2007-06-07 10:15:00,102.59,102.77,102.59,102.75,16983699930.0
2007-06-07 10:30:00,102.75,102.83,102.73,102.74,14289899982.0
2007-06-07 10:45:00,102.74,102.77,102.71,102.74,12236199965.0
2007-06-07 11:00:00,102.74,102.79,102.64,102.71,13255899940.0
2007-06-07 11:15:00,102.72,102.73,102.62,102.62,11389699933.0
2007-06-07 11:30:00,102.63,102.66,102.58,102.66,11951699931.0
2007-06-07 11:45:00,102.65,102.77,102.64,102.71,14046299933.0
2007-06-07 12:00:00,102.71,102.76,102.65,102.68,10560099985.0
2007-06-07 12:15:00,102.68,102.85,102.68,102.79,15819199961.0
2007-06-07 12:30:00,102.8,102.81,102.7,102.7,7373299957.0
2007-06-07 12:45:00,102.7,102.7,102.58,102.67,13281599953.0
2007-06-07 13:00:00,102.67,102.69,102.56,102.6,12761299970.0
2007-06-07 13:15:00,102.6,102.82,102.6,102.73,16776299944.0
2007-06-07 13:30:00,102.73,102.8,102.69,102.78,14317399982.0
2007-06-07 13:45:00,102.78,102.81,102.74,102.78,14141199969.0
2007-06-07 14:00:00,102.78,102.78,102.58,102.6,14585199946.0
2007-06-07 14:15:00,102.6,102.6,102.44,102.48,17145399952.0
2007-06-07 14:30:00,102.49,102.55,102.35,102.36,16909299964.0
2007-06-07 14:45:00,102.37,102.44,102.34,102.42,16734999892.0
2007-06-07 15:00:00,102.42,102.59,102.42,102.52,15454199943.0
2007-06-07 15:15:00,102.52,102.58,102.45,102.58,12904199972.0
2007-06-07 15:30:00,102.58,102.65,102.52,102.65,18287699987.0
2007-06-07 15:45:00,102.64,102.85,102.62,102.71,16419599828.0
2007-06-07 16:00:00,102.71,102.74,102.67,102.68,14134199949.0
2007-06-07 16:15:00,102.69,102.76,102.65,102.67,14407199903.0
2007-06-07 16:30:00,102.67,102.75,102.66,102.69,15823499974.0
2007-06-07 16:45:00,102.69,102.74,102.64,102.68,15212599999.0
2007-06-07 17:00:00,102.69,102.71,102.48,102.5,17587599935.0
2007-06-07 17:15:00,102.49,102.51,102.38,102.44,16584099985.0
2007-06-07 17:30:00,102.44,102.5,102.36,102.44,11644399945.0
2007-06-07 17:45:00,102.44,102.53,102.39,102.47,12868199979.0
2007-06-07 18:00:00,102.47,102.48,102.39,102.45,11080400021.0
2007-06-07 18:15:00,102.45,102.48,102.35,102.4,9665500001.0
2007-06-07 18:30:00,102.4,102.4,102.18,102.24,13487799978.0
2007-06-07 18:45:00,102.24,102.24,101.77,101.85,21985999920.0
2007-06-07 19:00:00,101.85,102.06,101.83,101.93,19113899922.0
2007-06-07 19:15:00,101.93,101.93,101.74,101.88,15843099944.0
2007-06-07 19:30:00,101.88,101.91,101.68,101.72,12281099935.0
2007-06-07 19:45:00,101.72,101.83,101.71,101.82,8880599945.0
2007-06-07 20:00:00,101.82,101.87,101.82,101.86,8323199962.0
2007-06-07 20:15:00,101.86,101.88,101.81,101.83,5814299967.0
2007-06-07 20:30:00,101.83,101.89,101.83,101.87,6421599960.0
2007-06-07 20:45:00,101.87,101.98,101.86,101.97,5461799966.0
2007-06-07 21:00:00,101.97,101.98,101.9,101.93,4728499981.0
2007-06-07 21:15:00,101.92,101.97,101.88,101.89,7822599979.0
2007-06-07 21:30:00,101.89,101.9,101.86,101.88,5246999970.0
2007-06-07 21:45:00,101.88,101.93,101.79,101.81,6283099953.0
2007-06-07 22:00:00,101.81,101.81,101.67,101.71,8015699992.0
2007-06-07 22:15:00,101.71,101.73,101.55,101.57,8580599934.0
2007-06-07 22:30:00,101.57,101.72,101.55,101.63,6000499971.0
2007-06-07 22:45:00,101.63,101.69,101.61,101.66,5257399969.0
2007-06-07 23:00:00,101.64,101.69,101.595,101.68,1458299995.0
2007-06-07 23:15:00,101.65,101.69,101.41,101.53,3246399998.0
2007-06-07 23:30:00,101.53,101.55,101.48,101.52,5925800003.0
2007-06-07 23:45:00,101.51,101.72,101.47,101.69,6714099988.0
2007-06-08 00:00:00,101.69,101.81,101.64,101.68,7372799991.0
2007-06-08 00:15:00,101.68,101.72,101.675,101.7,5141699989.0
2007-06-08 00:30:00,101.7,101.73,101.66,101.67,4661500010.0
2007-06-08 00:45:00,101.67,101.69,101.63,101.65,8019299973.0
2007-06-08 01:00:00,101.65,101.84,101.63,101.84,10994299967.0
2007-06-08 01:15:00,101.82,101.89,101.79,101.88,14459199959.0
2007-06-08 01:30:00,101.88,101.95,101.86,101.9,9207599961.0
2007-06-08 01:45:00,101.9,102.1,101.9,102.05,19245299895.0
2007-06-08 02:00:00,102.05,102.08,101.91,101.95,19975699914.0
2007-06-08 02:15:00,101.95,102.25,101.95,102.215,18428699907.0
2007-06-08 02:30:00,102.21,102.26,102.14,102.195,13589499941.0
2007-06-08 02:45:00,102.2,102.26,102.01,102.03,18569399968.0
2007-06-08 03:00:00,102.05,102.15,102.03,102.11,13369899977.0
2007-06-08 03:15:00,102.1,102.13,102.07,102.1,9127799993.0
2007-06-08 03:30:00,102.105,102.2,102.055,102.16,10376599963.0
2007-06-08 03:45:00,102.16,102.28,102.14,102.24,9073899941.0
2007-06-08 04:00:00,102.24,102.44,102.17,102.37,15883599972.0
2007-06-08 04:15:00,102.36,102.39,102.26,102.32,17061899890.0
2007-06-08 04:30:00,102.32,102.32,102.21,102.23,8366899964.0
2007-06-08 04:45:00,102.23,102.35,102.21,102.32,14446899968.0
2007-06-08 05:00:00,102.32,102.34,102.23,102.23,7519099959.0
2007-06-08 05:15:00,102.23,102.25,102.14,102.18,15156699936.0
2007-06-08 05:30:00,102.19,102.27,102.17,102.26,8681099981.0
2007-06-08 05:45:00,102.27,102.29,102.21,102.24,9490099994.0
2007-06-08 06:00:00,102.24,102.33,102.23,102.3,7367199961.0
2007-06-08 06:15:00,102.295,102.32,102.27,102.31,7984599980.0
2007-06-08 06:30:00,102.31,102.32,102.26,102.27,8432699999.0
2007-06-08 06:45:00,102.27,102.28,102.2,102.21,6499199964.0
2007-06-08 07:00:00,102.22,102.27,102.2,102.26,6295299971.0
2007-06-08 07:15:00,102.26,102.27,102.18,102.18,8685999979.0
2007-06-08 07:30:00,102.18,102.19,102.075,102.14,14009799958.0
2007-06-08 07:45:00,102.14,102.15,102.03,102.09,13612799989.0
2007-06-08 08:00:00,102.08,102.08,101.99,102.03,15638799988.0
2007-06-08 08:15:00,102.02,102.06,101.92,101.92,13784299953.0
2007-06-08 08:30:00,101.92,102.05,101.89,101.91,18036399919.0
2007-06-08 08:45:00,101.92,102.08,101.835,102.05,20785299880.0
2007-06-08 09:00:00,102.07,102.13,101.96,102.01,21936799989.0
2007-06-08 09:15:00,102.01,102.03,101.44,101.63,24483599965.0
2007-06-08 09:30:00,101.65,101.77,101.61,101.69,22998299956.0
2007-06-08 09:45:00,101.69,101.76,101.54,101.6,20770299984.0
2007-06-08 10:00:00,101.59,101.6,101.3,101.47,22349399888.0
2007-06-08 10:15:00,101.485,101.83,101.48,101.82,16585999936.0
2007-06-08 10:30:00,101.82,101.89,101.77,101.79,20404699893.0
2007-06-08 10:45:00,101.8,101.98,101.79,101.96,23486399923.0
2007-06-08 11:00:00,101.95,102.02,101.92,101.92,17264799844.0
2007-06-08 11:15:00,101.92,101.95,101.84,101.86,16321299928.0
2007-06-08 11:30:00,101.86,101.86,101.51,101.61,23367299882.0
2007-06-08 11:45:00,101.65,101.86,101.64,101.68,25400799916.0
2007-06-08 12:00:00,101.68,101.75,101.55,101.74,21768799944.0
2007-06-08 12:15:00,101.75,102.11,101.72,102.06,24489099964.0
2007-06-08 12:30:00,102.06,102.06,101.89,101.94,21579199977.0
2007-06-08 12:45:00,101.94,102.15,101.89,102.15,19334299881.0
2007-06-08 13:00:00,102.15,102.15,101.88,101.93,18176899921.0
2007-06-08 13:15:00,101.925,102.0,101.91,101.975,15201599928.0
2007-06-08 13:30:00,101.95,102.06,101.92,102.05,18896699945.0
2007-06-08 13:45:00,102.045,102.25,102.01,102.25,18380699905.0
2007-06-08 14:00:00,102.25,102.31,102.11,102.3,18269599938.0
2007-06-08 14:15:00,102.3,102.47,102.26,102.32,23171199890.0
2007-06-08 14:30:00,102.31,102.45,102.26,102.39,24126499946.0
2007-06-08 14:45:00,102.39,102.63,102.37,102.59,21592499923.0
2007-06-08 15:00:00,102.62,102.838,102.58,102.769,16791199901.0
2007-06-08 15:15:00,102.771,102.802,102.59,102.6,8289999945.0
2007-06-08 15:30:00,102.61,102.69,102.32,102.43,23151299950.0
2007-06-08 15:45:00,102.47,102.61,102.43,102.58,26261300024.0
2007-06-08 16:00:00,102.58,102.66,102.54,102.55,20506499911.0
2007-06-08 16:15:00,102.55,102.66,102.535,102.63,18762099908.0
2007-06-08 16:30:00,102.63,102.66,102.59,102.64,15338599920.0
2007-06-08 16:45:00,102.64,102.68,102.54,102.6,16573799874.0
2007-06-08 17:00:00,102.59,102.6,102.24,102.26,18918299932.0
2007-06-08 17:15:00,102.26,102.37,102.25,102.35,18069699956.0
2007-06-08 17:30:00,102.36,102.46,102.31,102.45,15516399948.0
2007-06-08 17:45:00,102.45,102.55,102.43,102.46,11789499954.0
2007-06-08 18:00:00,102.45,102.46,102.39,102.43,9727699947.0
2007-06-08 18:15:00,102.43,102.47,102.38,102.41,9289200005.0
2007-06-08 18:30:00,102.41,102.42,102.35,102.41,8387399977.0
2007-06-08 18:45:00,102.42,102.42,102.37,102.38,7121299961.0
2007-06-08 19:00:00,102.38,102.39,102.32,102.35,8757199981.0
2007-06-08 19:15:00,102.35,102.44,102.33,102.44,8564099976.0
2007-06-08 19:30:00,102.44,102.5,102.4,102.45,11041399970.0
2007-06-08 19:45:00,102.45,102.66,102.35,102.58,15623299896.0
2007-06-08 20:00:00,102.58,102.68,102.57,102.57,9130699987.0
2007-06-08 20:15:00,102.56,102.63,102.56,102.57,7902399959.0
2007-06-08 20:30:00,102.57,102.65,102.55,102.63,7716599919.0
2007-06-08 20:45:00,102.65,102.71,102.54,102.55,12276999943.0
2007-06-08 21:00:00,102.55,102.58,102.54,102.56,4908599964.0
2007-06-08 21:15:00,102.56,102.74,102.56,102.69,6560399961.0
2007-06-08 21:30:00,102.7,102.72,102.62,102.65,3626199994.0
2007-06-08 21:45:00,102.67,102.72,102.67,102.69,3690900009.0
2007-06-08 22:00:00,102.69,102.77,102.68,102.75,4959899980.0
2007-06-08 22:15:00,102.75,102.82,102.71,102.8,3783499990.0
2007-06-08 22:30:00,102.8,102.8,102.745,102.78,3691499994.0
2007-06-08 22:45:00,102.79,102.85,102.76,102.79,2602899993.0
2007-06-10 23:00:00,102.73,102.78,102.698,102.71,1860599995.0
2007-06-10 23:15:00,102.73,102.749,102.667,102.69,1783000001.0
2007-06-10 23:30:00,102.7,102.78,102.675,102.78,948700000.0
2007-06-10 23:45:00,102.75,102.79,102.728,102.76,2057200008.0
2007-06-11 00:00:00,102.77,102.81,102.72,102.73,2702300022.0
2007-06-11 00:15:00,102.72,102.73,102.61,102.66,1913099989.0
2007-06-11 00:30:00,102.66,102.67,102.57,102.6,1694100002.0
2007-06-11 00:45:00,102.6,102.62,102.58,102.6,1417600009.0
2007-06-11 01:00:00,102.6,102.6,102.46,102.51,6643199980.0
2007-06-11 01:15:00,102.51,102.54,102.5,102.52,10291899925.0
2007-06-11 01:30:00,102.52,102.63,102.5,102.61,10766399988.0
2007-06-11 01:45:00,102.6,102.61,102.52,102.55,8299799987.0
2007-06-11 02:00:00,102.56,102.65,102.55,102.61,11572399944.0
2007-06-11 02:15:00,102.62,102.72,102.61,102.68,11325299948.0
2007-06-11 02:30:00,102.68,102.7,102.57,102.59,10861399997.0
2007-06-11 02:45:00,102.59,102.65,102.56,102.605,13082300005.0
2007-06-11 03:00:00,102.61,102.66,102.57,102.575,9884799998.0
2007-06-11 03:15:00,102.575,102.61,102.492,102.492,13727399934.0
2007-06-11 03:30:00,102.55,102.56,102.47,102.5,7548799981.0
2007-06-11 03:45:00,102.5,102.56,102.48,102.52,6890699962.0
2007-06-11 04:00:00,102.52,102.55,102.48,102.52,3643299990.0
2007-06-11 04:15:00,102.52,102.58,102.44,102.56,3715299995.0
2007-06-11 04:30:00,102.56,102.58,102.33,102.35,9671099976.0
2007-06-11 04:45:00,102.36,102.37,102.06,102.11,20101400032.0
2007-06-11 05:00:00,102.145,102.37,102.14,102.335,14617199986.0
2007-06-11 05:15:00,102.335,102.355,102.23,102.3,11021100022.0
2007-06-11 05:30:00,102.3,102.315,102.155,102.175,9802400017.0
2007-06-11 05:45:00,102.175,102.27,102.13,102.17,14390000056.0
2007-06-11 06:00:00,102.17,102.27,102.14,102.265,12912700006.0
2007-06-11 06:15:00,102.27,102.3,102.26,102.3,5490499969.0
2007-06-11 06:30:00,102.29,102.36,102.27,102.33,8896399948.0
2007-06-11 06:45:00,102.34,102.35,102.263,102.34,4118699993.0
2007-06-11 07:00:00,102.34,102.39,102.28,102.39,4657399974.0
2007-06-11 07:15:00,102.39,102.41,102.36,102.38,7153000005.0
2007-06-11 07:30:00,102.38,102.4,102.34,102.365,6359200000.0
2007-06-11 07:45:00,102.37,102.39,102.2,102.24,10710499968.0
2007-06-11 08:00:00,102.24,102.34,102.22,102.25,17609599962.0
2007-06-11 08:15:00,102.28,102.35,102.26,102.33,20330699958.0
2007-06-11 08:30:00,102.34,102.38,102.2,102.36,15963599930.0
2007-06-11 08:45:00,102.36,102.42,102.315,102.4,12169299952.0
2007-06-11 09:00:00,102.4,102.44,102.35,102.375,11041299969.0
2007-06-11 09:15:00,102.375,102.44,102.32,102.425,15867599964.0
2007-06-11 09:30:00,102.42,102.47,102.31,102.46,13206500013.0
2007-06-11 09:45:00,102.47,102.6,102.44,102.48,12314099958.0
2007-06-11 10:00:00,102.48,102.64,102.44,102.64,13647899929.0
2007-06-11 10:15:00,102.64,102.8,102.62,102.67,16515099951.0
2007-06-11 10:30:00,102.67,102.71,102.61,102.69,14339999979.0
2007-06-11 10:45:00,102.69,102.7,102.58,102.63,10191299973.0
2007-06-11 11:00:00,102.63,102.68,102.62,102.65,13345299914.0
2007-06-11 11:15:00,102.65,102.66,102.57,102.6,9396499975.0
2007-06-11 11:30:00,102.6,102.66,102.6,102.66,9680099961.0
2007-06-11 11:45:00,102.66,102.69,102.635,102.64,14069499937.0
2007-06-11 12:00:00,102.645,102.71,102.63,102.69,14146299932.0
2007-06-11 12:15:00,102.664,102.69,102.62,102.64,12807899968.0
2007-06-11 12:30:00,102.64,102.65,102.54,102.57,17575399849.0
2007-06-11 12:45:00,102.57,102.62,102.54,102.57,9936899964.0
2007-06-11 13:00:00,102.57,102.63,102.52,102.58,10489399984.0
2007-06-11 13:15:00,102.58,102.64,102.54,102.6,15035099962.0
2007-06-11 13:30:00,102.61,102.68,102.58,102.63,10317199965.0
2007-06-11 13:45:00,102.63,102.63,102.55,102.57,13472399922.0
2007-06-11 14:00:00,102.57,102.62,102.5,102.54,10281699991.0
2007-06-11 14:15:00,102.535,102.6,102.485,102.58,10790299984.0
2007-06-11 14:30:00,102.58,102.6,102.52,102.55,9139099948.0
2007-06-11 14:45:00,102.545,102.61,102.48,102.49,14133499933.0
2007-06-11 15:00:00,102.49,102.535,102.45,102.47,17083399939.0
2007-06-11 15:15:00,102.47,102.51,102.4,102.475,11084399939.0
2007-06-11 15:30:00,102.475,102.55,102.45,102.51,16094399976.0
2007-06-11 15:45:00,102.51,102.53,102.47,102.495,15226799936.0
2007-06-11 16:00:00,102.51,102.54,102.43,102.51,17277199901.0
2007-06-11 16:15:00,102.51,102.53,102.42,102.445,19227399901.0
2007-06-11 16:30:00,102.445,102.5,102.42,102.46,15276599929.0
2007-06-11 16:45:00,102.46,102.47,102.32,102.44,24755299954.0
2007-06-11 17:00:00,102.44,102.51,102.41,102.47,19530399968.0
2007-06-11 17:15:00,102.47,102.59,102.45,102.57,15221499966.0
2007-06-11 17:30:00,102.57,102.59,102.48,102.51,14797899913.0
2007-06-11 17:45:00,102.51,102.62,102.5,102.6,11562799973.0
2007-06-11 18:00:00,102.595,102.64,102.57,102.61,9178299934.0
2007-06-11 18:15:00,102.61,102.7,102.6,102.7,8624399972.0
2007-06-11 18:30:00,102.695,102.74,102.67,102.69,8330099984.0
2007-06-11 18:45:00,102.695,102.71,102.66,102.71,7471499986.0
2007-06-11 19:00:00,102.72,102.72,102.66,102.69,4798299981.0
2007-06-11 19:15:00,102.7,102.72,102.68,102.69,4540499982.0
2007-06-11 19:30:00,102.68,102.69,102.64,102.65,7647499961.0
2007-06-11 19:45:00,102.665,102.72,102.64,102.695,9095499943.0
2007-06-11 20:00:00,102.7,102.73,102.66,102.68,9072099955.0
2007-06-11 20:15:00,102.68,102.71,102.632,102.7,5973499960.0
2007-06-11 20:30:00,102.71,102.76,102.68,102.75,8255299950.0
2007-06-11 20:45:00,102.75,102.75,102.68,102.71,4632699966.0
2007-06-11 21:00:00,102.71,102.72,102.68,102.71,7461599985.0
2007-06-11 21:15:00,102.71,102.74,102.69,102.71,5618700008.0
2007-06-11 21:30:00,102.715,102.74,102.68,102.71,3960500005.0
2007-06-11 21:45:00,102.72,102.77,102.59,102.73,6046799964.0
2007-06-11 22:00:00,102.73,102.75,102.67,102.71,5683099964.0
2007-06-11 22:15:00,102.73,102.74,102.695,102.705,2696099974.0
2007-06-11 22:30:00,102.71,102.73,102.69,102.71,3273899956.0
2007-06-11 22:45:00,102.71,102.72,102.68,102.69,4109699958.0
2007-06-11 23:00:00,102.67,102.7,102.607,102.65,2383499985.0
2007-06-11 23:15:00,102.66,102.67,102.589,102.63,2566899991.0
2007-06-11 23:30:00,102.63,102.65,102.561,102.605,4211900016.0
2007-06-11 23:45:00,102.61,102.62,102.544,102.553,2555700006.0
2007-06-12 00:00:00,102.59,102.62,102.539,102.539,3352000004.0
2007-06-12 00:15:00,102.605,102.63,102.605,102.63,2168400015.0
2007-06-12 00:30:00,102.63,102.65,102.552,102.57,3454100030.0
2007-06-12 00:45:00,102.57,102.65,102.482,102.62,4502300017.0
2007-06-12 01:00:00,102.62,102.68,102.62,102.65,6374500004.0
2007-06-12 01:15:00,102.64,102.645,102.579,102.6,6899499977.0
2007-06-12 01:30:00,102.6,102.72,102.6,102.69,6744800005.0
2007-06-12 01:45:00,102.7,102.73,102.685,102.71,5142800024.0
2007-06-12 02:00:00,102.71,102.74,102.66,102.715,9454000032.0
2007-06-12 02:15:00,102.715,102.72,102.65,102.67,15316900027.0
2007-06-12 02:30:00,102.67,102.73,102.63,102.73,11022099978.0
2007-06-12 02:45:00,102.735,102.8,102.695,102.735,17302400050.0
2007-06-12 03:00:00,102.74,102.74,102.615,102.62,13422999970.0
2007-06-12 03:15:00,102.62,102.64,102.554,102.554,8372000008.0
2007-06-12 03:30:00,102.63,102.63,102.55,102.59,6156299980.0
2007-06-12 03:45:00,102.59,102.59,102.51,102.58,5525999966.0
2007-06-12 04:00:00,102.58,102.59,102.54,102.59,5687999989.0
2007-06-12 04:15:00,102.585,102.6,102.54,102.58,5496199952.0
2007-06-12 04:30:00,102.57,102.58,102.54,102.54,5518999977.0
2007-06-12 04:45:00,102.56,102.61,102.511,102.61,6848600054.0
2007-06-12 05:00:00,102.61,102.73,102.61,102.73,7115099988.0
2007-06-12 05:15:00,102.73,102.73,102.62,102.68,6413199968.0
2007-06-12 05:30:00,102.68,102.7,102.655,102.68,4886799986.0
2007-06-12 05:45:00,102.68,102.71,102.67,102.68,5194599983.0
2007-06-12 06:00:00,102.68,102.71,102.625,102.63,6438500000.0
2007-06-12 06:15:00,102.625,102.65,102.61,102.61,5069600001.0
2007-06-12 06:30:00,102.61,102.7,102.59,102.64,9043200014.0
2007-06-12 06:45:00,102.64,102.7,102.63,102.68,7870499995.0
2007-06-12 07:00:00,102.69,102.73,102.64,102.66,12194199974.0
2007-06-12 07:15:00,102.66,102.68,102.59,102.615,10279899995.0
2007-06-12 07:30:00,102.62,102.65,102.6,102.64,9718200011.0
2007-06-12 07:45:00,102.64,102.64,102.57,102.62,13565899966.0
2007-06-12 08:00:00,102.62,102.65,102.55,102.63,14971600016.0
2007-06-12 08:15:00,102.625,102.71,102.61,102.69,19928400010.0
2007-06-12 08:30:00,102.69,102.79,102.67,102.68,15233699933.0
2007-06-12 08:45:00,102.68,102.68,102.575,102.65,21967199882.0
2007-06-12 09:00:00,102.65,102.69,102.62,102.62,11702199952.0
2007-06-12 09:15:00,102.62,102.64,102.51,102.57,14445099931.0
2007-06-12 09:30:00,102.57,102.65,102.517,102.65,9281199945.0
2007-06-12 09:45:00,102.64,102.67,102.58,102.61,15342199948.0
2007-06-12 10:00:00,102.61,102.7,102.59,102.65,12539199963.0
2007-06-12 10:15:00,102.65,102.68,102.55,102.6,20277299948.0
2007-06-12 10:30:00,102.6,102.61,102.48,102.53,17399999969.0
2007-06-12 10:45:00,102.53,102.61,102.52,102.56,16293899926.0
2007-06-12 11:00:00,102.56,102.62,102.49,102.6,12561699966.0
2007-06-12 11:15:00,102.6,102.62,102.52,102.55,13071199952.0
2007-06-12 11:30:00,102.54,102.6,102.53,102.56,11762699930.0
2007-06-12 11:45:00,102.55,102.62,102.54,102.59,7310599982.0
2007-06-12 12:00:00,102.6,102.67,102.57,102.66,9916699958.0
2007-06-12 12:15:00,102.66,102.72,102.63,102.69,19435799926.0
2007-06-12 12:30:00,102.69,102.69,102.58,102.62,12425199975.0
2007-06-12 12:45:00,102.62,102.7,102.6,102.68,9070999923.0
2007-06-12 13:00:00,102.68,102.68,102.54,102.57,12510799956.0
2007-06-12 13:15:00,102.57,102.58,102.49,102.55,17132999873.0
2007-06-12 13:30:00,102.56,102.6,102.535,102.6,10395199950.0
2007-06-12 13:45:00,102.6,102.66,102.58,102.64,9357799967.0
2007-06-12 14:00:00,102.64,102.65,102.57,102.57,12465299955.0
2007-06-12 14:15:00,102.58,102.64,102.55,102.56,12695999967.0
2007-06-12 14:30:00,102.57,102.59,102.48,102.5,12488299948.0
2007-06-12 14:45:00,102.5,102.535,102.47,102.49,14119899968.0
2007-06-12 15:00:00,102.49,102.53,102.44,102.48,13065799948.0
2007-06-12 15:15:00,102.48,102.53,102.41,102.525,16573799927.0
2007-06-12 15:30:00,102.53,102.58,102.44,102.58,19070399946.0
2007-06-12 15:45:00,102.58,102.6,102.46,102.5,16851599928.0
2007-06-12 16:00:00,102.5,102.51,102.39,102.46,20246599942.0
2007-06-12 16:15:00,102.47,102.48,102.375,102.43,14434699942.0
2007-06-12 16:30:00,102.44,102.52,102.39,102.51,15876499955.0
2007-06-12 16:45:00,102.51,102.615,102.485,102.5,18316899894.0
2007-06-12 17:00:00,102.5,102.54,102.43,102.48,16558699945.0
2007-06-12 17:15:00,102.48,102.55,102.465,102.52,14211099984.0
2007-06-12 17:30:00,102.52,102.64,102.5,102.62,11137199967.0
2007-06-12 17:45:00,102.61,102.75,102.61,102.73,12895799980.0
2007-06-12 18:00:00,102.755,102.81,102.67,102.68,12666899957.0
2007-06-12 18:15:00,102.69,102.71,102.639,102.665,3838999956.0
2007-06-12 18:30:00,102.7,102.74,102.68,102.73,6035099986.0
2007-06-12 18:45:00,102.73,102.73,102.67,102.72,5859899964.0
2007-06-12 19:00:00,102.72,102.72,102.645,102.65,8423999980.0
2007-06-12 19:15:00,102.65,102.71,102.65,102.7,8779899961.0
2007-06-12 19:30:00,102.7,102.73,102.68,102.7,7811299950.0
2007-06-12 19:45:00,102.7,102.77,102.69,102.77,6702999960.0
2007-06-12 20:00:00,102.77,102.8,102.74,102.74,8345699954.0
2007-06-12 20:15:00,102.74,102.76,102.67,102.67,6355499973.0
2007-06-12 20:30:00,102.68,102.72,102.63,102.685,9180399949.0
2007-06-12 20:45:00,102.69,102.69,102.57,102.61,9405399955.0
2007-06-12 21:00:00,102.61,102.65,102.58,102.62,7408299948.0
2007-06-12 21:15:00,102.62,102.63,102.55,102.56,6948399944.0
2007-06-12 21:30:00,102.56,102.58,102.495,102.5,7777499992.0
2007-06-12 21:45:00,102.5,102.5,102.4,102.42,11756099972.0
2007-06-12 22:00:00,102.43,102.46,102.39,102.39,9925699968.0
2007-06-12 22:15:00,102.39,102.425,102.34,102.38,11423899922.0
2007-06-12 22:30:00,102.38,102.395,102.29,102.29,10141199965.0
2007-06-12 22:45:00,102.3,102.35,102.22,102.22,6826899984.0
2007-06-12 23:00:00,102.21,102.24,102.11,102.16,7411799976.0
2007-06-12 23:15:00,102.16,102.2,102.12,102.12,8867699960.0
2007-06-12 23:30:00,102.12,102.22,102.08,102.18,7221799991.0
2007-06-12 23:45:00,102.19,102.24,102.147,102.22,3259299999.0
2007-06-13 00:00:00,102.22,102.26,102.22,102.25,3660399996.0
2007-06-13 00:15:00,102.25,102.25,102.09,102.13,6697100027.0
2007-06-13 00:30:00,102.12,102.14,102.02,102.08,9286900005.0
2007-06-13 00:45:00,102.08,102.18,102.05,102.15,10341899952.0
2007-06-13 01:00:00,102.15,102.2,102.14,102.175,4603199985.0
2007-06-13 01:15:00,102.175,102.28,102.165,102.21,8855499971.0
2007-06-13 01:30:00,102.21,102.27,102.18,102.26,8700699997.0
2007-06-13 01:45:00,102.25,102.26,102.11,102.11,9512099997.0
2007-06-13 02:00:00,102.11,102.15,102.02,102.1,16507399960.0
2007-06-13 02:15:00,102.1,102.21,102.095,102.21,14596099961.0
2007-06-13 02:30:00,102.21,102.28,102.15,102.28,9377999984.0
2007-06-13 02:45:00,102.28,102.35,102.24,102.33,11995499958.0
2007-06-13 03:00:00,102.32,102.35,102.28,102.31,5333799944.0
2007-06-13 03:15:00,102.31,102.45,102.28,102.45,12407000004.0
2007-06-13 03:30:00,102.45,102.53,102.41,102.475,11844469927.0
2007-06-13 03:45:00,102.48,102.53,102.44,102.49,4935699991.0
2007-06-13 04:00:00,102.5,102.53,102.42,102.48,10525799948.0
2007-06-13 04:15:00,102.48,102.52,102.43,102.48,6515299995.0
2007-06-13 04:30:00,102.48,102.5,102.41,102.47,7872399975.0
2007-06-13 04:45:00,102.46,102.48,102.32,102.4,11850799944.0
2007-06-13 05:00:00,102.4,102.42,102.348,102.4,5787599988.0
2007-06-13 05:15:00,102.4,102.47,102.34,102.46,8275499956.0
2007-06-13 05:30:00,102.46,102.53,102.41,102.47,10394000002.0
2007-06-13 05:45:00,102.46,102.5,102.386,102.5,8258099984.0
2007-06-13 06:00:00,102.5,102.71,102.49,102.69,22262399989.0
2007-06-13 06:15:00,102.69,102.85,102.65,102.85,20922499975.0
2007-06-13 06:30:00,102.84,102.88,102.76,102.8,16102599975.0
2007-06-13 06:45:00,102.795,102.86,102.76,102.8,11847399991.0
2007-06-13 07:00:00,102.79,102.8,102.7,102.74,9900699967.0
2007-06-13 07:15:00,102.74,102.76,102.67,102.72,11325000008.0
2007-06-13 07:30:00,102.72,102.79,102.7,102.75,8467299964.0
2007-06-13 07:45:00,102.75,102.83,102.7,102.72,11032199913.0
2007-06-13 08:00:00,102.71,102.8,102.71,102.79,12614599957.0
2007-06-13 08:15:00,102.79,102.83,102.72,102.79,16705399952.0
2007-06-13 08:30:00,102.79,102.895,102.76,102.845,17224899940.0
2007-06-13 08:45:00,102.85,102.88,102.75,102.79,18669799928.0
2007-06-13 09:00:00,102.81,102.83,102.66,102.68,15469099955.0
2007-06-13 09:15:00,102.71,102.72,102.63,102.7,19063999943.0
2007-06-13 09:30:00,102.7,102.7,102.54,102.68,25589000038.0
2007-06-13 09:45:00,102.68,102.73,102.65,102.67,18672399872.0
2007-06-13 10:00:00,102.67,102.71,102.65,102.67,13312999969.0
2007-06-13 10:15:00,102.67,102.69,102.62,102.66,16726499903.0
2007-06-13 10:30:00,102.66,102.66,102.51,102.51,10461199957.0
2007-06-13 10:45:00,102.52,102.53,102.44,102.455,15399899888.0
2007-06-13 11:00:00,102.46,102.56,102.435,102.495,11811399945.0
2007-06-13 11:15:00,102.5,102.59,102.475,102.56,15096099908.0
2007-06-13 11:30:00,102.56,102.62,102.54,102.57,13827199936.0
2007-06-13 11:45:00,102.57,102.57,102.395,102.395,9305799965.0
2007-06-13 12:00:00,102.39,102.42,102.24,102.4,24798499902.0
2007-06-13 12:15:00,102.38,102.47,102.36,102.44,22726699919.0
2007-06-13 12:30:00,102.43,102.48,102.4,102.46,12756699960.0
2007-06-13 12:45:00,102.46,102.51,102.42,102.48,13071399952.0
2007-06-13 13:00:00,102.48,102.52,102.42,102.43,14473599941.0
2007-06-13 13:15:00,102.43,102.55,102.42,102.55,19698799978.0
2007-06-13 13:30:00,102.55,102.58,102.49,102.52,15098899959.0
2007-06-13 13:45:00,102.52,102.57,102.47,102.56,12418799967.0
2007-06-13 14:00:00,102.55,102.69,102.55,102.66,20259199884.0
2007-06-13 14:15:00,102.655,102.75,102.64,102.68,16676999934.0
2007-06-13 14:30:00,102.68,102.78,102.51,102.77,21855099952.0
2007-06-13 14:45:00,102.77,102.81,102.57,102.62,18581599919.0
2007-06-13 15:00:00,102.65,102.8,102.61,102.7,16830299885.0
2007-06-13 15:15:00,102.7,102.71,102.61,102.66,11739799953.0
2007-06-13 15:30:00,102.66,102.72,102.64,102.71,9386499972.0
2007-06-13 15:45:00,102.71,102.78,102.7,102.78,9298199962.0
2007-06-13 16:00:00,102.78,102.79,102.67,102.77,17420999917.0
2007-06-13 16:15:00,102.77,102.89,102.75,102.86,20611499926.0
2007-06-13 16:30:00,102.86,102.86,102.74,102.76,20984899929.0
2007-06-13 16:45:00,102.75,102.82,102.74,102.75,20260699868.0
2007-06-13 17:00:00,102.755,102.83,102.73,102.785,18297499993.0
2007-06-13 17:15:00,102.785,102.83,102.75,102.77,13776299900.0
2007-06-13 17:30:00,102.77,102.82,102.75,102.79,11967099945.0
2007-06-13 17:45:00,102.79,102.82,102.736,102.8,9057199985.0
2007-06-13 18:00:00,102.8,102.83,102.76,102.815,9439499958.0
2007-06-13 18:15:00,102.81,102.86,102.8,102.84,11114099960.0
2007-06-13 18:30:00,102.84,102.88,102.82,102.87,6595399968.0
2007-06-13 18:45:00,102.87,102.9,102.85,102.85,5810999978.0
2007-06-13 19:00:00,102.85,102.86,102.76,102.76,10612999956.0
2007-06-13 19:15:00,102.75,102.76,102.67,102.7,17330199978.0
2007-06-13 19:30:00,102.67,102.82,102.67,102.81,14586000003.0
2007-06-13 19:45:00,102.81,102.87,102.77,102.8,13172099990.0
2007-06-13 20:00:00,102.8,102.89,102.79,102.86,11312599946.0
2007-06-13 20:15:00,102.86,102.87,102.8,102.81,10787699951.0
2007-06-13 20:30:00,102.81,102.85,102.77,102.85,11233299914.0
2007-06-13 20:45:00,102.85,103.0,102.85,102.94,12477299975.0
2007-06-13 21:00:00,102.93,102.98,102.9,102.97,15970199933.0
2007-06-13 21:15:00,102.97,102.98,102.91,102.92,9593299994.0
2007-06-13 21:30:00,102.92,103.03,102.91,102.995,9829099979.0
2007-06-13 21:45:00,103.0,103.08,102.95,103.07,10562999977.0
2007-06-13 22:00:00,103.07,103.12,103.05,103.07,10435199970.0
2007-06-13 22:15:00,103.06,103.07,103.03,103.07,5827499978.0
2007-06-13 22:30:00,103.06,103.09,103.05,103.09,4171900014.0
2007-06-13 22:45:00,103.09,103.13,103.06,103.1,5579800001.0
2007-06-13 23:00:00,103.13,103.16,103.02,103.04,2361199993.0
2007-06-13 23:15:00,103.04,103.06,102.92,102.965,3161199995.0
2007-06-13 23:30:00,102.965,102.98,102.875,102.97,3218199995.0
2007-06-13 23:45:00,102.97,102.99,102.86,102.96,3491399995.0
2007-06-14 00:00:00,102.96,103.02,102.95,103.01,3050200006.0
2007-06-14 00:15:00,103.01,103.05,102.96,103.03,4445900007.0
2007-06-14 00:30:00,103.025,103.07,102.99,102.995,4511600024.0
2007-06-14 00:45:00,102.995,103.05,102.92,102.98,9913800029.0
2007-06-14 01:00:00,102.97,102.99,102.91,102.935,7865499952.0
2007-06-14 01:15:00,102.94,103.0,102.91,102.99,5315399991.0
2007-06-14 01:30:00,102.99,103.015,102.94,103.015,7510899985.0
2007-06-14 01:45:00,103.02,103.02,102.9,102.95,9739799963.0
2007-06-14 02:00:00,102.95,102.99,102.91,102.96,7671199981.0
2007-06-14 02:15:00,102.97,103.05,102.94,103.04,10177499945.0
2007-06-14 02:30:00,103.04,103.07,102.99,103.05,7079299983.0
2007-06-14 02:45:00,103.05,103.1,103.02,103.07,7959299966.0
2007-06-14 03:00:00,103.07,103.1,103.03,103.1,8437299965.0
2007-06-14 03:15:00,103.1,103.12,103.05,103.06,7328899962.0
2007-06-14 03:30:00,103.06,103.07,103.0,103.05,5773799990.0
2007-06-14 03:45:00,103.05,103.05,102.94,103.04,7863499965.0
2007-06-14 04:00:00,103.04,103.06,102.98,103.04,5901700002.0
2007-06-14 04:15:00,103.04,103.12,103.03,103.095,9021999984.0
2007-06-14 04:30:00,103.1,103.11,102.99,103.06,9257499956.0
2007-06-14 04:45:00,103.06,103.17,102.89,102.95,12701199932.0
2007-06-14 05:00:00,102.95,103.02,102.81,102.9,15531999971.0
2007-06-14 05:15:00,102.89,102.91,102.84,102.905,11376299977.0
2007-06-14 05:30:00,102.9,102.93,102.82,102.84,11205299952.0
2007-06-14 05:45:00,102.81,102.885,102.8,102.86,10093499927.0
2007-06-14 06:00:00,102.86,102.92,102.8,102.86,8345299985.0
2007-06-14 06:15:00,102.87,102.88,102.82,102.88,11477999922.0
2007-06-14 06:30:00,102.88,102.88,102.83,102.84,7920999952.0
2007-06-14 06:45:00,102.82,102.92,102.82,102.9,12249299976.0
2007-06-14 07:00:00,102.869,102.93,102.827,102.895,6613399980.0
2007-06-14 07:15:00,102.9,102.93,102.84,102.87,5533299978.0
2007-06-14 07:30:00,102.87,102.96,102.865,102.96,8520499955.0
2007-06-14 07:45:00,102.96,102.99,102.89,102.97,5893299972.0
2007-06-14 08:00:00,102.97,103.04,102.92,103.02,12572999924.0
2007-06-14 08:15:00,103.02,103.05,102.9,102.94,10931799985.0
2007-06-14 08:30:00,102.94,102.95,102.87,102.9,10068599983.0
2007-06-14 08:45:00,102.9,102.925,102.855,102.875,14533800025.0
2007-06-14 09:00:00,102.88,102.99,102.875,102.97,10825800018.0
2007-06-14 09:15:00,102.97,102.99,102.905,102.97,9691399977.0
2007-06-14 09:30:00,102.99,103.07,102.96,103.01,13868099968.0
2007-06-14 09:45:00,103.01,103.02,102.91,102.97,18289999958.0
2007-06-14 10:00:00,102.99,103.05,102.975,103.03,16091799948.0
2007-06-14 10:15:00,103.02,103.07,103.01,103.05,12148299985.0
2007-06-14 10:30:00,103.05,103.06,102.89,102.93,10533999964.0
2007-06-14 10:45:00,102.93,102.95,102.82,102.87,15611299954.0
2007-06-14 11:00:00,102.87,102.95,102.87,102.9,12686299960.0
2007-06-14 11:15:00,102.89,103.04,102.89,103.01,16502999980.0
2007-06-14 11:30:00,103.01,103.05,102.99,103.03,10240599957.0
2007-06-14 11:45:00,103.03,103.04,102.934,103.0,6817099990.0
2007-06-14 12:00:00,103.0,103.04,102.94,102.95,8494599989.0
2007-06-14 12:15:00,102.95,102.95,102.84,102.9,12262999946.0
2007-06-14 12:30:00,102.9,103.01,102.88,102.97,12254799990.0
2007-06-14 12:45:00,102.98,103.0,102.89,102.91,13021700006.0
2007-06-14 13:00:00,102.9,103.01,102.9,102.985,15654599935.0
2007-06-14 13:15:00,102.985,103.0,102.84,102.88,11601599986.0
2007-06-14 13:30:00,102.87,102.89,102.82,102.87,9380799949.0
2007-06-14 13:45:00,102.87,102.88,102.64,102.7,10522199980.0
2007-06-14 14:00:00,102.695,102.74,102.58,102.63,18856199942.0
2007-06-14 14:15:00,102.63,102.63,102.54,102.55,16571299963.0
2007-06-14 14:30:00,102.56,102.74,102.53,102.73,23741499932.0
2007-06-14 14:45:00,102.71,102.75,102.54,102.71,20747499899.0
2007-06-14 15:00:00,102.69,102.79,102.65,102.74,19180400018.0
2007-06-14 15:15:00,102.75,102.76,102.7,102.735,10661799938.0
2007-06-14 15:30:00,102.74,102.77,102.71,102.74,15720199931.0
2007-06-14 15:45:00,102.75,102.79,102.71,102.73,20333499891.0
2007-06-14 16:00:00,102.74,102.77,102.67,102.725,18890999970.0
2007-06-14 16:15:00,102.71,102.775,102.67,102.76,15592599969.0
2007-06-14 16:30:00,102.76,102.77,102.71,102.75,15926499966.0
2007-06-14 16:45:00,102.75,102.78,102.65,102.69,16509499945.0
2007-06-14 17:00:00,102.69,102.72,102.65,102.67,15454599933.0
2007-06-14 17:15:00,102.67,102.75,102.665,102.715,7265699974.0
2007-06-14 17:30:00,102.715,102.73,102.65,102.67,6090099972.0
2007-06-14 17:45:00,102.67,102.68,102.63,102.66,10443599953.0
2007-06-14 18:00:00,102.66,102.67,102.62,102.64,9054399979.0
2007-06-14 18:15:00,102.65,102.65,102.62,102.63,9449999971.0
2007-06-14 18:30:00,102.63,102.71,102.61,102.71,5411599988.0
2007-06-14 18:45:00,102.71,102.72,102.68,102.71,5655599969.0
2007-06-14 19:00:00,102.71,102.72,102.68,102.7,3484899995.0
2007-06-14 19:15:00,102.7,102.7,102.635,102.68,4443599963.0
2007-06-14 19:30:00,102.68,102.73,102.67,102.72,10531699967.0
2007-06-14 19:45:00,102.72,102.77,102.71,102.76,5339499988.0
2007-06-14 20:00:00,102.75,102.77,102.696,102.75,3951999968.0
2007-06-14 20:15:00,102.75,102.77,102.7,102.7,6594899986.0
2007-06-14 20:30:00,102.71,102.76,102.71,102.75,6602800018.0
2007-06-14 20:45:00,102.75,102.82,102.745,102.78,6651799978.0
2007-06-14 21:00:00,102.78,102.83,102.664,102.76,3589400005.0
2007-06-14 21:15:00,102.77,102.79,102.71,102.78,3392800001.0
2007-06-14 21:30:00,102.78,102.78,102.687,102.75,4042300001.0
2007-06-14 21:45:00,102.75,102.76,102.705,102.76,4309499993.0
2007-06-14 22:00:00,102.75,102.75,102.7,102.73,2287400005.0
2007-06-14 22:15:00,102.73,102.75,102.67,102.69,2941599992.0
2007-06-14 22:30:00,102.69,102.73,102.598,102.67,3342100000.0
2007-06-14 22:45:00,102.67,102.75,102.67,102.71,1999399996.0
2007-06-14 23:00:00,102.71,102.74,102.66,102.73,2108100014.0
2007-06-14 23:15:00,102.735,102.75,102.655,102.69,2356799996.0
2007-06-14 23:30:00,102.652,102.75,102.629,102.675,3440799993.0
2007-06-14 23:45:00,102.68,102.73,102.67,102.7,2846500003.0
2007-06-15 00:00:00,102.7,102.77,102.68,102.725,3862900000.0
2007-06-15 00:15:00,102.75,102.77,102.697,102.727,2747700018.0
2007-06-15 00:30:00,102.75,102.76,102.67,102.7,2698000017.0
2007-06-15 00:45:00,102.7,102.76,102.66,102.75,3988199986.0
2007-06-15 01:00:00,102.75,102.8,102.745,102.76,4955200008.0
2007-06-15 01:15:00,102.78,102.81,102.745,102.77,6262799972.0
2007-06-15 01:30:00,102.77,102.78,102.68,102.77,6266299984.0
2007-06-15 01:45:00,102.76,102.81,102.7,102.8,8154299987.0
2007-06-15 02:00:00,102.8,102.82,102.69,102.76,8266499969.0
2007-06-15 02:15:00,102.76,102.89,102.73,102.855,10374599940.0
2007-06-15 02:30:00,102.87,102.9,102.8,102.9,5743899966.0
2007-06-15 02:45:00,102.885,102.96,102.85,102.89,8950199973.0
2007-06-15 03:00:00,102.89,102.94,102.84,102.89,7745500000.0
2007-06-15 03:15:00,102.89,102.9,102.84,102.88,7633199980.0
2007-06-15 03:30:00,102.88,102.91,102.82,102.835,4639499988.0
2007-06-15 03:45:00,102.9,102.95,102.89,102.93,6255899980.0
2007-06-15 04:00:00,102.93,102.98,102.9,102.95,8297599972.0
2007-06-15 04:15:00,102.95,102.99,102.9,102.95,9600899972.0
2007-06-15 04:30:00,102.95,102.97,102.875,102.89,7208599968.0
2007-06-15 04:45:00,102.89,102.91,102.84,102.865,5120499994.0
2007-06-15 05:00:00,102.87,102.9,102.804,102.89,3920100001.0
2007-06-15 05:15:00,102.89,102.93,102.87,102.92,7492100014.0
2007-06-15 05:30:00,102.92,102.95,102.9,102.935,8254499996.0
2007-06-15 05:45:00,102.95,103.01,102.94,102.98,8911399985.0
2007-06-15 06:00:00,102.99,103.03,102.93,102.99,10457599955.0
2007-06-15 06:15:00,102.99,103.01,102.94,102.97,4569799990.0
2007-06-15 06:30:00,102.97,103.0,102.911,102.943,2584099965.0
2007-06-15 06:45:00,102.975,102.99,102.89,102.92,5735000011.0
2007-06-15 07:00:00,102.92,102.96,102.88,102.94,5630399995.0
2007-06-15 07:15:00,102.94,102.97,102.92,102.94,4830099983.0
2007-06-15 07:30:00,102.94,102.95,102.9,102.91,6051199963.0
2007-06-15 07:45:00,102.91,102.94,102.834,102.93,6170299964.0
2007-06-15 08:00:00,102.93,102.99,102.9,102.97,12104399995.0
2007-06-15 08:15:00,102.965,103.0,102.9,102.96,10117499939.0
2007-06-15 08:30:00,102.96,103.07,102.92,102.98,16747099941.0
2007-06-15 08:45:00,102.98,103.06,102.97,103.0,9357699976.0
2007-06-15 09:00:00,103.0,103.02,102.96,103.015,13654599891.0
2007-06-15 09:15:00,103.02,103.11,102.967,103.05,17667499953.0
2007-06-15 09:30:00,103.05,103.16,103.04,103.15,18286399887.0
2007-06-15 09:45:00,103.12,103.18,103.12,103.15,14820699954.0
2007-06-15 10:00:00,103.15,103.21,103.13,103.2,17312599967.0
2007-06-15 10:15:00,103.2,103.25,103.18,103.23,11604999906.0
2007-06-15 10:30:00,103.23,103.27,103.22,103.24,12902699911.0
2007-06-15 10:45:00,103.24,103.29,103.22,103.26,9623399940.0
2007-06-15 11:00:00,103.26,103.26,103.16,103.24,11436199929.0
2007-06-15 11:15:00,103.24,103.26,103.21,103.22,6531799971.0
2007-06-15 11:30:00,103.23,103.26,103.21,103.26,5743799966.0
2007-06-15 11:45:00,103.26,103.29,103.23,103.25,7762799974.0
2007-06-15 12:00:00,103.24,103.25,103.15,103.23,12935799937.0
2007-06-15 12:15:00,103.23,103.27,103.21,103.235,8766499949.0
2007-06-15 12:30:00,103.23,103.29,103.22,103.24,9943099921.0
2007-06-15 12:45:00,103.24,103.27,103.23,103.25,7068799969.0
2007-06-15 13:00:00,103.25,103.28,103.2,103.23,14055799912.0
2007-06-15 13:15:00,103.22,103.27,103.2,103.23,9298700024.0
2007-06-15 13:30:00,103.23,103.26,103.22,103.24,9123500007.0
2007-06-15 13:45:00,103.24,103.27,103.2,103.205,12307999949.0
2007-06-15 14:00:00,103.21,103.26,103.17,103.23,12725099912.0
2007-06-15 14:15:00,103.24,103.28,103.16,103.16,17768299934.0
2007-06-15 14:30:00,103.21,103.59,103.11,103.56,14371999956.0
2007-06-15 14:45:00,103.565,103.74,103.54,103.69,24134799862.0
2007-06-15 15:00:00,103.68,103.75,103.65,103.68,18288299936.0
2007-06-15 15:15:00,103.68,103.8,103.67,103.75,20898999868.0
2007-06-15 15:30:00,103.75,103.76,103.67,103.74,17768899964.0
2007-06-15 15:45:00,103.735,103.78,103.66,103.66,14551199982.0
2007-06-15 16:00:00,103.64,103.8,103.64,103.71,20457499910.0
2007-06-15 16:15:00,103.71,103.74,103.65,103.68,15296699995.0
2007-06-15 16:30:00,103.69,103.74,103.64,103.72,15406699975.0
2007-06-15 16:45:00,103.72,103.82,103.715,103.8,19508799944.0
2007-06-15 17:00:00,103.8,103.84,103.77,103.84,22309399926.0
2007-06-15 17:15:00,103.84,103.87,103.76,103.76,16394099954.0
2007-06-15 17:30:00,103.765,103.77,103.645,103.695,14216299931.0
2007-06-15 17:45:00,103.71,103.77,103.69,103.75,10758699925.0
2007-06-15 18:00:00,103.75,103.77,103.72,103.76,6542500004.0
2007-06-15 18:15:00,103.765,103.81,103.74,103.78,7761599976.0
2007-06-15 18:30:00,103.78,103.82,103.73,103.8,7373299952.0
2007-06-15 18:45:00,103.8,103.82,103.77,103.78,4611999975.0
2007-06-15 19:00:00,103.79,103.81,103.76,103.78,8329799977.0
2007-06-15 19:15:00,103.78,103.79,103.73,103.75,6526899977.0
2007-06-15 19:30:00,103.75,103.77,103.666,103.72,10830499974.0
2007-06-15 19:45:00,103.72,103.78,103.7,103.77,5308899975.0
2007-06-15 20:00:00,103.77,103.89,103.76,103.87,8474499967.0
2007-06-15 20:15:00,103.865,103.89,103.82,103.87,7008100015.0
2007-06-15 20:30:00,103.87,103.87,103.81,103.87,3537199980.0
2007-06-15 20:45:00,103.87,103.925,103.85,103.91,9412499958.0
2007-06-15 21:00:00,103.92,103.92,103.85,103.9,4843199996.0
2007-06-15 21:15:00,103.91,103.91,103.83,103.88,3710099994.0
2007-06-15 21:30:00,103.88,103.9,103.87,103.88,3107699972.0
2007-06-15 21:45:00,103.858,103.95,103.829,103.95,4367599992.0
2007-06-15 22:00:00,103.95,103.95,103.88,103.9,3321899988.0
2007-06-15 22:15:00,103.885,103.9,103.86,103.879,2929699978.0
2007-06-15 22:30:00,103.9,103.93,103.855,103.9,2399999983.0
2007-06-15 22:45:00,103.9,103.94,103.88,103.93,2916499999.0
2007-06-17 23:00:00,103.688,103.873,103.637,103.74,1973299989.0
2007-06-17 23:15:00,103.74,103.76,103.71,103.73,534600000.0
2007-06-17 23:30:00,103.71,103.79,103.7,103.79,1084299997.0
2007-06-17 23:45:00,103.78,103.9,103.76,103.89,660300000.0
2007-06-18 00:00:00,103.88,103.91,103.862,103.9,822500000.0
2007-06-18 00:15:00,103.87,103.92,103.865,103.91,1236599996.0
2007-06-18 00:30:00,103.91,103.98,103.9,103.97,6384399967.0
2007-06-18 00:45:00,103.97,104.03,103.93,104.02,3301500019.0
2007-06-18 01:00:00,104.02,104.05,103.96,103.97,5199699982.0
2007-06-18 01:15:00,103.97,104.03,103.96,104.01,4708499972.0
2007-06-18 01:30:00,104.02,104.06,103.98,104.03,4988399985.0
2007-06-18 01:45:00,104.04,104.07,103.99,104.05,7883900011.0
2007-06-18 02:00:00,104.05,104.06,103.77,103.77,17371299938.0
2007-06-18 02:15:00,103.8,103.83,103.705,103.81,16060199944.0
2007-06-18 02:30:00,103.8,103.86,103.8,103.86,7590899976.0
2007-06-18 02:45:00,103.86,103.97,103.85,103.95,12293899941.0
2007-06-18 03:00:00,103.95,103.98,103.91,103.965,7591100005.0
2007-06-18 03:15:00,103.97,103.98,103.892,103.95,3331000007.0
2007-06-18 03:30:00,103.95,103.98,103.898,103.98,3495199995.0
2007-06-18 03:45:00,103.98,104.02,103.97,104.02,5798899996.0
2007-06-18 04:00:00,104.02,104.06,103.99,104.02,6593499974.0
2007-06-18 04:15:00,104.02,104.03,103.97,103.98,6575000039.0
2007-06-18 04:30:00,103.98,104.02,103.96,103.99,4404099977.0
2007-06-18 04:45:00,103.99,103.99,103.95,103.97,3606199973.0
2007-06-18 05:00:00,103.97,104.04,103.955,104.04,4600900012.0
2007-06-18 05:15:00,104.04,104.1,104.01,104.05,4512300000.0
2007-06-18 05:30:00,104.05,104.07,103.96,104.025,7182399988.0
2007-06-18 05:45:00,104.025,104.05,104.0,104.04,4435899996.0
2007-06-18 06:00:00,104.04,104.07,104.02,104.02,4642499973.0
2007-06-18 06:15:00,104.02,104.03,103.98,104.02,9306299987.0
2007-06-18 06:30:00,104.02,104.05,103.97,104.02,6364799990.0
2007-06-18 06:45:00,104.02,104.06,103.972,104.04,6525400007.0
2007-06-18 07:00:00,104.05,104.1,104.03,104.07,9641499989.0
2007-06-18 07:15:00,104.07,104.08,104.01,104.035,4718299996.0
2007-06-18 07:30:00,104.04,104.1,103.98,104.09,7488099983.0
2007-06-18 07:45:00,104.09,104.18,104.09,104.15,7429899996.0
2007-06-18 08:00:00,104.15,104.28,104.14,104.26,16599899975.0
2007-06-18 08:15:00,104.26,104.27,104.21,104.24,8568999938.0
2007-06-18 08:30:00,104.24,104.32,104.23,104.3,12743199934.0
2007-06-18 08:45:00,104.3,104.37,104.26,104.28,17725699986.0
2007-06-18 09:00:00,104.27,104.31,104.21,104.27,13901499951.0
2007-06-18 09:15:00,104.24,104.32,104.22,104.27,20292199850.0
2007-06-18 09:30:00,104.27,104.28,104.21,104.27,12060899958.0
2007-06-18 09:45:00,104.27,104.28,104.2,104.25,11626199955.0
2007-06-18 10:00:00,104.26,104.27,104.16,104.16,8339899971.0
2007-06-18 10:15:00,104.16,104.16,104.05,104.08,15031299907.0
2007-06-18 10:30:00,104.08,104.17,104.06,104.155,15243499927.0
2007-06-18 10:45:00,104.155,104.18,104.06,104.09,15381799847.0
2007-06-18 11:00:00,104.09,104.13,104.08,104.11,8220299958.0
2007-06-18 11:15:00,104.11,104.13,104.02,104.1,13710999896.0
2007-06-18 11:30:00,104.1,104.11,103.95,103.98,12243099956.0
2007-06-18 11:45:00,103.99,104.01,103.92,103.93,13934099965.0
2007-06-18 12:00:00,103.93,103.98,103.91,103.94,17761399954.0
2007-06-18 12:15:00,103.95,103.95,103.83,103.86,10126399945.0
2007-06-18 12:30:00,103.87,103.9,103.72,103.8,20225199891.0
2007-06-18 12:45:00,103.81,103.83,103.76,103.8,14758799972.0
2007-06-18 13:00:00,103.8,103.87,103.785,103.87,12337900010.0
2007-06-18 13:15:00,103.87,103.94,103.85,103.93,8640399954.0
2007-06-18 13:30:00,103.94,103.94,103.885,103.9,7279900045.0
2007-06-18 13:45:00,103.91,103.93,103.76,103.8,17173999886.0
2007-06-18 14:00:00,103.795,103.86,103.76,103.85,11238499974.0
2007-06-18 14:15:00,103.845,103.89,103.81,103.88,11202900000.0
2007-06-18 14:30:00,103.88,103.95,103.87,103.93,11426899962.0
2007-06-18 14:45:00,103.93,103.96,103.89,103.955,10751799946.0
2007-06-18 15:00:00,103.955,103.99,103.91,103.91,9065099950.0
2007-06-18 15:15:00,103.91,104.02,103.89,103.98,14795099895.0
2007-06-18 15:30:00,103.98,104.01,103.93,103.95,10752899948.0
2007-06-18 15:45:00,103.95,103.96,103.88,103.955,12021699969.0
2007-06-18 16:00:00,103.96,103.96,103.78,103.91,18713799956.0
2007-06-18 16:15:00,103.905,103.93,103.8,103.91,14675299967.0
2007-06-18 16:30:00,103.91,104.04,103.88,104.02,13252699940.0
2007-06-18 16:45:00,104.02,104.16,103.98,104.16,14831399939.0
2007-06-18 17:00:00,104.16,104.16,104.09,104.15,11993799976.0
2007-06-18 17:15:00,104.15,104.19,104.13,104.17,12785699922.0
2007-06-18 17:30:00,104.17,104.25,104.14,104.19,13682599924.0
2007-06-18 17:45:00,104.2,104.21,104.105,104.12,7734899956.0
2007-06-18 18:00:00,104.12,104.13,104.08,104.1,7499199954.0
2007-06-18 18:15:00,104.1,104.13,104.065,104.08,2806999992.0
2007-06-18 18:30:00,104.08,104.1,104.04,104.09,4604999974.0
2007-06-18 18:45:00,104.09,104.11,104.06,104.08,5099699983.0
2007-06-18 19:00:00,104.07,104.08,103.98,103.99,7840399955.0
2007-06-18 19:15:00,104.0,104.05,103.96,104.04,4380899983.0
2007-06-18 19:30:00,104.04,104.06,104.01,104.05,5331099961.0
2007-06-18 19:45:00,104.05,104.11,104.02,104.09,5186699954.0
2007-06-18 20:00:00,104.09,104.12,104.09,104.1,3448200007.0
2007-06-18 20:15:00,104.1,104.23,104.065,104.195,5592799962.0
2007-06-18 20:30:00,104.2,104.26,104.19,104.255,7182699960.0
2007-06-18 20:45:00,104.25,104.29,104.19,104.27,11596799984.0
2007-06-18 21:00:00,104.27,104.28,104.182,104.24,5939800003.0
2007-06-18 21:15:00,104.24,104.29,104.23,104.24,7289699964.0
2007-06-18 21:30:00,104.24,104.25,104.22,104.23,3274400009.0
2007-06-18 21:45:00,104.23,104.25,104.164,104.22,3982399965.0
2007-06-18 22:00:00,104.22,104.24,104.21,104.22,2851599998.0
2007-06-18 22:15:00,104.22,104.3,104.206,104.27,4177099994.0
2007-06-18 22:30:00,104.26,104.29,104.26,104.27,2204900007.0
2007-06-18 22:45:00,104.27,104.305,104.19,104.19,4726500006.0
2007-06-18 23:00:00,104.18,104.22,104.14,104.18,2648599983.0
2007-06-18 23:15:00,104.18,104.25,104.18,104.22,2536199999.0
2007-06-18 23:30:00,104.22,104.23,104.155,104.19,3545900008.0
2007-06-18 23:45:00,104.19,104.2,104.075,104.13,4097100014.0
2007-06-19 00:00:00,104.13,104.19,104.075,104.138,2851199993.0
2007-06-19 00:15:00,104.16,104.24,104.14,104.21,5961999995.0
2007-06-19 00:30:00,104.22,104.25,104.119,104.22,3823599983.0
2007-06-19 00:45:00,104.215,104.26,104.19,104.23,5560800000.0
2007-06-19 01:00:00,104.23,104.27,104.205,104.26,8742500037.0
2007-06-19 01:15:00,104.26,104.285,104.22,104.28,5261299976.0
2007-06-19 01:30:00,104.28,104.34,104.27,104.32,8003799988.0
2007-06-19 01:45:00,104.32,104.33,104.135,104.16,13027299929.0
2007-06-19 02:00:00,104.16,104.21,104.12,104.16,11235799958.0
2007-06-19 02:15:00,104.16,104.19,104.13,104.17,5833699975.0
2007-06-19 02:30:00,104.17,104.22,104.12,104.135,7182799967.0
2007-06-19 02:45:00,104.14,104.32,104.13,104.26,13852699928.0
2007-06-19 03:00:00,104.26,104.27,104.19,104.19,8156499979.0
2007-06-19 03:15:00,104.195,104.26,104.18,104.24,8262199979.0
2007-06-19 03:30:00,104.245,104.27,104.12,104.14,10702099974.0
2007-06-19 03:45:00,104.14,104.22,104.1,104.195,12446199977.0
2007-06-19 04:00:00,104.2,104.24,104.16,104.18,5521699961.0
2007-06-19 04:15:00,104.18,104.19,104.07,104.145,11617399965.0
2007-06-19 04:30:00,104.15,104.2,104.14,104.18,9398899968.0
2007-06-19 04:45:00,104.18,104.22,104.18,104.22,5804699937.0
2007-06-19 05:00:00,104.22,104.28,104.2,104.26,5524799954.0
2007-06-19 05:15:00,104.26,104.3,104.24,104.285,9001299960.0
2007-06-19 05:30:00,104.285,104.31,104.24,104.26,6094899990.0
2007-06-19 05:45:00,104.26,104.27,104.22,104.25,4778399977.0
2007-06-19 06:00:00,104.26,104.27,104.195,104.195,7255099971.0
2007-06-19 06:15:00,104.195,104.24,104.19,104.21,4047099992.0
2007-06-19 06:30:00,104.21,104.22,104.14,104.19,6609299943.0
2007-06-19 06:45:00,104.2,104.24,104.2,104.23,6396699956.0
2007-06-19 07:00:00,104.23,104.24,104.18,104.24,7781399999.0
2007-06-19 07:15:00,104.24,104.26,104.18,104.21,8177299989.0
2007-06-19 07:30:00,104.2,104.24,104.18,104.23,8251399996.0
2007-06-19 07:45:00,104.23,104.3,104.2,104.25,14343499997.0
2007-06-19 08:00:00,104.26,104.29,104.18,104.24,13827899931.0
2007-06-19 08:15:00,104.24,104.26,104.2,104.21,12028999955.0
2007-06-19 08:30:00,104.21,104.24,104.16,104.23,11776299961.0
2007-06-19 08:45:00,104.23,104.26,104.21,104.24,9575699933.0
2007-06-19 09:00:00,104.24,104.26,104.16,104.16,13796999945.0
2007-06-19 09:15:00,104.16,104.23,104.11,104.21,13398099952.0
2007-06-19 09:30:00,104.21,104.27,104.2,104.24,10994099941.0
2007-06-19 09:45:00,104.25,104.31,104.21,104.24,14550499949.0
2007-06-19 10:00:00,104.24,104.26,104.18,104.21,10429799960.0
2007-06-19 10:15:00,104.22,104.28,104.21,104.26,9282099947.0
2007-06-19 10:30:00,104.25,104.26,104.21,104.23,8424399938.0
2007-06-19 10:45:00,104.23,104.25,104.2,104.21,15284999919.0
2007-06-19 11:00:00,104.24,104.25,104.15,104.22,13543399911.0
2007-06-19 11:15:00,104.215,104.25,104.2,104.2,6487199963.0
2007-06-19 11:30:00,104.2,104.22,104.135,104.18,17053899910.0
2007-06-19 11:45:00,104.18,104.21,104.15,104.2,11016999948.0
2007-06-19 12:00:00,104.2,104.2,104.12,104.16,10203599960.0
2007-06-19 12:15:00,104.16,104.3,104.15,104.29,12940199922.0
2007-06-19 12:30:00,104.29,104.3,104.24,104.26,8655299969.0
2007-06-19 12:45:00,104.26,104.27,104.155,104.18,10789299976.0
2007-06-19 13:00:00,104.18,104.23,104.15,104.2,12434299945.0
2007-06-19 13:15:00,104.2,104.28,104.16,104.24,18180699892.0
2007-06-19 13:30:00,104.24,104.28,104.206,104.24,9160799940.0
2007-06-19 13:45:00,104.24,104.26,104.17,104.22,10828599929.0
2007-06-19 14:00:00,104.215,104.26,104.18,104.2,19236799926.0
2007-06-19 14:15:00,104.16,104.19,104.12,104.14,17614699877.0
2007-06-19 14:30:00,104.08,104.23,104.08,104.15,19248999959.0
2007-06-19 14:45:00,104.15,104.15,104.09,104.11,12533599924.0
2007-06-19 15:00:00,104.11,104.19,104.1,104.18,10600199970.0
2007-06-19 15:15:00,104.18,104.2,104.11,104.13,15684299901.0
2007-06-19 15:30:00,104.13,104.16,104.07,104.09,17919499889.0
2007-06-19 15:45:00,104.09,104.13,104.07,104.12,16782099957.0
2007-06-19 16:00:00,104.12,104.24,104.11,104.21,19332999877.0
2007-06-19 16:15:00,104.21,104.23,104.12,104.22,20324999883.0
2007-06-19 16:30:00,104.22,104.39,104.19,104.365,18302399931.0
2007-06-19 16:45:00,104.37,104.4,104.26,104.27,13890199937.0
2007-06-19 17:00:00,104.27,104.32,104.22,104.25,18920699935.0
2007-06-19 17:15:00,104.25,104.32,104.22,104.29,14786499937.0
2007-06-19 17:30:00,104.295,104.33,104.23,104.3,11392699936.0
2007-06-19 17:45:00,104.3,104.4,104.3,104.38,9482599928.0
2007-06-19 18:00:00,104.38,104.46,104.37,104.44,12077199911.0
2007-06-19 18:15:00,104.44,104.46,104.39,104.39,6028799981.0
2007-06-19 18:30:00,104.4,104.42,104.36,104.42,5808499947.0
2007-06-19 18:45:00,104.42,104.43,104.38,104.42,8102899945.0
2007-06-19 19:00:00,104.42,104.44,104.405,104.43,6596099968.0
2007-06-19 19:15:00,104.43,104.44,104.38,104.39,6820199933.0
2007-06-19 19:30:00,104.395,104.42,104.297,104.371,6685799960.0
2007-06-19 19:45:00,104.42,104.43,104.38,104.38,6850199948.0
2007-06-19 20:00:00,104.39,104.48,104.36,104.47,5161799975.0
2007-06-19 20:15:00,104.47,104.49,104.425,104.46,6000799988.0
2007-06-19 20:30:00,104.46,104.49,104.42,104.46,6159799960.0
2007-06-19 20:45:00,104.46,104.49,104.435,104.48,5895499964.0
2007-06-19 21:00:00,104.48,104.48,104.406,104.46,6386399975.0
2007-06-19 21:15:00,104.46,104.48,104.42,104.465,5304099979.0
2007-06-19 21:30:00,104.46,104.47,104.378,104.433,4626199999.0
2007-06-19 21:45:00,104.437,104.46,104.32,104.37,7165200000.0
2007-06-19 22:00:00,104.37,104.4,104.36,104.39,2916699993.0
2007-06-19 22:15:00,104.39,104.4,104.36,104.36,3426900013.0
2007-06-19 22:30:00,104.36,104.38,104.304,104.37,3603199997.0
2007-06-19 22:45:00,104.37,104.43,104.34,104.42,3469300017.0
2007-06-19 23:00:00,104.41,104.44,104.376,104.42,927300001.0
2007-06-19 23:15:00,104.42,104.45,104.39,104.43,2807099998.0
2007-06-19 23:30:00,104.43,104.44,104.348,104.41,3444199998.0
2007-06-19 23:45:00,104.405,104.43,104.337,104.43,4920200040.0
2007-06-20 00:00:00,104.42,104.44,104.4,104.42,2478200000.0
2007-06-20 00:15:00,104.42,104.44,104.4,104.41,2867799994.0
2007-06-20 00:30:00,104.41,104.41,104.35,104.37,6013500025.0
2007-06-20 00:45:00,104.38,104.43,104.329,104.39,5066500001.0
2007-06-20 01:00:00,104.39,104.47,104.36,104.45,8159300030.0
2007-06-20 01:15:00,104.45,104.46,104.41,104.42,3248299980.0
2007-06-20 01:30:00,104.42,104.45,104.405,104.41,4832499998.0
2007-06-20 01:45:00,104.41,104.49,104.41,104.45,9238199931.0
2007-06-20 02:00:00,104.45,104.46,104.34,104.42,16549099957.0
2007-06-20 02:15:00,104.42,104.46,104.38,104.4,10104499996.0
2007-06-20 02:30:00,104.41,104.46,104.38,104.4,6632599968.0
2007-06-20 02:45:00,104.4,104.47,104.366,104.42,7668999984.0
2007-06-20 03:00:00,104.43,104.48,104.405,104.45,8299499952.0
2007-06-20 03:15:00,104.46,104.5,104.445,104.46,6468199963.0
2007-06-20 03:30:00,104.46,104.52,104.42,104.46,12311199933.0
2007-06-20 03:45:00,104.47,104.5,104.43,104.43,13334399977.0
2007-06-20 04:00:00,104.43,104.49,104.39,104.42,10482399981.0
2007-06-20 04:15:00,104.42,104.46,104.37,104.43,11300899963.0
2007-06-20 04:30:00,104.42,104.44,104.37,104.38,6466899981.0
2007-06-20 04:45:00,104.38,104.4,104.35,104.39,5489499983.0
2007-06-20 05:00:00,104.39,104.42,104.375,104.4,5653099967.0
2007-06-20 05:15:00,104.4,104.43,104.348,104.4,3787399983.0
2007-06-20 05:30:00,104.4,104.43,104.39,104.42,4421199984.0
2007-06-20 05:45:00,104.42,104.44,104.37,104.39,8883100028.0
2007-06-20 06:00:00,104.39,104.42,104.37,104.39,6480299961.0
2007-06-20 06:15:00,104.4,104.45,104.4,104.43,3331399995.0
2007-06-20 06:30:00,104.43,104.47,104.4,104.46,5174499982.0
2007-06-20 06:45:00,104.46,104.48,104.43,104.47,5672099957.0
2007-06-20 07:00:00,104.47,104.5,104.45,104.49,5260700010.0
2007-06-20 07:15:00,104.49,104.5,104.45,104.5,7207699984.0
2007-06-20 07:30:00,104.5,104.54,104.48,104.51,5474100008.0
2007-06-20 07:45:00,104.51,104.51,104.415,104.42,7341799980.0
2007-06-20 08:00:00,104.43,104.47,104.32,104.35,14595199988.0
2007-06-20 08:15:00,104.35,104.36,104.27,104.35,16103199998.0
2007-06-20 08:30:00,104.35,104.41,104.298,104.37,9334999964.0
2007-06-20 08:45:00,104.37,104.43,104.33,104.38,16769999940.0
2007-06-20 09:00:00,104.38,104.41,104.35,104.37,16735099941.0
2007-06-20 09:15:00,104.37,104.38,104.22,104.24,19346499931.0
2007-06-20 09:30:00,104.24,104.5,104.24,104.44,19261099914.0
2007-06-20 09:45:00,104.44,104.5,104.38,104.46,16473099915.0
2007-06-20 10:00:00,104.46,104.48,104.39,104.415,17339599922.0
2007-06-20 10:15:00,104.415,104.44,104.38,104.44,9395599939.0
2007-06-20 10:30:00,104.44,104.48,104.39,104.39,15535499926.0
2007-06-20 10:45:00,104.405,104.53,104.405,104.49,18743799933.0
2007-06-20 11:00:00,104.49,104.51,104.44,104.48,12151699963.0
2007-06-20 11:15:00,104.48,104.48,104.41,104.45,9607599991.0
2007-06-20 11:30:00,104.45,104.51,104.435,104.49,8961499989.0
2007-06-20 11:45:00,104.49,104.52,104.46,104.5,10430199946.0
2007-06-20 12:00:00,104.5,104.53,104.47,104.48,13525899897.0
2007-06-20 12:15:00,104.48,104.64,104.48,104.6,13809499970.0
2007-06-20 12:30:00,104.61,104.64,104.56,104.585,14791299980.0
2007-06-20 12:45:00,104.59,104.64,104.48,104.51,10089199952.0
2007-06-20 13:00:00,104.52,104.59,104.52,104.54,11849299980.0
2007-06-20 13:15:00,104.54,104.56,104.5,104.53,11293599977.0
2007-06-20 13:30:00,104.53,104.58,104.53,104.57,9889199973.0
2007-06-20 13:45:00,104.57,104.58,104.52,104.55,11051499971.0
2007-06-20 14:00:00,104.56,104.65,104.54,104.62,10819899934.0
2007-06-20 14:15:00,104.63,104.68,104.6,104.65,10787499961.0
2007-06-20 14:30:00,104.65,104.66,104.58,104.61,14087399933.0
2007-06-20 14:45:00,104.61,104.62,104.55,104.58,14501899968.0
2007-06-20 15:00:00,104.58,104.6,104.47,104.47,17636399957.0
2007-06-20 15:15:00,104.47,104.5,104.41,104.42,14064499920.0
2007-06-20 15:30:00,104.42,104.42,104.34,104.42,14152899949.0
2007-06-20 15:45:00,104.42,104.42,104.23,104.31,18473099968.0
2007-06-20 16:00:00,104.305,104.42,104.24,104.41,14495999946.0
2007-06-20 16:15:00,104.41,104.49,104.38,104.49,15160099904.0
2007-06-20 16:30:00,104.49,104.54,104.41,104.52,17567099957.0
2007-06-20 16:45:00,104.51,104.62,104.51,104.62,15193899938.0
2007-06-20 17:00:00,104.65,104.66,104.58,104.61,13075999921.0
2007-06-20 17:15:00,104.61,104.64,104.55,104.55,12111299970.0
2007-06-20 17:30:00,104.55,104.6,104.46,104.48,13495999920.0
2007-06-20 17:45:00,104.49,104.54,104.47,104.52,10384999956.0
2007-06-20 18:00:00,104.53,104.55,104.47,104.55,9189199982.0
2007-06-20 18:15:00,104.545,104.61,104.52,104.54,7316399958.0
2007-06-20 18:30:00,104.535,104.55,104.49,104.52,5229799977.0
2007-06-20 18:45:00,104.52,104.57,104.459,104.555,4203199980.0
2007-06-20 19:00:00,104.56,104.57,104.48,104.48,7034699958.0
2007-06-20 19:15:00,104.48,104.5,104.46,104.47,9157599967.0
2007-06-20 19:30:00,104.47,104.52,104.47,104.48,6004999985.0
2007-06-20 19:45:00,104.49,104.5,104.47,104.5,4803799991.0
2007-06-20 20:00:00,104.5,104.53,104.42,104.51,6279299992.0
2007-06-20 20:15:00,104.51,104.51,104.43,104.46,5863799974.0
2007-06-20 20:30:00,104.46,104.49,104.43,104.435,8069199979.0
2007-06-20 20:45:00,104.435,104.53,104.41,104.52,9619099993.0
2007-06-20 21:00:00,104.52,104.52,104.41,104.44,7276199982.0
2007-06-20 21:15:00,104.44,104.5,104.43,104.47,6244699959.0
2007-06-20 21:30:00,104.48,104.5,104.42,104.43,12001899951.0
2007-06-20 21:45:00,104.43,104.43,104.34,104.35,8160799979.0
2007-06-20 22:00:00,104.36,104.36,104.25,104.32,13255300016.0
2007-06-20 22:15:00,104.32,104.44,104.315,104.4,5906000024.0
2007-06-20 22:30:00,104.4,104.42,104.29,104.35,10713599976.0
2007-06-20 22:45:00,104.35,104.36,104.28,104.31,10388499945.0
2007-06-20 23:00:00,104.32,104.32,104.175,104.215,4725699969.0
2007-06-20 23:15:00,104.215,104.215,104.11,104.16,4734399999.0
2007-06-20 23:30:00,104.17,104.17,104.054,104.11,6386599966.0
2007-06-20 23:45:00,104.1,104.15,104.02,104.13,8124600002.0
2007-06-21 00:00:00,104.13,104.22,104.095,104.21,4723000021.0
2007-06-21 00:15:00,104.22,104.22,104.15,104.16,4398300012.0
2007-06-21 00:30:00,104.16,104.19,104.1,104.15,6500900004.0
2007-06-21 00:45:00,104.16,104.185,104.08,104.11,8657800008.0
2007-06-21 01:00:00,104.11,104.16,104.07,104.14,9439699959.0
2007-06-21 01:15:00,104.15,104.27,104.15,104.26,6578799940.0
2007-06-21 01:30:00,104.26,104.33,104.23,104.28,5816899969.0
2007-06-21 01:45:00,104.28,104.3,104.24,104.29,7948999953.0
2007-06-21 02:00:00,104.29,104.33,104.28,104.29,5836299986.0
2007-06-21 02:15:00,104.29,104.36,104.28,104.3,10878999940.0
2007-06-21 02:30:00,104.3,104.39,104.27,104.28,12939599963.0
2007-06-21 02:45:00,104.28,104.32,104.24,104.3,15212899940.0
2007-06-21 03:00:00,104.3,104.34,104.27,104.34,8030599961.0
2007-06-21 03:15:00,104.34,104.38,104.3,104.33,11402199943.0
2007-06-21 03:30:00,104.33,104.4,104.271,104.34,9547199960.0
2007-06-21 03:45:00,104.34,104.41,104.34,104.4,8253699970.0
2007-06-21 04:00:00,104.4,104.42,104.37,104.4,6687699970.0
2007-06-21 04:15:00,104.4,104.41,104.31,104.33,8197799959.0
2007-06-21 04:30:00,104.33,104.37,104.32,104.36,5436799972.0
2007-06-21 04:45:00,104.36,104.37,104.31,104.355,6181099964.0
2007-06-21 05:00:00,104.355,104.39,104.35,104.38,6729199967.0
2007-06-21 05:15:00,104.38,104.4,104.339,104.37,4212199973.0
2007-06-21 05:30:00,104.37,104.4,104.36,104.38,3847099992.0
2007-06-21 05:45:00,104.38,104.51,104.38,104.47,7922599979.0
2007-06-21 06:00:00,104.48,104.5,104.45,104.48,4538099993.0
2007-06-21 06:15:00,104.48,104.51,104.47,104.48,8404699950.0
2007-06-21 06:30:00,104.48,104.5,104.39,104.39,5688499964.0
2007-06-21 06:45:00,104.39,104.48,104.39,104.47,7079899953.0
2007-06-21 07:00:00,104.48,104.51,104.45,104.46,6940499957.0
2007-06-21 07:15:00,104.46,104.51,104.42,104.49,8827299972.0
2007-06-21 07:30:00,104.49,104.55,104.48,104.54,9234299929.0
2007-06-21 07:45:00,104.54,104.6,104.52,104.59,10390499947.0
2007-06-21 08:00:00,104.59,104.67,104.55,104.55,16974099932.0
2007-06-21 08:15:00,104.56,104.63,104.55,104.57,11430699927.0
2007-06-21 08:30:00,104.57,104.69,104.54,104.545,15717299951.0
2007-06-21 08:45:00,104.55,104.62,104.54,104.61,15043799923.0
2007-06-21 09:00:00,104.61,104.62,104.45,104.48,17681499961.0
2007-06-21 09:15:00,104.48,104.57,104.46,104.47,12233899916.0
2007-06-21 09:30:00,104.47,104.47,104.36,104.42,14903899950.0
2007-06-21 09:45:00,104.42,104.46,104.39,104.46,11714500000.0
2007-06-21 10:00:00,104.46,104.61,104.43,104.57,12554899951.0
2007-06-21 10:15:00,104.57,104.62,104.52,104.57,13439899912.0
2007-06-21 10:30:00,104.57,104.59,104.55,104.58,8506399965.0
2007-06-21 10:45:00,104.58,104.58,104.46,104.52,14813499987.0
2007-06-21 11:00:00,104.52,104.55,104.51,104.53,12137699941.0
2007-06-21 11:15:00,104.54,104.59,104.51,104.56,9681799962.0
2007-06-21 11:30:00,104.56,104.58,104.505,104.52,8709599989.0
2007-06-21 11:45:00,104.52,104.63,104.51,104.61,9236199990.0
2007-06-21 12:00:00,104.61,104.63,104.58,104.58,7767799970.0
2007-06-21 12:15:00,104.59,104.65,104.59,104.6,7571999955.0
2007-06-21 12:30:00,104.62,104.64,104.595,104.605,6688099973.0
2007-06-21 12:45:00,104.605,104.66,104.6,104.63,7254499976.0
2007-06-21 13:00:00,104.63,104.65,104.56,104.58,10881299989.0
2007-06-21 13:15:00,104.58,104.68,104.56,104.64,11239099945.0
2007-06-21 13:30:00,104.63,104.68,104.58,104.61,10952599947.0
2007-06-21 13:45:00,104.61,104.62,104.53,104.6,14275299922.0
2007-06-21 14:00:00,104.59,104.63,104.55,104.62,11060499904.0
2007-06-21 14:15:00,104.62,104.65,104.52,104.55,11121199914.0
2007-06-21 14:30:00,104.5,104.62,104.5,104.58,15992999924.0
2007-06-21 14:45:00,104.58,104.65,104.55,104.635,14450199907.0
2007-06-21 15:00:00,104.63,104.7,104.63,104.645,14662999940.0
2007-06-21 15:15:00,104.65,104.66,104.6,104.64,11351199961.0
2007-06-21 15:30:00,104.64,104.68,104.6,104.65,10665199987.0
2007-06-21 15:45:00,104.66,104.71,104.51,104.51,14398799996.0
2007-06-21 16:00:00,104.55,104.64,104.54,104.62,15594099912.0
2007-06-21 16:15:00,104.62,104.69,104.62,104.67,13743699930.0
2007-06-21 16:30:00,104.67,104.69,104.62,104.67,10656499954.0
2007-06-21 16:45:00,104.67,104.7,104.63,104.69,10923899967.0
2007-06-21 17:00:00,104.69,104.7,104.61,104.67,9882899956.0
2007-06-21 17:15:00,104.67,104.73,104.67,104.7,8261399925.0
2007-06-21 17:30:00,104.7,104.72,104.63,104.65,8636299987.0
2007-06-21 17:45:00,104.65,104.74,104.65,104.66,12955299937.0
2007-06-21 18:00:00,104.64,104.72,104.61,104.65,12931999941.0
2007-06-21 18:15:00,104.65,104.66,104.59,104.65,8573299945.0
2007-06-21 18:30:00,104.65,104.71,104.609,104.71,8065299957.0
2007-06-21 18:45:00,104.71,104.72,104.65,104.675,7009199972.0
2007-06-21 19:00:00,104.675,104.72,104.66,104.72,5308399974.0
2007-06-21 19:15:00,104.72,104.72,104.68,104.68,1817499986.0
2007-06-21 19:30:00,104.68,104.74,104.68,104.715,4465199984.0
2007-06-21 19:45:00,104.72,104.75,104.705,104.74,5068999955.0
2007-06-21 20:00:00,104.74,104.75,104.668,104.73,6273299970.0
2007-06-21 20:15:00,104.73,104.76,104.7,104.74,6534999963.0
2007-06-21 20:30:00,104.73,104.75,104.68,104.685,5564599950.0
2007-06-21 20:45:00,104.685,104.75,104.67,104.71,7025799966.0
2007-06-21 21:00:00,104.71,104.77,104.71,104.76,3465699974.0
2007-06-21 21:15:00,104.76,104.8,104.75,104.78,5224799993.0
2007-06-21 21:30:00,104.78,104.78,104.705,104.723,3767399999.0
2007-06-21 21:45:00,104.726,104.765,104.726,104.745,2706999984.0
2007-06-21 22:00:00,104.75,104.77,104.72,104.77,3408199991.0
2007-06-21 22:15:00,104.77,104.79,104.741,104.77,2322299988.0
2007-06-21 22:30:00,104.77,104.8,104.755,104.79,4136600001.0
2007-06-21 22:45:00,104.79,104.83,104.78,104.82,4472000007.0
2007-06-21 23:00:00,104.82,104.83,104.78,104.81,1021199995.0
2007-06-21 23:15:00,104.81,104.83,104.75,104.77,2871799996.0
2007-06-21 23:30:00,104.775,104.79,104.74,104.79,2315899989.0
2007-06-21 23:45:00,104.79,104.82,104.767,104.82,2974599976.0
2007-06-22 00:00:00,104.82,104.82,104.737,104.81,2331599990.0
2007-06-22 00:15:00,104.81,104.82,104.731,104.81,3332699989.0
2007-06-22 00:30:00,104.81,104.82,104.75,104.79,3453999990.0
2007-06-22 00:45:00,104.775,104.81,104.732,104.79,1975600007.0
2007-06-22 01:00:00,104.8,104.83,104.728,104.79,4720399969.0
2007-06-22 01:15:00,104.79,104.79,104.719,104.79,4076499992.0
2007-06-22 01:30:00,104.79,104.82,104.785,104.81,2594299998.0
2007-06-22 01:45:00,104.81,104.83,104.706,104.83,5092899973.0
2007-06-22 02:00:00,104.83,104.88,104.82,104.87,11176199974.0
2007-06-22 02:15:00,104.86,104.9,104.837,104.87,8200999989.0
2007-06-22 02:30:00,104.87,104.92,104.85,104.87,9404299988.0
2007-06-22 02:45:00,104.89,104.93,104.847,104.905,6891799974.0
2007-06-22 03:00:00,104.91,104.92,104.832,104.89,7100299958.0
2007-06-22 03:15:00,104.89,104.95,104.88,104.93,5613299958.0
2007-06-22 03:30:00,104.93,104.93,104.89,104.91,6524499973.0
2007-06-22 03:45:00,104.905,104.94,104.862,104.93,4630099993.0
2007-06-22 04:00:00,104.93,104.95,104.91,104.94,4437499995.0
2007-06-22 04:15:00,104.94,104.95,104.887,104.94,4433000009.0
2007-06-22 04:30:00,104.94,104.96,104.92,104.96,5733499982.0
2007-06-22 04:45:00,104.96,104.97,104.95,104.96,3763300023.0
2007-06-22 05:00:00,104.96,104.96,104.92,104.92,5303999969.0
2007-06-22 05:15:00,104.92,104.94,104.89,104.92,3470599981.0
2007-06-22 05:30:00,104.92,104.93,104.88,104.89,3764299973.0
2007-06-22 05:45:00,104.9,104.9,104.79,104.81,9628999957.0
2007-06-22 06:00:00,104.81,104.86,104.769,104.83,6516099994.0
2007-06-22 06:15:00,104.84,104.87,104.83,104.85,3054299990.0
2007-06-22 06:30:00,104.845,104.89,104.796,104.88,5370100004.0
2007-06-22 06:45:00,104.88,104.93,104.865,104.9,2830699980.0
2007-06-22 07:00:00,104.9,104.9,104.827,104.88,2828199979.0
2007-06-22 07:15:00,104.88,104.9,104.84,104.87,8539999989.0
2007-06-22 07:30:00,104.88,104.96,104.87,104.91,9438199980.0
2007-06-22 07:45:00,104.91,104.96,104.89,104.96,7294799989.0
2007-06-22 08:00:00,104.95,105.21,104.94,105.19,12288399952.0
2007-06-22 08:15:00,105.19,105.24,105.14,105.21,16155399960.0
2007-06-22 08:30:00,105.21,105.25,105.16,105.16,13569899980.0
2007-06-22 08:45:00,105.17,105.19,105.0,105.09,12571899940.0
2007-06-22 09:00:00,105.09,105.205,105.05,105.19,16025499974.0
2007-06-22 09:15:00,105.19,105.3,105.15,105.27,16795799979.0
2007-06-22 09:30:00,105.27,105.29,105.23,105.25,11847399948.0
2007-06-22 09:45:00,105.25,105.37,105.23,105.25,19214299955.0
2007-06-22 10:00:00,105.25,105.3,105.225,105.27,7709199971.0
2007-06-22 10:15:00,105.27,105.35,105.25,105.26,8936999972.0
2007-06-22 10:30:00,105.26,105.31,105.25,105.26,17030099941.0
2007-06-22 10:45:00,105.28,105.28,105.19,105.2,10196599970.0
2007-06-22 11:00:00,105.18,105.22,105.17,105.19,9612099983.0
2007-06-22 11:15:00,105.19,105.24,105.15,105.21,12283699964.0
2007-06-22 11:30:00,105.21,105.25,105.153,105.192,12941799961.0
2007-06-22 11:45:00,105.21,105.23,105.19,105.21,9310300018.0
2007-06-22 12:00:00,105.21,105.22,105.09,105.18,11705399944.0
2007-06-22 12:15:00,105.18,105.19,105.13,105.17,7562899966.0
2007-06-22 12:30:00,105.17,105.19,105.14,105.17,6967199964.0
2007-06-22 12:45:00,105.16,105.2,105.13,105.18,9412499989.0
2007-06-22 13:00:00,105.18,105.22,105.14,105.16,12356299979.0
2007-06-22 13:15:00,105.17,105.21,105.14,105.205,10137999924.0
2007-06-22 13:30:00,105.21,105.27,105.2,105.23,11175499968.0
2007-06-22 13:45:00,105.22,105.26,105.19,105.26,14031799963.0
2007-06-22 14:00:00,105.26,105.26,105.17,105.21,12236299981.0
2007-06-22 14:15:00,105.21,105.25,105.11,105.215,19314399965.0
2007-06-22 14:30:00,105.2,105.25,105.11,105.21,18823999924.0
2007-06-22 14:45:00,105.21,105.23,105.15,105.17,16105099941.0
2007-06-22 15:00:00,105.17,105.19,105.15,105.16,9919399954.0
2007-06-22 15:15:00,105.16,105.18,105.15,105.15,9970299962.0
2007-06-22 15:30:00,105.15,105.18,105.13,105.17,8052599970.0
2007-06-22 15:45:00,105.17,105.23,105.15,105.225,10303899947.0
2007-06-22 16:00:00,105.23,105.25,105.115,105.13,11327999949.0
2007-06-22 16:15:00,105.13,105.25,105.12,105.21,13466899988.0
2007-06-22 16:30:00,105.21,105.21,105.06,105.16,18192899925.0
2007-06-22 16:45:00,105.16,105.3,105.12,105.26,20292399930.0
2007-06-22 17:00:00,105.265,105.28,105.225,105.255,13078999959.0
2007-06-22 17:15:00,105.26,105.28,105.21,105.23,8792499981.0
2007-06-22 17:30:00,105.23,105.24,105.14,105.2,11899099969.0
2007-06-22 17:45:00,105.2,105.235,105.14,105.23,8936499988.0
2007-06-22 18:00:00,105.23,105.25,105.185,105.24,9202299945.0
2007-06-22 18:15:00,105.24,105.24,105.12,105.12,9939899980.0
2007-06-22 18:30:00,105.12,105.14,105.036,105.072,9626299957.0
2007-06-22 18:45:00,105.08,105.12,105.07,105.09,5743400007.0
2007-06-22 19:00:00,105.09,105.1,104.9,104.93,14462199910.0
2007-06-22 19:15:00,104.93,104.96,104.86,104.91,16461699916.0
2007-06-22 19:30:00,104.91,104.925,104.86,104.88,6150999989.0
2007-06-22 19:45:00,104.88,104.915,104.85,104.88,8088499953.0
2007-06-22 20:00:00,104.88,104.89,104.84,104.85,5925499971.0
2007-06-22 20:15:00,104.85,104.89,104.85,104.87,7297299978.0
2007-06-22 20:30:00,104.875,104.94,104.87,104.9,8265099966.0
2007-06-22 20:45:00,104.9,104.91,104.87,104.89,4071899975.0
2007-06-22 21:00:00,104.89,104.91,104.87,104.88,4967900029.0
2007-06-22 21:15:00,104.88,104.91,104.71,104.87,11342699893.0
2007-06-22 21:30:00,104.88,104.91,104.79,104.8,6534099949.0
2007-06-22 21:45:00,104.795,104.81,104.73,104.74,4915599975.0
2007-06-22 22:00:00,104.74,104.78,104.699,104.76,2665999993.0
2007-06-22 22:15:00,104.76,104.86,104.71,104.86,4510499973.0
2007-06-22 22:30:00,104.86,104.885,104.82,104.85,2412199994.0
2007-06-22 22:45:00,104.85,104.93,104.84,104.91,1991099999.0
2007-06-24 23:00:00,104.908,104.951,104.752,104.88,5576499953.0
2007-06-24 23:15:00,104.88,104.95,104.875,104.92,2588200000.0
2007-06-24 23:30:00,104.92,104.96,104.84,104.94,1301400000.0
2007-06-24 23:45:00,104.94,104.99,104.924,104.98,1848899993.0
2007-06-25 00:00:00,104.98,104.99,104.91,104.96,3854500006.0
2007-06-25 00:15:00,104.96,105.01,104.939,105.0,3323000000.0
2007-06-25 00:30:00,104.965,105.05,104.965,105.05,2311899984.0
2007-06-25 00:45:00,105.05,105.06,104.995,105.04,774699998.0
2007-06-25 01:00:00,105.03,105.03,104.97,104.99,2914799980.0
2007-06-25 01:15:00,104.99,105.06,104.97,105.06,3041700009.0
2007-06-25 01:30:00,105.06,105.06,104.955,105.005,9604500000.0
2007-06-25 01:45:00,105.01,105.06,104.92,105.05,6635899961.0
2007-06-25 02:00:00,105.05,105.07,105.0,105.03,10122499930.0
2007-06-25 02:15:00,105.03,105.11,105.02,105.1,12305199960.0
2007-06-25 02:30:00,105.1,105.16,105.08,105.15,4990099987.0
2007-06-25 02:45:00,105.15,105.21,105.12,105.2,7379299984.0
2007-06-25 03:00:00,105.205,105.23,105.07,105.09,8331799974.0
2007-06-25 03:15:00,105.09,105.19,105.08,105.16,5805599979.0
2007-06-25 03:30:00,105.155,105.26,105.15,105.23,5798700002.0
2007-06-25 03:45:00,105.24,105.24,105.175,105.175,3684599991.0
2007-06-25 04:00:00,105.175,105.25,105.16,105.21,7681399999.0
2007-06-25 04:15:00,105.22,105.25,105.17,105.19,9014299963.0
2007-06-25 04:30:00,105.19,105.2,105.103,105.18,5763599977.0
2007-06-25 04:45:00,105.147,105.24,105.135,105.23,6448799983.0
2007-06-25 05:00:00,105.23,105.23,105.18,105.19,5281099981.0
2007-06-25 05:15:00,105.19,105.19,105.121,105.17,4546199985.0
2007-06-25 05:30:00,105.17,105.19,105.089,105.17,4179699982.0
2007-06-25 05:45:00,105.17,105.18,105.077,105.16,6677500000.0
2007-06-25 06:00:00,105.16,105.19,105.14,105.19,3860699996.0
2007-06-25 06:15:00,105.19,105.19,105.097,105.16,3216299995.0
2007-06-25 06:30:00,105.16,105.19,105.13,105.16,4423899994.0
2007-06-25 06:45:00,105.16,105.21,105.132,105.21,3532500013.0
2007-06-25 07:00:00,105.21,105.21,105.13,105.14,6262899993.0
2007-06-25 07:15:00,105.15,105.19,105.13,105.17,7855199965.0
2007-06-25 07:30:00,105.17,105.2,105.14,105.17,5669999996.0
2007-06-25 07:45:00,105.17,105.18,105.13,105.14,7833899962.0
2007-06-25 08:00:00,105.14,105.19,105.01,105.08,19054400029.0
2007-06-25 08:15:00,105.08,105.14,105.05,105.1,14410199951.0
2007-06-25 08:30:00,105.1,105.11,104.96,104.99,15643300033.0
2007-06-25 08:45:00,104.99,105.07,104.95,105.03,13305799964.0
2007-06-25 09:00:00,105.03,105.06,104.92,104.93,15203599994.0
2007-06-25 09:15:00,104.94,105.05,104.88,105.04,14756199968.0
2007-06-25 09:30:00,105.03,105.04,104.96,104.99,11240899970.0
2007-06-25 09:45:00,104.99,105.0,104.83,104.92,11669299951.0
2007-06-25 10:00:00,104.93,104.94,104.82,104.82,11872299930.0
2007-06-25 10:15:00,104.82,104.85,104.765,104.84,13361399946.0
2007-06-25 10:30:00,104.84,104.86,104.8,104.81,9112299944.0
2007-06-25 10:45:00,104.81,104.84,104.61,104.62,17004399918.0
2007-06-25 11:00:00,104.6,104.71,104.57,104.64,18467299959.0
2007-06-25 11:15:00,104.63,104.71,104.6,104.71,12909299915.0
2007-06-25 11:30:00,104.71,104.79,104.65,104.77,14502399909.0
2007-06-25 11:45:00,104.77,104.78,104.61,104.61,9337099964.0
2007-06-25 12:00:00,104.61,104.61,104.53,104.53,9343199987.0
2007-06-25 12:15:00,104.53,104.55,104.44,104.535,8780399961.0
2007-06-25 12:30:00,104.535,104.59,104.525,104.58,8454799953.0
2007-06-25 12:45:00,104.58,104.71,104.57,104.7,5966199963.0
2007-06-25 13:00:00,104.7,104.74,104.69,104.71,13243999928.0
2007-06-25 13:15:00,104.72,104.79,104.71,104.77,8304799959.0
2007-06-25 13:30:00,104.77,104.79,104.64,104.76,15504399941.0
2007-06-25 13:45:00,104.76,104.84,104.71,104.75,13299899924.0
2007-06-25 14:00:00,104.76,104.89,104.75,104.79,11257599977.0
2007-06-25 14:15:00,104.82,104.88,104.8,104.87,12748699942.0
2007-06-25 14:30:00,104.87,104.97,104.85,104.97,19212699887.0
2007-06-25 14:45:00,104.97,105.01,104.93,104.95,14609799919.0
2007-06-25 15:00:00,104.95,105.0,104.91,104.99,13557599908.0
2007-06-25 15:15:00,104.99,104.99,104.91,104.92,6285499992.0
2007-06-25 15:30:00,104.915,104.95,104.845,104.87,8986100015.0
2007-06-25 15:45:00,104.87,104.91,104.77,104.77,17698399891.0
2007-06-25 16:00:00,104.82,104.92,104.76,104.91,19296899944.0
2007-06-25 16:15:00,104.91,105.04,104.89,105.03,11200299976.0
2007-06-25 16:30:00,105.03,105.04,104.93,104.985,16869799910.0
2007-06-25 16:45:00,104.99,105.06,104.965,105.0,11979099964.0
2007-06-25 17:00:00,104.99,105.0,104.89,104.975,20481700017.0
2007-06-25 17:15:00,104.98,105.09,104.97,105.05,17539199943.0
2007-06-25 17:30:00,105.05,105.09,105.03,105.06,12880899928.0
2007-06-25 17:45:00,105.06,105.1,104.995,105.0,9008099954.0
2007-06-25 18:00:00,105.0,105.1,104.98,105.09,8172499957.0
2007-06-25 18:15:00,105.09,105.09,105.01,105.03,7860199987.0
2007-06-25 18:30:00,105.03,105.05,104.896,105.04,3557599988.0
2007-06-25 18:45:00,105.04,105.04,104.96,104.98,6674500018.0
2007-06-25 19:00:00,104.98,105.05,104.95,105.02,9211799981.0
2007-06-25 19:15:00,105.01,105.03,104.923,105.01,8464899998.0
2007-06-25 19:30:00,105.0,105.015,104.98,105.01,4196599998.0
2007-06-25 19:45:00,105.01,105.05,104.91,104.92,8214399976.0
2007-06-25 20:00:00,104.915,104.93,104.78,104.835,14458699928.0
2007-06-25 20:15:00,104.835,104.87,104.81,104.83,7657699964.0
2007-06-25 20:30:00,104.83,104.83,104.65,104.67,14091099985.0
2007-06-25 20:45:00,104.67,104.68,104.58,104.63,13863899915.0
2007-06-25 21:00:00,104.63,104.66,104.55,104.58,12150499984.0
2007-06-25 21:15:00,104.58,104.65,104.58,104.62,8591699957.0
2007-06-25 21:30:00,104.63,104.66,104.6,104.6,5143300009.0
2007-06-25 21:45:00,104.61,104.61,104.55,104.565,6290699999.0
2007-06-25 22:00:00,104.565,104.64,104.56,104.64,4702400018.0
2007-06-25 22:15:00,104.64,104.66,104.581,104.616,4791499988.0
2007-06-25 22:30:00,104.64,104.67,104.62,104.65,2320300000.0
2007-06-25 22:45:00,104.65,104.79,104.65,104.76,3931999992.0
2007-06-25 23:00:00,104.74,104.77,104.723,104.745,1622600002.0
2007-06-25 23:15:00,104.745,104.78,104.705,104.708,3664500000.0
2007-06-25 23:30:00,104.76,104.82,104.76,104.79,2651700014.0
2007-06-25 23:45:00,104.79,104.84,104.715,104.78,4721700008.0
2007-06-26 00:00:00,104.78,104.79,104.695,104.77,4024700036.0
2007-06-26 00:15:00,104.78,104.8,104.711,104.76,4006300006.0
2007-06-26 00:30:00,104.76,104.76,104.662,104.68,3945099985.0
2007-06-26 00:45:00,104.68,104.69,104.62,104.65,7833100029.0
2007-06-26 01:00:00,104.64,104.66,104.535,104.61,7484699969.0
2007-06-26 01:15:00,104.61,104.68,104.6,104.62,5568100010.0
2007-06-26 01:30:00,104.62,104.63,104.55,104.57,4698299994.0
2007-06-26 01:45:00,104.565,104.61,104.54,104.57,5828999992.0
2007-06-26 02:00:00,104.57,104.62,104.54,104.55,10108399965.0
2007-06-26 02:15:00,104.55,104.56,104.46,104.47,7426299959.0
2007-06-26 02:30:00,104.47,104.49,104.345,104.37,10459199980.0
2007-06-26 02:45:00,104.37,104.41,104.28,104.385,17154599943.0
2007-06-26 03:00:00,104.385,104.44,104.29,104.38,19219599903.0
2007-06-26 03:15:00,104.38,104.48,104.32,104.38,17236999878.0
2007-06-26 03:30:00,104.385,104.45,104.37,104.44,9902599983.0
2007-06-26 03:45:00,104.44,104.53,104.41,104.53,7418099934.0
2007-06-26 04:00:00,104.53,104.61,104.51,104.6,9399499961.0
2007-06-26 04:15:00,104.6,104.75,104.58,104.74,14918899922.0
2007-06-26 04:30:00,104.74,104.74,104.63,104.68,11975099956.0
2007-06-26 04:45:00,104.68,104.71,104.66,104.68,6671599962.0
2007-06-26 05:00:00,104.69,104.69,104.58,104.66,7900399949.0
2007-06-26 05:15:00,104.67,104.68,104.6,104.61,8825399934.0
2007-06-26 05:30:00,104.62,104.68,104.6,104.66,10285399965.0
2007-06-26 05:45:00,104.66,104.66,104.57,104.585,8712299929.0
2007-06-26 06:00:00,104.585,104.6,104.51,104.54,15511199897.0
2007-06-26 06:15:00,104.54,104.62,104.54,104.61,9829399901.0
2007-06-26 06:30:00,104.6,104.68,104.59,104.61,11399799948.0
2007-06-26 06:45:00,104.61,104.69,104.585,104.69,6849499961.0
2007-06-26 07:00:00,104.69,104.7,104.61,104.62,11343099943.0
2007-06-26 07:15:00,104.63,104.66,104.55,104.58,12838399938.0
2007-06-26 07:30:00,104.58,104.61,104.54,104.55,9824899983.0
2007-06-26 07:45:00,104.56,104.56,104.51,104.55,10833499947.0
2007-06-26 08:00:00,104.55,104.62,104.54,104.57,14345399916.0
2007-06-26 08:15:00,104.56,104.58,104.32,104.335,20114299880.0
2007-06-26 08:30:00,104.34,104.41,104.25,104.38,21185199898.0
2007-06-26 08:45:00,104.375,104.39,104.3,104.37,23960699875.0
2007-06-26 09:00:00,104.37,104.43,104.31,104.43,18676299976.0
2007-06-26 09:15:00,104.43,104.45,104.25,104.32,19566899882.0
2007-06-26 09:30:00,104.33,104.405,104.26,104.28,20096999940.0
2007-06-26 09:45:00,104.26,104.332,104.23,104.312,20694999935.0
2007-06-26 10:00:00,104.316,104.415,104.257,104.41,13768699942.0
2007-06-26 10:15:00,104.41,104.42,104.33,104.365,8446799945.0
2007-06-26 10:30:00,104.36,104.44,104.36,104.415,14900099926.0
2007-06-26 10:45:00,104.42,104.48,104.23,104.27,18791899867.0
2007-06-26 11:00:00,104.26,104.3,104.22,104.23,20719099980.0
2007-06-26 11:15:00,104.23,104.24,104.05,104.1,21649299920.0
2007-06-26 11:30:00,104.1,104.26,104.09,104.24,9900499971.0
2007-06-26 11:45:00,104.24,104.28,104.2,104.255,18774999969.0
2007-06-26 12:00:00,104.25,104.34,104.24,104.31,11603899989.0
2007-06-26 12:15:00,104.32,104.33,104.25,104.32,15574000053.0
2007-06-26 12:30:00,104.32,104.49,104.3,104.45,20623499977.0
2007-06-26 12:45:00,104.45,104.47,104.38,104.46,14060999954.0
2007-06-26 13:00:00,104.49,104.56,104.46,104.56,15146499937.0
2007-06-26 13:15:00,104.56,104.665,104.54,104.6,18050499967.0
2007-06-26 13:30:00,104.6,104.68,104.58,104.6,17479199910.0
2007-06-26 13:45:00,104.6,104.68,104.59,104.65,16345499910.0
2007-06-26 14:00:00,104.65,104.69,104.56,104.58,16340799957.0
2007-06-26 14:15:00,104.58,104.65,104.55,104.62,11582599959.0
2007-06-26 14:30:00,104.62,104.69,104.575,104.6,18695999959.0
2007-06-26 14:45:00,104.6,104.64,104.54,104.55,16414799975.0
2007-06-26 15:00:00,104.55,104.66,104.5,104.6,17284699898.0
2007-06-26 15:15:00,104.6,104.67,104.595,104.635,14313899944.0
2007-06-26 15:30:00,104.635,104.64,104.58,104.6,18120099897.0
2007-06-26 15:45:00,104.6,104.62,104.51,104.52,12368900005.0
2007-06-26 16:00:00,104.55,104.62,104.53,104.57,21779049555.0
2007-06-26 16:15:00,104.57,104.58,104.37,104.37,13349399939.0
2007-06-26 16:30:00,104.37,104.51,104.35,104.485,11763499946.0
2007-06-26 16:45:00,104.49,104.5,104.32,104.32,13577199963.0
2007-06-26 17:00:00,104.35,104.44,104.31,104.42,16820299972.0
2007-06-26 17:15:00,104.42,104.45,104.375,104.38,11650000000.0
2007-06-26 17:30:00,104.39,104.46,104.335,104.46,5452099991.0
2007-06-26 17:45:00,104.46,104.635,104.44,104.625,17184799919.0
2007-06-26 18:00:00,104.625,104.66,104.56,104.575,16927299902.0
2007-06-26 18:15:00,104.58,104.61,104.55,104.56,10156199962.0
2007-06-26 18:30:00,104.56,104.62,104.54,104.57,10521999941.0
2007-06-26 18:45:00,104.57,104.61,104.51,104.52,9861299997.0
2007-06-26 19:00:00,104.52,104.58,104.51,104.555,7778799984.0
2007-06-26 19:15:00,104.56,104.57,104.5,104.51,5544700006.0
2007-06-26 19:30:00,104.51,104.52,104.46,104.49,5794999976.0
2007-06-26 19:45:00,104.49,104.5,104.43,104.47,6693199987.0
2007-06-26 20:00:00,104.47,104.49,104.44,104.465,6868499974.0
2007-06-26 20:15:00,104.465,104.47,104.39,104.39,8985799944.0
2007-06-26 20:30:00,104.39,104.39,104.3,104.35,11280699986.0
2007-06-26 20:45:00,104.36,104.37,104.3,104.31,8794799994.0
2007-06-26 21:00:00,104.31,104.37,104.265,104.37,6107200005.0
2007-06-26 21:15:00,104.37,104.39,104.27,104.3,8602999989.0
2007-06-26 21:30:00,104.3,104.35,104.28,104.33,5653099984.0
2007-06-26 21:45:00,104.33,104.34,104.159,104.33,4817099990.0
2007-06-26 22:00:00,104.33,104.33,104.28,104.3,3876200003.0
2007-06-26 22:15:00,104.3,104.3,104.2,104.22,4318799997.0
2007-06-26 22:30:00,104.22,104.26,104.2,104.22,4383599988.0
2007-06-26 22:45:00,104.22,104.24,104.18,104.21,5605499990.0
2007-06-26 23:00:00,104.19,104.24,104.173,104.22,2663799998.0
2007-06-26 23:15:00,104.2,104.23,104.17,104.19,3086399996.0
2007-06-26 23:30:00,104.19,104.19,104.11,104.15,4905299985.0
2007-06-26 23:45:00,104.15,104.19,104.12,104.17,5455200048.0
2007-06-27 00:00:00,104.17,104.18,104.12,104.12,3799300012.0
2007-06-27 00:15:00,104.12,104.17,104.09,104.155,6739900007.0
2007-06-27 00:30:00,104.16,104.17,104.1,104.11,6461000011.0
2007-06-27 00:45:00,104.11,104.13,104.04,104.095,8526800035.0
2007-06-27 01:00:00,104.09,104.12,103.815,103.87,15134500012.0
2007-06-27 01:15:00,103.865,103.87,103.605,103.63,16792900005.0
2007-06-27 01:30:00,103.635,103.73,103.6,103.72,14668500007.0
2007-06-27 01:45:00,103.72,103.75,103.585,103.68,15384699996.0
2007-06-27 02:00:00,103.69,103.92,103.68,103.85,12132399986.0
2007-06-27 02:15:00,103.85,103.85,103.67,103.68,13385899990.0
2007-06-27 02:30:00,103.68,103.73,103.57,103.71,12027999965.0
2007-06-27 02:45:00,103.695,103.83,103.685,103.83,17109899943.0
2007-06-27 03:00:00,103.83,103.85,103.78,103.85,17657599956.0
2007-06-27 03:15:00,103.85,103.86,103.8,103.8,13337599960.0
2007-06-27 03:30:00,103.8,103.86,103.79,103.83,11545199893.0
2007-06-27 03:45:00,103.83,103.9,103.82,103.87,10618799947.0
2007-06-27 04:00:00,103.87,103.95,103.82,103.94,11994099953.0
2007-06-27 04:15:00,103.95,104.0,103.93,103.965,9744499965.0
2007-06-27 04:30:00,103.97,103.98,103.86,103.9,12368999948.0
2007-06-27 04:45:00,103.9,103.9,103.782,103.84,11295299974.0
2007-06-27 05:00:00,103.85,103.85,103.756,103.83,7974899949.0
2007-06-27 05:15:00,103.82,103.85,103.76,103.76,11374999945.0
2007-06-27 05:30:00,103.76,103.79,103.71,103.75,9890199924.0
2007-06-27 05:45:00,103.745,103.77,103.68,103.68,8683199990.0
2007-06-27 06:00:00,103.68,103.74,103.66,103.72,10088199967.0
2007-06-27 06:15:00,103.72,103.76,103.65,103.66,18787499923.0
2007-06-27 06:30:00,103.64,103.64,103.35,103.49,25365999972.0
2007-06-27 06:45:00,103.5,103.52,103.375,103.4,18018899873.0
2007-06-27 07:00:00,103.4,103.47,103.36,103.46,20146499897.0
2007-06-27 07:15:00,103.465,103.64,103.46,103.51,20985599898.0
2007-06-27 07:30:00,103.48,103.53,103.26,103.27,14078499959.0
2007-06-27 07:45:00,103.27,103.29,103.12,103.19,27603299899.0
2007-06-27 08:00:00,103.18,103.27,103.03,103.1,26429899978.0
2007-06-27 08:15:00,103.12,103.19,102.98,103.01,27187999903.0
2007-06-27 08:30:00,103.01,103.08,102.91,103.07,27087699869.0
2007-06-27 08:45:00,103.07,103.31,103.04,103.285,21600099916.0
2007-06-27 09:00:00,103.28,103.35,103.09,103.1,22982899895.0
2007-06-27 09:15:00,103.1,103.14,102.96,103.01,24720099857.0
2007-06-27 09:30:00,103.04,103.11,102.89,103.02,25108999814.0
2007-06-27 09:45:00,103.02,103.09,103.0,103.045,25311099840.0
2007-06-27 10:00:00,103.04,103.11,103.02,103.02,17376699898.0
2007-06-27 10:15:00,103.02,103.05,102.9,102.96,21445499938.0
2007-06-27 10:30:00,102.96,102.98,102.9,102.97,15456699938.0
2007-06-27 10:45:00,102.97,103.01,102.9,102.91,15945399923.0
2007-06-27 11:00:00,102.92,102.93,102.83,102.85,20606399937.0
2007-06-27 11:15:00,102.85,102.86,102.58,102.62,21253799897.0
2007-06-27 11:30:00,102.62,102.78,102.55,102.78,22824400023.0
2007-06-27 11:45:00,102.79,102.92,102.77,102.82,17478099874.0
2007-06-27 12:00:00,102.815,102.87,102.8,102.83,17549199929.0
2007-06-27 12:15:00,102.84,102.99,102.84,102.97,16693799939.0
2007-06-27 12:30:00,102.94,102.96,102.87,102.87,18687299957.0
2007-06-27 12:45:00,102.89,103.06,102.87,103.04,23757099970.0
2007-06-27 13:00:00,103.04,103.1,102.97,103.085,12990499984.0
2007-06-27 13:15:00,103.09,103.13,103.01,103.1,15941699936.0
2007-06-27 13:30:00,103.11,103.14,103.05,103.11,14314000002.0
2007-06-27 13:45:00,103.105,103.16,103.045,103.15,16217099940.0
2007-06-27 14:00:00,103.15,103.17,103.045,103.15,17230499910.0
2007-06-27 14:15:00,103.15,103.16,102.99,102.99,12817199983.0
2007-06-27 14:30:00,102.97,103.03,102.91,102.98,4660099999.0
2007-06-27 14:45:00,102.98,102.99,102.86,102.86,21954599939.0
2007-06-27 15:00:00,102.86,102.98,102.86,102.94,22238399911.0
2007-06-27 15:15:00,102.94,102.95,102.78,102.8,17477199924.0
2007-06-27 15:30:00,102.8,102.92,102.76,102.89,20986899882.0
2007-06-27 15:45:00,102.86,103.02,102.86,102.89,24914999896.0
2007-06-27 16:00:00,102.89,102.89,102.66,102.69,27973500063.0
2007-06-27 16:15:00,102.71,102.73,102.61,102.64,23762900005.0
2007-06-27 16:30:00,102.66,102.87,102.66,102.74,22695899991.0
2007-06-27 16:45:00,102.73,102.75,102.48,102.48,25861699857.0
2007-06-27 17:00:00,102.5,102.61,102.5,102.6,19431899910.0
2007-06-27 17:15:00,102.58,102.74,102.58,102.71,24314299932.0
2007-06-27 17:30:00,102.71,102.72,102.55,102.575,14223699922.0
2007-06-27 17:45:00,102.575,102.61,102.53,102.6,15165799976.0
2007-06-27 18:00:00,102.61,102.69,102.57,102.63,12699399929.0
2007-06-27 18:15:00,102.63,102.65,102.55,102.61,11655099953.0
2007-06-27 18:30:00,102.6,102.67,102.58,102.65,9967999940.0
2007-06-27 18:45:00,102.65,102.68,102.55,102.58,6304399979.0
2007-06-27 19:00:00,102.58,102.58,102.24,102.26,17800599873.0
2007-06-27 19:15:00,102.26,102.29,102.18,102.24,21605699973.0
2007-06-27 19:30:00,102.24,102.28,102.22,102.26,8726800027.0
2007-06-27 19:45:00,102.26,102.29,102.21,102.23,12629399993.0
2007-06-27 20:00:00,102.22,102.37,102.22,102.35,12107899946.0
2007-06-27 20:15:00,102.385,102.48,102.36,102.46,12452399973.0
2007-06-27 20:30:00,102.46,102.48,102.38,102.45,10858099933.0
2007-06-27 20:45:00,102.45,102.47,102.34,102.39,12918999920.0
2007-06-27 21:00:00,102.39,102.505,102.39,102.495,10187499990.0
2007-06-27 21:15:00,102.48,102.61,102.47,102.59,13630199969.0
2007-06-27 21:30:00,102.59,102.71,102.58,102.685,16091099964.0
2007-06-27 21:45:00,102.685,102.76,102.68,102.72,10847199957.0
2007-06-27 22:00:00,102.72,102.77,102.69,102.77,7106999971.0
2007-06-27 22:15:00,102.77,102.82,102.72,102.81,7106100013.0
2007-06-27 22:30:00,102.82,102.92,102.79,102.9,11223799977.0
2007-06-27 22:45:00,102.9,102.98,102.88,102.98,9970000036.0
2007-06-27 23:00:00,102.95,102.99,102.89,102.92,5346599987.0
2007-06-27 23:15:00,102.92,102.98,102.91,102.94,5420399980.0
2007-06-27 23:30:00,102.945,102.98,102.93,102.95,2798399980.0
2007-06-27 23:45:00,102.95,102.99,102.93,102.96,2975799995.0
2007-06-28 00:00:00,102.97,103.1,102.96,103.1,6710400029.0
2007-06-28 00:15:00,103.1,103.35,103.085,103.33,10886199950.0
2007-06-28 00:30:00,103.34,103.41,103.29,103.32,13786299997.0
2007-06-28 00:45:00,103.3,103.43,103.22,103.365,18302099933.0
2007-06-28 01:00:00,103.37,103.4,103.24,103.255,13248099912.0
2007-06-28 01:15:00,103.255,103.31,103.2,103.29,10197199985.0
2007-06-28 01:30:00,103.29,103.46,103.28,103.44,12616399969.0
2007-06-28 01:45:00,103.45,103.62,103.405,103.53,16854899934.0
2007-06-28 02:00:00,103.54,103.59,103.47,103.56,16713599954.0
2007-06-28 02:15:00,103.56,103.64,103.55,103.56,13083999941.0
2007-06-28 02:30:00,103.56,103.59,103.53,103.55,16019499905.0
2007-06-28 02:45:00,103.55,103.55,103.18,103.36,18716199966.0
2007-06-28 03:00:00,103.33,103.36,103.195,103.195,19009599923.0
2007-06-28 03:15:00,103.195,103.23,103.07,103.14,19431899842.0
2007-06-28 03:30:00,103.14,103.26,103.12,103.21,14962799937.0
2007-06-28 03:45:00,103.21,103.33,103.2,103.26,13280899975.0
2007-06-28 04:00:00,103.27,103.315,103.22,103.31,9358099981.0
2007-06-28 04:15:00,103.31,103.35,103.3,103.31,12287399984.0
2007-06-28 04:30:00,103.31,103.38,103.26,103.285,15710699908.0
2007-06-28 04:45:00,103.285,103.34,103.26,103.34,8074899978.0
2007-06-28 05:00:00,103.34,103.34,103.21,103.23,7003799974.0
2007-06-28 05:15:00,103.23,103.29,103.22,103.29,4039199993.0
2007-06-28 05:30:00,103.3,103.35,103.26,103.33,5279699977.0
2007-06-28 05:45:00,103.33,103.46,103.33,103.43,5836999979.0
2007-06-28 06:00:00,103.42,103.47,103.37,103.44,8899699978.0
2007-06-28 06:15:00,103.44,103.44,103.38,103.42,7448399954.0
2007-06-28 06:30:00,103.42,103.43,103.38,103.4,7364099958.0
2007-06-28 06:45:00,103.41,103.5,103.39,103.49,5672299974.0
2007-06-28 07:00:00,103.49,103.55,103.46,103.48,13724899943.0
2007-06-28 07:15:00,103.5,103.51,103.45,103.5,12238599950.0
2007-06-28 07:30:00,103.5,103.52,103.47,103.48,8885399980.0
2007-06-28 07:45:00,103.47,103.68,103.46,103.66,15808699953.0
2007-06-28 08:00:00,103.62,103.71,103.62,103.68,19911499949.0
2007-06-28 08:15:00,103.69,103.85,103.68,103.79,23172499938.0
2007-06-28 08:30:00,103.79,103.89,103.77,103.8,22120899858.0
2007-06-28 08:45:00,103.81,103.87,103.74,103.84,18096399923.0
2007-06-28 09:00:00,103.84,103.89,103.69,103.73,23085499935.0
2007-06-28 09:15:00,103.75,103.77,103.55,103.61,22378399917.0
2007-06-28 09:30:00,103.61,103.78,103.59,103.7,26195699907.0
2007-06-28 09:45:00,103.68,103.88,103.62,103.82,17444399903.0
2007-06-28 10:00:00,103.82,103.93,103.8,103.9,16432399955.0
2007-06-28 10:15:00,103.9,104.02,103.88,104.02,18813899872.0
2007-06-28 10:30:00,104.015,104.02,103.85,103.86,17704999983.0
2007-06-28 10:45:00,103.86,103.92,103.835,103.91,16139699970.0
2007-06-28 11:00:00,103.905,103.92,103.84,103.87,16061899897.0
2007-06-28 11:15:00,103.87,103.97,103.84,103.94,12198499955.0
2007-06-28 11:30:00,103.94,104.06,103.94,104.06,13463799981.0
2007-06-28 11:45:00,104.05,104.08,103.93,103.94,18786999908.0
2007-06-28 12:00:00,103.94,104.0,103.9,103.98,16877999970.0
2007-06-28 12:15:00,103.99,104.03,103.92,103.94,13389299962.0
2007-06-28 12:30:00,103.94,104.0,103.89,103.92,11697699955.0
2007-06-28 12:45:00,103.92,103.97,103.88,103.89,17311999941.0
2007-06-28 13:00:00,103.89,103.94,103.82,103.92,20620000048.0
2007-06-28 13:15:00,103.92,104.0,103.87,103.96,16202200016.0
2007-06-28 13:30:00,103.96,103.97,103.89,103.92,20754199927.0
2007-06-28 13:45:00,103.92,103.98,103.89,103.97,12530599959.0
2007-06-28 14:00:00,103.97,104.03,103.93,104.01,8831899982.0
2007-06-28 14:15:00,104.02,104.09,103.98,103.98,17093500026.0
2007-06-28 14:30:00,103.99,104.15,103.99,104.05,21421699933.0
2007-06-28 14:45:00,104.07,104.13,104.03,104.08,12844699946.0
2007-06-28 15:00:00,104.08,104.18,104.04,104.15,15931699958.0
2007-06-28 15:15:00,104.15,104.22,104.12,104.2,15278299967.0
2007-06-28 15:30:00,104.2,104.24,104.14,104.16,17106999980.0
2007-06-28 15:45:00,104.155,104.16,104.08,104.12,17829899994.0
2007-06-28 16:00:00,104.12,104.16,104.05,104.16,18082299945.0
2007-06-28 16:15:00,104.16,104.22,104.145,104.19,17145499919.0
2007-06-28 16:30:00,104.2,104.2,104.08,104.09,13922399915.0
2007-06-28 16:45:00,104.09,104.17,104.04,104.13,12246899990.0
2007-06-28 17:00:00,104.14,104.14,104.04,104.05,16337799928.0
2007-06-28 17:15:00,104.05,104.07,104.02,104.05,7892399966.0
2007-06-28 17:30:00,104.05,104.06,103.99,104.0,6330600018.0
2007-06-28 17:45:00,104.0,104.07,103.99,104.06,10439799991.0
2007-06-28 18:00:00,104.06,104.11,104.03,104.06,4579300012.0
2007-06-28 18:15:00,104.08,104.16,104.07,104.15,6742599980.0
2007-06-28 18:30:00,104.15,104.21,104.14,104.21,11865199971.0
2007-06-28 18:45:00,104.21,104.21,104.16,104.175,4313999970.0
2007-06-28 19:00:00,104.18,104.19,104.16,104.17,4022599993.0
2007-06-28 19:15:00,104.17,104.2,104.15,104.175,7385700001.0
2007-06-28 19:30:00,104.17,104.23,104.13,104.2,6597299968.0
2007-06-28 19:45:00,104.21,104.27,104.21,104.23,9029499936.0
2007-06-28 20:00:00,104.23,104.25,104.09,104.12,9186799954.0
2007-06-28 20:15:00,104.11,104.29,104.1,104.17,20002399984.0
2007-06-28 20:30:00,104.19,104.22,104.03,104.2,22999699976.0
2007-06-28 20:45:00,104.205,104.27,104.16,104.18,15686899944.0
2007-06-28 21:00:00,104.18,104.24,104.14,104.2,13112699966.0
2007-06-28 21:15:00,104.2,104.265,104.19,104.25,9745499959.0
2007-06-28 21:30:00,104.26,104.31,104.18,104.2,12469699957.0
2007-06-28 21:45:00,104.22,104.245,104.18,104.21,7739599964.0
2007-06-28 22:00:00,104.21,104.23,104.15,104.19,5984800005.0
2007-06-28 22:15:00,104.2,104.22,104.16,104.22,6508299967.0
2007-06-28 22:30:00,104.21,104.24,104.135,104.18,6272399959.0
2007-06-28 22:45:00,104.18,104.285,104.15,104.23,5713299992.0
2007-06-28 23:00:00,104.23,104.28,104.14,104.23,1617899999.0
2007-06-28 23:15:00,104.236,104.3,104.176,104.29,3894399979.0
2007-06-28 23:30:00,104.29,104.33,104.24,104.31,5079399984.0
2007-06-28 23:45:00,104.31,104.35,104.284,104.33,1386399993.0
2007-06-29 00:00:00,104.33,104.34,104.28,104.31,1070200000.0
2007-06-29 00:15:00,104.31,104.31,104.198,104.25,1165199998.0
2007-06-29 00:30:00,104.25,104.32,104.235,104.28,2689300009.0
2007-06-29 00:45:00,104.28,104.33,104.25,104.28,3646799955.0
2007-06-29 01:00:00,104.26,104.33,104.26,104.3,4405100004.0
2007-06-29 01:15:00,104.29,104.295,104.17,104.22,5577600005.0
2007-06-29 01:30:00,104.22,104.37,104.2,104.37,8149999934.0
2007-06-29 01:45:00,104.37,104.39,104.3,104.3,10337400028.0
2007-06-29 02:00:00,104.3,104.38,104.287,104.34,9202199998.0
2007-06-29 02:15:00,104.34,104.45,104.33,104.435,9276199996.0
2007-06-29 02:30:00,104.44,104.48,104.41,104.465,9428799996.0
2007-06-29 02:45:00,104.47,104.48,104.32,104.42,12987599985.0
2007-06-29 03:00:00,104.42,104.54,104.4,104.53,12775099993.0
2007-06-29 03:15:00,104.53,104.575,104.41,104.42,11747199957.0
2007-06-29 03:30:00,104.42,104.48,104.37,104.39,17190199946.0
2007-06-29 03:45:00,104.39,104.41,104.32,104.385,11338099997.0
2007-06-29 04:00:00,104.385,104.47,104.36,104.465,11465700018.0
2007-06-29 04:15:00,104.465,104.53,104.43,104.51,9979699975.0
2007-06-29 04:30:00,104.5,104.54,104.45,104.46,10627600013.0
2007-06-29 04:45:00,104.46,104.6,104.44,104.55,12835300022.0
2007-06-29 05:00:00,104.54,104.54,104.47,104.51,7048800031.0
2007-06-29 05:15:00,104.51,104.58,104.49,104.55,8111399992.0
2007-06-29 05:30:00,104.55,104.57,104.52,104.54,7019399994.0
2007-06-29 05:45:00,104.535,104.61,104.535,104.61,10211400007.0
2007-06-29 06:00:00,104.61,104.7,104.59,104.67,12973800014.0
2007-06-29 06:15:00,104.66,104.7,104.6,104.64,10586299998.0
2007-06-29 06:30:00,104.64,104.74,104.6,104.66,13147199964.0
2007-06-29 06:45:00,104.67,104.75,104.65,104.7,10313900018.0
2007-06-29 07:00:00,104.7,104.79,104.69,104.74,10155500000.0
2007-06-29 07:15:00,104.75,104.79,104.71,104.74,13359600040.0
2007-06-29 07:30:00,104.74,104.86,104.67,104.84,17919700007.0
2007-06-29 07:45:00,104.84,104.87,104.69,104.705,19172599970.0
2007-06-29 08:00:00,104.72,104.78,104.63,104.755,19238999982.0
2007-06-29 08:15:00,104.75,104.76,104.61,104.61,11901199993.0
2007-06-29 08:30:00,104.61,104.97,104.605,104.84,16260699962.0
2007-06-29 08:45:00,104.84,104.89,104.78,104.86,14961899937.0
2007-06-29 09:00:00,104.86,104.87,104.75,104.87,15694999911.0
2007-06-29 09:15:00,104.87,104.92,104.81,104.91,16534499968.0
2007-06-29 09:30:00,104.91,105.0,104.87,104.99,15531699937.0
2007-06-29 09:45:00,104.99,104.99,104.85,104.95,13575299956.0
2007-06-29 10:00:00,104.95,105.01,104.91,104.92,13723999923.0
2007-06-29 10:15:00,104.92,104.95,104.85,104.85,11824299933.0
2007-06-29 10:30:00,104.85,104.95,104.82,104.9,10906899942.0
2007-06-29 10:45:00,104.9,104.98,104.88,104.95,14343599938.0
2007-06-29 11:00:00,104.94,104.94,104.86,104.87,10652499922.0
2007-06-29 11:15:00,104.87,104.95,104.87,104.93,17731499949.0
2007-06-29 11:30:00,104.93,104.94,104.84,104.85,10760999947.0
2007-06-29 11:45:00,104.86,104.94,104.835,104.88,16915299929.0
2007-06-29 12:00:00,104.88,104.96,104.86,104.92,22299699863.0
2007-06-29 12:15:00,104.92,105.05,104.89,105.03,14652499907.0
2007-06-29 12:30:00,105.03,105.05,104.97,104.99,18822399914.0
2007-06-29 12:45:00,104.99,105.02,104.92,104.93,14833999913.0
2007-06-29 13:00:00,104.93,104.98,104.85,104.85,14775899934.0
2007-06-29 13:15:00,104.85,104.93,104.83,104.83,11644599933.0
2007-06-29 13:30:00,104.83,104.93,104.83,104.9,13936699945.0
2007-06-29 13:45:00,104.9,104.94,104.86,104.9,12513899945.0
2007-06-29 14:00:00,104.9,104.96,104.79,104.88,14539999999.0
2007-06-29 14:15:00,104.88,104.92,104.76,104.76,13955899955.0
2007-06-29 14:30:00,104.76,104.86,104.75,104.81,16103999909.0
2007-06-29 14:45:00,104.81,104.92,104.78,104.9,16111299910.0
2007-06-29 15:00:00,104.91,105.0,104.85,104.86,19339001739.0
2007-06-29 15:15:00,104.87,104.93,104.83,104.92,18023699949.0
2007-06-29 15:30:00,104.91,104.98,104.89,104.9,14407399947.0
2007-06-29 15:45:00,104.9,105.0,104.84,104.865,21069299921.0
2007-06-29 16:00:00,104.88,105.0,104.85,104.9,19634899904.0
2007-06-29 16:15:00,104.9,104.99,104.87,104.98,15258599903.0
2007-06-29 16:30:00,104.98,105.01,104.94,104.99,9351699982.0
2007-06-29 16:45:00,104.96,105.055,104.75,104.75,21703699866.0
2007-06-29 17:00:00,104.79,104.84,104.74,104.79,17942000004.0
2007-06-29 17:15:00,104.8,104.85,104.77,104.81,10822999945.0
2007-06-29 17:30:00,104.81,104.85,104.76,104.81,9376999958.0
2007-06-29 17:45:00,104.82,104.85,104.74,104.76,10982899971.0
2007-06-29 18:00:00,104.76,104.8,104.73,104.745,10596200012.0
2007-06-29 18:15:00,104.745,104.82,104.725,104.78,18182099875.0
2007-06-29 18:30:00,104.78,104.8,104.69,104.79,15806699911.0
2007-06-29 18:45:00,104.785,104.8,104.72,104.77,6262799995.0
2007-06-29 19:00:00,104.77,104.8,104.61,104.64,6779699984.0
2007-06-29 19:15:00,104.65,104.65,104.54,104.57,9393799967.0
2007-06-29 19:30:00,104.57,104.64,104.55,104.59,7796899952.0
2007-06-29 19:45:00,104.59,104.64,104.58,104.64,7181000000.0
2007-06-29 20:00:00,104.64,104.65,104.49,104.5,7327000021.0
2007-06-29 20:15:00,104.5,104.51,104.45,104.48,7085099964.0
2007-06-29 20:30:00,104.48,104.48,104.37,104.4,7807599973.0
2007-06-29 20:45:00,104.4,104.46,104.37,104.39,6871499994.0
2007-06-29 21:00:00,104.39,104.45,104.3,104.315,10112200004.0
2007-06-29 21:15:00,104.32,104.38,104.27,104.29,9598799984.0
2007-06-29 21:30:00,104.29,104.38,104.23,104.34,7069899989.0
2007-06-29 21:45:00,104.34,104.42,104.34,104.385,5746399992.0
2007-06-29 22:00:00,104.385,104.47,104.36,104.46,4215200010.0
2007-06-29 22:15:00,104.46,104.51,104.44,104.5,2425700005.0
2007-06-29 22:30:00,104.5,104.52,104.46,104.49,3669199995.0
2007-06-29 22:45:00,104.5,104.62,104.48,104.57,3340999997.0
2007-07-01 23:00:00,104.492,104.61,104.424,104.61,3863299979.0
2007-07-01 23:15:00,104.64,104.96,104.562,104.88,3558499982.0
2007-07-01 23:30:00,104.85,104.96,104.83,104.93,2323700000.0
2007-07-01 23:45:00,104.91,104.91,104.85,104.88,810000000.0
2007-07-02 00:00:00,104.88,104.93,104.79,104.85,1880000000.0
2007-07-02 00:15:00,104.85,104.89,104.75,104.79,3307599991.0
2007-07-02 00:30:00,104.79,104.84,104.74,104.8,3939999995.0
2007-07-02 00:45:00,104.8,104.84,104.79,104.83,1954000002.0
2007-07-02 01:00:00,104.83,104.86,104.68,104.68,5280700009.0
2007-07-02 01:15:00,104.69,104.72,104.62,104.62,11075399955.0
2007-07-02 01:30:00,104.65,104.69,104.62,104.68,8025099957.0
2007-07-02 01:45:00,104.68,104.74,104.55,104.69,13040899947.0
2007-07-02 02:00:00,104.69,104.81,104.69,104.745,11840399958.0
2007-07-02 02:15:00,104.75,104.825,104.735,104.805,5554099987.0
2007-07-02 02:30:00,104.805,104.9,104.77,104.9,11408099940.0
2007-07-02 02:45:00,104.9,104.94,104.88,104.9,7461099974.0
2007-07-02 03:00:00,104.91,104.91,104.84,104.84,6238199996.0
2007-07-02 03:15:00,104.85,104.9,104.818,104.845,5332199984.0
2007-07-02 03:30:00,104.85,104.88,104.83,104.88,4046299999.0
2007-07-02 03:45:00,104.88,104.955,104.836,104.95,7903299959.0
2007-07-02 04:00:00,104.95,104.98,104.89,104.96,9638999968.0
2007-07-02 04:15:00,104.96,105.0,104.87,104.9,10888599965.0
2007-07-02 04:30:00,104.9,104.945,104.87,104.945,8412199979.0
2007-07-02 04:45:00,104.95,104.95,104.86,104.86,9391300004.0
2007-07-02 05:00:00,104.86,104.89,104.833,104.89,6333199999.0
2007-07-02 05:15:00,104.89,104.92,104.84,104.87,2842199995.0
2007-07-02 05:30:00,104.88,104.88,104.785,104.81,3223199991.0
2007-07-02 05:45:00,104.81,104.82,104.68,104.69,10517800012.0
2007-07-02 06:00:00,104.67,104.79,104.67,104.77,9450499955.0
2007-07-02 06:15:00,104.76,104.76,104.68,104.74,9110599970.0
2007-07-02 06:30:00,104.74,104.76,104.71,104.73,4697599982.0
2007-07-02 06:45:00,104.73,104.77,104.71,104.745,8060899956.0
2007-07-02 07:00:00,104.745,104.82,104.73,104.8,8463699978.0
2007-07-02 07:15:00,104.8,104.85,104.775,104.775,8193199986.0
2007-07-02 07:30:00,104.79,104.93,104.76,104.92,9580799994.0
2007-07-02 07:45:00,104.92,105.01,104.91,104.94,9925200014.0
2007-07-02 08:00:00,104.94,105.01,104.71,104.76,10772299983.0
2007-07-02 08:15:00,104.78,104.89,104.77,104.81,17025899916.0
2007-07-02 08:30:00,104.81,104.89,104.78,104.79,17210099913.0
2007-07-02 08:45:00,104.79,104.8,104.65,104.78,20872199915.0
2007-07-02 09:00:00,104.78,104.9,104.78,104.82,18274899918.0
2007-07-02 09:15:00,104.81,104.97,104.81,104.91,16363099924.0
2007-07-02 09:30:00,104.9,104.96,104.83,104.83,19342099889.0
2007-07-02 09:45:00,104.835,104.86,104.78,104.79,14275599891.0
2007-07-02 10:00:00,104.79,104.8,104.66,104.705,16203399978.0
2007-07-02 10:15:00,104.71,104.92,104.69,104.89,17095499954.0
2007-07-02 10:30:00,104.89,104.92,104.83,104.89,14908799916.0
2007-07-02 10:45:00,104.89,104.91,104.78,104.83,15152999910.0
2007-07-02 11:00:00,104.83,104.84,104.65,104.71,18419499957.0
2007-07-02 11:15:00,104.71,104.81,104.7,104.77,11452499971.0
2007-07-02 11:30:00,104.77,104.82,104.71,104.75,12463599933.0
2007-07-02 11:45:00,104.75,104.87,104.72,104.77,15826399979.0
2007-07-02 12:00:00,104.77,104.8,104.71,104.8,11130999935.0
2007-07-02 12:15:00,104.8,104.84,104.73,104.78,9408099954.0
2007-07-02 12:30:00,104.78,104.89,104.76,104.87,12103899911.0
2007-07-02 12:45:00,104.87,104.93,104.85,104.92,10195299970.0
2007-07-02 13:00:00,104.92,104.98,104.86,104.93,16834199904.0
2007-07-02 13:15:00,104.94,104.99,104.92,104.95,11217699930.0
2007-07-02 13:30:00,104.95,105.02,104.95,104.99,14101299940.0
2007-07-02 13:45:00,104.99,105.12,104.99,105.04,20267899982.0
2007-07-02 14:00:00,105.04,105.09,104.99,105.04,15808099963.0
2007-07-02 14:15:00,105.04,105.08,104.95,104.98,17553299986.0
2007-07-02 14:30:00,104.98,105.0,104.93,104.97,12725500025.0
2007-07-02 14:45:00,104.97,105.0,104.91,104.94,14359499957.0
2007-07-02 15:00:00,104.93,104.99,104.89,104.955,15012199976.0
2007-07-02 15:15:00,104.955,104.985,104.905,104.92,17726599976.0
2007-07-02 15:30:00,104.92,105.03,104.92,105.0,14954999874.0
2007-07-02 15:45:00,105.01,105.04,104.88,104.9,18563699898.0
2007-07-02 16:00:00,104.92,105.06,104.92,104.96,20707999931.0
2007-07-02 16:15:00,104.98,104.98,104.88,104.95,21690199958.0
2007-07-02 16:30:00,104.93,105.07,104.9,105.0,22482499889.0
2007-07-02 16:45:00,105.03,105.03,104.9,104.93,25191299962.0
2007-07-02 17:00:00,104.96,105.04,104.92,104.97,19959699876.0
2007-07-02 17:15:00,104.97,105.02,104.93,105.015,13434699971.0
2007-07-02 17:30:00,105.0,105.07,104.97,105.05,22418199792.0
2007-07-02 17:45:00,105.05,105.14,105.02,105.13,16145899955.0
2007-07-02 18:00:00,105.13,105.15,105.03,105.05,13842999948.0
2007-07-02 18:15:00,105.05,105.09,104.97,105.03,15648399979.0
2007-07-02 18:30:00,105.04,105.04,104.85,104.86,14997799970.0
2007-07-02 18:45:00,104.855,104.89,104.8,104.87,8714199974.0
2007-07-02 19:00:00,104.87,104.91,104.85,104.88,10892399964.0
2007-07-02 19:15:00,104.88,104.9,104.819,104.89,9195199949.0
2007-07-02 19:30:00,104.89,105.01,104.89,104.96,6123399973.0
2007-07-02 19:45:00,104.97,105.08,104.965,105.03,5929599979.0
2007-07-02 20:00:00,105.04,105.15,105.03,105.13,6789099971.0
2007-07-02 20:15:00,105.13,105.14,105.054,105.054,4862199981.0
2007-07-02 20:30:00,105.08,105.12,105.07,105.09,4833599981.0
2007-07-02 20:45:00,105.09,105.17,105.09,105.16,3638399997.0
2007-07-02 21:00:00,105.16,105.165,105.023,105.16,9860899964.0
2007-07-02 21:15:00,105.16,105.17,105.083,105.14,5525099940.0
2007-07-02 21:30:00,105.15,105.17,105.11,105.115,4783699980.0
2007-07-02 21:45:00,105.115,105.13,105.084,105.1,7571799993.0
2007-07-02 22:00:00,105.095,105.12,105.025,105.11,8010199936.0
2007-07-02 22:15:00,105.11,105.15,105.06,105.15,5788899953.0
2007-07-02 22:30:00,105.15,105.19,105.06,105.06,5585600009.0
2007-07-02 22:45:00,105.06,105.15,105.06,105.07,5389299980.0
2007-07-02 23:00:00,105.07,105.15,105.025,105.13,3719699991.0
2007-07-02 23:15:00,105.13,105.14,105.003,105.055,3940299998.0
2007-07-02 23:30:00,105.09,105.11,105.06,105.086,4987199990.0
2007-07-02 23:45:00,105.11,105.14,105.08,105.11,4471599998.0
2007-07-03 00:00:00,105.11,105.14,105.064,105.105,5914200005.0
2007-07-03 00:15:00,105.105,105.13,105.064,105.11,3234900000.0
2007-07-03 00:30:00,105.031,105.12,105.013,105.071,5321599979.0
2007-07-03 00:45:00,105.12,105.16,105.01,105.05,5938599940.0
2007-07-03 01:00:00,105.05,105.06,104.91,104.96,13338300026.0
2007-07-03 01:15:00,104.955,105.04,104.93,105.0,9975199947.0
2007-07-03 01:30:00,105.0,105.01,104.89,105.0,7700599973.0
2007-07-03 01:45:00,105.01,105.07,104.92,104.93,10232099982.0
2007-07-03 02:00:00,104.93,105.025,104.91,105.025,12037699970.0
2007-07-03 02:15:00,105.025,105.12,105.0,105.025,14942900011.0
2007-07-03 02:30:00,105.025,105.12,105.025,105.08,13640300013.0
2007-07-03 02:45:00,105.09,105.16,105.09,105.15,11853699997.0
2007-07-03 03:00:00,105.15,105.15,104.98,105.015,11480700008.0
2007-07-03 03:15:00,105.01,105.09,105.0,105.04,7626799975.0
2007-07-03 03:30:00,105.06,105.12,104.73,104.76,20155599942.0
2007-07-03 03:45:00,104.75,104.8,104.65,104.65,18095599975.0
2007-07-03 04:00:00,104.645,104.68,104.56,104.61,13399399973.0
2007-07-03 04:15:00,104.62,104.75,104.6,104.74,9920999977.0
2007-07-03 04:30:00,104.74,104.77,104.71,104.75,9708099942.0
2007-07-03 04:45:00,104.75,104.8,104.73,104.79,9016300001.0
2007-07-03 05:00:00,104.79,104.86,104.79,104.83,7677299979.0
2007-07-03 05:15:00,104.83,104.83,104.77,104.79,8109499955.0
2007-07-03 05:30:00,104.79,104.88,104.77,104.84,9588400013.0
2007-07-03 05:45:00,104.84,104.87,104.81,104.82,4604099992.0
2007-07-03 06:00:00,104.82,104.84,104.775,104.81,5653899998.0
2007-07-03 06:15:00,104.8,104.82,104.77,104.8,9743200002.0
2007-07-03 06:30:00,104.8,104.8,104.68,104.76,8024199985.0
2007-07-03 06:45:00,104.75,104.85,104.75,104.82,8565199979.0
2007-07-03 07:00:00,104.82,104.85,104.724,104.79,9161899986.0
2007-07-03 07:15:00,104.79,104.82,104.77,104.81,5086999988.0
2007-07-03 07:30:00,104.82,104.85,104.78,104.83,7979699972.0
2007-07-03 07:45:00,104.83,104.98,104.8,104.96,14369799973.0
2007-07-03 08:00:00,104.94,105.07,104.905,105.04,21656899956.0
2007-07-03 08:15:00,105.01,105.16,105.0,105.16,17862199959.0
2007-07-03 08:30:00,105.16,105.175,105.04,105.11,16401999949.0
2007-07-03 08:45:00,105.11,105.15,105.0,105.05,10000999960.0
2007-07-03 09:00:00,105.05,105.05,104.91,104.96,18699899987.0
2007-07-03 09:15:00,104.97,105.01,104.75,104.89,21901299906.0
2007-07-03 09:30:00,104.9,104.94,104.8,104.85,21064899958.0
2007-07-03 09:45:00,104.85,104.86,104.73,104.8,23528199979.0
2007-07-03 10:00:00,104.8,104.865,104.79,104.83,17031599909.0
2007-07-03 10:15:00,104.83,104.97,104.825,104.93,21870699902.0
2007-07-03 10:30:00,104.94,104.97,104.87,104.89,15410399960.0
2007-07-03 10:45:00,104.89,104.9,104.83,104.87,18296900000.0
2007-07-03 11:00:00,104.88,104.88,104.82,104.835,17387799956.0
2007-07-03 11:15:00,104.84,104.86,104.8,104.855,14016799975.0
2007-07-03 11:30:00,104.855,104.86,104.75,104.76,17936400024.0
2007-07-03 11:45:00,104.755,104.81,104.74,104.79,12405499930.0
2007-07-03 12:00:00,104.79,104.85,104.77,104.805,10557299956.0
2007-07-03 12:15:00,104.81,104.89,104.795,104.83,8414799963.0
2007-07-03 12:30:00,104.825,104.86,104.76,104.79,12398599951.0
2007-07-03 12:45:00,104.79,104.83,104.78,104.8,13302399987.0
2007-07-03 13:00:00,104.81,104.87,104.79,104.86,15850099948.0
2007-07-03 13:15:00,104.86,104.91,104.76,104.78,18302599886.0
2007-07-03 13:30:00,104.78,104.81,104.75,104.77,10343099976.0
2007-07-03 13:45:00,104.77,104.84,104.76,104.81,9918000004.0
2007-07-03 14:00:00,104.81,104.82,104.76,104.77,9696999990.0
2007-07-03 14:15:00,104.77,104.77,104.64,104.71,25844099988.0
2007-07-03 14:30:00,104.71,104.72,104.62,104.62,19275899911.0
2007-07-03 14:45:00,104.635,104.66,104.58,104.61,16985899908.0
2007-07-03 15:00:00,104.62,104.7,104.58,104.65,14185399946.0
2007-07-03 15:15:00,104.65,104.66,104.58,104.58,12885199936.0
2007-07-03 15:30:00,104.57,104.605,104.52,104.57,20925599872.0
2007-07-03 15:45:00,104.58,104.58,104.44,104.49,20053599900.0
2007-07-03 16:00:00,104.49,104.62,104.46,104.55,19989099914.0
2007-07-03 16:15:00,104.54,104.58,104.48,104.52,21923200014.0
2007-07-03 16:30:00,104.51,104.53,104.42,104.46,13771499953.0
2007-07-03 16:45:00,104.46,104.58,104.46,104.5,21600599981.0
2007-07-03 17:00:00,104.515,104.62,104.5,104.6,13816299956.0
2007-07-03 17:15:00,104.61,104.64,104.6,104.615,9145299997.0
2007-07-03 17:30:00,104.615,104.62,104.55,104.57,10704699959.0
2007-07-03 17:45:00,104.57,104.57,104.53,104.55,11242699953.0
2007-07-03 18:00:00,104.55,104.58,104.53,104.57,6804399964.0
2007-07-03 18:15:00,104.57,104.6,104.555,104.56,9281699974.0
2007-07-03 18:30:00,104.56,104.59,104.52,104.56,10336100006.0
2007-07-03 18:45:00,104.565,104.6,104.54,104.58,6655699977.0
2007-07-03 19:00:00,104.58,104.6,104.525,104.58,13973399933.0
2007-07-03 19:15:00,104.58,104.62,104.56,104.62,6883199928.0
2007-07-03 19:30:00,104.62,104.64,104.56,104.61,13264199911.0
2007-07-03 19:45:00,104.61,104.645,104.58,104.6,5130099956.0
2007-07-03 20:00:00,104.59,104.63,104.57,104.62,5343500024.0
2007-07-03 20:15:00,104.615,104.67,104.56,104.6,9279199966.0
2007-07-03 20:30:00,104.59,104.63,104.543,104.61,3429399970.0
2007-07-03 20:45:00,104.61,104.61,104.525,104.57,3043299978.0
2007-07-03 21:00:00,104.57,104.58,104.507,104.57,6516099987.0
2007-07-03 21:15:00,104.57,104.61,104.55,104.595,4719099976.0
2007-07-03 21:30:00,104.6,104.61,104.502,104.527,5847399974.0
2007-07-03 21:45:00,104.56,104.58,104.52,104.58,3682300018.0
2007-07-03 22:00:00,104.58,104.58,104.52,104.545,2682399991.0
2007-07-03 22:15:00,104.54,104.6,104.499,104.6,2497900001.0
2007-07-03 22:30:00,104.565,104.625,104.541,104.58,5017899969.0
2007-07-03 22:45:00,104.585,104.62,104.532,104.61,2756300000.0
2007-07-03 23:00:00,104.61,104.63,104.546,104.59,2301399997.0
2007-07-03 23:15:00,104.59,104.592,104.51,104.56,5219399996.0
2007-07-03 23:30:00,104.56,104.64,104.518,104.592,3495200013.0
2007-07-03 23:45:00,104.63,104.65,104.58,104.594,5979699976.0
2007-07-04 00:00:00,104.65,104.67,104.62,104.65,2323399986.0
2007-07-04 00:15:00,104.65,104.71,104.6,104.7,6191099965.0
2007-07-04 00:30:00,104.71,104.74,104.641,104.73,3436899995.0
2007-07-04 00:45:00,104.73,104.79,104.699,104.76,7483500006.0
2007-07-04 01:00:00,104.76,104.87,104.75,104.76,8520599968.0
2007-07-04 01:15:00,104.76,104.81,104.71,104.77,3290699964.0
2007-07-04 01:30:00,104.76,104.78,104.65,104.73,12582999958.0
2007-07-04 01:45:00,104.73,104.73,104.61,104.65,8047799992.0
2007-07-04 02:00:00,104.65,104.65,104.58,104.64,12822299963.0
2007-07-04 02:15:00,104.64,104.7,104.62,104.67,10685399960.0
2007-07-04 02:30:00,104.67,104.68,104.61,104.65,8511899978.0
2007-07-04 02:45:00,104.65,104.7,104.63,104.66,11681999946.0
2007-07-04 03:00:00,104.67,104.7,104.62,104.62,6135699972.0
2007-07-04 03:15:00,104.62,104.69,104.61,104.62,10746999971.0
2007-07-04 03:30:00,104.63,104.87,104.62,104.76,14098399968.0
2007-07-04 03:45:00,104.76,104.77,104.69,104.72,12254499940.0
2007-07-04 04:00:00,104.71,104.82,104.71,104.79,10507600002.0
2007-07-04 04:15:00,104.8,104.82,104.76,104.805,9723099963.0
2007-07-04 04:30:00,104.81,104.83,104.68,104.72,11802499964.0
2007-07-04 04:45:00,104.72,104.75,104.66,104.7,14694399901.0
2007-07-04 05:00:00,104.67,104.77,104.65,104.75,9693799958.0
2007-07-04 05:15:00,104.75,104.79,104.74,104.79,9887500006.0
2007-07-04 05:30:00,104.79,104.9,104.78,104.89,13581699984.0
2007-07-04 05:45:00,104.89,104.91,104.83,104.87,12968699913.0
2007-07-04 06:00:00,104.87,104.91,104.86,104.89,6986999991.0
2007-07-04 06:15:00,104.89,104.99,104.817,104.89,7258699987.0
2007-07-04 06:30:00,104.89,104.96,104.884,104.91,11054599912.0
2007-07-04 06:45:00,104.92,105.0,104.868,104.965,10580200003.0
2007-07-04 07:00:00,104.965,105.01,104.94,104.97,14348599981.0
2007-07-04 07:15:00,104.97,104.98,104.92,104.95,7408700008.0
2007-07-04 07:30:00,104.94,104.99,104.93,104.97,6114799966.0
2007-07-04 07:45:00,104.965,105.02,104.94,104.95,12022499962.0
2007-07-04 08:00:00,104.95,105.01,104.94,104.94,11990499931.0
2007-07-04 08:15:00,104.94,105.0,104.91,104.99,16342199914.0
2007-07-04 08:30:00,104.99,105.01,104.935,104.975,18319299917.0
2007-07-04 08:45:00,104.975,105.02,104.915,104.93,12732099979.0
2007-07-04 09:00:00,104.93,105.03,104.93,104.96,12553899961.0
2007-07-04 09:15:00,104.95,104.97,104.87,104.89,11433399952.0
2007-07-04 09:30:00,104.89,104.94,104.85,104.92,11034500012.0
2007-07-04 09:45:00,104.92,104.95,104.89,104.9,13325199968.0
2007-07-04 10:00:00,104.9,104.99,104.88,104.96,9823299997.0
2007-07-04 10:15:00,104.96,105.03,104.95,104.97,12673999938.0
2007-07-04 10:30:00,104.97,105.06,104.96,105.04,10106099962.0
2007-07-04 10:45:00,105.04,105.05,104.98,104.99,9817099990.0
2007-07-04 11:00:00,104.98,105.01,104.95,105.01,14062300004.0
2007-07-04 11:15:00,105.0,105.03,104.96,104.99,11084100000.0
2007-07-04 11:30:00,104.99,105.03,104.99,105.0,6935299978.0
2007-07-04 11:45:00,105.005,105.04,104.99,105.02,9301599992.0
2007-07-04 12:00:00,105.02,105.06,105.01,105.05,8429099973.0
2007-07-04 12:15:00,105.05,105.05,105.01,105.03,3634799998.0
2007-07-04 12:30:00,105.03,105.06,105.0,105.02,6463500001.0
2007-07-04 12:45:00,105.02,105.05,105.01,105.01,7882899975.0
2007-07-04 13:00:00,105.01,105.08,104.99,105.06,10262999995.0
2007-07-04 13:15:00,105.06,105.08,105.05,105.05,5407800022.0
2007-07-04 13:30:00,105.06,105.07,105.04,105.05,5531999978.0
2007-07-04 13:45:00,105.05,105.07,105.02,105.045,6596699969.0
2007-07-04 14:00:00,105.05,105.13,105.03,105.09,11594899951.0
2007-07-04 14:15:00,105.09,105.11,105.036,105.07,7164299946.0
2007-07-04 14:30:00,105.07,105.08,105.03,105.05,7427999983.0
2007-07-04 14:45:00,105.05,105.08,105.04,105.06,6973100003.0
2007-07-04 15:00:00,105.06,105.07,105.014,105.014,5105299972.0
2007-07-04 15:15:00,105.06,105.09,105.05,105.07,3872900003.0
2007-07-04 15:30:00,105.07,105.15,105.06,105.11,9154900026.0
2007-07-04 15:45:00,105.12,105.2,105.12,105.16,7558299981.0
2007-07-04 16:00:00,105.16,105.23,105.14,105.21,12143299978.0
2007-07-04 16:15:00,105.21,105.23,105.17,105.17,10157799948.0
2007-07-04 16:30:00,105.18,105.23,105.133,105.19,7958199995.0
2007-07-04 16:45:00,105.185,105.27,105.15,105.25,10689800041.0
2007-07-04 17:00:00,105.25,105.28,105.22,105.27,12291599947.0
2007-07-04 17:15:00,105.27,105.28,105.17,105.19,9279799964.0
2007-07-04 17:30:00,105.195,105.26,105.18,105.22,6039899970.0
2007-07-04 17:45:00,105.22,105.25,105.17,105.2,6830299958.0
2007-07-04 18:00:00,105.2,105.2,105.12,105.18,3811700007.0
2007-07-04 18:15:00,105.18,105.23,105.17,105.2,3343199995.0
2007-07-04 18:30:00,105.21,105.22,105.121,105.17,5471299977.0
2007-07-04 18:45:00,105.17,105.23,105.096,105.19,5845899949.0
2007-07-04 19:00:00,105.172,105.21,105.131,105.15,1905499994.0
2007-07-04 19:15:00,105.14,105.16,105.1,105.16,3835899963.0
2007-07-04 19:30:00,105.135,105.16,105.064,105.12,7988600008.0
2007-07-04 19:45:00,105.12,105.125,105.001,105.12,13060899995.0
2007-07-04 20:00:00,105.092,105.165,105.057,105.16,3705699998.0
2007-07-04 20:15:00,105.16,105.18,105.11,105.16,1879599996.0
2007-07-04 20:30:00,105.107,105.21,105.1,105.17,2217400009.0
2007-07-04 20:45:00,105.21,105.22,105.13,105.15,2917199998.0
2007-07-04 21:00:00,105.15,105.2,105.15,105.18,2819600014.0
2007-07-04 21:15:00,105.18,105.2,105.12,105.16,3359100008.0
2007-07-04 21:30:00,105.16,105.16,105.089,105.15,2429200012.0
2007-07-04 21:45:00,105.15,105.17,105.089,105.132,4435700005.0
2007-07-04 22:00:00,105.17,105.18,105.103,105.148,2716899995.0
2007-07-04 22:15:00,105.16,105.16,105.053,105.09,2757899984.0
2007-07-04 22:30:00,105.09,105.12,105.055,105.115,4018100005.0
2007-07-04 22:45:00,105.115,105.225,105.1,105.2,1619999996.0
2007-07-04 23:00:00,105.19,105.2,105.09,105.18,2127999993.0
2007-07-04 23:15:00,105.19,105.19,105.14,105.17,1863999992.0
2007-07-04 23:30:00,105.17,105.18,105.098,105.14,3893300015.0
2007-07-04 23:45:00,105.14,105.16,105.094,105.12,1392299994.0
2007-07-05 00:00:00,105.12,105.22,105.058,105.19,5312399993.0
2007-07-05 00:15:00,105.19,105.25,105.18,105.23,3180100009.0
2007-07-05 00:30:00,105.23,105.24,105.18,105.195,5524100018.0
2007-07-05 00:45:00,105.2,105.26,105.19,105.22,3144700014.0
2007-07-05 01:00:00,105.21,105.22,105.15,105.18,5698499964.0
2007-07-05 01:15:00,105.18,105.21,105.138,105.19,5180199999.0
2007-07-05 01:30:00,105.19,105.23,105.16,105.23,4042100009.0
2007-07-05 01:45:00,105.24,105.27,105.2,105.255,12905199928.0
2007-07-05 02:00:00,105.26,105.275,105.21,105.235,11528799958.0
2007-07-05 02:15:00,105.24,105.28,105.19,105.25,14194799980.0
2007-07-05 02:30:00,105.25,105.29,105.19,105.21,11723999977.0
2007-07-05 02:45:00,105.2,105.26,105.17,105.21,15562500001.0
2007-07-05 03:00:00,105.21,105.22,105.14,105.16,7670499976.0
2007-07-05 03:15:00,105.17,105.24,105.15,105.23,7468799983.0
2007-07-05 03:30:00,105.23,105.24,105.099,105.225,4356700012.0
2007-07-05 03:45:00,105.23,105.23,105.18,105.205,4790699977.0
2007-07-05 04:00:00,105.21,105.24,105.19,105.22,6009599951.0
2007-07-05 04:15:00,105.22,105.23,105.19,105.205,3829299991.0
2007-07-05 04:30:00,105.205,105.23,105.16,105.16,10900299996.0
2007-07-05 04:45:00,105.16,105.19,105.145,105.18,9151299975.0
2007-07-05 05:00:00,105.18,105.2,105.138,105.18,2442499995.0
2007-07-05 05:15:00,105.18,105.22,105.167,105.175,4455099996.0
2007-07-05 05:30:00,105.21,105.24,105.19,105.23,3181999995.0
2007-07-05 05:45:00,105.23,105.26,105.205,105.24,4989099994.0
2007-07-05 06:00:00,105.24,105.28,105.23,105.25,2722199998.0
2007-07-05 06:15:00,105.26,105.27,105.23,105.26,1603500005.0
2007-07-05 06:30:00,105.27,105.29,105.18,105.265,4998399989.0
2007-07-05 06:45:00,105.27,105.28,105.22,105.23,3310699987.0
2007-07-05 07:00:00,105.23,105.29,105.2,105.255,10283400014.0
2007-07-05 07:15:00,105.26,105.285,105.22,105.275,7880499988.0
2007-07-05 07:30:00,105.275,105.29,105.23,105.25,6777899969.0
2007-07-05 07:45:00,105.26,105.29,105.25,105.28,9360299969.0
2007-07-05 08:00:00,105.27,105.33,105.187,105.31,11465099976.0
2007-07-05 08:15:00,105.31,105.32,105.26,105.31,11426600016.0
2007-07-05 08:30:00,105.31,105.35,105.28,105.31,7404699975.0
2007-07-05 08:45:00,105.32,105.35,105.28,105.29,17233099900.0
2007-07-05 09:00:00,105.29,105.36,105.27,105.36,13931599963.0
2007-07-05 09:15:00,105.36,105.4,105.24,105.27,13178999915.0
2007-07-05 09:30:00,105.27,105.27,105.16,105.25,13876499922.0
2007-07-05 09:45:00,105.25,105.29,105.18,105.28,18950699898.0
2007-07-05 10:00:00,105.28,105.3,105.18,105.19,13775699912.0
2007-07-05 10:15:00,105.16,105.27,105.14,105.25,20981099940.0
2007-07-05 10:30:00,105.25,105.27,105.13,105.23,12376999936.0
2007-07-05 10:45:00,105.23,105.26,105.19,105.215,15662299957.0
2007-07-05 11:00:00,105.215,105.25,105.2,105.23,12071899963.0
2007-07-05 11:15:00,105.23,105.23,105.11,105.13,16827399933.0
2007-07-05 11:30:00,105.14,105.17,105.06,105.09,10737599983.0
2007-07-05 11:45:00,105.085,105.22,105.08,105.165,16048399954.0
2007-07-05 12:00:00,105.17,105.21,105.16,105.18,10437899943.0
2007-07-05 12:15:00,105.18,105.19,105.14,105.19,9318399922.0
2007-07-05 12:30:00,105.19,105.24,105.18,105.2,7505299938.0
2007-07-05 12:45:00,105.21,105.265,105.18,105.2,9092399974.0
2007-07-05 13:00:00,105.21,105.34,105.19,105.34,16280599965.0
2007-07-05 13:15:00,105.34,105.35,105.24,105.28,18204699977.0
2007-07-05 13:30:00,105.275,105.33,105.27,105.3,14991599926.0
2007-07-05 13:45:00,105.29,105.32,105.23,105.3,17064199884.0
2007-07-05 14:00:00,105.3,105.44,105.29,105.375,16361799925.0
2007-07-05 14:15:00,105.38,105.38,105.23,105.31,21322999902.0
2007-07-05 14:30:00,105.24,105.33,105.23,105.29,22763100054.0
2007-07-05 14:45:00,105.29,105.29,105.15,105.17,19482599896.0
2007-07-05 15:00:00,105.19,105.28,105.19,105.26,19862099919.0
2007-07-05 15:15:00,105.26,105.28,105.21,105.23,20268899891.0
2007-07-05 15:30:00,105.26,105.29,105.17,105.2,21025399935.0
2007-07-05 15:45:00,105.2,105.26,105.18,105.25,20072999899.0
2007-07-05 16:00:00,105.23,105.28,105.16,105.25,24210699884.0
2007-07-05 16:15:00,105.25,105.25,105.15,105.19,18040799977.0
2007-07-05 16:30:00,105.19,105.31,105.16,105.2,19791599937.0
2007-07-05 16:45:00,105.2,105.35,105.2,105.3,19585099922.0
2007-07-05 17:00:00,105.28,105.32,105.21,105.25,20491399978.0
2007-07-05 17:15:00,105.24,105.25,105.16,105.19,16468599956.0
2007-07-05 17:30:00,105.19,105.23,105.13,105.14,15808900007.0
2007-07-05 17:45:00,105.145,105.15,105.09,105.14,11018499977.0
2007-07-05 18:00:00,105.14,105.15,105.07,105.1,10102199970.0
2007-07-05 18:15:00,105.1,105.1,105.01,105.02,7699899988.0
2007-07-05 18:30:00,105.02,105.03,104.96,105.03,8141599998.0
2007-07-05 18:45:00,105.03,105.09,105.02,105.05,7393899980.0
2007-07-05 19:00:00,105.04,105.09,105.025,105.08,4039499993.0
2007-07-05 19:15:00,105.08,105.08,105.035,105.07,6294399993.0
2007-07-05 19:30:00,105.06,105.07,105.04,105.07,5970600002.0
2007-07-05 19:45:00,105.07,105.08,105.03,105.06,6306899986.0
2007-07-05 20:00:00,105.07,105.085,105.02,105.08,3362099983.0
2007-07-05 20:15:00,105.08,105.11,105.06,105.1,4031099991.0
2007-07-05 20:30:00,105.1,105.17,105.09,105.15,7271299957.0
2007-07-05 20:45:00,105.16,105.24,105.14,105.24,4213099993.0
2007-07-05 21:00:00,105.24,105.26,105.18,105.18,8011500017.0
2007-07-05 21:15:00,105.18,105.23,105.12,105.185,7857100005.0
2007-07-05 21:30:00,105.19,105.25,105.19,105.22,4644099995.0
2007-07-05 21:45:00,105.24,105.27,105.22,105.26,5206599981.0
2007-07-05 22:00:00,105.265,105.29,105.17,105.17,3731999992.0
2007-07-05 22:15:00,105.175,105.19,105.13,105.17,3291300003.0
2007-07-05 22:30:00,105.17,105.23,105.15,105.19,4294999997.0
2007-07-05 22:45:00,105.19,105.24,105.185,105.22,2557500003.0
2007-07-05 23:00:00,105.2,105.27,105.18,105.235,3622400000.0
2007-07-05 23:15:00,105.24,105.245,105.19,105.2,2767099982.0
2007-07-05 23:30:00,105.19,105.22,105.17,105.18,2729099991.0
2007-07-05 23:45:00,105.18,105.22,105.138,105.19,3311999978.0
2007-07-06 00:00:00,105.19,105.23,105.19,105.21,4185699974.0
2007-07-06 00:15:00,105.2,105.24,105.142,105.23,3728299989.0
2007-07-06 00:30:00,105.23,105.27,105.22,105.24,4894599989.0
2007-07-06 00:45:00,105.24,105.27,105.19,105.26,3407799990.0
2007-07-06 01:00:00,105.26,105.31,105.23,105.26,4805300024.0
2007-07-06 01:15:00,105.26,105.26,105.19,105.22,3820299993.0
2007-07-06 01:30:00,105.22,105.27,105.2,105.24,7490000004.0
2007-07-06 01:45:00,105.25,105.26,105.205,105.23,7541700030.0
2007-07-06 02:00:00,105.23,105.325,105.22,105.28,9820999949.0
2007-07-06 02:15:00,105.28,105.28,105.18,105.19,7422300002.0
2007-07-06 02:30:00,105.2,105.25,105.147,105.24,5584999979.0
2007-07-06 02:45:00,105.25,105.32,105.24,105.31,11610599972.0
2007-07-06 03:00:00,105.31,105.38,105.24,105.25,17433199935.0
2007-07-06 03:15:00,105.25,105.345,105.25,105.345,10625499952.0
2007-07-06 03:30:00,105.35,105.41,105.33,105.34,11091799941.0
2007-07-06 03:45:00,105.35,105.35,105.29,105.31,8782200001.0
2007-07-06 04:00:00,105.31,105.35,105.3,105.33,7344699907.0
2007-07-06 04:15:00,105.33,105.36,105.31,105.33,6146499944.0
2007-07-06 04:30:00,105.33,105.41,105.325,105.39,8385299944.0
2007-07-06 04:45:00,105.39,105.41,105.36,105.4,5096699967.0
2007-07-06 05:00:00,105.4,105.41,105.35,105.4,10500199967.0
2007-07-06 05:15:00,105.41,105.42,105.36,105.41,8915299957.0
2007-07-06 05:30:00,105.41,105.46,105.352,105.44,6402899987.0
2007-07-06 05:45:00,105.44,105.49,105.42,105.48,10645199927.0
2007-07-06 06:00:00,105.475,105.54,105.38,105.41,12917699973.0
2007-07-06 06:15:00,105.41,105.45,105.39,105.43,8403999971.0
2007-07-06 06:30:00,105.43,105.485,105.41,105.48,9084299950.0
2007-07-06 06:45:00,105.475,105.54,105.45,105.51,10498599944.0
2007-07-06 07:00:00,105.51,105.52,105.44,105.455,11473799945.0
2007-07-06 07:15:00,105.46,105.49,105.44,105.49,8122799977.0
2007-07-06 07:30:00,105.49,105.525,105.48,105.51,12868100001.0
2007-07-06 07:45:00,105.5,105.59,105.47,105.52,16892199936.0
2007-07-06 08:00:00,105.52,105.54,105.46,105.465,17093399952.0
2007-07-06 08:15:00,105.465,105.51,105.44,105.46,15438299967.0
2007-07-06 08:30:00,105.455,105.51,105.42,105.49,16070799969.0
2007-07-06 08:45:00,105.49,105.55,105.44,105.49,15088599938.0
2007-07-06 09:00:00,105.49,105.53,105.45,105.45,14581899981.0
2007-07-06 09:15:00,105.45,105.47,105.37,105.41,17105199994.0
2007-07-06 09:30:00,105.41,105.54,105.385,105.525,16985699964.0
2007-07-06 09:45:00,105.53,105.53,105.47,105.52,12633699962.0
2007-07-06 10:00:00,105.52,105.55,105.46,105.52,15404599993.0
2007-07-06 10:15:00,105.52,105.61,105.51,105.54,16158899874.0
2007-07-06 10:30:00,105.54,105.58,105.49,105.54,14969899969.0
2007-07-06 10:45:00,105.54,105.58,105.53,105.57,9194099967.0
2007-07-06 11:00:00,105.539,105.57,105.515,105.54,10812099989.0
2007-07-06 11:15:00,105.54,105.6,105.5,105.52,11395499964.0
2007-07-06 11:30:00,105.52,105.54,105.48,105.54,12989199965.0
2007-07-06 11:45:00,105.54,105.6,105.54,105.6,9746300027.0
2007-07-06 12:00:00,105.6,105.66,105.51,105.55,17749499992.0
2007-07-06 12:15:00,105.55,105.59,105.55,105.57,6094999998.0
2007-07-06 12:30:00,105.57,105.58,105.52,105.54,5716599998.0
2007-07-06 12:45:00,105.54,105.55,105.49,105.53,10954300000.0
2007-07-06 13:00:00,105.53,105.54,105.48,105.51,13216499994.0
2007-07-06 13:15:00,105.52,105.6,105.5,105.595,11469199975.0
2007-07-06 13:30:00,105.59,105.63,105.54,105.6,10882899983.0
2007-07-06 13:45:00,105.6,105.61,105.54,105.56,6078399980.0
2007-07-06 14:00:00,105.56,105.58,105.52,105.53,16709899914.0
2007-07-06 14:15:00,105.53,105.58,105.43,105.53,17619899961.0
2007-07-06 14:30:00,105.53,105.66,105.48,105.64,25258699963.0
2007-07-06 14:45:00,105.64,105.66,105.56,105.61,21502899898.0
2007-07-06 15:00:00,105.62,105.77,105.57,105.75,22617699893.0
2007-07-06 15:15:00,105.74,105.8,105.73,105.775,20810099944.0
2007-07-06 15:30:00,105.78,105.79,105.72,105.74,16036899904.0
2007-07-06 15:45:00,105.75,105.8,105.7,105.795,14713299869.0
2007-07-06 16:00:00,105.77,105.84,105.72,105.73,22667999875.0
2007-07-06 16:15:00,105.74,105.81,105.66,105.72,17375999993.0
2007-07-06 16:30:00,105.71,105.72,105.56,105.61,22684299914.0
2007-07-06 16:45:00,105.61,105.62,105.55,105.61,14261899981.0
2007-07-06 17:00:00,105.65,105.68,105.6,105.66,13986699924.0
2007-07-06 17:15:00,105.66,105.67,105.58,105.59,11871499990.0
2007-07-06 17:30:00,105.59,105.62,105.555,105.58,8301499987.0
2007-07-06 17:45:00,105.57,105.64,105.57,105.61,10262800001.0
2007-07-06 18:00:00,105.61,105.69,105.597,105.65,12277999984.0
2007-07-06 18:15:00,105.65,105.67,105.54,105.575,11294299941.0
2007-07-06 18:30:00,105.58,105.63,105.575,105.6,5797599971.0
2007-07-06 18:45:00,105.6,105.66,105.6,105.63,7205699986.0
2007-07-06 19:00:00,105.63,105.66,105.61,105.66,5415199972.0
2007-07-06 19:15:00,105.66,105.69,105.589,105.69,7695600003.0
2007-07-06 19:30:00,105.69,105.76,105.68,105.715,4911399968.0
2007-07-06 19:45:00,105.715,105.74,105.66,105.73,5428199997.0
2007-07-06 20:00:00,105.73,105.775,105.672,105.77,4327199998.0
2007-07-06 20:15:00,105.77,105.79,105.67,105.675,7732399975.0
2007-07-06 20:30:00,105.68,105.71,105.632,105.645,7107699989.0
2007-07-06 20:45:00,105.67,105.78,105.66,105.775,8261299962.0
2007-07-06 21:00:00,105.77,105.79,105.715,105.76,5593099986.0
2007-07-06 21:15:00,105.76,105.81,105.701,105.81,2547000017.0
2007-07-06 21:30:00,105.81,105.82,105.749,105.8,3285000006.0
2007-07-06 21:45:00,105.82,105.86,105.8,105.83,4768099949.0
2007-07-06 22:00:00,105.825,105.85,105.82,105.83,2370899994.0
2007-07-06 22:15:00,105.825,105.86,105.78,105.845,3143799978.0
2007-07-06 22:30:00,105.85,105.85,105.773,105.82,2480399989.0
2007-07-06 22:45:00,105.82,105.85,105.79,105.79,2505899997.0
2007-07-08 23:00:00,105.757,105.9,105.679,105.89,1442399999.0
2007-07-08 23:15:00,105.89,105.91,105.805,105.83,1311299999.0
2007-07-08 23:30:00,105.87,105.91,105.84,105.9,6692199972.0
2007-07-08 23:45:00,105.89,105.93,105.847,105.897,3966600003.0
2007-07-09 00:00:00,105.91,105.92,105.85,105.89,3139899985.0
2007-07-09 00:15:00,105.89,105.9,105.84,105.9,4713299974.0
2007-07-09 00:30:00,105.89,105.93,105.87,105.9,1266800000.0
2007-07-09 00:45:00,105.89,105.93,105.879,105.92,3521599967.0
2007-07-09 01:00:00,105.92,105.92,105.865,105.9,3522999995.0
2007-07-09 01:15:00,105.9,105.94,105.85,105.9,4681199986.0
2007-07-09 01:30:00,105.905,105.94,105.87,105.91,8670200056.0
2007-07-09 01:45:00,105.91,105.91,105.83,105.89,9854199971.0
2007-07-09 02:00:00,105.88,105.91,105.85,105.91,7159499969.0
2007-07-09 02:15:00,105.91,105.92,105.88,105.92,6768599945.0
2007-07-09 02:30:00,105.92,105.94,105.88,105.91,4449299987.0
2007-07-09 02:45:00,105.91,105.96,105.9,105.9,10654399978.0
2007-07-09 03:00:00,105.9,105.92,105.82,105.87,6017199990.0
2007-07-09 03:15:00,105.87,105.91,105.86,105.91,8207599947.0
2007-07-09 03:30:00,105.91,105.96,105.905,105.95,7530899951.0
2007-07-09 03:45:00,105.96,105.99,105.94,105.99,6613299975.0
2007-07-09 04:00:00,105.98,106.03,105.97,106.02,6877699959.0
2007-07-09 04:15:00,106.02,106.03,105.97,106.01,6371899986.0
2007-07-09 04:30:00,106.01,106.05,105.99,106.03,7710099955.0
2007-07-09 04:45:00,106.03,106.05,105.972,106.03,5422499966.0
2007-07-09 05:00:00,106.03,106.04,106.0,106.03,1890899994.0
2007-07-09 05:15:00,106.04,106.065,105.995,106.04,7353099967.0
2007-07-09 05:30:00,106.04,106.12,106.03,106.09,8377599978.0
2007-07-09 05:45:00,106.09,106.12,106.05,106.1,9596999954.0
2007-07-09 06:00:00,106.11,106.14,106.09,106.11,6840299989.0
2007-07-09 06:15:00,106.11,106.15,106.1,106.15,5030799998.0
2007-07-09 06:30:00,106.15,106.15,106.08,106.125,2533799990.0
2007-07-09 06:45:00,106.13,106.14,106.07,106.085,4620399988.0
2007-07-09 07:00:00,106.09,106.1,106.04,106.09,4736899993.0
2007-07-09 07:15:00,106.09,106.12,106.08,106.1,5478099960.0
2007-07-09 07:30:00,106.1,106.18,106.08,106.18,9734499988.0
2007-07-09 07:45:00,106.18,106.28,106.16,106.23,12039199952.0
2007-07-09 08:00:00,106.19,106.24,106.16,106.19,13585699962.0
2007-07-09 08:15:00,106.19,106.21,106.115,106.13,10128099953.0
2007-07-09 08:30:00,106.13,106.15,106.11,106.14,12872299935.0
2007-07-09 08:45:00,106.13,106.26,106.11,106.2,16769299966.0
2007-07-09 09:00:00,106.2,106.22,106.08,106.13,12621899952.0
2007-07-09 09:15:00,106.11,106.24,106.11,106.23,17986599970.0
2007-07-09 09:30:00,106.24,106.25,106.16,106.2,15030399972.0
2007-07-09 09:45:00,106.21,106.22,106.11,106.13,12591499953.0
2007-07-09 10:00:00,106.13,106.17,106.07,106.07,14822499939.0
2007-07-09 10:15:00,106.08,106.11,105.96,106.04,13001499934.0
2007-07-09 10:30:00,106.04,106.15,106.02,106.15,20142799917.0
2007-07-09 10:45:00,106.14,106.18,106.08,106.18,21480099956.0
2007-07-09 11:00:00,106.18,106.19,106.07,106.12,19467599974.0
2007-07-09 11:15:00,106.12,106.23,106.11,106.22,14654899985.0
2007-07-09 11:30:00,106.22,106.23,106.09,106.12,16647999930.0
2007-07-09 11:45:00,106.12,106.19,106.1,106.19,20583199949.0
2007-07-09 12:00:00,106.2,106.265,106.18,106.24,18980999970.0
2007-07-09 12:15:00,106.24,106.29,106.23,106.26,13883699951.0
2007-07-09 12:30:00,106.26,106.29,106.23,106.28,6282099956.0
2007-07-09 12:45:00,106.28,106.29,106.18,106.195,10652899985.0
2007-07-09 13:00:00,106.2,106.25,106.15,106.23,10535399986.0
2007-07-09 13:15:00,106.25,106.28,106.185,106.21,15674799956.0
2007-07-09 13:30:00,106.21,106.28,106.2,106.25,12811599988.0
2007-07-09 13:45:00,106.25,106.27,106.19,106.2,11006199947.0
2007-07-09 14:00:00,106.2,106.2,106.14,106.17,7911900004.0
2007-07-09 14:15:00,106.17,106.24,106.15,106.22,16911299932.0
2007-07-09 14:30:00,106.22,106.27,106.2,106.22,15041099912.0
2007-07-09 14:45:00,106.22,106.26,106.17,106.19,16560799959.0
2007-07-09 15:00:00,106.18,106.19,106.13,106.15,12649199980.0
2007-07-09 15:15:00,106.14,106.14,106.01,106.05,18049499946.0
2007-07-09 15:30:00,106.05,106.1,106.03,106.1,13060400039.0
2007-07-09 15:45:00,106.09,106.13,106.05,106.08,8532100021.0
2007-07-09 16:00:00,106.07,106.12,106.02,106.04,10818800051.0
2007-07-09 16:15:00,106.04,106.09,106.02,106.04,8472799993.0
2007-07-09 16:30:00,106.04,106.06,105.905,105.93,17212900020.0
2007-07-09 16:45:00,105.93,106.02,105.92,105.95,10650800009.0
2007-07-09 17:00:00,105.95,106.01,105.93,105.99,14668199996.0
2007-07-09 17:15:00,105.99,106.05,105.975,106.03,9713699963.0
2007-07-09 17:30:00,106.03,106.1,106.005,106.09,5313699984.0
2007-07-09 17:45:00,106.09,106.11,106.07,106.11,3976099992.0
2007-07-09 18:00:00,106.11,106.14,106.1,106.13,6930399995.0
2007-07-09 18:15:00,106.13,106.13,106.05,106.06,5722700020.0
2007-07-09 18:30:00,106.06,106.07,106.03,106.05,10492699975.0
2007-07-09 18:45:00,106.05,106.05,105.98,106.0,10410899966.0
2007-07-09 19:00:00,106.005,106.03,105.903,106.0,4925199998.0
2007-07-09 19:15:00,106.0,106.09,106.0,106.08,4970899992.0
2007-07-09 19:30:00,106.08,106.09,106.035,106.04,6274700012.0
2007-07-09 19:45:00,106.04,106.07,106.04,106.06,4737999992.0
2007-07-09 20:00:00,106.06,106.07,106.02,106.025,4002799986.0
2007-07-09 20:15:00,106.02,106.03,105.94,105.97,5732599999.0
2007-07-09 20:30:00,105.98,106.04,105.95,106.035,9882700010.0
2007-07-09 20:45:00,106.035,106.12,106.02,106.12,6770700007.0
2007-07-09 21:00:00,106.11,106.11,106.05,106.09,4840100004.0
2007-07-09 21:15:00,106.09,106.14,106.08,106.14,3591599992.0
2007-07-09 21:30:00,106.14,106.145,106.11,106.14,5519399978.0
2007-07-09 21:45:00,106.14,106.14,106.03,106.08,7963499980.0
2007-07-09 22:00:00,106.08,106.1,106.065,106.1,1761200006.0
2007-07-09 22:15:00,106.1,106.13,106.048,106.12,1516500014.0
2007-07-09 22:30:00,106.11,106.13,106.04,106.06,1490000000.0
2007-07-09 22:45:00,106.05,106.1,106.05,106.05,2065900008.0
2007-07-09 23:00:00,106.05,106.16,106.04,106.11,2478299993.0
2007-07-09 23:15:00,106.12,106.165,106.05,106.05,3161600001.0
2007-07-09 23:30:00,106.075,106.11,106.035,106.08,3040700020.0
2007-07-09 23:45:00,106.08,106.14,106.07,106.125,2770700006.0
2007-07-10 00:00:00,106.125,106.18,106.11,106.15,3766900001.0
2007-07-10 00:15:00,106.15,106.17,106.12,106.14,2420600002.0
2007-07-10 00:30:00,106.14,106.17,106.065,106.089,5766099991.0
2007-07-10 00:45:00,106.12,106.12,106.055,106.08,4025299999.0
2007-07-10 01:00:00,106.08,106.09,105.985,106.01,8257499992.0
2007-07-10 01:15:00,106.02,106.06,105.98,106.04,6637800019.0
2007-07-10 01:30:00,106.04,106.08,106.003,106.05,5397499996.0
2007-07-10 01:45:00,106.06,106.06,105.99,106.03,8218800010.0
2007-07-10 02:00:00,106.03,106.09,105.955,106.09,15817599970.0
2007-07-10 02:15:00,106.09,106.12,106.07,106.085,14731699964.0
2007-07-10 02:30:00,106.08,106.11,105.98,106.0,13614699977.0
2007-07-10 02:45:00,106.0,106.01,105.93,105.95,16043099997.0
2007-07-10 03:00:00,105.96,106.02,105.94,105.96,12293799984.0
2007-07-10 03:15:00,105.96,105.99,105.88,105.9,9263999983.0
2007-07-10 03:30:00,105.9,106.02,105.89,106.0,8345800009.0
2007-07-10 03:45:00,106.0,106.02,105.98,106.005,9085299974.0
2007-07-10 04:00:00,106.01,106.03,105.92,105.93,9488899947.0
2007-07-10 04:15:00,105.92,105.94,105.858,105.94,9950499952.0
2007-07-10 04:30:00,105.94,105.94,105.9,105.92,5468699988.0
2007-07-10 04:45:00,105.92,105.97,105.9,105.95,3684899985.0
2007-07-10 05:00:00,105.95,105.96,105.92,105.95,6239099946.0
2007-07-10 05:15:00,105.915,105.95,105.871,105.92,4895999979.0
2007-07-10 05:30:00,105.91,105.955,105.9,105.95,4579399981.0
2007-07-10 05:45:00,105.95,105.955,105.87,105.89,8395699959.0
2007-07-10 06:00:00,105.89,105.92,105.85,105.87,9161299987.0
2007-07-10 06:15:00,105.88,105.88,105.79,105.83,8663299999.0
2007-07-10 06:30:00,105.83,105.85,105.69,105.72,18458999937.0
2007-07-10 06:45:00,105.72,105.8,105.7,105.78,9709400006.0
2007-07-10 07:00:00,105.77,105.81,105.66,105.73,16107199936.0
2007-07-10 07:15:00,105.73,105.8,105.68,105.79,9149199980.0
2007-07-10 07:30:00,105.78,105.88,105.77,105.81,9129799983.0
2007-07-10 07:45:00,105.82,105.91,105.8,105.85,15785099971.0
2007-07-10 08:00:00,105.85,105.86,105.8,105.81,15168099981.0
2007-07-10 08:15:00,105.82,105.84,105.79,105.8,10836099919.0
2007-07-10 08:30:00,105.8,105.83,105.735,105.76,13297299931.0
2007-07-10 08:45:00,105.76,105.85,105.73,105.8,17159999973.0
2007-07-10 09:00:00,105.8,105.84,105.78,105.8,12418900038.0
2007-07-10 09:15:00,105.8,105.83,105.75,105.79,17704300029.0
2007-07-10 09:30:00,105.79,105.89,105.77,105.88,15862500034.0
2007-07-10 09:45:00,105.88,105.96,105.87,105.93,18944199960.0
2007-07-10 10:00:00,105.93,105.98,105.9,105.95,15952599985.0
2007-07-10 10:15:00,105.96,105.97,105.86,105.94,17030900033.0
2007-07-10 10:30:00,105.91,105.96,105.87,105.89,22448800013.0
2007-07-10 10:45:00,105.895,105.94,105.87,105.9,14114800018.0
2007-07-10 11:00:00,105.9,105.92,105.84,105.88,12440800002.0
2007-07-10 11:15:00,105.89,105.92,105.86,105.86,13248599992.0
2007-07-10 11:30:00,105.87,105.92,105.86,105.88,9906899985.0
2007-07-10 11:45:00,105.89,105.97,105.87,105.94,14189299981.0
2007-07-10 12:00:00,105.94,106.01,105.92,105.99,13436600006.0
2007-07-10 12:15:00,105.99,106.03,105.89,105.89,16429800009.0
2007-07-10 12:30:00,105.91,105.99,105.9,105.965,11829599952.0
2007-07-10 12:45:00,105.965,105.99,105.891,105.99,11958199951.0
2007-07-10 13:00:00,105.99,106.01,105.94,105.96,7601199958.0
2007-07-10 13:15:00,105.96,106.05,105.95,105.98,12156500017.0
2007-07-10 13:30:00,105.98,106.04,105.8,105.89,20831200002.0
2007-07-10 13:45:00,105.89,105.9,105.8,105.85,15888799952.0
2007-07-10 14:00:00,105.84,105.86,105.66,105.71,18314900042.0
2007-07-10 14:15:00,105.69,105.73,105.57,105.63,17026900013.0
2007-07-10 14:30:00,105.63,105.75,105.605,105.72,17776099962.0
2007-07-10 14:45:00,105.71,105.72,105.47,105.49,19776699898.0
2007-07-10 15:00:00,105.49,105.61,105.48,105.5,24103399822.0
2007-07-10 15:15:00,105.48,105.55,105.29,105.35,22966799967.0
2007-07-10 15:30:00,105.35,105.41,105.19,105.22,20322899910.0
2007-07-10 15:45:00,105.23,105.31,105.08,105.23,27801699976.0
2007-07-10 16:00:00,105.25,105.34,105.23,105.31,24426799960.0
2007-07-10 16:15:00,105.31,105.32,105.255,105.27,14587999923.0
2007-07-10 16:30:00,105.27,105.29,105.16,105.205,25006699987.0
2007-07-10 16:45:00,105.21,105.21,104.99,105.14,29596699966.0
2007-07-10 17:00:00,105.14,105.29,105.14,105.27,15611700002.0
2007-07-10 17:15:00,105.25,105.35,105.24,105.29,21185199981.0
2007-07-10 17:30:00,105.29,105.53,105.27,105.385,17946199988.0
2007-07-10 17:45:00,105.385,105.4,105.31,105.325,22206299933.0
2007-07-10 18:00:00,105.325,105.35,105.23,105.25,10058499969.0
2007-07-10 18:15:00,105.245,105.34,105.23,105.31,11249899972.0
2007-07-10 18:30:00,105.32,105.355,105.3,105.34,9018199988.0
2007-07-10 18:45:00,105.34,105.42,105.32,105.38,11237599961.0
2007-07-10 19:00:00,105.38,105.44,105.33,105.41,17378799924.0
2007-07-10 19:15:00,105.41,105.42,105.31,105.355,13743899928.0
2007-07-10 19:30:00,105.355,105.44,105.33,105.435,10837999972.0
2007-07-10 19:45:00,105.43,105.44,105.32,105.32,15607499988.0
2007-07-10 20:00:00,105.32,105.34,105.26,105.3,15702399896.0
2007-07-10 20:15:00,105.3,105.35,105.25,105.325,9986399960.0
2007-07-10 20:30:00,105.32,105.37,105.26,105.28,12721299981.0
2007-07-10 20:45:00,105.28,105.31,105.21,105.21,15468699934.0
2007-07-10 21:00:00,105.21,105.24,105.09,105.11,15788199953.0
2007-07-10 21:15:00,105.11,105.21,105.085,105.18,9177599959.0
2007-07-10 21:30:00,105.18,105.19,105.06,105.07,13770999985.0
2007-07-10 21:45:00,105.07,105.095,105.01,105.015,10085499959.0
2007-07-10 22:00:00,105.02,105.02,104.94,105.005,11729799952.0
2007-07-10 22:15:00,105.005,105.03,104.98,104.98,4930200003.0
2007-07-10 22:30:00,104.995,105.0,104.965,104.97,5640900000.0
2007-07-10 22:45:00,104.97,104.99,104.91,104.91,8757699962.0
2007-07-10 23:00:00,104.91,104.94,104.8,104.8,2908999999.0
2007-07-10 23:15:00,104.8,104.87,104.8,104.84,3083200000.0
2007-07-10 23:30:00,104.84,104.85,104.61,104.65,10874400012.0
2007-07-10 23:45:00,104.65,104.66,104.4,104.45,17329999965.0
2007-07-11 00:00:00,104.45,104.46,104.08,104.08,17174199904.0
2007-07-11 00:15:00,104.1,104.13,103.7,104.065,17811100012.0
2007-07-11 00:30:00,104.065,104.29,104.055,104.27,12899499929.0
2007-07-11 00:45:00,104.27,104.38,104.1,104.125,6686299976.0
2007-07-11 01:00:00,104.11,104.41,104.11,104.4,8606199969.0
2007-07-11 01:15:00,104.4,104.65,104.36,104.63,11138599920.0
2007-07-11 01:30:00,104.635,104.8,104.63,104.76,13569299954.0
2007-07-11 01:45:00,104.75,104.85,104.73,104.73,13863599977.0
2007-07-11 02:00:00,104.74,104.76,104.57,104.6,14542599977.0
2007-07-11 02:15:00,104.6,104.71,104.59,104.7,11892799966.0
2007-07-11 02:30:00,104.7,104.8,104.68,104.8,6300800003.0
2007-07-11 02:45:00,104.79,104.81,104.65,104.74,15604399920.0
2007-07-11 03:00:00,104.74,104.77,104.55,104.66,19397599965.0
2007-07-11 03:15:00,104.66,104.72,104.625,104.67,9999599945.0
2007-07-11 03:30:00,104.67,104.73,104.64,104.65,8069299963.0
2007-07-11 03:45:00,104.66,104.67,104.6,104.63,8589199969.0
2007-07-11 04:00:00,104.63,104.64,104.51,104.56,6281400019.0
2007-07-11 04:15:00,104.56,104.65,104.5,104.63,4975200010.0
2007-07-11 04:30:00,104.62,104.64,104.52,104.54,8806800013.0
2007-07-11 04:45:00,104.55,104.72,104.53,104.7,8418400004.0
2007-07-11 05:00:00,104.7,104.7,104.58,104.61,13569399987.0
2007-07-11 05:15:00,104.61,104.66,104.6,104.65,10654300001.0
2007-07-11 05:30:00,104.65,104.7,104.63,104.66,8746899961.0
2007-07-11 05:45:00,104.67,104.67,104.57,104.6,10820699972.0
2007-07-11 06:00:00,104.59,104.64,104.59,104.62,9169300032.0
2007-07-11 06:15:00,104.62,104.7,104.615,104.69,3827299998.0
2007-07-11 06:30:00,104.7,104.73,104.65,104.65,6394499970.0
2007-07-11 06:45:00,104.65,104.68,104.63,104.64,4001600016.0
2007-07-11 07:00:00,104.64,104.71,104.61,104.71,9903500013.0
2007-07-11 07:15:00,104.71,104.72,104.42,104.45,20259999974.0
2007-07-11 07:30:00,104.45,104.52,104.3,104.32,18412399977.0
2007-07-11 07:45:00,104.32,104.35,104.21,104.29,23259699989.0
2007-07-11 08:00:00,104.28,104.49,104.28,104.46,25999500021.0
2007-07-11 08:15:00,104.47,104.48,104.24,104.255,25455699975.0
2007-07-11 08:30:00,104.24,104.31,104.16,104.285,22726600065.0
2007-07-11 08:45:00,104.285,104.31,104.105,104.14,22405600030.0
2007-07-11 09:00:00,104.15,104.26,104.1,104.22,16941699991.0
2007-07-11 09:15:00,104.21,104.3,104.07,104.26,21969700004.0
2007-07-11 09:30:00,104.23,104.27,104.17,104.19,19108200041.0
2007-07-11 09:45:00,104.19,104.34,104.17,104.29,19896200083.0
2007-07-11 10:00:00,104.32,104.41,104.28,104.41,18792800013.0
2007-07-11 10:15:00,104.4,104.61,104.37,104.47,20983800009.0
2007-07-11 10:30:00,104.47,104.58,104.42,104.58,21330899986.0
2007-07-11 10:45:00,104.57,104.62,104.54,104.62,19323300014.0
2007-07-11 11:00:00,104.62,104.66,104.58,104.625,15700400033.0
2007-07-11 11:15:00,104.62,104.74,104.6,104.72,20255700010.0
2007-07-11 11:30:00,104.73,104.75,104.5,104.66,22515799968.0
2007-07-11 11:45:00,104.66,104.73,104.62,104.71,18575399977.0
2007-07-11 12:00:00,104.7,104.9,104.69,104.85,20782900039.0
2007-07-11 12:15:00,104.85,104.95,104.79,104.81,21773299984.0
2007-07-11 12:30:00,104.83,104.87,104.79,104.85,20358600022.0
2007-07-11 12:45:00,104.85,104.89,104.8,104.87,17441000003.0
2007-07-11 13:00:00,104.87,104.88,104.565,104.62,24174400036.0
2007-07-11 13:15:00,104.64,104.72,104.6,104.705,19690600045.0
2007-07-11 13:30:00,104.71,104.74,104.55,104.58,23443200031.0
2007-07-11 13:45:00,104.59,104.68,104.57,104.64,21247999964.0
2007-07-11 14:00:00,104.64,104.85,104.61,104.845,18409400043.0
2007-07-11 14:15:00,104.85,104.85,104.74,104.81,21136699998.0
2007-07-11 14:30:00,104.82,105.04,104.77,104.97,27221799985.0
2007-07-11 14:45:00,104.97,105.23,104.95,105.23,21680100062.0
2007-07-11 15:00:00,105.24,105.35,105.12,105.14,21175700032.0
2007-07-11 15:15:00,105.16,105.21,105.07,105.13,21072799895.0
2007-07-11 15:30:00,105.1,105.34,105.1,105.28,24355899960.0
2007-07-11 15:45:00,105.27,105.35,105.14,105.18,27091499957.0
2007-07-11 16:00:00,105.18,105.32,105.145,105.28,23274400048.0
2007-07-11 16:15:00,105.27,105.37,105.24,105.33,20326599936.0
2007-07-11 16:30:00,105.32,105.35,105.22,105.24,18779000022.0
2007-07-11 16:45:00,105.255,105.26,105.06,105.11,23176200011.0
2007-07-11 17:00:00,105.13,105.39,105.13,105.36,27269799906.0
2007-07-11 17:15:00,105.32,105.42,105.28,105.34,26087499973.0
2007-07-11 17:30:00,105.33,105.36,105.27,105.31,20473899964.0
2007-07-11 17:45:00,105.31,105.38,105.17,105.18,18936699981.0
2007-07-11 18:00:00,105.18,105.29,105.17,105.24,13428399964.0
2007-07-11 18:15:00,105.24,105.28,105.14,105.19,14111999949.0
2007-07-11 18:30:00,105.19,105.2,105.11,105.16,8939099997.0
2007-07-11 18:45:00,105.16,105.2,105.11,105.15,12302599993.0
2007-07-11 19:00:00,105.15,105.18,105.13,105.15,11060700009.0
2007-07-11 19:15:00,105.15,105.16,105.1,105.125,5529299997.0
2007-07-11 19:30:00,105.13,105.32,105.13,105.32,6795899989.0
2007-07-11 19:45:00,105.31,105.37,105.27,105.27,7154000006.0
2007-07-11 20:00:00,105.27,105.32,105.23,105.28,9932200020.0
2007-07-11 20:15:00,105.28,105.3,105.18,105.22,12533599970.0
2007-07-11 20:30:00,105.22,105.22,105.1,105.13,16196699932.0
2007-07-11 20:45:00,105.13,105.19,105.07,105.09,12312600006.0
2007-07-11 21:00:00,105.09,105.17,105.05,105.17,11422899979.0
2007-07-11 21:15:00,105.17,105.25,105.13,105.24,6565100018.0
2007-07-11 21:30:00,105.24,105.33,105.23,105.31,7736699976.0
2007-07-11 21:45:00,105.284,105.36,105.238,105.34,6430400014.0
2007-07-11 22:00:00,105.34,105.61,105.28,105.55,18399499968.0
2007-07-11 22:15:00,105.55,105.66,105.51,105.62,9979799990.0
2007-07-11 22:30:00,105.62,105.66,105.55,105.62,10324799972.0
2007-07-11 22:45:00,105.62,105.64,105.57,105.61,6740299998.0
2007-07-11 23:00:00,105.62,105.68,105.54,105.57,5005199986.0
2007-07-11 23:15:00,105.57,105.585,105.48,105.56,4131000000.0
2007-07-11 23:30:00,105.56,105.69,105.55,105.64,4701899990.0
2007-07-11 23:45:00,105.64,105.72,105.6,105.63,7860100011.0
2007-07-12 00:00:00,105.63,105.63,105.54,105.585,4766399990.0
2007-07-12 00:15:00,105.59,105.59,105.54,105.57,3468899986.0
2007-07-12 00:30:00,105.56,105.57,105.47,105.49,4371000021.0
2007-07-12 00:45:00,105.49,105.545,105.44,105.45,6128000008.0
2007-07-12 01:00:00,105.45,105.53,105.4,105.51,9408100012.0
2007-07-12 01:15:00,105.51,105.51,105.41,105.43,8163899987.0
2007-07-12 01:30:00,105.43,105.44,105.365,105.41,9065999997.0
2007-07-12 01:45:00,105.41,105.49,105.36,105.47,12007800022.0
2007-07-12 02:00:00,105.46,105.48,105.39,105.44,14747399973.0
2007-07-12 02:15:00,105.44,105.49,105.41,105.485,13154500012.0
2007-07-12 02:30:00,105.49,105.5,105.42,105.43,11597899967.0
2007-07-12 02:45:00,105.43,105.53,105.42,105.49,15875599896.0
2007-07-12 03:00:00,105.49,105.59,105.46,105.55,10656099983.0
2007-07-12 03:15:00,105.55,105.615,105.495,105.51,11757200001.0
2007-07-12 03:30:00,105.52,105.52,105.23,105.33,18312399902.0
2007-07-12 03:45:00,105.33,105.37,105.24,105.32,15189800008.0
2007-07-12 04:00:00,105.32,105.32,105.21,105.26,12944900010.0
2007-07-12 04:15:00,105.26,105.28,105.22,105.27,8797900002.0
2007-07-12 04:30:00,105.27,105.29,105.245,105.27,8701999971.0
2007-07-12 04:45:00,105.27,105.3,105.26,105.27,5316599990.0
2007-07-12 05:00:00,105.265,105.3,105.226,105.3,6034200022.0
2007-07-12 05:15:00,105.3,105.36,105.28,105.325,8501499988.0
2007-07-12 05:30:00,105.33,105.37,105.31,105.37,6824000014.0
2007-07-12 05:45:00,105.37,105.49,105.33,105.45,12477600038.0
2007-07-12 06:00:00,105.46,105.55,105.43,105.43,12688899998.0
2007-07-12 06:15:00,105.43,105.49,105.41,105.47,8657300001.0
2007-07-12 06:30:00,105.46,105.47,105.36,105.39,8517599978.0
2007-07-12 06:45:00,105.39,105.45,105.35,105.45,4009500001.0
2007-07-12 07:00:00,105.43,105.45,105.38,105.38,4801100000.0
2007-07-12 07:15:00,105.38,105.39,105.31,105.35,7598300016.0
2007-07-12 07:30:00,105.34,105.35,105.29,105.32,8828499989.0
2007-07-12 07:45:00,105.33,105.34,105.18,105.21,13542600003.0
2007-07-12 08:00:00,105.21,105.3,105.14,105.25,13814100004.0
2007-07-12 08:15:00,105.26,105.29,105.2,105.25,17162900054.0
2007-07-12 08:30:00,105.26,105.29,105.2,105.23,20205400053.0
2007-07-12 08:45:00,105.23,105.29,105.18,105.21,18883399968.0
2007-07-12 09:00:00,105.19,105.19,104.96,105.08,25349600020.0
2007-07-12 09:15:00,105.08,105.14,105.0,105.0,24220299988.0
2007-07-12 09:30:00,105.02,105.3,104.96,105.28,24691199950.0
2007-07-12 09:45:00,105.3,105.31,105.21,105.29,22749499919.0
2007-07-12 10:00:00,105.26,105.27,105.16,105.22,18050699921.0
2007-07-12 10:15:00,105.22,105.27,105.19,105.245,21327799931.0
2007-07-12 10:30:00,105.25,105.34,105.2,105.31,17171099965.0
2007-07-12 10:45:00,105.31,105.32,105.205,105.25,17084499962.0
2007-07-12 11:00:00,105.25,105.35,105.23,105.31,20547599862.0
2007-07-12 11:15:00,105.315,105.43,105.3,105.38,14738199978.0
2007-07-12 11:30:00,105.38,105.47,105.35,105.445,19794900081.0
2007-07-12 11:45:00,105.46,105.47,105.34,105.355,17951300044.0
2007-07-12 12:00:00,105.36,105.39,105.29,105.38,13947299993.0
2007-07-12 12:15:00,105.38,105.43,105.36,105.38,17884299890.0
2007-07-12 12:30:00,105.38,105.41,105.36,105.37,14540299913.0
2007-07-12 12:45:00,105.37,105.37,105.24,105.28,12973799947.0
2007-07-12 13:00:00,105.29,105.35,105.25,105.3,18485499924.0
2007-07-12 13:15:00,105.31,105.38,105.29,105.3,18029299914.0
2007-07-12 13:30:00,105.32,105.4,105.305,105.4,15219499959.0
2007-07-12 13:45:00,105.4,105.46,105.35,105.435,15083699993.0
2007-07-12 14:00:00,105.44,105.46,105.4,105.45,12752599979.0
2007-07-12 14:15:00,105.45,105.46,105.38,105.41,16118099971.0
2007-07-12 14:30:00,105.37,105.52,105.35,105.46,22779799942.0
2007-07-12 14:45:00,105.44,105.59,105.43,105.57,26791199960.0
2007-07-12 15:00:00,105.6,105.7,105.56,105.61,26195199887.0
2007-07-12 15:15:00,105.6,105.68,105.56,105.615,23541699859.0
2007-07-12 15:30:00,105.62,105.73,105.615,105.72,26424700011.0
2007-07-12 15:45:00,105.72,105.75,105.64,105.71,25610600032.0
2007-07-12 16:00:00,105.71,105.81,105.69,105.81,29727000040.0
2007-07-12 16:15:00,105.81,105.81,105.7,105.785,22871800035.0
2007-07-12 16:30:00,105.785,105.86,105.68,105.715,22472899955.0
2007-07-12 16:45:00,105.7,105.85,105.68,105.8,18629100020.0
2007-07-12 17:00:00,105.77,105.86,105.72,105.735,18821200071.0
2007-07-12 17:15:00,105.74,105.79,105.69,105.73,20281599992.0
2007-07-12 17:30:00,105.73,105.87,105.72,105.86,23524399942.0
2007-07-12 17:45:00,105.86,105.86,105.78,105.81,12142800020.0
2007-07-12 18:00:00,105.81,105.83,105.74,105.83,13864799999.0
2007-07-12 18:15:00,105.83,105.9,105.82,105.88,15460699935.0
2007-07-12 18:30:00,105.875,105.91,105.78,105.82,18185599961.0
2007-07-12 18:45:00,105.82,105.87,105.79,105.85,14903200008.0
2007-07-12 19:00:00,105.86,105.88,105.77,105.78,13538300003.0
2007-07-12 19:15:00,105.78,105.81,105.72,105.76,6555400028.0
2007-07-12 19:30:00,105.765,105.92,105.74,105.92,10953799984.0
2007-07-12 19:45:00,105.92,105.93,105.89,105.9,3313999975.0
2007-07-12 20:00:00,105.9,105.92,105.82,105.84,6477199990.0
2007-07-12 20:15:00,105.82,105.92,105.82,105.92,9694099958.0
2007-07-12 20:30:00,105.92,105.97,105.89,105.96,7769999990.0
2007-07-12 20:45:00,105.96,105.99,105.91,105.96,11573299921.0
2007-07-12 21:00:00,105.97,105.98,105.92,105.95,11785899964.0
2007-07-12 21:15:00,105.95,105.99,105.93,105.96,12377699965.0
2007-07-12 21:30:00,105.96,105.99,105.92,105.98,8880199981.0
2007-07-12 21:45:00,105.98,105.99,105.94,105.98,6961899969.0
2007-07-12 22:00:00,105.98,105.995,105.95,105.97,6253399975.0
2007-07-12 22:15:00,105.97,106.01,105.96,105.97,5348099975.0
2007-07-12 22:30:00,105.97,105.99,105.929,105.98,4307300031.0
2007-07-12 22:45:00,105.98,106.05,105.97,106.03,7374799984.0
2007-07-12 23:00:00,106.02,106.05,105.97,106.0,3353099999.0
2007-07-12 23:15:00,106.0,106.08,105.98,106.06,4535900008.0
2007-07-12 23:30:00,106.06,106.08,106.0,106.05,4829800004.0
2007-07-12 23:45:00,106.05,106.06,105.96,106.05,6365999986.0
2007-07-13 00:00:00,106.05,106.06,105.98,105.99,3323900002.0
2007-07-13 00:15:00,106.0,106.04,105.98,106.0,3184800006.0
2007-07-13 00:30:00,106.005,106.09,105.98,106.04,6035199961.0
2007-07-13 00:45:00,106.05,106.15,105.99,106.13,7717199982.0
2007-07-13 01:00:00,106.12,106.17,106.08,106.135,9861399984.0
2007-07-13 01:15:00,106.135,106.15,106.08,106.125,5141899981.0
2007-07-13 01:30:00,106.13,106.16,106.1,106.14,9790099972.0
2007-07-13 01:45:00,106.145,106.17,106.08,106.11,9510900015.0
2007-07-13 02:00:00,106.11,106.19,106.07,106.11,20003000017.0
2007-07-13 02:15:00,106.13,106.18,106.06,106.08,15986399977.0
2007-07-13 02:30:00,106.08,106.16,106.0,106.16,20868699916.0
2007-07-13 02:45:00,106.16,106.23,106.14,106.21,15833999990.0
2007-07-13 03:00:00,106.21,106.23,106.12,106.15,14328000015.0
2007-07-13 03:15:00,106.15,106.19,106.1,106.14,13131799993.0
2007-07-13 03:30:00,106.14,106.18,106.12,106.17,11467099988.0
2007-07-13 03:45:00,106.17,106.18,106.11,106.16,12832599956.0
2007-07-13 04:00:00,106.16,106.16,106.08,106.13,14838399975.0
2007-07-13 04:15:00,106.13,106.21,106.1,106.17,14735099974.0
2007-07-13 04:30:00,106.18,106.24,106.16,106.21,8645799957.0
2007-07-13 04:45:00,106.21,106.23,106.15,106.19,8569599993.0
2007-07-13 05:00:00,106.2,106.25,106.18,106.25,10192600032.0
2007-07-13 05:15:00,106.25,106.28,106.2,106.2,6691000004.0
2007-07-13 05:30:00,106.21,106.22,106.16,106.19,9532699952.0
2007-07-13 05:45:00,106.19,106.19,106.14,106.14,8276499986.0
2007-07-13 06:00:00,106.14,106.15,106.09,106.12,11264399962.0
2007-07-13 06:15:00,106.12,106.18,106.09,106.16,10147799985.0
2007-07-13 06:30:00,106.16,106.18,106.13,106.16,8459800028.0
2007-07-13 06:45:00,106.16,106.165,106.07,106.12,12362799983.0
2007-07-13 07:00:00,106.12,106.21,106.1,106.175,10197999988.0
2007-07-13 07:15:00,106.175,106.2,106.12,106.15,9723200005.0
2007-07-13 07:30:00,106.15,106.17,106.1,106.15,14825700012.0
2007-07-13 07:45:00,106.15,106.16,106.07,106.095,16748199978.0
2007-07-13 08:00:00,106.095,106.2,106.09,106.18,20386799958.0
2007-07-13 08:15:00,106.16,106.21,106.105,106.15,14890399983.0
2007-07-13 08:30:00,106.15,106.27,106.12,106.24,13343299981.0
2007-07-13 08:45:00,106.24,106.28,106.18,106.2,11785900002.0
2007-07-13 09:00:00,106.2,106.24,106.175,106.19,14585500027.0
2007-07-13 09:15:00,106.2,106.29,106.16,106.28,14328600012.0
2007-07-13 09:30:00,106.28,106.31,106.19,106.27,19691199989.0
2007-07-13 09:45:00,106.25,106.34,106.24,106.26,22294700021.0
2007-07-13 10:00:00,106.275,106.3,106.21,106.24,18877699984.0
2007-07-13 10:15:00,106.25,106.27,106.16,106.2,19337900000.0
2007-07-13 10:30:00,106.21,106.31,106.17,106.21,22856699963.0
2007-07-13 10:45:00,106.21,106.335,106.2,106.31,15378999985.0
2007-07-13 11:00:00,106.31,106.32,106.23,106.24,9010799989.0
2007-07-13 11:15:00,106.21,106.26,106.18,106.2,20154999987.0
2007-07-13 11:30:00,106.2,106.24,106.17,106.2,13537799972.0
2007-07-13 11:45:00,106.2,106.23,106.15,106.23,14843900029.0
2007-07-13 12:00:00,106.23,106.28,106.18,106.2,16183300023.0
2007-07-13 12:15:00,106.2,106.27,106.18,106.26,14054000009.0
2007-07-13 12:30:00,106.26,106.27,106.14,106.17,12420300043.0
2007-07-13 12:45:00,106.17,106.21,106.13,106.14,10126600054.0
2007-07-13 13:00:00,106.13,106.21,106.12,106.2,16183999987.0
2007-07-13 13:15:00,106.2,106.21,106.15,106.18,12478500018.0
2007-07-13 13:30:00,106.18,106.29,106.14,106.27,14435499993.0
2007-07-13 13:45:00,106.27,106.27,106.15,106.15,9079099977.0
2007-07-13 14:00:00,106.15,106.21,106.145,106.2,19355199930.0
2007-07-13 14:15:00,106.2,106.21,106.1,106.15,13160299949.0
2007-07-13 14:30:00,106.12,106.3,106.03,106.21,22330499881.0
2007-07-13 14:45:00,106.19,106.235,106.115,106.15,19808299915.0
2007-07-13 15:00:00,106.15,106.21,106.11,106.11,21710499921.0
2007-07-13 15:15:00,106.11,106.14,105.83,105.85,27073899891.0
2007-07-13 15:30:00,105.83,105.93,105.82,105.89,27891199931.0
2007-07-13 15:45:00,105.87,105.99,105.86,105.91,22413799933.0
2007-07-13 16:00:00,105.91,106.03,105.85,106.0,24650100001.0
2007-07-13 16:15:00,105.98,106.08,105.98,106.04,24593799943.0
2007-07-13 16:30:00,106.04,106.31,106.03,106.26,26595599908.0
2007-07-13 16:45:00,106.26,106.28,106.08,106.11,23139999923.0
2007-07-13 17:00:00,106.12,106.18,106.1,106.12,17130399966.0
2007-07-13 17:15:00,106.12,106.17,106.08,106.13,16882199959.0
2007-07-13 17:30:00,106.13,106.14,106.03,106.05,22250799964.0
2007-07-13 17:45:00,106.05,106.1,105.95,105.97,21317699958.0
2007-07-13 18:00:00,105.96,106.02,105.91,106.0,15901700014.0
2007-07-13 18:15:00,106.005,106.06,105.97,105.99,9249199947.0
2007-07-13 18:30:00,105.99,106.03,105.95,106.03,12583299989.0
2007-07-13 18:45:00,105.995,106.1,105.955,106.06,7428099978.0
2007-07-13 19:00:00,106.06,106.07,106.01,106.01,7637899964.0
2007-07-13 19:15:00,106.01,106.045,105.96,105.99,8461899996.0
2007-07-13 19:30:00,105.99,106.0,105.94,105.95,6934499968.0
2007-07-13 19:45:00,105.95,106.03,105.94,106.02,7524100008.0
2007-07-13 20:00:00,106.02,106.05,106.0,106.05,8501700007.0
2007-07-13 20:15:00,106.05,106.06,105.985,106.0,7817699996.0
2007-07-13 20:30:00,106.01,106.08,105.97,106.07,8483200009.0
2007-07-13 20:45:00,106.06,106.12,106.05,106.1,6807999981.0
2007-07-13 21:00:00,106.1,106.13,106.07,106.1,9699499991.0
2007-07-13 21:15:00,106.1,106.12,106.04,106.1,4453200002.0
2007-07-13 21:30:00,106.11,106.11,106.056,106.07,2748900002.0
2007-07-13 21:45:00,106.07,106.08,106.045,106.07,2039799992.0
2007-07-13 22:00:00,106.07,106.09,106.02,106.05,2697199990.0
2007-07-13 22:15:00,106.05,106.07,106.02,106.05,2917199977.0
2007-07-13 22:30:00,106.05,106.06,105.958,106.015,1936399983.0
2007-07-13 22:45:00,106.015,106.26,106.01,106.19,7418399970.0
2007-07-15 23:00:00,106.215,106.4,106.049,106.077,3828199986.0
2007-07-15 23:15:00,106.085,106.107,106.043,106.06,5682599978.0
2007-07-15 23:30:00,106.055,106.094,105.97,105.979,6305999999.0
2007-07-15 23:45:00,105.985,106.009,105.936,105.968,9541599967.0
2007-07-16 00:00:00,105.98,105.99,105.914,105.96,937499999.0
2007-07-16 00:15:00,105.904,105.98,105.898,105.92,1453900014.0
2007-07-16 00:30:00,105.93,106.01,105.875,105.98,801499998.0
2007-07-16 00:45:00,105.98,106.22,105.98,106.21,645500000.0
2007-07-16 01:00:00,106.21,106.23,106.13,106.18,839400000.0
2007-07-16 01:15:00,106.175,106.23,106.138,106.18,3099899984.0
2007-07-16 01:30:00,106.2,106.2,106.108,106.2,4054399994.0
2007-07-16 01:45:00,106.2,106.25,106.17,106.24,4704799997.0
2007-07-16 02:00:00,106.24,106.28,106.2,106.26,6912699985.0
2007-07-16 02:15:00,106.25,106.26,106.21,106.23,3998599995.0
2007-07-16 02:30:00,106.23,106.24,106.19,106.21,5900700015.0
2007-07-16 02:45:00,106.205,106.27,106.19,106.25,6033399999.0
2007-07-16 03:00:00,106.26,106.29,106.22,106.29,8604699974.0
2007-07-16 03:15:00,106.28,106.34,106.265,106.29,12675700061.0
2007-07-16 03:30:00,106.29,106.31,106.27,106.3,4164300001.0
2007-07-16 03:45:00,106.3,106.35,106.285,106.305,8874299953.0
2007-07-16 04:00:00,106.305,106.33,106.27,106.33,8980300022.0
2007-07-16 04:15:00,106.32,106.35,106.28,106.325,10996399976.0
2007-07-16 04:30:00,106.33,106.35,106.3,106.33,6715299984.0
2007-07-16 04:45:00,106.33,106.35,106.2,106.32,6699499982.0
2007-07-16 05:00:00,106.32,106.34,106.23,106.27,15451699976.0
2007-07-16 05:15:00,106.27,106.34,106.23,106.26,11063900019.0
2007-07-16 05:30:00,106.265,106.35,106.21,106.32,10859700030.0
2007-07-16 05:45:00,106.33,106.36,106.3,106.35,6356599989.0
2007-07-16 06:00:00,106.35,106.39,106.31,106.37,10283299976.0
2007-07-16 06:15:00,106.38,106.42,106.36,106.42,9525199994.0
2007-07-16 06:30:00,106.42,106.42,106.33,106.35,4222799975.0
2007-07-16 06:45:00,106.35,106.35,106.26,106.3,7470900014.0
2007-07-16 07:00:00,106.3,106.38,106.3,106.32,9946100001.0
2007-07-16 07:15:00,106.33,106.4,106.31,106.395,10088799987.0
2007-07-16 07:30:00,106.4,106.45,106.37,106.37,13901300011.0
2007-07-16 07:45:00,106.37,106.46,106.33,106.43,10051899989.0
2007-07-16 08:00:00,106.399,106.43,106.35,106.4,11921999982.0
2007-07-16 08:15:00,106.4,106.45,106.37,106.42,9732199967.0
2007-07-16 08:30:00,106.42,106.42,106.33,106.385,15160599933.0
2007-07-16 08:45:00,106.38,106.46,106.365,106.4,15427999989.0
2007-07-16 09:00:00,106.4,106.41,106.29,106.32,13099900046.0
2007-07-16 09:15:00,106.32,106.39,106.26,106.36,20987200070.0
2007-07-16 09:30:00,106.35,106.41,106.28,106.37,19873099971.0
2007-07-16 09:45:00,106.36,106.44,106.3,106.4,18043599965.0
2007-07-16 10:00:00,106.4,106.42,106.23,106.3,18186399965.0
2007-07-16 10:15:00,106.28,106.42,106.28,106.42,14527400035.0
2007-07-16 10:30:00,106.42,106.46,106.37,106.43,15464699976.0
2007-07-16 10:45:00,106.43,106.5,106.4,106.43,18768400082.0
2007-07-16 11:00:00,106.44,106.45,106.32,106.44,22894800043.0
2007-07-16 11:15:00,106.44,106.48,106.35,106.38,21678899993.0
2007-07-16 11:30:00,106.37,106.45,106.32,106.35,17318200011.0
2007-07-16 11:45:00,106.35,106.4,106.32,106.35,12416100021.0
2007-07-16 12:00:00,106.3,106.42,106.3,106.37,16883900022.0
2007-07-16 12:15:00,106.37,106.49,106.34,106.45,13337100005.0
2007-07-16 12:30:00,106.45,106.48,106.41,106.46,15874599884.0
2007-07-16 12:45:00,106.46,106.48,106.4,106.43,14244299983.0
2007-07-16 13:00:00,106.42,106.56,106.42,106.48,20738799990.0
2007-07-16 13:15:00,106.49,106.53,106.46,106.485,16730000025.0
2007-07-16 13:30:00,106.49,106.55,106.46,106.53,17399299904.0
2007-07-16 13:45:00,106.53,106.55,106.41,106.44,19132599939.0
2007-07-16 14:00:00,106.44,106.48,106.4,106.4,12447799987.0
2007-07-16 14:15:00,106.4,106.43,106.35,106.35,19641800026.0
2007-07-16 14:30:00,106.37,106.44,106.33,106.35,18203400021.0
2007-07-16 14:45:00,106.33,106.38,106.31,106.34,12372199971.0
2007-07-16 15:00:00,106.34,106.38,106.24,106.27,13102799992.0
2007-07-16 15:15:00,106.265,106.33,106.26,106.27,11670499944.0
2007-07-16 15:30:00,106.27,106.32,106.26,106.3,19704199909.0
2007-07-16 15:45:00,106.3,106.33,106.25,106.28,18823199993.0
2007-07-16 16:00:00,106.29,106.45,106.28,106.44,19393899988.0
2007-07-16 16:15:00,106.44,106.44,106.31,106.43,21769199930.0
2007-07-16 16:30:00,106.41,106.44,106.35,106.39,22229100047.0
2007-07-16 16:45:00,106.37,106.46,106.3,106.43,18180999999.0
2007-07-16 17:00:00,106.39,106.45,106.35,106.36,17389699999.0
2007-07-16 17:15:00,106.36,106.46,106.34,106.37,20538799983.0
2007-07-16 17:30:00,106.36,106.38,106.33,106.34,13657899994.0
2007-07-16 17:45:00,106.35,106.37,106.28,106.31,9403799961.0
2007-07-16 18:00:00,106.315,106.34,106.24,106.28,8015400035.0
2007-07-16 18:15:00,106.28,106.32,106.24,106.25,10164100010.0
2007-07-16 18:30:00,106.25,106.31,106.24,106.29,5417400006.0
2007-07-16 18:45:00,106.28,106.38,106.28,106.34,6776000007.0
2007-07-16 19:00:00,106.34,106.34,106.21,106.25,5788900029.0
2007-07-16 19:15:00,106.25,106.26,106.17,106.18,6818999989.0
2007-07-16 19:30:00,106.19,106.2,106.13,106.18,7577499970.0
2007-07-16 19:45:00,106.18,106.2,106.128,106.17,5455100006.0
2007-07-16 20:00:00,106.17,106.18,106.1,106.15,7027900032.0
2007-07-16 20:15:00,106.16,106.16,106.11,106.14,8118200006.0
2007-07-16 20:30:00,106.135,106.19,106.09,106.19,10258700005.0
2007-07-16 20:45:00,106.19,106.2,106.14,106.18,7512000004.0
2007-07-16 21:00:00,106.18,106.21,106.17,106.21,6958500053.0
2007-07-16 21:15:00,106.2,106.2,106.165,106.17,2772799994.0
2007-07-16 21:30:00,106.17,106.19,106.094,106.17,5540199998.0
2007-07-16 21:45:00,106.17,106.2,106.14,106.19,6198899984.0
2007-07-16 22:00:00,106.19,106.21,106.155,106.18,2785099997.0
2007-07-16 22:15:00,106.18,106.21,106.16,106.2,3157799997.0
2007-07-16 22:30:00,106.2,106.23,106.17,106.22,2057900005.0
2007-07-16 22:45:00,106.22,106.26,106.2,106.24,1780599998.0
2007-07-16 23:00:00,106.24,106.25,106.2,106.22,2589399999.0
2007-07-16 23:15:00,106.22,106.24,106.172,106.181,3051799999.0
2007-07-16 23:30:00,106.23,106.25,106.18,106.19,2102700003.0
2007-07-16 23:45:00,106.19,106.26,106.143,106.26,2756299994.0
2007-07-17 00:00:00,106.26,106.27,106.189,106.25,2293600013.0
2007-07-17 00:15:00,106.25,106.31,106.21,106.255,2678500000.0
2007-07-17 00:30:00,106.255,106.27,106.16,106.18,5190000009.0
2007-07-17 00:45:00,106.18,106.19,106.12,106.15,8229799998.0
2007-07-17 01:00:00,106.15,106.15,106.095,106.15,4538800009.0
2007-07-17 01:15:00,106.15,106.19,106.1,106.13,9432300013.0
2007-07-17 01:30:00,106.13,106.2,106.11,106.2,6953300002.0
2007-07-17 01:45:00,106.2,106.32,106.2,106.31,9943599988.0
2007-07-17 02:00:00,106.32,106.42,106.29,106.37,9804999992.0
2007-07-17 02:15:00,106.37,106.41,106.29,106.315,10619999979.0
2007-07-17 02:30:00,106.315,106.44,106.29,106.3,15808799981.0
2007-07-17 02:45:00,106.29,106.37,106.27,106.36,13310399958.0
2007-07-17 03:00:00,106.36,106.43,106.35,106.37,11004400008.0
2007-07-17 03:15:00,106.37,106.4,106.32,106.375,14343199976.0
2007-07-17 03:30:00,106.375,106.42,106.32,106.4,8987999990.0
2007-07-17 03:45:00,106.42,106.45,106.34,106.34,5981300002.0
2007-07-17 04:00:00,106.35,106.39,106.285,106.38,4301999990.0
2007-07-17 04:15:00,106.38,106.4,106.295,106.39,4102299995.0
2007-07-17 04:30:00,106.39,106.53,106.39,106.53,9063499993.0
2007-07-17 04:45:00,106.53,106.55,106.48,106.51,4717899998.0
2007-07-17 05:00:00,106.51,106.51,106.44,106.46,2752800000.0
2007-07-17 05:15:00,106.46,106.54,106.44,106.52,2834000010.0
2007-07-17 05:30:00,106.515,106.57,106.51,106.56,2962200006.0
2007-07-17 05:45:00,106.55,106.56,106.5,106.53,3952643365.0
2007-07-17 06:00:00,106.53,106.54,106.5,106.52,2001300004.0
2007-07-17 06:15:00,106.52,106.52,106.475,106.5,4287199984.0
2007-07-17 06:30:00,106.5,106.51,106.418,106.475,6884799984.0
2007-07-17 06:45:00,106.47,106.52,106.47,106.5,5123700026.0
2007-07-17 07:00:00,106.5,106.51,106.44,106.45,8475999992.0
2007-07-17 07:15:00,106.45,106.53,106.43,106.49,7231199995.0
2007-07-17 07:30:00,106.49,106.51,106.48,106.5,2417100009.0
2007-07-17 07:45:00,106.5,106.56,106.47,106.53,9941699962.0
2007-07-17 08:00:00,106.53,106.57,106.49,106.53,14017000004.0
2007-07-17 08:15:00,106.53,106.53,106.44,106.44,18442099954.0
2007-07-17 08:30:00,106.46,106.48,106.4,106.48,15505399964.0
2007-07-17 08:45:00,106.48,106.51,106.39,106.475,15920499969.0
2007-07-17 09:00:00,106.47,106.55,106.45,106.53,17780199934.0
2007-07-17 09:15:00,106.51,106.58,106.44,106.5,21294899712.0
2007-07-17 09:30:00,106.52,106.56,106.47,106.525,16177299988.0
2007-07-17 09:45:00,106.52,106.56,106.46,106.48,19359800090.0
2007-07-17 10:00:00,106.48,106.48,106.39,106.46,12339400022.0
2007-07-17 10:15:00,106.46,106.48,106.43,106.48,9622900003.0
2007-07-17 10:30:00,106.48,106.5,106.41,106.48,23715100017.0
2007-07-17 10:45:00,106.48,106.5,106.39,106.46,17286899981.0
2007-07-17 11:00:00,106.44,106.46,106.39,106.45,15688000007.0
2007-07-17 11:15:00,106.43,106.44,106.37,106.43,17143400024.0
2007-07-17 11:30:00,106.43,106.455,106.37,106.41,19770199971.0
2007-07-17 11:45:00,106.43,106.52,106.41,106.435,17319300053.0
2007-07-17 12:00:00,106.43,106.47,106.4,106.46,15349900001.0
2007-07-17 12:15:00,106.47,106.5,106.42,106.49,12067799970.0
2007-07-17 12:30:00,106.49,106.6,106.485,106.52,17506199964.0
2007-07-17 12:45:00,106.52,106.6,106.51,106.58,14141600027.0
2007-07-17 13:00:00,106.58,106.62,106.53,106.61,15834299983.0
2007-07-17 13:15:00,106.61,106.66,106.59,106.64,13394200005.0
2007-07-17 13:30:00,106.64,106.69,106.565,106.58,20716699964.0
2007-07-17 13:45:00,106.58,106.72,106.57,106.7,12129900011.0
2007-07-17 14:00:00,106.7,106.71,106.6,106.67,16980599983.0
2007-07-17 14:15:00,106.66,106.67,106.55,106.57,16447599994.0
2007-07-17 14:30:00,106.6,106.75,106.57,106.71,21962399984.0
2007-07-17 14:45:00,106.69,106.69,106.6,106.66,16304599992.0
2007-07-17 15:00:00,106.65,106.75,106.63,106.7,16545300042.0
2007-07-17 15:15:00,106.7,106.76,106.62,106.73,15800500014.0
2007-07-17 15:30:00,106.75,106.78,106.69,106.75,23011699939.0
2007-07-17 15:45:00,106.75,106.79,106.73,106.74,21248800078.0
2007-07-17 16:00:00,106.74,106.76,106.69,106.73,17359800039.0
2007-07-17 16:15:00,106.69,106.8,106.69,106.8,17734700047.0
2007-07-17 16:30:00,106.8,106.88,106.74,106.855,16611299982.0
2007-07-17 16:45:00,106.86,106.88,106.78,106.78,12844600008.0
2007-07-17 17:00:00,106.8,106.86,106.78,106.8,20248199976.0
2007-07-17 17:15:00,106.8,106.885,106.78,106.83,17760499977.0
2007-07-17 17:30:00,106.82,106.87,106.82,106.85,14968899998.0
2007-07-17 17:45:00,106.86,106.87,106.81,106.84,12924299983.0
2007-07-17 18:00:00,106.83,106.89,106.83,106.87,7968100039.0
2007-07-17 18:15:00,106.87,106.87,106.825,106.84,7150899978.0
2007-07-17 18:30:00,106.85,106.87,106.79,106.835,8688300014.0
2007-07-17 18:45:00,106.84,106.86,106.8,106.81,4174099982.0
2007-07-17 19:00:00,106.81,106.84,106.77,106.79,12775499994.0
2007-07-17 19:15:00,106.78,106.79,106.72,106.72,6055000019.0
2007-07-17 19:30:00,106.72,106.79,106.69,106.77,10317500011.0
2007-07-17 19:45:00,106.77,106.78,106.76,106.77,2781500012.0
2007-07-17 20:00:00,106.77,106.8,106.711,106.79,4701600008.0
2007-07-17 20:15:00,106.79,106.83,106.76,106.77,11930699953.0
2007-07-17 20:30:00,106.77,106.79,106.66,106.72,10795499989.0
2007-07-17 20:45:00,106.72,106.77,106.71,106.76,9152400033.0
2007-07-17 21:00:00,106.76,106.81,106.71,106.74,7316000026.0
2007-07-17 21:15:00,106.74,106.77,106.72,106.73,6699399998.0
2007-07-17 21:30:00,106.73,106.74,106.66,106.69,6685400045.0
2007-07-17 21:45:00,106.69,106.72,106.67,106.69,5982099988.0
2007-07-17 22:00:00,106.69,106.73,106.67,106.72,3744999987.0
2007-07-17 22:15:00,106.71,106.72,106.65,106.66,3381099999.0
2007-07-17 22:30:00,106.67,106.79,106.635,106.76,5158999996.0
2007-07-17 22:45:00,106.76,106.79,106.71,106.74,5603799989.0
2007-07-17 23:00:00,106.73,106.73,106.65,106.7,2116299996.0
2007-07-17 23:15:00,106.7,106.73,106.66,106.66,8730700007.0
2007-07-17 23:30:00,106.66,106.75,106.61,106.65,8494100028.0
2007-07-17 23:45:00,106.65,106.68,106.59,106.61,6527700015.0
2007-07-18 00:00:00,106.6,106.64,106.52,106.555,9612400029.0
2007-07-18 00:15:00,106.56,106.59,106.46,106.47,8431499973.0
2007-07-18 00:30:00,106.47,106.49,106.36,106.39,12232599988.0
2007-07-18 00:45:00,106.385,106.46,106.335,106.45,9804899976.0
2007-07-18 01:00:00,106.45,106.54,106.44,106.52,6593599975.0
2007-07-18 01:15:00,106.52,106.65,106.52,106.62,7903000005.0
2007-07-18 01:30:00,106.62,106.63,106.56,106.6,10844400043.0
2007-07-18 01:45:00,106.6,106.68,106.57,106.665,15323200013.0
2007-07-18 02:00:00,106.68,106.69,106.53,106.58,15695099997.0
2007-07-18 02:15:00,106.6,106.71,106.55,106.685,22518799943.0
2007-07-18 02:30:00,106.69,106.78,106.62,106.73,16039500042.0
2007-07-18 02:45:00,106.725,106.78,106.69,106.71,9168000016.0
2007-07-18 03:00:00,106.69,106.7,106.62,106.63,10433900025.0
2007-07-18 03:15:00,106.63,106.67,106.56,106.58,8432000005.0
2007-07-18 03:30:00,106.57,106.7,106.56,106.65,12659400015.0
2007-07-18 03:45:00,106.66,106.66,106.58,106.6,16093800014.0
2007-07-18 04:00:00,106.59,106.64,106.56,106.635,9172799989.0
2007-07-18 04:15:00,106.64,106.72,106.61,106.69,8232599974.0
2007-07-18 04:30:00,106.69,106.72,106.63,106.71,7785400013.0
2007-07-18 04:45:00,106.71,106.74,106.69,106.71,7991699991.0
2007-07-18 05:00:00,106.71,106.82,106.68,106.82,13496300030.0
2007-07-18 05:15:00,106.82,106.87,106.71,106.86,9672599980.0
2007-07-18 05:30:00,106.86,106.86,106.78,106.83,4338099994.0
2007-07-18 05:45:00,106.84,106.98,106.8,106.95,11752599992.0
2007-07-18 06:00:00,106.95,106.98,106.91,106.94,15057600032.0
2007-07-18 06:15:00,106.94,106.96,106.8,106.8,18770400015.0
2007-07-18 06:30:00,106.81,106.86,106.76,106.83,13479199964.0
2007-07-18 06:45:00,106.82,106.92,106.79,106.86,12300599963.0
2007-07-18 07:00:00,106.86,106.89,106.8,106.87,7934299989.0
2007-07-18 07:15:00,106.88,106.88,106.78,106.84,6643199989.0
2007-07-18 07:30:00,106.84,106.9,106.82,106.89,9825200009.0
2007-07-18 07:45:00,106.89,106.92,106.795,106.88,10863200019.0
2007-07-18 08:00:00,106.87,106.93,106.82,106.89,18559100018.0
2007-07-18 08:15:00,106.89,106.91,106.75,106.76,20391900060.0
2007-07-18 08:30:00,106.78,106.82,106.69,106.77,22654399938.0
2007-07-18 08:45:00,106.77,106.85,106.75,106.83,20893300024.0
2007-07-18 09:00:00,106.83,106.87,106.75,106.8,24273499958.0
2007-07-18 09:15:00,106.83,106.87,106.8,106.845,21131299889.0
2007-07-18 09:30:00,106.82,106.83,106.72,106.74,17980899950.0
2007-07-18 09:45:00,106.74,106.83,106.71,106.79,23788799985.0
2007-07-18 10:00:00,106.8,106.83,106.73,106.78,21574000070.0
2007-07-18 10:15:00,106.78,106.79,106.66,106.71,17336000064.0
2007-07-18 10:30:00,106.71,106.82,106.66,106.78,21256599991.0
2007-07-18 10:45:00,106.8,106.86,106.74,106.75,23125399969.0
2007-07-18 11:00:00,106.77,106.84,106.74,106.83,18698900032.0
2007-07-18 11:15:00,106.83,106.87,106.8,106.86,8590499958.0
2007-07-18 11:30:00,106.86,106.94,106.83,106.89,18938999896.0
2007-07-18 11:45:00,106.89,106.93,106.83,106.83,13398899900.0
2007-07-18 12:00:00,106.82,106.855,106.78,106.84,10964699992.0
2007-07-18 12:15:00,106.83,106.89,106.82,106.85,7964199989.0
2007-07-18 12:30:00,106.85,106.895,106.85,106.88,6336399965.0
2007-07-18 12:45:00,106.88,106.91,106.81,106.81,4749099971.0
2007-07-18 13:00:00,106.81,106.92,106.78,106.87,11550099933.0
2007-07-18 13:15:00,106.87,106.96,106.83,106.93,13144399919.0
2007-07-18 13:30:00,106.94,107.01,106.89,106.98,19653099903.0
2007-07-18 13:45:00,106.99,107.05,106.98,107.04,15812699944.0
2007-07-18 14:00:00,107.04,107.17,107.02,107.17,19454199898.0
2007-07-18 14:15:00,107.18,107.21,107.08,107.11,16419799874.0
2007-07-18 14:30:00,107.12,107.27,107.05,107.21,20727599932.0
2007-07-18 14:45:00,107.23,107.25,107.07,107.09,24003799996.0
2007-07-18 15:00:00,107.09,107.13,106.98,107.0,22013499944.0
2007-07-18 15:15:00,107.02,107.04,106.94,106.98,20682699915.0
2007-07-18 15:30:00,107.0,107.1,106.98,107.02,21017999931.0
2007-07-18 15:45:00,107.03,107.17,107.0,107.15,23228999896.0
2007-07-18 16:00:00,107.15,107.19,107.05,107.07,24301199944.0
2007-07-18 16:15:00,107.085,107.2,107.08,107.14,22665399920.0
2007-07-18 16:30:00,107.16,107.16,106.96,107.0,28407099799.0
2007-07-18 16:45:00,106.98,107.03,106.94,106.98,19652599835.0
2007-07-18 17:00:00,106.97,107.07,106.93,107.02,17318200002.0
2007-07-18 17:15:00,107.01,107.025,106.89,106.98,24109199897.0
2007-07-18 17:30:00,106.99,107.0,106.8,106.93,20983999916.0
2007-07-18 17:45:00,106.92,106.98,106.9,106.93,14646099961.0
2007-07-18 18:00:00,106.93,106.95,106.87,106.895,12888299906.0
2007-07-18 18:15:00,106.9,106.91,106.77,106.785,15910799966.0
2007-07-18 18:30:00,106.785,106.9,106.785,106.8,15699999948.0
2007-07-18 18:45:00,106.8,106.9,106.8,106.85,9444199981.0
2007-07-18 19:00:00,106.85,106.87,106.81,106.845,9250599964.0
2007-07-18 19:15:00,106.845,106.85,106.79,106.81,8896399983.0
2007-07-18 19:30:00,106.81,106.91,106.8,106.89,10271499975.0
2007-07-18 19:45:00,106.91,106.92,106.795,106.85,8917999997.0
2007-07-18 20:00:00,106.85,106.87,106.83,106.85,6649699985.0
2007-07-18 20:15:00,106.84,106.86,106.77,106.77,7891499968.0
2007-07-18 20:30:00,106.77,106.81,106.75,106.76,7667399951.0
2007-07-18 20:45:00,106.76,106.84,106.725,106.83,9654399963.0
2007-07-18 21:00:00,106.83,106.89,106.79,106.86,7477399967.0
2007-07-18 21:15:00,106.86,106.86,106.81,106.83,4744200019.0
2007-07-18 21:30:00,106.83,106.87,106.81,106.85,8382699974.0
2007-07-18 21:45:00,106.85,106.97,106.84,106.96,9516299979.0
2007-07-18 22:00:00,106.96,107.0,106.9,106.97,8158399997.0
2007-07-18 22:15:00,106.97,107.02,106.897,106.985,4901399955.0
2007-07-18 22:30:00,106.99,107.022,106.96,107.0,5450899993.0
2007-07-18 22:45:00,107.0,107.07,106.99,106.99,4103499989.0
2007-07-18 23:00:00,106.99,107.0,106.88,106.93,4583699981.0
2007-07-18 23:15:00,106.94,106.97,106.878,106.97,2363699991.0
2007-07-18 23:30:00,106.97,106.97,106.935,106.96,4909700015.0
2007-07-18 23:45:00,106.96,106.97,106.91,106.93,3310999998.0
2007-07-19 00:00:00,106.93,106.96,106.84,106.92,12898199987.0
2007-07-19 00:15:00,106.92,106.97,106.84,106.95,6393399999.0
2007-07-19 00:30:00,106.95,106.97,106.93,106.94,6741400018.0
2007-07-19 00:45:00,106.94,106.98,106.92,106.94,3927000000.0
2007-07-19 01:00:00,106.93,106.95,106.84,106.88,7409900024.0
2007-07-19 01:15:00,106.88,106.94,106.88,106.91,6419400018.0
2007-07-19 01:30:00,106.91,106.93,106.85,106.88,6485700023.0
2007-07-19 01:45:00,106.88,106.97,106.86,106.96,8775300008.0
2007-07-19 02:00:00,106.945,107.07,106.945,107.02,8033500003.0
2007-07-19 02:15:00,107.02,107.04,106.94,106.97,9767800052.0
2007-07-19 02:30:00,106.97,107.01,106.85,106.905,7867300004.0
2007-07-19 02:45:00,106.905,107.01,106.86,107.0,12636900004.0
2007-07-19 03:00:00,107.01,107.03,106.88,106.895,8372700012.0
2007-07-19 03:15:00,106.9,106.91,106.84,106.89,8276099989.0
2007-07-19 03:30:00,106.89,106.89,106.82,106.865,10790399994.0
2007-07-19 03:45:00,106.87,106.92,106.83,106.89,14932699993.0
2007-07-19 04:00:00,106.89,106.98,106.88,106.94,12171900014.0
2007-07-19 04:15:00,106.94,106.95,106.85,106.88,9816100018.0
2007-07-19 04:30:00,106.89,106.97,106.89,106.94,8236400009.0
2007-07-19 04:45:00,106.945,107.05,106.945,106.97,9517000033.0
2007-07-19 05:00:00,106.97,107.03,106.96,107.02,4862900026.0
2007-07-19 05:15:00,107.02,107.05,107.0,107.03,4424500004.0
2007-07-19 05:30:00,107.03,107.05,106.99,106.99,6246200007.0
2007-07-19 05:45:00,106.99,107.02,106.97,107.02,4605099971.0
2007-07-19 06:00:00,107.02,107.02,106.954,106.99,4451300009.0
2007-07-19 06:15:00,106.98,107.01,106.98,107.0,2987800001.0
2007-07-19 06:30:00,107.0,107.01,106.98,107.0,5010999963.0
2007-07-19 06:45:00,107.01,107.01,106.95,106.98,5080800006.0
2007-07-19 07:00:00,106.98,107.0,106.921,106.97,6999500014.0
2007-07-19 07:15:00,106.97,107.01,106.96,107.0,4923200018.0
2007-07-19 07:30:00,107.0,107.02,106.98,107.01,4012300023.0
2007-07-19 07:45:00,107.01,107.06,106.96,107.04,10085800049.0
2007-07-19 08:00:00,107.05,107.07,106.97,106.975,13117900028.0
2007-07-19 08:15:00,106.975,107.08,106.96,107.02,12702800005.0
2007-07-19 08:30:00,107.02,107.07,106.98,107.05,23619799982.0
2007-07-19 08:45:00,107.05,107.09,107.03,107.05,14299099985.0
2007-07-19 09:00:00,107.05,107.08,107.0,107.0,19988499923.0
2007-07-19 09:15:00,107.02,107.1,107.0,107.08,14934099976.0
2007-07-19 09:30:00,107.08,107.21,107.07,107.16,18349699974.0
2007-07-19 09:45:00,107.14,107.23,107.1,107.12,21908999910.0
2007-07-19 10:00:00,107.14,107.17,107.1,107.11,8816399970.0
2007-07-19 10:15:00,107.07,107.3,107.07,107.28,14553699938.0
2007-07-19 10:30:00,107.28,107.36,107.24,107.33,19741999902.0
2007-07-19 10:45:00,107.33,107.38,107.25,107.31,22655999873.0
2007-07-19 11:00:00,107.32,107.39,107.31,107.35,23955900044.0
2007-07-19 11:15:00,107.34,107.36,107.26,107.295,21927699987.0
2007-07-19 11:30:00,107.3,107.33,107.27,107.29,12412000024.0
2007-07-19 11:45:00,107.29,107.32,107.24,107.245,10642799978.0
2007-07-19 12:00:00,107.245,107.27,107.22,107.23,16410600008.0
2007-07-19 12:15:00,107.21,107.31,107.16,107.275,22948199936.0
2007-07-19 12:30:00,107.28,107.28,107.16,107.24,15764800010.0
2007-07-19 12:45:00,107.23,107.29,107.158,107.26,11344999998.0
2007-07-19 13:00:00,107.27,107.33,107.21,107.29,12160900010.0
2007-07-19 13:15:00,107.29,107.33,107.22,107.32,14722300015.0
2007-07-19 13:30:00,107.32,107.33,107.23,107.29,8569300007.0
2007-07-19 13:45:00,107.29,107.32,107.22,107.3,11288600023.0
2007-07-19 14:00:00,107.3,107.32,107.19,107.25,11151700013.0
2007-07-19 14:15:00,107.23,107.35,107.22,107.32,14057700051.0
2007-07-19 14:30:00,107.32,107.34,107.23,107.3,15293400035.0
2007-07-19 14:45:00,107.31,107.34,107.24,107.325,16215600041.0
2007-07-19 15:00:00,107.325,107.35,107.23,107.3,20995599991.0
2007-07-19 15:15:00,107.3,107.33,107.22,107.3,17843600044.0
2007-07-19 15:30:00,107.3,107.35,107.27,107.32,19470599952.0
2007-07-19 15:45:00,107.35,107.37,107.3,107.34,21208200027.0
2007-07-19 16:00:00,107.34,107.45,107.33,107.42,20456999980.0
2007-07-19 16:15:00,107.42,107.49,107.34,107.39,18209699936.0
2007-07-19 16:30:00,107.39,107.49,107.34,107.45,13997699987.0
2007-07-19 16:45:00,107.46,107.46,107.33,107.34,19361899990.0
2007-07-19 17:00:00,107.34,107.44,107.32,107.38,21408899917.0
2007-07-19 17:15:00,107.38,107.42,107.32,107.325,16047999956.0
2007-07-19 17:30:00,107.33,107.4,107.3,107.34,22887599984.0
2007-07-19 17:45:00,107.34,107.42,107.29,107.3,13064699967.0
2007-07-19 18:00:00,107.33,107.37,107.28,107.355,18480999949.0
2007-07-19 18:15:00,107.355,107.38,107.32,107.33,11928200002.0
2007-07-19 18:30:00,107.34,107.37,107.29,107.34,10152099969.0
2007-07-19 18:45:00,107.34,107.35,107.24,107.26,10815300008.0
2007-07-19 19:00:00,107.26,107.28,107.21,107.24,13058799985.0
2007-07-19 19:15:00,107.24,107.26,107.21,107.24,5382200003.0
2007-07-19 19:30:00,107.24,107.34,107.23,107.32,5928199987.0
2007-07-19 19:45:00,107.33,107.33,107.29,107.3,5395499980.0
2007-07-19 20:00:00,107.3,107.31,107.22,107.23,7695100001.0
2007-07-19 20:15:00,107.24,107.29,107.19,107.26,7936699961.0
2007-07-19 20:30:00,107.26,107.35,107.24,107.35,8984900009.0
2007-07-19 20:45:00,107.355,107.44,107.33,107.38,10145799991.0
2007-07-19 21:00:00,107.37,107.38,107.33,107.34,6491500004.0
2007-07-19 21:15:00,107.34,107.37,107.33,107.355,4667799987.0
2007-07-19 21:30:00,107.35,107.38,107.33,107.37,6463300011.0
2007-07-19 21:45:00,107.37,107.435,107.33,107.42,7072199986.0
2007-07-19 22:00:00,107.42,107.43,107.346,107.41,1730199999.0
2007-07-19 22:15:00,107.41,107.44,107.38,107.38,4883699986.0
2007-07-19 22:30:00,107.38,107.4,107.35,107.37,5723199995.0
2007-07-19 22:45:00,107.37,107.39,107.33,107.33,6012299988.0
2007-07-19 23:00:00,107.32,107.415,107.29,107.4,2800800005.0
2007-07-19 23:15:00,107.405,107.43,107.3,107.39,4684299987.0
2007-07-19 23:30:00,107.39,107.42,107.314,107.42,3586500002.0
2007-07-19 23:45:00,107.43,107.43,107.35,107.43,2611499980.0
2007-07-20 00:00:00,107.43,107.43,107.361,107.38,4115700016.0
2007-07-20 00:15:00,107.38,107.42,107.36,107.405,3974799989.0
2007-07-20 00:30:00,107.41,107.48,107.385,107.44,4077199972.0
2007-07-20 00:45:00,107.44,107.47,107.42,107.435,5130499970.0
2007-07-20 01:00:00,107.44,107.57,107.43,107.515,6262599991.0
2007-07-20 01:15:00,107.52,107.54,107.42,107.53,4913299997.0
2007-07-20 01:30:00,107.53,107.54,107.46,107.47,6501299971.0
2007-07-20 01:45:00,107.47,107.49,107.45,107.47,5611899994.0
2007-07-20 02:00:00,107.47,107.56,107.46,107.52,10722699913.0
2007-07-20 02:15:00,107.52,107.55,107.43,107.48,6862800013.0
2007-07-20 02:30:00,107.48,107.5,107.445,107.48,4329100004.0
2007-07-20 02:45:00,107.48,107.54,107.46,107.49,8215399989.0
2007-07-20 03:00:00,107.5,107.56,107.4,107.5,10945900005.0
2007-07-20 03:15:00,107.5,107.54,107.47,107.52,5198099975.0
2007-07-20 03:30:00,107.53,107.59,107.49,107.53,4207300026.0
2007-07-20 03:45:00,107.53,107.6,107.5,107.595,8641200012.0
2007-07-20 04:00:00,107.59,107.66,107.53,107.615,7557200015.0
2007-07-20 04:15:00,107.615,107.65,107.53,107.59,8389200006.0
2007-07-20 04:30:00,107.59,107.61,107.53,107.57,6712700014.0
2007-07-20 04:45:00,107.565,107.58,107.48,107.505,6934500031.0
2007-07-20 05:00:00,107.505,107.57,107.5,107.55,5191800033.0
2007-07-20 05:15:00,107.55,107.595,107.52,107.595,4178099994.0
2007-07-20 05:30:00,107.595,107.6,107.5,107.56,8528200017.0
2007-07-20 05:45:00,107.56,107.65,107.525,107.63,6858799996.0
2007-07-20 06:00:00,107.62,107.68,107.603,107.622,6127600006.0
2007-07-20 06:15:00,107.68,107.68,107.58,107.6,7054600027.0
2007-07-20 06:30:00,107.6,107.68,107.6,107.64,8214700000.0
2007-07-20 06:45:00,107.64,107.66,107.6,107.63,8056399979.0
2007-07-20 07:00:00,107.625,107.65,107.59,107.62,6836299985.0
2007-07-20 07:15:00,107.62,107.63,107.537,107.61,4053400002.0
2007-07-20 07:30:00,107.61,107.63,107.57,107.63,7310000003.0
2007-07-20 07:45:00,107.63,107.64,107.56,107.61,7810800020.0
2007-07-20 08:00:00,107.61,107.69,107.58,107.6,12492700054.0
2007-07-20 08:15:00,107.595,107.61,107.55,107.57,14016600051.0
2007-07-20 08:30:00,107.57,107.62,107.52,107.61,10268600041.0
2007-07-20 08:45:00,107.61,107.67,107.55,107.64,8882500000.0
2007-07-20 09:00:00,107.64,107.72,107.6,107.7,12233300034.0
2007-07-20 09:15:00,107.7,107.71,107.62,107.63,15765000049.0
2007-07-20 09:30:00,107.6,107.64,107.55,107.63,19826100012.0
2007-07-20 09:45:00,107.63,107.65,107.54,107.6,18136300038.0
2007-07-20 10:00:00,107.61,107.61,107.53,107.55,12952600048.0
2007-07-20 10:15:00,107.55,107.6,107.5,107.51,11472999976.0
2007-07-20 10:30:00,107.52,107.56,107.48,107.51,18773699986.0
2007-07-20 10:45:00,107.51,107.53,107.41,107.46,23003100056.0
2007-07-20 11:00:00,107.47,107.5,107.44,107.445,13543300001.0
2007-07-20 11:15:00,107.45,107.54,107.4,107.515,21715300011.0
2007-07-20 11:30:00,107.49,107.63,107.48,107.57,21833800011.0
2007-07-20 11:45:00,107.575,107.65,107.56,107.61,20383200037.0
2007-07-20 12:00:00,107.63,107.64,107.58,107.62,10962799980.0
2007-07-20 12:15:00,107.62,107.62,107.523,107.6,9653900029.0
2007-07-20 12:30:00,107.6,107.62,107.57,107.61,9336400020.0
2007-07-20 12:45:00,107.61,107.67,107.6,107.66,14621500004.0
2007-07-20 13:00:00,107.66,107.68,107.62,107.64,12205000007.0
2007-07-20 13:15:00,107.62,107.64,107.57,107.61,11064500033.0
2007-07-20 13:30:00,107.62,107.62,107.43,107.51,16523699987.0
2007-07-20 13:45:00,107.51,107.53,107.44,107.46,21674399948.0
2007-07-20 14:00:00,107.44,107.52,107.36,107.42,25059800032.0
2007-07-20 14:15:00,107.44,107.44,107.36,107.42,13291500066.0
2007-07-20 14:30:00,107.42,107.46,107.34,107.445,26428299820.0
2007-07-20 14:45:00,107.45,107.46,107.39,107.45,16854199985.0
2007-07-20 15:00:00,107.45,107.53,107.44,107.53,19151999998.0
2007-07-20 15:15:00,107.53,107.53,107.44,107.48,14110999954.0
2007-07-20 15:30:00,107.48,107.48,107.32,107.34,19187800089.0
2007-07-20 15:45:00,107.35,107.43,107.28,107.315,21018400063.0
2007-07-20 16:00:00,107.29,107.37,107.23,107.36,28505800017.0
2007-07-20 16:15:00,107.37,107.39,107.03,107.07,32002800060.0
2007-07-20 16:30:00,107.06,107.07,106.5,106.85,22146300000.0
2007-07-20 16:45:00,106.84,106.92,106.72,106.85,27058700072.0
2007-07-20 17:00:00,106.82,106.87,106.64,106.79,24895600056.0
2007-07-20 17:15:00,106.79,106.84,106.63,106.71,19370900051.0
2007-07-20 17:30:00,106.71,106.76,106.6,106.64,21830000032.0
2007-07-20 17:45:00,106.65,106.66,106.54,106.55,18512800059.0
2007-07-20 18:00:00,106.54,106.61,106.5,106.57,21344800047.0
2007-07-20 18:15:00,106.57,106.57,106.44,106.53,18199400032.0
2007-07-20 18:30:00,106.53,106.54,106.3,106.33,16729200034.0
2007-07-20 18:45:00,106.33,106.33,106.01,106.02,22353800088.0
2007-07-20 19:00:00,106.03,106.19,106.03,106.17,18725300011.0
2007-07-20 19:15:00,106.17,106.23,106.095,106.21,15753999986.0
2007-07-20 19:30:00,106.21,106.4,106.12,106.36,16034399960.0
2007-07-20 19:45:00,106.36,106.43,106.28,106.39,15860100026.0
2007-07-20 20:00:00,106.38,106.52,106.27,106.51,17422899994.0
2007-07-20 20:15:00,106.51,106.56,106.48,106.54,9420500026.0
2007-07-20 20:30:00,106.54,106.54,106.43,106.45,7057600012.0
2007-07-20 20:45:00,106.445,106.58,106.44,106.56,10910700000.0
2007-07-20 21:00:00,106.56,106.62,106.5,106.53,11419599994.0
2007-07-20 21:15:00,106.525,106.62,106.52,106.59,4569999964.0
2007-07-20 21:30:00,106.6,106.61,106.54,106.58,4574699967.0
2007-07-20 21:45:00,106.58,106.6,106.53,106.57,3583100029.0
2007-07-20 22:00:00,106.58,106.67,106.57,106.635,4126000006.0
2007-07-20 22:15:00,106.62,106.68,106.62,106.66,3718599986.0
2007-07-20 22:30:00,106.66,106.72,106.64,106.71,5987399991.0
2007-07-20 22:45:00,106.71,106.76,106.675,106.72,4329700000.0
2007-07-22 23:00:00,106.939,107.049,106.753,106.95,2185499999.0
2007-07-22 23:15:00,106.95,107.05,106.93,106.97,1180900000.0
2007-07-22 23:30:00,106.96,107.01,106.887,106.93,1837399981.0
2007-07-22 23:45:00,106.93,106.95,106.88,106.94,1700899996.0
2007-07-23 00:00:00,106.94,106.96,106.83,106.85,3974300003.0
2007-07-23 00:15:00,106.85,106.86,106.675,106.71,3030600000.0
2007-07-23 00:30:00,106.685,106.79,106.65,106.74,1490399988.0
2007-07-23 00:45:00,106.75,106.76,106.655,106.67,1184700000.0
2007-07-23 01:00:00,106.67,106.79,106.635,106.73,1818700000.0
2007-07-23 01:15:00,106.75,106.81,106.705,106.8,1981800000.0
2007-07-23 01:30:00,106.8,106.87,106.58,106.81,3704699992.0
2007-07-23 01:45:00,106.83,106.85,106.735,106.8,4488299995.0
2007-07-23 02:00:00,106.775,106.8,106.725,106.76,5871399979.0
2007-07-23 02:15:00,106.76,106.8,106.63,106.745,5030999992.0
2007-07-23 02:30:00,106.78,106.83,106.72,106.73,2643599999.0
2007-07-23 02:45:00,106.76,106.85,106.455,106.54,6333899946.0
2007-07-23 03:00:00,106.53,106.57,106.4,106.45,5221399977.0
2007-07-23 03:15:00,106.45,106.45,106.21,106.35,9126999988.0
2007-07-23 03:30:00,106.34,106.59,106.325,106.49,5357599991.0
2007-07-23 03:45:00,106.49,106.52,106.4,106.48,3444900000.0
2007-07-23 04:00:00,106.47,106.55,106.435,106.53,1750000006.0
2007-07-23 04:15:00,106.54,106.59,106.515,106.58,2685899995.0
2007-07-23 04:30:00,106.58,106.71,106.58,106.68,4592199967.0
2007-07-23 04:45:00,106.67,106.71,106.64,106.68,2713499993.0
2007-07-23 05:00:00,106.67,106.75,106.65,106.7,1920299999.0
2007-07-23 05:15:00,106.7,106.71,106.59,106.64,2166799979.0
2007-07-23 05:30:00,106.63,106.71,106.57,106.71,2188299999.0
2007-07-23 05:45:00,106.71,106.71,106.59,106.61,3187599996.0
2007-07-23 06:00:00,106.61,106.66,106.575,106.63,4037699983.0
2007-07-23 06:15:00,106.62,106.7,106.6,106.6,2749599988.0
2007-07-23 06:30:00,106.6,106.63,106.565,106.59,2925699995.0
2007-07-23 06:45:00,106.59,106.61,106.52,106.59,3775799980.0
2007-07-23 07:00:00,106.58,106.59,106.5,106.57,3799399998.0
2007-07-23 07:15:00,106.57,106.6,106.54,106.58,3083100000.0
2007-07-23 07:30:00,106.58,106.71,106.57,106.68,6912599986.0
2007-07-23 07:45:00,106.68,106.71,106.59,106.69,7740099975.0
2007-07-23 08:00:00,106.69,106.7,106.62,106.67,10221199988.0
2007-07-23 08:15:00,106.67,106.75,106.635,106.72,9801200000.0
2007-07-23 08:30:00,106.72,106.74,106.61,106.65,12964699984.0
2007-07-23 08:45:00,106.65,106.83,106.625,106.74,15915599985.0
2007-07-23 09:00:00,106.74,106.81,106.695,106.75,13088799978.0
2007-07-23 09:15:00,106.75,106.76,106.58,106.65,15743899952.0
2007-07-23 09:30:00,106.65,106.84,106.6,106.81,16956500029.0
2007-07-23 09:45:00,106.81,106.84,106.74,106.75,16203100005.0
2007-07-23 10:00:00,106.74,106.81,106.71,106.71,15532600016.0
2007-07-23 10:15:00,106.71,106.87,106.7,106.86,8338299968.0
2007-07-23 10:30:00,106.86,106.97,106.84,106.97,13813799971.0
2007-07-23 10:45:00,106.98,107.07,106.95,107.0,16399799952.0
2007-07-23 11:00:00,107.0,107.03,106.93,107.0,14020899972.0
2007-07-23 11:15:00,107.0,107.09,106.99,107.08,17627999955.0
2007-07-23 11:30:00,107.08,107.21,107.05,107.1,16789399924.0
2007-07-23 11:45:00,107.1,107.2,107.08,107.16,23102699920.0
2007-07-23 12:00:00,107.16,107.27,107.13,107.15,18889299894.0
2007-07-23 12:15:00,107.15,107.15,106.98,107.0,19932699991.0
2007-07-23 12:30:00,107.0,107.11,106.98,106.99,12702399996.0
2007-07-23 12:45:00,107.0,107.07,106.96,106.97,12009699971.0
2007-07-23 13:00:00,106.97,107.08,106.97,107.04,9470799988.0
2007-07-23 13:15:00,107.04,107.15,107.01,107.13,12840099956.0
2007-07-23 13:30:00,107.13,107.18,107.08,107.17,9344899920.0
2007-07-23 13:45:00,107.17,107.21,107.095,107.1,9680699956.0
2007-07-23 14:00:00,107.11,107.18,107.09,107.1,13318699987.0
2007-07-23 14:15:00,107.1,107.16,107.07,107.14,14580599980.0
2007-07-23 14:30:00,107.15,107.22,107.13,107.21,13179100011.0
2007-07-23 14:45:00,107.2,107.26,107.17,107.19,13790699970.0
2007-07-23 15:00:00,107.2,107.27,107.17,107.23,15353899914.0
2007-07-23 15:15:00,107.23,107.31,107.2,107.21,15432199949.0
2007-07-23 15:30:00,107.21,107.25,107.12,107.2,20954899956.0
2007-07-23 15:45:00,107.2,107.21,107.06,107.1,18077400021.0
2007-07-23 16:00:00,107.1,107.18,107.09,107.13,18403699981.0
2007-07-23 16:15:00,107.13,107.19,107.11,107.15,19022399960.0
2007-07-23 16:30:00,107.15,107.2,107.13,107.19,13956999989.0
2007-07-23 16:45:00,107.19,107.24,107.15,107.22,18237800001.0
2007-07-23 17:00:00,107.23,107.24,107.17,107.18,13053899997.0
2007-07-23 17:15:00,107.18,107.24,107.17,107.23,11221100025.0
2007-07-23 17:30:00,107.23,107.27,107.2,107.23,11025800020.0
2007-07-23 17:45:00,107.23,107.24,107.15,107.17,11615999978.0
2007-07-23 18:00:00,107.17,107.23,107.16,107.22,7776499998.0
2007-07-23 18:15:00,107.22,107.23,107.17,107.19,8906499988.0
2007-07-23 18:30:00,107.2,107.22,107.16,107.22,4296199975.0
2007-07-23 18:45:00,107.22,107.26,107.18,107.19,3176600003.0
2007-07-23 19:00:00,107.19,107.23,107.14,107.16,6124599989.0
2007-07-23 19:15:00,107.16,107.23,107.14,107.22,6281399972.0
2007-07-23 19:30:00,107.22,107.23,107.19,107.19,4873700003.0
2007-07-23 19:45:00,107.19,107.21,107.17,107.18,2633699994.0
2007-07-23 20:00:00,107.18,107.18,107.14,107.15,5848299995.0
2007-07-23 20:15:00,107.16,107.17,107.09,107.12,6873899966.0
2007-07-23 20:30:00,107.12,107.15,107.05,107.07,6073699984.0
2007-07-23 20:45:00,107.07,107.07,107.0,107.05,5777599994.0
2007-07-23 21:00:00,107.05,107.06,106.98,107.01,3016100008.0
2007-07-23 21:15:00,106.979,107.04,106.977,107.03,3100200001.0
2007-07-23 21:30:00,107.03,107.04,106.99,107.01,2614799992.0
2007-07-23 21:45:00,107.01,107.02,106.92,106.96,6771399973.0
2007-07-23 22:00:00,106.97,107.02,106.96,106.98,3748099991.0
2007-07-23 22:15:00,106.98,106.98,106.77,106.88,7551899985.0
2007-07-23 22:30:00,106.87,106.9,106.83,106.85,4125399981.0
2007-07-23 22:45:00,106.85,106.97,106.83,106.9,4744899993.0
2007-07-23 23:00:00,106.94,107.04,106.895,107.02,3696599973.0
2007-07-23 23:15:00,107.02,107.02,106.865,106.94,4584899996.0
2007-07-23 23:30:00,106.93,107.01,106.875,106.91,5062599998.0
2007-07-23 23:45:00,106.91,106.93,106.79,106.87,4288599984.0
2007-07-24 00:00:00,106.85,106.9,106.847,106.9,2250899997.0
2007-07-24 00:15:00,106.91,106.94,106.88,106.92,2363999995.0
2007-07-24 00:30:00,106.93,106.97,106.87,106.89,5723499982.0
2007-07-24 00:45:00,106.89,106.92,106.85,106.87,5626899980.0
2007-07-24 01:00:00,106.88,106.92,106.84,106.86,9533099998.0
2007-07-24 01:15:00,106.86,106.91,106.79,106.9,8998299968.0
2007-07-24 01:30:00,106.9,106.95,106.78,106.8,10872999983.0
2007-07-24 01:45:00,106.8,106.81,106.74,106.78,14328999923.0
2007-07-24 02:00:00,106.78,106.84,106.5,106.6,11111699968.0
2007-07-24 02:15:00,106.57,106.77,106.57,106.68,20314299958.0
2007-07-24 02:30:00,106.69,106.69,106.54,106.65,15909799948.0
2007-07-24 02:45:00,106.64,106.71,106.55,106.62,16675399957.0
2007-07-24 03:00:00,106.63,106.68,106.55,106.68,13033999928.0
2007-07-24 03:15:00,106.68,106.73,106.58,106.65,11085899951.0
2007-07-24 03:30:00,106.65,106.74,106.6,106.73,8190099966.0
2007-07-24 03:45:00,106.73,106.74,106.67,106.72,8308799968.0
2007-07-24 04:00:00,106.72,106.74,106.58,106.67,10804099962.0
2007-07-24 04:15:00,106.67,106.8,106.6,106.79,13883199976.0
2007-07-24 04:30:00,106.79,106.82,106.71,106.75,13632199956.0
2007-07-24 04:45:00,106.745,106.77,106.59,106.695,11310599985.0
2007-07-24 05:00:00,106.69,106.7,106.44,106.495,18059699929.0
2007-07-24 05:15:00,106.5,106.62,106.45,106.59,10901499960.0
2007-07-24 05:30:00,106.59,106.64,106.52,106.57,6811999946.0
2007-07-24 05:45:00,106.57,106.6,106.46,106.54,7976099956.0
2007-07-24 06:00:00,106.54,106.61,106.52,106.6,7233499958.0
2007-07-24 06:15:00,106.6,106.65,106.57,106.62,7977299941.0
2007-07-24 06:30:00,106.62,106.67,106.56,106.61,8735899970.0
2007-07-24 06:45:00,106.61,106.66,106.57,106.6,7849999953.0
2007-07-24 07:00:00,106.61,106.72,106.56,106.695,11101199952.0
2007-07-24 07:15:00,106.7,106.76,106.64,106.71,9343499954.0
2007-07-24 07:30:00,106.71,106.73,106.65,106.69,6333099986.0
2007-07-24 07:45:00,106.69,106.71,106.61,106.71,9086599947.0
2007-07-24 08:00:00,106.705,106.75,106.63,106.725,11683999947.0
2007-07-24 08:15:00,106.725,106.725,106.56,106.6,15158399960.0
2007-07-24 08:30:00,106.6,106.65,106.53,106.61,23027999850.0
2007-07-24 08:45:00,106.6,106.71,106.59,106.65,23716799865.0
2007-07-24 09:00:00,106.65,106.675,106.59,106.65,13735599945.0
2007-07-24 09:15:00,106.65,106.66,106.48,106.555,21708099965.0
2007-07-24 09:30:00,106.555,106.59,106.52,106.55,16051499998.0
2007-07-24 09:45:00,106.57,106.57,106.44,106.51,16200599939.0
2007-07-24 10:00:00,106.52,106.57,106.49,106.57,18115199956.0
2007-07-24 10:15:00,106.57,106.72,106.55,106.7,21119199864.0
2007-07-24 10:30:00,106.7,106.78,106.655,106.725,18054899936.0
2007-07-24 10:45:00,106.73,106.86,106.7,106.82,15292699911.0
2007-07-24 11:00:00,106.82,106.85,106.71,106.82,17017600012.0
2007-07-24 11:15:00,106.82,106.86,106.775,106.79,17956899918.0
2007-07-24 11:30:00,106.78,106.9,106.78,106.83,13072199923.0
2007-07-24 11:45:00,106.83,106.86,106.79,106.81,15834999870.0
2007-07-24 12:00:00,106.81,106.81,106.76,106.8,10110599959.0
2007-07-24 12:15:00,106.8,106.92,106.78,106.87,17612999933.0
2007-07-24 12:30:00,106.87,106.89,106.82,106.83,14623199945.0
2007-07-24 12:45:00,106.83,106.87,106.8,106.81,12714599909.0
2007-07-24 13:00:00,106.81,106.865,106.78,106.85,18262899905.0
2007-07-24 13:15:00,106.85,106.87,106.76,106.8,17105799897.0
2007-07-24 13:30:00,106.82,106.905,106.79,106.865,16968699920.0
2007-07-24 13:45:00,106.865,107.0,106.86,106.96,15370799941.0
2007-07-24 14:00:00,106.95,106.99,106.86,106.95,19626299941.0
2007-07-24 14:15:00,106.94,107.02,106.93,106.97,14847999955.0
2007-07-24 14:30:00,106.97,107.02,106.77,106.8,27179599925.0
2007-07-24 14:45:00,106.8,106.88,106.75,106.8,19227999968.0
2007-07-24 15:00:00,106.77,106.77,106.61,106.7,21202499987.0
2007-07-24 15:15:00,106.695,106.715,106.54,106.63,18867699963.0
2007-07-24 15:30:00,106.6,106.68,106.46,106.57,23371799949.0
2007-07-24 15:45:00,106.57,106.65,106.54,106.57,19358099939.0
2007-07-24 16:00:00,106.59,106.68,106.58,106.64,23059799893.0
2007-07-24 16:15:00,106.64,106.7,106.63,106.69,11194499955.0
2007-07-24 16:30:00,106.69,106.75,106.665,106.71,17183099946.0
2007-07-24 16:45:00,106.71,106.72,106.63,106.66,20089699995.0
2007-07-24 17:00:00,106.68,106.72,106.61,106.65,21195199944.0
2007-07-24 17:15:00,106.65,106.66,106.59,106.64,19096299921.0
2007-07-24 17:30:00,106.64,106.68,106.54,106.58,11259799979.0
2007-07-24 17:45:00,106.57,106.6,106.5,106.58,12692099972.0
2007-07-24 18:00:00,106.58,106.63,106.55,106.6,13157999942.0
2007-07-24 18:15:00,106.605,106.66,106.55,106.565,16266599952.0
2007-07-24 18:30:00,106.57,106.73,106.57,106.61,15867899970.0
2007-07-24 18:45:00,106.59,106.67,106.59,106.65,12227699922.0
2007-07-24 19:00:00,106.64,106.76,106.64,106.66,11709799949.0
2007-07-24 19:15:00,106.67,106.7,106.65,106.68,11226799981.0
2007-07-24 19:30:00,106.68,106.74,106.65,106.7,4366099995.0
2007-07-24 19:45:00,106.7,106.71,106.61,106.64,9019899956.0
2007-07-24 20:00:00,106.63,106.63,106.525,106.59,9246899974.0
2007-07-24 20:15:00,106.59,106.63,106.52,106.56,9274399978.0
2007-07-24 20:30:00,106.54,106.56,106.41,106.48,17227599969.0
2007-07-24 20:45:00,106.46,106.52,106.42,106.43,12582499955.0
2007-07-24 21:00:00,106.43,106.48,106.27,106.27,20664899945.0
2007-07-24 21:15:00,106.27,106.31,106.21,106.24,15390700004.0
2007-07-24 21:30:00,106.23,106.25,105.82,105.82,15893499987.0
2007-07-24 21:45:00,105.82,105.93,105.71,105.79,23529199922.0
2007-07-24 22:00:00,105.78,105.96,105.74,105.89,13212700003.0
2007-07-24 22:15:00,105.89,106.01,105.89,105.96,8706399995.0
2007-07-24 22:30:00,105.96,106.0,105.93,105.99,6285099984.0
2007-07-24 22:45:00,105.99,106.08,105.98,106.04,4377799988.0
2007-07-24 23:00:00,106.04,106.06,105.86,105.86,4668199990.0
2007-07-24 23:15:00,105.885,105.89,105.72,105.76,10210199995.0
2007-07-24 23:30:00,105.76,105.87,105.75,105.82,6343399940.0
2007-07-24 23:45:00,105.825,105.93,105.81,105.915,4950599943.0
2007-07-25 00:00:00,105.92,105.98,105.84,105.93,6375600007.0
2007-07-25 00:15:00,105.93,105.95,105.85,105.91,9180700108.0
2007-07-25 00:30:00,105.91,106.03,105.86,106.01,4672600023.0
2007-07-25 00:45:00,106.02,106.16,106.01,106.15,6978500060.0
2007-07-25 01:00:00,106.14,106.18,106.065,106.16,9645999998.0
2007-07-25 01:15:00,106.16,106.165,106.0,106.02,8884599967.0
2007-07-25 01:30:00,106.02,106.03,105.86,105.92,10515700019.0
2007-07-25 01:45:00,105.92,106.06,105.89,106.05,11739999976.0
2007-07-25 02:00:00,106.05,106.11,105.99,106.04,13890199947.0
2007-07-25 02:15:00,106.04,106.11,105.93,105.94,17437299917.0
2007-07-25 02:30:00,105.94,105.96,105.71,105.8,20567199914.0
2007-07-25 02:45:00,105.805,105.87,105.53,105.57,23633799939.0
2007-07-25 03:00:00,105.57,105.71,105.34,105.64,26116299930.0
2007-07-25 03:15:00,105.66,105.67,105.48,105.54,17074099896.0
2007-07-25 03:30:00,105.55,106.07,105.54,106.05,20571699926.0
2007-07-25 03:45:00,106.04,106.07,105.95,106.03,19362699933.0
2007-07-25 04:00:00,106.02,106.04,105.9,105.92,12741399915.0
2007-07-25 04:15:00,105.93,106.02,105.92,105.985,11323799942.0
2007-07-25 04:30:00,106.0,106.25,105.96,106.2,17979599916.0
2007-07-25 04:45:00,106.19,106.22,106.1,106.2,13937799921.0
2007-07-25 05:00:00,106.21,106.23,106.15,106.18,8939199963.0
2007-07-25 05:15:00,106.18,106.23,106.12,106.21,12538099965.0
2007-07-25 05:30:00,106.21,106.36,106.21,106.31,17236999933.0
2007-07-25 05:45:00,106.31,106.4,106.3,106.38,12436799940.0
2007-07-25 06:00:00,106.38,106.47,106.36,106.43,16331799949.0
2007-07-25 06:15:00,106.43,106.46,106.38,106.46,10452899958.0
2007-07-25 06:30:00,106.46,106.49,106.42,106.47,11268499979.0
2007-07-25 06:45:00,106.47,106.55,106.42,106.52,17998799926.0
2007-07-25 07:00:00,106.51,106.61,106.49,106.55,14889299943.0
2007-07-25 07:15:00,106.55,106.72,106.54,106.68,17285299944.0
2007-07-25 07:30:00,106.68,106.68,106.52,106.64,15448299952.0
2007-07-25 07:45:00,106.65,106.65,106.54,106.6,11965499940.0
2007-07-25 08:00:00,106.6,106.63,106.42,106.47,14736799958.0
2007-07-25 08:15:00,106.47,106.5,106.31,106.34,21421899961.0
2007-07-25 08:30:00,106.35,106.48,106.32,106.4,19692999906.0
2007-07-25 08:45:00,106.4,106.45,106.28,106.37,22733099922.0
2007-07-25 09:00:00,106.37,106.47,106.35,106.39,21692899935.0
2007-07-25 09:15:00,106.39,106.41,106.1,106.22,22092899993.0
2007-07-25 09:30:00,106.23,106.33,106.21,106.3,19378899951.0
2007-07-25 09:45:00,106.3,106.35,106.24,106.3,22040499909.0
2007-07-25 10:00:00,106.3,106.34,106.22,106.33,24081699861.0
2007-07-25 10:15:00,106.33,106.33,106.2,106.21,19116099938.0
2007-07-25 10:30:00,106.21,106.28,106.11,106.24,19759799941.0
2007-07-25 10:45:00,106.24,106.45,106.21,106.4,28476899929.0
2007-07-25 11:00:00,106.38,106.42,106.29,106.31,18490099986.0
2007-07-25 11:15:00,106.32,106.36,106.27,106.32,14507399984.0
2007-07-25 11:30:00,106.32,106.39,106.28,106.38,11672999957.0
2007-07-25 11:45:00,106.39,106.49,106.38,106.43,15433499979.0
2007-07-25 12:00:00,106.43,106.48,106.37,106.41,14082399968.0
2007-07-25 12:15:00,106.41,106.48,106.32,106.47,17488399921.0
2007-07-25 12:30:00,106.47,106.48,106.36,106.37,21578199949.0
2007-07-25 12:45:00,106.35,106.41,106.32,106.35,16557799964.0
2007-07-25 13:00:00,106.35,106.56,106.33,106.52,22790199990.0
2007-07-25 13:15:00,106.52,106.62,106.47,106.55,22293799967.0
2007-07-25 13:30:00,106.55,106.55,106.42,106.47,21169899936.0
2007-07-25 13:45:00,106.47,106.53,106.44,106.47,19166999966.0
2007-07-25 14:00:00,106.47,106.56,106.44,106.55,20872999912.0
2007-07-25 14:15:00,106.55,106.655,106.49,106.56,17155899965.0
2007-07-25 14:30:00,106.56,106.69,106.54,106.54,17546399998.0
2007-07-25 14:45:00,106.56,106.58,106.48,106.5,16739899916.0
2007-07-25 15:00:00,106.5,106.63,106.49,106.58,15158300027.0
2007-07-25 15:15:00,106.58,106.59,106.45,106.5,20035599925.0
2007-07-25 15:30:00,106.5,106.62,106.49,106.57,22023899959.0
2007-07-25 15:45:00,106.57,106.62,106.52,106.57,18388299979.0
2007-07-25 16:00:00,106.55,106.64,106.48,106.5,21662699977.0
2007-07-25 16:15:00,106.5,106.55,106.39,106.43,24219599957.0
2007-07-25 16:30:00,106.43,106.45,106.1,106.1,28886700011.0
2007-07-25 16:45:00,106.12,106.16,106.0,106.11,25651599886.0
2007-07-25 17:00:00,106.09,106.29,106.09,106.21,27227499907.0
2007-07-25 17:15:00,106.21,106.27,106.04,106.225,20530799963.0
2007-07-25 17:30:00,106.225,106.26,106.11,106.2,20489399929.0
2007-07-25 17:45:00,106.2,106.25,106.19,106.21,17570699951.0
2007-07-25 18:00:00,106.205,106.25,106.14,106.185,19802199947.0
2007-07-25 18:15:00,106.185,106.23,106.12,106.19,19086099937.0
2007-07-25 18:30:00,106.19,106.23,106.11,106.15,13421399971.0
2007-07-25 18:45:00,106.16,106.22,106.13,106.19,16594199965.0
2007-07-25 19:00:00,106.19,106.25,106.12,106.14,11298999950.0
2007-07-25 19:15:00,106.135,106.18,106.12,106.14,10279999993.0
2007-07-25 19:30:00,106.14,106.23,106.09,106.22,10896000007.0
2007-07-25 19:45:00,106.21,106.26,106.16,106.2,8989100024.0
2007-07-25 20:00:00,106.2,106.2,106.09,106.18,10233700021.0
2007-07-25 20:15:00,106.18,106.22,106.15,106.18,8155800009.0
2007-07-25 20:30:00,106.18,106.24,106.175,106.23,11233000029.0
2007-07-25 20:45:00,106.23,106.35,106.23,106.325,12245099942.0
2007-07-25 21:00:00,106.325,106.53,106.29,106.51,14594399933.0
2007-07-25 21:15:00,106.52,106.56,106.405,106.405,11985499963.0
2007-07-25 21:30:00,106.4,106.42,106.35,106.39,10222199995.0
2007-07-25 21:45:00,106.39,106.48,106.36,106.44,6013499992.0
2007-07-25 22:00:00,106.44,106.45,106.31,106.33,10008099955.0
2007-07-25 22:15:00,106.33,106.37,106.29,106.36,5363799967.0
2007-07-25 22:30:00,106.36,106.42,106.35,106.4,5475199988.0
2007-07-25 22:45:00,106.4,106.49,106.4,106.42,4248500000.0
2007-07-25 23:00:00,106.428,106.6,106.284,106.52,10410099985.0
2007-07-25 23:15:00,106.52,106.525,106.37,106.525,6623199998.0
2007-07-25 23:30:00,106.52,106.65,106.49,106.53,6421699982.0
2007-07-25 23:45:00,106.53,106.59,106.491,106.531,2690399979.0
2007-07-26 00:00:00,106.535,106.67,106.52,106.67,4184199996.0
2007-07-26 00:15:00,106.66,106.67,106.565,106.58,3164099997.0
2007-07-26 00:30:00,106.58,106.73,106.535,106.72,3577799999.0
2007-07-26 00:45:00,106.72,106.72,106.56,106.57,4643199965.0
2007-07-26 01:00:00,106.57,106.64,106.54,106.6,5075399993.0
2007-07-26 01:15:00,106.6,106.73,106.6,106.72,6987499977.0
2007-07-26 01:30:00,106.72,106.73,106.67,106.71,6401799985.0
2007-07-26 01:45:00,106.71,106.83,106.71,106.805,11700899975.0
2007-07-26 02:00:00,106.805,106.83,106.69,106.74,11297799978.0
2007-07-26 02:15:00,106.73,106.8,106.7,106.755,14874799937.0
2007-07-26 02:30:00,106.755,106.83,106.75,106.81,7962899979.0
2007-07-26 02:45:00,106.81,106.81,106.68,106.73,13741599946.0
2007-07-26 03:00:00,106.75,106.81,106.63,106.64,16754199918.0
2007-07-26 03:15:00,106.64,106.7,106.53,106.69,18708099925.0
2007-07-26 03:30:00,106.69,106.72,106.64,106.65,8925099959.0
2007-07-26 03:45:00,106.65,106.65,106.54,106.61,9718599967.0
2007-07-26 04:00:00,106.61,106.63,106.43,106.43,12412499958.0
2007-07-26 04:15:00,106.43,106.47,106.35,106.43,14199499991.0
2007-07-26 04:30:00,106.43,106.495,106.34,106.405,12935799920.0
2007-07-26 04:45:00,106.41,106.47,106.39,106.47,6532999996.0
2007-07-26 05:00:00,106.48,106.53,106.44,106.5,6942399982.0
2007-07-26 05:15:00,106.495,106.53,106.435,106.475,7267399982.0
2007-07-26 05:30:00,106.475,106.63,106.44,106.62,6501799962.0
2007-07-26 05:45:00,106.62,106.65,106.56,106.63,7578499932.0
2007-07-26 06:00:00,106.6,106.68,106.57,106.64,8297599960.0
2007-07-26 06:15:00,106.64,106.76,106.63,106.74,8051999971.0
2007-07-26 06:30:00,106.73,106.76,106.59,106.645,9572699983.0
2007-07-26 06:45:00,106.66,106.69,106.554,106.65,9326299989.0
2007-07-26 07:00:00,106.655,106.68,106.62,106.645,4323699987.0
2007-07-26 07:15:00,106.66,106.66,106.53,106.56,12124099940.0
2007-07-26 07:30:00,106.56,106.69,106.54,106.63,11746499962.0
2007-07-26 07:45:00,106.65,106.7,106.48,106.54,14956399962.0
2007-07-26 08:00:00,106.54,106.54,106.38,106.43,18072800005.0
2007-07-26 08:15:00,106.43,106.46,106.36,106.44,13463699929.0
2007-07-26 08:30:00,106.44,106.495,106.38,106.44,18992799958.0
2007-07-26 08:45:00,106.45,106.48,106.41,106.46,16035299962.0
2007-07-26 09:00:00,106.45,106.48,106.345,106.39,17330399915.0
2007-07-26 09:15:00,106.38,106.48,106.33,106.44,24492499915.0
2007-07-26 09:30:00,106.45,106.57,106.44,106.555,17261599992.0
2007-07-26 09:45:00,106.56,106.595,106.44,106.44,17442299902.0
2007-07-26 10:00:00,106.47,106.5,106.4,106.47,20677099949.0
2007-07-26 10:15:00,106.47,106.53,106.41,106.47,18089299979.0
2007-07-26 10:30:00,106.48,106.6,106.46,106.585,19658299953.0
2007-07-26 10:45:00,106.585,106.64,106.57,106.62,19409399936.0
2007-07-26 11:00:00,106.625,106.64,106.55,106.58,13164199950.0
2007-07-26 11:15:00,106.57,106.63,106.53,106.58,13379699938.0
2007-07-26 11:30:00,106.58,106.63,106.47,106.61,15452399963.0
2007-07-26 11:45:00,106.61,106.67,106.57,106.62,14965099939.0
2007-07-26 12:00:00,106.62,106.69,106.57,106.58,14607399959.0
2007-07-26 12:15:00,106.58,106.7,106.51,106.58,21513599974.0
2007-07-26 12:30:00,106.58,106.58,106.42,106.42,13391500004.0
2007-07-26 12:45:00,106.44,106.46,106.32,106.35,18072199979.0
2007-07-26 13:00:00,106.35,106.39,105.85,105.85,25790099898.0
2007-07-26 13:15:00,105.86,105.95,105.32,105.62,27737000000.0
2007-07-26 13:30:00,105.64,105.65,105.4,105.54,22056900001.0
2007-07-26 13:45:00,105.54,105.71,105.53,105.69,23781299994.0
2007-07-26 14:00:00,105.66,105.81,105.66,105.705,24622100009.0
2007-07-26 14:15:00,105.705,105.76,105.47,105.5,20480999982.0
2007-07-26 14:30:00,105.51,105.6,105.13,105.29,29575200010.0
2007-07-26 14:45:00,105.3,105.38,105.21,105.33,22107400019.0
2007-07-26 15:00:00,105.33,105.35,104.71,104.72,24282299908.0
2007-07-26 15:15:00,104.715,104.835,104.51,104.7,26224599957.0
2007-07-26 15:30:00,104.69,104.73,104.49,104.61,24885399958.0
2007-07-26 15:45:00,104.61,105.02,104.61,104.76,23903899933.0
2007-07-26 16:00:00,104.79,105.07,104.66,105.02,24387899863.0
2007-07-26 16:15:00,105.02,105.03,104.73,104.83,20117199953.0
2007-07-26 16:30:00,104.83,104.93,104.74,104.77,20097999915.0
2007-07-26 16:45:00,104.77,104.82,104.64,104.66,16850299974.0
2007-07-26 17:00:00,104.64,104.68,104.35,104.48,20112699970.0
2007-07-26 17:15:00,104.5,104.52,104.29,104.39,20923500047.0
2007-07-26 17:30:00,104.39,104.61,104.21,104.57,23846299998.0
2007-07-26 17:45:00,104.58,104.6,104.39,104.6,20491900006.0
2007-07-26 18:00:00,104.59,104.65,104.46,104.48,16469100011.0
2007-07-26 18:15:00,104.5,104.69,104.42,104.66,20811399938.0
2007-07-26 18:30:00,104.67,104.67,104.43,104.44,21833899981.0
2007-07-26 18:45:00,104.44,104.62,104.39,104.61,21407799927.0
2007-07-26 19:00:00,104.61,104.65,104.54,104.61,14917099966.0
2007-07-26 19:15:00,104.61,104.62,104.28,104.35,18796099974.0
2007-07-26 19:30:00,104.3,104.38,104.2,104.24,21269599970.0
2007-07-26 19:45:00,104.25,104.31,104.13,104.17,17781199971.0
2007-07-26 20:00:00,104.17,104.19,103.795,103.83,18324099980.0
2007-07-26 20:15:00,103.8,103.82,103.43,103.68,25757199975.0
2007-07-26 20:30:00,103.68,103.85,103.51,103.56,17228300044.0
2007-07-26 20:45:00,103.56,103.58,103.14,103.3,23649199992.0
2007-07-26 21:00:00,103.315,103.61,103.28,103.58,16698199988.0
2007-07-26 21:15:00,103.58,103.83,103.56,103.72,14888199997.0
2007-07-26 21:30:00,103.715,103.72,103.45,103.53,13832300000.0
2007-07-26 21:45:00,103.53,103.67,103.49,103.54,10441299992.0
2007-07-26 22:00:00,103.54,103.54,103.41,103.42,7298000000.0
2007-07-26 22:15:00,103.42,103.64,103.4,103.6,4907800020.0
2007-07-26 22:30:00,103.61,103.66,103.41,103.46,9529899988.0
2007-07-26 22:45:00,103.46,103.46,103.31,103.36,7258000005.0
2007-07-26 23:00:00,103.36,103.39,102.82,103.03,6950899990.0
2007-07-26 23:15:00,103.03,103.1,102.705,102.74,12105099977.0
2007-07-26 23:30:00,102.74,102.74,102.26,102.6,15388799991.0
2007-07-26 23:45:00,102.62,102.89,102.52,102.6,13662099969.0
2007-07-27 00:00:00,102.61,102.87,102.61,102.87,10941499977.0
2007-07-27 00:15:00,102.87,103.01,102.785,102.95,13353799950.0
2007-07-27 00:30:00,102.93,103.28,102.925,103.26,9813099972.0
2007-07-27 00:45:00,103.25,103.3,103.12,103.26,9735100001.0
2007-07-27 01:00:00,103.23,103.48,103.205,103.44,8053099989.0
2007-07-27 01:15:00,103.44,103.49,103.32,103.41,10620899952.0
2007-07-27 01:30:00,103.4,103.72,103.37,103.72,8456099995.0
2007-07-27 01:45:00,103.72,103.95,103.695,103.93,14170499918.0
2007-07-27 02:00:00,103.94,104.04,103.83,103.95,13062299912.0
2007-07-27 02:15:00,103.95,104.06,103.87,103.97,13245599892.0
2007-07-27 02:30:00,103.97,104.04,103.93,104.04,9383599924.0
2007-07-27 02:45:00,104.04,104.07,103.91,104.04,10233299962.0
2007-07-27 03:00:00,104.03,104.42,103.97,104.4,12724599937.0
2007-07-27 03:15:00,104.4,104.4,104.25,104.31,14084999906.0
2007-07-27 03:30:00,104.31,104.31,104.14,104.14,9353299920.0
2007-07-27 03:45:00,104.14,104.24,104.02,104.14,12652399934.0
2007-07-27 04:00:00,104.14,104.34,104.12,104.33,9055899926.0
2007-07-27 04:15:00,104.33,104.5,104.29,104.48,8836399969.0
2007-07-27 04:30:00,104.49,104.56,104.44,104.51,11627099952.0
2007-07-27 04:45:00,104.5,104.51,104.32,104.33,8610499957.0
2007-07-27 05:00:00,104.33,104.42,104.23,104.33,8626899963.0
2007-07-27 05:15:00,104.33,104.36,104.26,104.28,10735899981.0
2007-07-27 05:30:00,104.27,104.37,104.22,104.37,10105299925.0
2007-07-27 05:45:00,104.37,104.43,104.29,104.31,6334799971.0
2007-07-27 06:00:00,104.31,104.39,104.3,104.33,5461299979.0
2007-07-27 06:15:00,104.33,104.33,104.2,104.26,8219299951.0
2007-07-27 06:30:00,104.26,104.3,104.15,104.17,7917199934.0
2007-07-27 06:45:00,104.17,104.18,103.78,103.805,11513799886.0
2007-07-27 07:00:00,103.81,103.89,103.75,103.75,9905599963.0
2007-07-27 07:15:00,103.75,103.79,103.555,103.61,10691599964.0
2007-07-27 07:30:00,103.61,103.62,103.26,103.29,11189699923.0
2007-07-27 07:45:00,103.3,103.33,103.21,103.28,12561099942.0
2007-07-27 08:00:00,103.28,103.31,102.32,102.46,23635199934.0
2007-07-27 08:15:00,102.45,102.74,102.39,102.6,22759499932.0
2007-07-27 08:30:00,102.6,102.6,101.43,102.12,24672300056.0
2007-07-27 08:45:00,102.13,102.16,101.62,101.73,22689899933.0
2007-07-27 09:00:00,101.74,101.96,101.52,101.8,25220599952.0
2007-07-27 09:15:00,101.8,101.94,101.7,101.91,18992599996.0
2007-07-27 09:30:00,101.91,102.17,101.8,102.16,24468399987.0
2007-07-27 09:45:00,102.16,102.68,102.14,102.58,20312000003.0
2007-07-27 10:00:00,102.58,102.58,102.14,102.24,21239600006.0
2007-07-27 10:15:00,102.24,102.57,102.11,102.33,25518799980.0
2007-07-27 10:30:00,102.32,102.58,102.32,102.48,23499199994.0
2007-07-27 10:45:00,102.5,102.99,102.43,102.89,27039699900.0
2007-07-27 11:00:00,102.89,102.89,102.69,102.85,21422599954.0
2007-07-27 11:15:00,102.86,102.87,102.54,102.62,23194399953.0
2007-07-27 11:30:00,102.61,102.67,102.26,102.44,22443399932.0
2007-07-27 11:45:00,102.46,102.58,102.3,102.37,19897099940.0
2007-07-27 12:00:00,102.375,102.53,102.255,102.53,23740799923.0
2007-07-27 12:15:00,102.53,102.59,102.39,102.48,19981299975.0
2007-07-27 12:30:00,102.48,102.58,102.43,102.5,23253099955.0
2007-07-27 12:45:00,102.51,102.66,102.41,102.64,21968399970.0
2007-07-27 13:00:00,102.645,102.66,102.18,102.21,27265099915.0
2007-07-27 13:15:00,102.21,102.21,101.88,101.93,24400499999.0
2007-07-27 13:30:00,101.94,102.05,101.73,102.02,23508300025.0
2007-07-27 13:45:00,102.02,102.09,101.965,102.06,15533700000.0
2007-07-27 14:00:00,102.06,102.45,102.05,102.32,17325399959.0
2007-07-27 14:15:00,102.3,102.39,102.17,102.32,17383899947.0
2007-07-27 14:30:00,102.35,102.78,102.31,102.78,20636500007.0
2007-07-27 14:45:00,102.77,102.93,102.7,102.72,20826400001.0
2007-07-27 15:00:00,102.69,102.73,102.35,102.39,22595599913.0
2007-07-27 15:15:00,102.41,102.6,102.3,102.58,21793700006.0
2007-07-27 15:30:00,102.59,102.66,102.19,102.34,23870699966.0
2007-07-27 15:45:00,102.36,102.39,101.87,101.9,26860199930.0
2007-07-27 16:00:00,101.92,102.24,101.65,102.19,28556599990.0
2007-07-27 16:15:00,102.18,102.19,101.97,102.05,22462199972.0
2007-07-27 16:30:00,102.05,102.06,101.76,101.85,27520899939.0
2007-07-27 16:45:00,101.87,101.98,101.51,101.62,25393900015.0
2007-07-27 17:00:00,101.61,101.76,101.57,101.68,27386300024.0
2007-07-27 17:15:00,101.69,101.83,101.56,101.61,24775199948.0
2007-07-27 17:30:00,101.63,101.78,101.59,101.66,15836699982.0
2007-07-27 17:45:00,101.66,101.71,101.41,101.46,11964199998.0
2007-07-27 18:00:00,101.46,101.49,101.24,101.26,16101799982.0
2007-07-27 18:15:00,101.27,101.6,101.18,101.47,15876599969.0
2007-07-27 18:30:00,101.47,101.54,101.21,101.51,15076999970.0
2007-07-27 18:45:00,101.51,101.56,101.26,101.3,13705399978.0
2007-07-27 19:00:00,101.3,101.36,101.18,101.22,11757399954.0
2007-07-27 19:15:00,101.22,101.58,101.19,101.41,11302999964.0
2007-07-27 19:30:00,101.41,101.44,101.25,101.35,9119900006.0
2007-07-27 19:45:00,101.34,101.67,101.32,101.64,7559599986.0
2007-07-27 20:00:00,101.64,101.68,101.52,101.55,8060099978.0
2007-07-27 20:15:00,101.55,101.58,101.23,101.3,14098399912.0
2007-07-27 20:30:00,101.3,101.34,101.21,101.23,8790099945.0
2007-07-27 20:45:00,101.25,101.36,101.2,101.28,14491499950.0
2007-07-27 21:00:00,101.27,101.46,101.26,101.46,8471599969.0
2007-07-27 21:15:00,101.46,101.48,101.31,101.46,8145800010.0
2007-07-27 21:30:00,101.46,101.49,101.41,101.44,5127800001.0
2007-07-27 21:45:00,101.44,101.44,101.27,101.27,6220099989.0
2007-07-27 22:00:00,101.27,101.28,101.0,101.03,6979099990.0
2007-07-27 22:15:00,101.04,101.08,100.95,100.97,5933899990.0
2007-07-27 22:30:00,100.98,100.98,100.82,100.87,4403299988.0
2007-07-27 22:45:00,100.87,101.01,100.84,101.0,5604399976.0
2007-07-29 23:00:00,100.798,100.805,100.68,100.73,3301499989.0
2007-07-29 23:15:00,100.73,100.74,100.36,100.39,4194100000.0
2007-07-29 23:30:00,100.4,100.48,100.34,100.38,2932200000.0
2007-07-29 23:45:00,100.37,100.39,100.275,100.3,3302699997.0
2007-07-30 00:00:00,100.29,100.31,100.05,100.08,6405199995.0
2007-07-30 00:15:00,100.08,100.61,99.97,100.52,8442500019.0
2007-07-30 00:30:00,100.51,100.6,100.15,100.56,16362499899.0
2007-07-30 00:45:00,100.56,100.94,100.54,100.92,8548799977.0
2007-07-30 01:00:00,100.93,101.07,100.53,100.64,10637699984.0
2007-07-30 01:15:00,100.67,100.73,100.59,100.71,4667300008.0
2007-07-30 01:30:00,100.71,100.72,100.5,100.66,8160999977.0
2007-07-30 01:45:00,100.665,100.86,100.62,100.75,9722899956.0
2007-07-30 02:00:00,100.75,101.06,100.66,100.98,12954099928.0
2007-07-30 02:15:00,100.98,101.04,100.91,100.95,9961299966.0
2007-07-30 02:30:00,100.96,101.06,100.89,101.04,9709199913.0
2007-07-30 02:45:00,101.05,101.07,100.8,100.8,10854999994.0
2007-07-30 03:00:00,100.8,100.81,100.61,100.64,13699399964.0
2007-07-30 03:15:00,100.64,100.97,100.64,100.91,7508899972.0
2007-07-30 03:30:00,100.89,100.89,100.75,100.84,8264199951.0
2007-07-30 03:45:00,100.84,100.89,100.71,100.76,9226399973.0
2007-07-30 04:00:00,100.76,100.89,100.75,100.85,7150299998.0
2007-07-30 04:15:00,100.85,100.94,100.78,100.89,7402399980.0
2007-07-30 04:30:00,100.88,100.91,100.78,100.86,4525000002.0
2007-07-30 04:45:00,100.86,100.87,100.66,100.71,7987199974.0
2007-07-30 05:00:00,100.71,100.78,100.65,100.78,5890899995.0
2007-07-30 05:15:00,100.79,100.84,100.69,100.73,6169699996.0
2007-07-30 05:30:00,100.72,100.79,100.66,100.76,7048500009.0
2007-07-30 05:45:00,100.77,100.9,100.71,100.86,7300300000.0
2007-07-30 06:00:00,100.87,100.9,100.74,100.8,12509499947.0
2007-07-30 06:15:00,100.79,100.82,100.615,100.67,11569999924.0
2007-07-30 06:30:00,100.68,100.72,100.59,100.61,8224499976.0
2007-07-30 06:45:00,100.61,100.63,100.54,100.62,5962099969.0
2007-07-30 07:00:00,100.62,100.75,100.6,100.68,5858499985.0
2007-07-30 07:15:00,100.68,100.84,100.61,100.81,9557600002.0
2007-07-30 07:30:00,100.81,100.81,100.5,100.56,14230499943.0
2007-07-30 07:45:00,100.56,100.66,100.49,100.62,9056399956.0
2007-07-30 08:00:00,100.63,100.67,100.435,100.61,17388199921.0
2007-07-30 08:15:00,100.6,100.72,100.57,100.66,14147699962.0
2007-07-30 08:30:00,100.66,100.74,100.64,100.71,17365100059.0
2007-07-30 08:45:00,100.71,100.89,100.64,100.87,13868699937.0
2007-07-30 09:00:00,100.89,100.92,100.75,100.76,14633500034.0
2007-07-30 09:15:00,100.76,100.84,100.67,100.8,18002100011.0
2007-07-30 09:30:00,100.81,101.19,100.79,101.19,21896000016.0
2007-07-30 09:45:00,101.2,101.66,101.145,101.52,20245599987.0
2007-07-30 10:00:00,101.52,101.54,101.29,101.41,21010599875.0
2007-07-30 10:15:00,101.41,101.52,101.35,101.46,17921699936.0
2007-07-30 10:30:00,101.46,101.59,101.43,101.57,13167600003.0
2007-07-30 10:45:00,101.57,101.58,101.26,101.32,15667999969.0
2007-07-30 11:00:00,101.32,101.34,101.08,101.15,15938499955.0
2007-07-30 11:15:00,101.15,101.18,101.04,101.09,16053099926.0
2007-07-30 11:30:00,101.09,101.17,101.01,101.06,14805899973.0
2007-07-30 11:45:00,101.06,101.06,100.77,100.86,19698699956.0
2007-07-30 12:00:00,100.86,100.95,100.8,100.94,17900599958.0
2007-07-30 12:15:00,100.93,101.05,100.64,100.725,17250499974.0
2007-07-30 12:30:00,100.73,100.73,100.28,100.32,18884699930.0
2007-07-30 12:45:00,100.32,100.46,100.05,100.39,25624299896.0
2007-07-30 13:00:00,100.38,100.46,100.28,100.31,19739799967.0
2007-07-30 13:15:00,100.32,100.33,100.14,100.21,13776299979.0
2007-07-30 13:30:00,100.21,100.4,100.15,100.27,18889399969.0
2007-07-30 13:45:00,100.27,100.31,100.1,100.15,20710200010.0
2007-07-30 14:00:00,100.15,100.25,100.01,100.195,19729899975.0
2007-07-30 14:15:00,100.2,100.43,100.19,100.41,15275999941.0
2007-07-30 14:30:00,100.41,100.71,100.37,100.62,17659099928.0
2007-07-30 14:45:00,100.62,100.84,100.58,100.76,17828900000.0
2007-07-30 15:00:00,100.76,101.32,100.75,101.21,27303299915.0
2007-07-30 15:15:00,101.21,101.24,101.05,101.15,20831399957.0
2007-07-30 15:30:00,101.15,101.31,100.85,100.95,25180399925.0
2007-07-30 15:45:00,100.95,101.18,100.9,101.07,25576999917.0
2007-07-30 16:00:00,101.07,101.12,100.99,101.06,24560899884.0
2007-07-30 16:15:00,101.06,101.26,101.0,101.18,23831099964.0
2007-07-30 16:30:00,101.18,101.18,100.86,100.93,23641399908.0
2007-07-30 16:45:00,100.93,100.98,100.74,100.74,22528900007.0
2007-07-30 17:00:00,100.76,100.84,100.6,100.73,23923799929.0
2007-07-30 17:15:00,100.74,100.94,100.73,100.94,17460899990.0
2007-07-30 17:30:00,100.94,100.95,100.6,100.62,16656099931.0
2007-07-30 17:45:00,100.65,100.82,100.61,100.75,15814999984.0
2007-07-30 18:00:00,100.75,100.79,100.64,100.68,7783899981.0
2007-07-30 18:15:00,100.68,100.69,100.62,100.66,6811899998.0
2007-07-30 18:30:00,100.66,100.87,100.66,100.86,12476400010.0
2007-07-30 18:45:00,100.86,101.04,100.86,101.01,19477599922.0
2007-07-30 19:00:00,101.02,101.27,101.0,101.26,20768899874.0
2007-07-30 19:15:00,101.26,101.27,101.155,101.16,12174199970.0
2007-07-30 19:30:00,101.16,101.21,101.04,101.2,14617899997.0
2007-07-30 19:45:00,101.2,101.4,101.2,101.39,23808699924.0
2007-07-30 20:00:00,101.39,101.49,101.36,101.44,14981899934.0
2007-07-30 20:15:00,101.44,101.47,101.37,101.38,9464099961.0
2007-07-30 20:30:00,101.38,101.4,101.27,101.35,11791999948.0
2007-07-30 20:45:00,101.36,101.36,101.21,101.24,16076099945.0
2007-07-30 21:00:00,101.22,101.57,101.22,101.56,21940999918.0
2007-07-30 21:15:00,101.56,101.77,101.55,101.69,18381399933.0
2007-07-30 21:30:00,101.68,101.71,101.615,101.65,10612299937.0
2007-07-30 21:45:00,101.64,101.69,101.56,101.63,15818199951.0
2007-07-30 22:00:00,101.62,101.81,101.605,101.75,8975299978.0
2007-07-30 22:15:00,101.76,101.85,101.72,101.83,6595099997.0
2007-07-30 22:30:00,101.83,102.01,101.83,101.93,10036699983.0
2007-07-30 22:45:00,101.93,102.13,101.91,101.92,12540199987.0
2007-07-30 23:00:00,101.92,101.93,101.78,101.92,3995299980.0
2007-07-30 23:15:00,101.92,102.07,101.88,102.02,6923799992.0
2007-07-30 23:30:00,102.03,102.06,101.965,101.98,3941299996.0
2007-07-30 23:45:00,101.99,102.3,101.945,102.3,9021899983.0
2007-07-31 00:00:00,102.3,102.53,102.28,102.47,13074299973.0
2007-07-31 00:15:00,102.47,102.48,102.27,102.32,9023799978.0
2007-07-31 00:30:00,102.32,102.34,102.11,102.14,8890699990.0
2007-07-31 00:45:00,102.14,102.35,102.14,102.28,9486599962.0
2007-07-31 01:00:00,102.28,102.52,102.2,102.5,13907300018.0
2007-07-31 01:15:00,102.51,102.6,102.35,102.39,14130499963.0
2007-07-31 01:30:00,102.39,102.63,102.255,102.62,14945599968.0
2007-07-31 01:45:00,102.63,102.67,102.415,102.555,16196700000.0
2007-07-31 02:00:00,102.56,102.6,102.14,102.22,18311899983.0
2007-07-31 02:15:00,102.2,102.43,102.2,102.37,18569399994.0
2007-07-31 02:30:00,102.38,102.39,102.17,102.21,16850099994.0
2007-07-31 02:45:00,102.21,102.22,102.05,102.2,15695900018.0
2007-07-31 03:00:00,102.2,102.36,101.99,101.99,16598499956.0
2007-07-31 03:15:00,101.99,102.15,101.98,102.05,9802799999.0
2007-07-31 03:30:00,102.05,102.3,102.03,102.21,16522199943.0
2007-07-31 03:45:00,102.21,102.32,102.16,102.26,10707999926.0
2007-07-31 04:00:00,102.32,102.48,102.26,102.47,11397299950.0
2007-07-31 04:15:00,102.465,102.495,102.34,102.375,11588899971.0
2007-07-31 04:30:00,102.38,102.43,102.18,102.28,9528999958.0
2007-07-31 04:45:00,102.27,102.33,102.2,102.32,7392499960.0
2007-07-31 05:00:00,102.32,102.38,102.27,102.34,6837699998.0
2007-07-31 05:15:00,102.33,102.38,102.27,102.35,6914400000.0
2007-07-31 05:30:00,102.35,102.44,102.3,102.44,8427399975.0
2007-07-31 05:45:00,102.43,102.46,102.28,102.36,8250899998.0
2007-07-31 06:00:00,102.35,102.39,102.28,102.37,11080799918.0
2007-07-31 06:15:00,102.37,102.41,102.31,102.38,7207099967.0
2007-07-31 06:30:00,102.38,102.39,102.26,102.33,9596699999.0
2007-07-31 06:45:00,102.33,102.37,102.17,102.24,9968999948.0
2007-07-31 07:00:00,102.24,102.27,102.02,102.08,12975499977.0
2007-07-31 07:15:00,102.08,102.18,101.93,102.09,11810899936.0
2007-07-31 07:30:00,102.09,102.09,101.8,101.86,13053699943.0
2007-07-31 07:45:00,101.855,101.9,101.78,101.87,10824299979.0
2007-07-31 08:00:00,101.87,102.08,101.75,102.03,16765799971.0
2007-07-31 08:15:00,102.04,102.3,102.03,102.19,21669099891.0
2007-07-31 08:30:00,102.18,102.24,102.08,102.2,14317999929.0
2007-07-31 08:45:00,102.2,102.44,102.19,102.4,20430999894.0
2007-07-31 09:00:00,102.41,102.46,102.17,102.2,25451099940.0
2007-07-31 09:15:00,102.195,102.33,102.17,102.31,18699199964.0
2007-07-31 09:30:00,102.31,102.41,102.26,102.305,18299599988.0
2007-07-31 09:45:00,102.3,102.4,102.28,102.375,19682699916.0
2007-07-31 10:00:00,102.375,102.56,102.34,102.52,19916599950.0
2007-07-31 10:15:00,102.52,102.53,102.44,102.46,9896599970.0
2007-07-31 10:30:00,102.47,102.48,102.39,102.46,15800999975.0
2007-07-31 10:45:00,102.46,102.57,102.43,102.55,18609999918.0
2007-07-31 11:00:00,102.57,102.71,102.5,102.56,24980099926.0
2007-07-31 11:15:00,102.56,102.56,102.28,102.35,20785299958.0
2007-07-31 11:30:00,102.35,102.35,102.2,102.3,20490100000.0
2007-07-31 11:45:00,102.29,102.38,102.22,102.235,17930099978.0
2007-07-31 12:00:00,102.245,102.32,102.23,102.31,12717400046.0
2007-07-31 12:15:00,102.31,102.38,102.25,102.36,13066200011.0
2007-07-31 12:30:00,102.36,102.48,102.28,102.45,15781899892.0
2007-07-31 12:45:00,102.45,102.64,102.42,102.51,18772499917.0
2007-07-31 13:00:00,102.51,102.58,102.47,102.54,16303599969.0
2007-07-31 13:15:00,102.54,102.78,102.49,102.7,17409799976.0
2007-07-31 13:30:00,102.7,102.83,102.69,102.71,20957899933.0
2007-07-31 13:45:00,102.71,102.77,102.61,102.64,13226199980.0
2007-07-31 14:00:00,102.64,102.64,102.47,102.55,13493399985.0
2007-07-31 14:15:00,102.55,102.57,102.42,102.42,10621999979.0
2007-07-31 14:30:00,102.46,102.65,102.41,102.46,22882499884.0
2007-07-31 14:45:00,102.46,102.49,102.23,102.3,21597499942.0
2007-07-31 15:00:00,102.26,102.29,102.12,102.28,22709299946.0
2007-07-31 15:15:00,102.29,102.34,102.25,102.32,12076099998.0
2007-07-31 15:30:00,102.33,102.56,102.32,102.37,17422899993.0
2007-07-31 15:45:00,102.37,102.41,102.26,102.35,22669799961.0
2007-07-31 16:00:00,102.35,102.6,102.25,102.26,24010199975.0
2007-07-31 16:15:00,102.28,102.38,102.19,102.28,25696899905.0
2007-07-31 16:30:00,102.25,102.37,102.16,102.21,24087799969.0
2007-07-31 16:45:00,102.19,102.19,102.0,102.0,25247899903.0
2007-07-31 17:00:00,101.96,102.28,101.96,102.19,26823699940.0
2007-07-31 17:15:00,102.22,102.22,102.03,102.07,18460399964.0
2007-07-31 17:30:00,102.1,102.29,102.08,102.28,15189200000.0
2007-07-31 17:45:00,102.27,102.37,102.24,102.36,13928099955.0
2007-07-31 18:00:00,102.365,102.41,102.22,102.23,12094100009.0
2007-07-31 18:15:00,102.22,102.31,102.15,102.28,9727999963.0
2007-07-31 18:30:00,102.28,102.3,102.19,102.21,12075000000.0
2007-07-31 18:45:00,102.21,102.375,102.19,102.37,15220800052.0
2007-07-31 19:00:00,102.38,102.43,102.28,102.415,13741399957.0
2007-07-31 19:15:00,102.41,102.43,102.31,102.355,11457799951.0
2007-07-31 19:30:00,102.36,102.37,102.22,102.24,12728400028.0
2007-07-31 19:45:00,102.21,102.21,101.98,102.06,17123199989.0
2007-07-31 20:00:00,102.06,102.18,102.05,102.095,11680199974.0
2007-07-31 20:15:00,102.095,102.16,101.88,101.955,16765699979.0
2007-07-31 20:30:00,101.96,101.96,101.66,101.73,21407399934.0
2007-07-31 20:45:00,101.73,101.82,101.6,101.71,20026299921.0
2007-07-31 21:00:00,101.72,101.85,101.7,101.84,14718899923.0
2007-07-31 21:15:00,101.84,101.85,101.66,101.7,14438899917.0
2007-07-31 21:30:00,101.7,101.72,101.19,101.23,20265299921.0
2007-07-31 21:45:00,101.21,101.23,100.82,100.95,26404899912.0
2007-07-31 22:00:00,100.95,101.08,100.79,101.0,16026099926.0
2007-07-31 22:15:00,101.005,101.15,100.99,101.1,10246700002.0
2007-07-31 22:30:00,101.1,101.11,100.98,101.015,6579599977.0
2007-07-31 22:45:00,101.015,101.015,100.86,100.99,6773199991.0
2007-07-31 23:00:00,100.97,100.97,100.77,100.78,4632599990.0
2007-07-31 23:15:00,100.78,100.84,100.67,100.76,13911499962.0
2007-07-31 23:30:00,100.75,100.755,100.58,100.64,9353499972.0
2007-07-31 23:45:00,100.64,100.83,100.6,100.605,6693099982.0
2007-08-01 00:00:00,100.6,100.79,100.6,100.71,5445799964.0
2007-08-01 00:15:00,100.72,100.81,100.62,100.81,6292500028.0
2007-08-01 00:30:00,100.81,101.09,100.81,100.98,7381599985.0
2007-08-01 00:45:00,100.97,101.04,100.84,100.85,8103399995.0
2007-08-01 01:00:00,100.85,101.02,100.78,101.0,8209599976.0
2007-08-01 01:15:00,101.0,101.01,100.84,100.87,9731899992.0
2007-08-01 01:30:00,100.87,100.98,100.82,100.95,8187999997.0
2007-08-01 01:45:00,100.96,101.14,100.94,101.11,12013400030.0
2007-08-01 02:00:00,101.12,101.15,100.89,100.97,21755299990.0
2007-08-01 02:15:00,100.97,101.09,100.91,101.045,13042900018.0
2007-08-01 02:30:00,101.045,101.045,100.855,100.92,12418900010.0
2007-08-01 02:45:00,100.92,101.1,100.91,101.01,15194099974.0
2007-08-01 03:00:00,101.0,101.01,100.76,100.77,14083600063.0
2007-08-01 03:15:00,100.76,101.07,100.76,100.97,15448400005.0
2007-08-01 03:30:00,101.01,101.2,100.83,101.16,14065099950.0
2007-08-01 03:45:00,101.16,101.25,101.15,101.22,12748500058.0
2007-08-01 04:00:00,101.22,101.29,101.19,101.2,11887500030.0
2007-08-01 04:15:00,101.2,101.27,101.16,101.23,12407500022.0
2007-08-01 04:30:00,101.23,101.27,101.17,101.2,9663499972.0
2007-08-01 04:45:00,101.19,101.2,101.02,101.04,12603799962.0
2007-08-01 05:00:00,101.04,101.05,100.95,101.02,9016899959.0
2007-08-01 05:15:00,101.02,101.02,100.705,100.77,14301399952.0
2007-08-01 05:30:00,100.78,100.82,100.65,100.81,17709099927.0
2007-08-01 05:45:00,100.78,100.82,100.59,100.715,21135399870.0
2007-08-01 06:00:00,100.72,100.75,100.36,100.375,18910699925.0
2007-08-01 06:15:00,100.375,100.59,100.24,100.48,18674799931.0
2007-08-01 06:30:00,100.48,100.53,100.31,100.34,14338699901.0
2007-08-01 06:45:00,100.34,100.4,100.18,100.39,15951599915.0
2007-08-01 07:00:00,100.385,100.41,100.21,100.27,14262799954.0
2007-08-01 07:15:00,100.26,100.29,100.11,100.14,15985299931.0
2007-08-01 07:30:00,100.14,100.15,100.04,100.1,19022299890.0
2007-08-01 07:45:00,100.1,100.11,99.58,99.58,27071099898.0
2007-08-01 08:00:00,99.61,99.93,99.44,99.86,28168999864.0
2007-08-01 08:15:00,99.86,99.87,99.64,99.715,26587599886.0
2007-08-01 08:30:00,99.72,100.16,99.7,99.98,22387599897.0
2007-08-01 08:45:00,99.98,100.01,99.85,100.0,20212999926.0
2007-08-01 09:00:00,100.01,100.01,99.73,99.88,25091399883.0
2007-08-01 09:15:00,99.87,100.07,99.79,99.98,24256799945.0
2007-08-01 09:30:00,99.98,100.04,99.86,100.02,18642699906.0
2007-08-01 09:45:00,100.02,100.08,99.8,99.85,20752199975.0
2007-08-01 10:00:00,99.85,99.89,99.74,99.78,16911500013.0
2007-08-01 10:15:00,99.79,99.79,99.5,99.68,25576199959.0
2007-08-01 10:30:00,99.69,99.74,99.49,99.56,23700499968.0
2007-08-01 10:45:00,99.56,99.77,99.48,99.71,23265699918.0
2007-08-01 11:00:00,99.71,99.83,99.67,99.78,18195899923.0
2007-08-01 11:15:00,99.81,99.89,99.76,99.875,15506399960.0
2007-08-01 11:30:00,99.86,99.92,99.77,99.92,21663399950.0
2007-08-01 11:45:00,99.92,100.25,99.855,100.07,26003399867.0
2007-08-01 12:00:00,100.07,100.18,99.97,100.0,25198599880.0
2007-08-01 12:15:00,100.0,100.33,99.9,100.32,21564699890.0
2007-08-01 12:30:00,100.35,100.37,100.16,100.25,19329199947.0
2007-08-01 12:45:00,100.24,100.46,100.195,100.44,18914999966.0
2007-08-01 13:00:00,100.46,100.71,100.4,100.56,28318399923.0
2007-08-01 13:15:00,100.53,100.89,100.5,100.86,19438399903.0
2007-08-01 13:30:00,100.87,101.07,100.69,101.01,25027699884.0
2007-08-01 13:45:00,101.0,101.05,100.66,100.94,26472799899.0
2007-08-01 14:00:00,100.94,101.0,100.81,100.81,16601599960.0
2007-08-01 14:15:00,100.85,100.94,100.73,100.87,26012399892.0
2007-08-01 14:30:00,100.875,101.46,100.875,101.44,25245599945.0
2007-08-01 14:45:00,101.43,101.56,101.05,101.1,28570999916.0
2007-08-01 15:00:00,101.11,101.23,100.97,101.15,21767799912.0
2007-08-01 15:15:00,101.12,101.23,100.99,101.04,21535599940.0
2007-08-01 15:30:00,101.05,101.44,100.8,100.89,24547699939.0
2007-08-01 15:45:00,100.89,101.0,100.37,100.85,22649899906.0
2007-08-01 16:00:00,100.85,101.32,100.84,101.22,23363899936.0
2007-08-01 16:15:00,101.21,101.37,100.98,101.03,24114499886.0
2007-08-01 16:30:00,101.03,101.03,100.8,100.92,19617799942.0
2007-08-01 16:45:00,100.92,100.99,100.77,100.95,23303499938.0
2007-08-01 17:00:00,100.95,101.15,100.79,101.12,23594299949.0
2007-08-01 17:15:00,101.115,101.31,101.015,101.02,23537699921.0
2007-08-01 17:30:00,101.0,101.22,101.0,101.215,22420099779.0
2007-08-01 17:45:00,101.215,101.325,101.11,101.325,18471699862.0
2007-08-01 18:00:00,101.325,101.34,101.03,101.23,22884499857.0
2007-08-01 18:15:00,101.23,101.32,101.11,101.22,20951499889.0
2007-08-01 18:30:00,101.22,101.23,100.89,100.95,23764799914.0
2007-08-01 18:45:00,100.97,100.99,100.82,100.98,14052699967.0
2007-08-01 19:00:00,100.98,101.045,100.85,100.89,13747599958.0
2007-08-01 19:15:00,100.88,100.98,100.79,100.98,15497599982.0
2007-08-01 19:30:00,100.98,101.05,100.725,100.96,13026299977.0
2007-08-01 19:45:00,100.96,101.0,100.87,100.91,9609900007.0
2007-08-01 20:00:00,100.91,100.98,100.86,100.89,8406899969.0
2007-08-01 20:15:00,100.89,100.93,100.84,100.915,7026799971.0
2007-08-01 20:30:00,100.915,101.02,100.71,100.73,12843300012.0
2007-08-01 20:45:00,100.73,100.8,100.53,100.59,11899199949.0
2007-08-01 21:00:00,100.6,100.63,100.35,100.48,16473100006.0
2007-08-01 21:15:00,100.465,100.66,100.44,100.65,13233999998.0
2007-08-01 21:30:00,100.65,100.92,100.59,100.92,11588199980.0
2007-08-01 21:45:00,100.92,101.36,100.79,101.23,18639799945.0
2007-08-01 22:00:00,101.22,101.58,101.14,101.42,16661299969.0
2007-08-01 22:15:00,101.42,101.585,101.37,101.53,10191499980.0
2007-08-01 22:30:00,101.54,101.75,101.48,101.7,11729999977.0
2007-08-01 22:45:00,101.71,101.82,101.67,101.78,8085799994.0
2007-08-01 23:00:00,101.75,101.77,101.57,101.6,3515899999.0
2007-08-01 23:15:00,101.6,101.7,101.57,101.69,5311399997.0
2007-08-01 23:30:00,101.7,101.86,101.62,101.805,6615800000.0
2007-08-01 23:45:00,101.8,101.8,101.69,101.73,5102799998.0
2007-08-02 00:00:00,101.72,101.99,101.695,101.96,9702300010.0
2007-08-02 00:15:00,101.96,102.03,101.79,101.845,11367000014.0
2007-08-02 00:30:00,101.84,101.86,101.55,101.58,9160600023.0
2007-08-02 00:45:00,101.57,101.67,101.52,101.67,5139400013.0
2007-08-02 01:00:00,101.67,101.68,101.6,101.65,8346199968.0
2007-08-02 01:15:00,101.65,101.72,101.53,101.53,7705499998.0
2007-08-02 01:30:00,101.53,101.58,101.41,101.48,9208699991.0
2007-08-02 01:45:00,101.48,101.5,101.32,101.36,10533299991.0
2007-08-02 02:00:00,101.37,101.4,101.24,101.265,15221799960.0
2007-08-02 02:15:00,101.265,101.3,101.22,101.26,18468899998.0
2007-08-02 02:30:00,101.26,101.3,101.12,101.28,18712399962.0
2007-08-02 02:45:00,101.29,101.36,101.25,101.27,15793400001.0
2007-08-02 03:00:00,101.27,101.29,101.08,101.13,11499200008.0
2007-08-02 03:15:00,101.13,101.24,101.12,101.21,6232400005.0
2007-08-02 03:30:00,101.21,101.28,101.2,101.28,8327099968.0
2007-08-02 03:45:00,101.28,101.52,101.28,101.45,13779399972.0
2007-08-02 04:00:00,101.45,101.475,101.34,101.46,10207999985.0
2007-08-02 04:15:00,101.47,101.47,101.3,101.3,7721000008.0
2007-08-02 04:30:00,101.3,101.36,101.24,101.34,7810100013.0
2007-08-02 04:45:00,101.34,101.48,101.31,101.37,10783500032.0
2007-08-02 05:00:00,101.37,101.41,101.29,101.37,8422000006.0
2007-08-02 05:15:00,101.38,101.39,101.12,101.16,9283799953.0
2007-08-02 05:30:00,101.16,101.16,100.83,100.86,15489199990.0
2007-08-02 05:45:00,100.85,100.98,100.85,100.93,12229499963.0
2007-08-02 06:00:00,100.93,101.01,100.74,100.84,13518299968.0
2007-08-02 06:15:00,100.84,100.84,100.52,100.55,14205399958.0
2007-08-02 06:30:00,100.55,100.93,100.51,100.83,12976899973.0
2007-08-02 06:45:00,100.84,101.0,100.63,100.97,11946799998.0
2007-08-02 07:00:00,100.97,101.18,100.97,101.1,7747499994.0
2007-08-02 07:15:00,101.1,101.33,101.1,101.19,10984199914.0
2007-08-02 07:30:00,101.19,101.61,101.15,101.52,10066899950.0
2007-08-02 07:45:00,101.52,101.6,101.41,101.47,12331899956.0
2007-08-02 08:00:00,101.47,101.51,101.37,101.51,18625000008.0
2007-08-02 08:15:00,101.51,101.55,101.39,101.51,23080100044.0
2007-08-02 08:30:00,101.51,101.6,101.39,101.44,16136199885.0
2007-08-02 08:45:00,101.44,101.5,101.19,101.35,17200099912.0
2007-08-02 09:00:00,101.35,101.35,101.12,101.19,14895299948.0
2007-08-02 09:15:00,101.2,101.24,101.14,101.2,9077899978.0
2007-08-02 09:30:00,101.2,101.4,101.19,101.36,11111999972.0
2007-08-02 09:45:00,101.36,101.51,101.33,101.44,14788099950.0
2007-08-02 10:00:00,101.44,101.44,101.3,101.34,13132699968.0
2007-08-02 10:15:00,101.35,101.42,101.31,101.4,8661499967.0
2007-08-02 10:30:00,101.4,101.55,101.35,101.54,10714699941.0
2007-08-02 10:45:00,101.53,101.54,101.44,101.49,7271699988.0
2007-08-02 11:00:00,101.5,101.55,101.47,101.53,4478699968.0
2007-08-02 11:15:00,101.53,101.55,101.42,101.46,6466899992.0
2007-08-02 11:30:00,101.45,101.5,101.41,101.44,10008199966.0
2007-08-02 11:45:00,101.45,101.53,101.39,101.46,9953099960.0
2007-08-02 12:00:00,101.46,101.52,101.42,101.51,8152599958.0
2007-08-02 12:15:00,101.51,101.56,101.46,101.5,7424499978.0
2007-08-02 12:30:00,101.5,101.54,101.42,101.45,7668399951.0
2007-08-02 12:45:00,101.46,101.56,101.43,101.51,8194199958.0
2007-08-02 13:00:00,101.5,101.54,101.43,101.49,7124299978.0
2007-08-02 13:15:00,101.49,101.62,101.43,101.62,9822199973.0
2007-08-02 13:30:00,101.62,101.86,101.61,101.81,14535099984.0
2007-08-02 13:45:00,101.81,101.82,101.555,101.71,13423599988.0
2007-08-02 14:00:00,101.71,102.01,101.7,102.01,10845299975.0
2007-08-02 14:15:00,102.0,102.04,101.84,101.97,15768199935.0
2007-08-02 14:30:00,101.95,102.05,101.91,102.02,18627399942.0
2007-08-02 14:45:00,102.01,102.28,102.0,102.12,14877699980.0
2007-08-02 15:00:00,102.12,102.15,101.92,102.02,7719500011.0
2007-08-02 15:15:00,102.0,102.04,101.85,101.92,4341300003.0
2007-08-02 15:30:00,101.9,102.17,101.9,102.14,15782999995.0
2007-08-02 15:45:00,102.14,102.16,101.94,102.03,17518999996.0
2007-08-02 16:00:00,102.02,102.06,101.84,101.99,19878299968.0
2007-08-02 16:15:00,101.99,102.11,101.97,102.01,17043699982.0
2007-08-02 16:30:00,102.02,102.18,101.99,102.09,18572800029.0
2007-08-02 16:45:00,102.09,102.13,101.89,101.94,15938999952.0
2007-08-02 17:00:00,101.94,102.05,101.91,102.04,15065800034.0
2007-08-02 17:15:00,102.05,102.28,101.99,102.26,13889499988.0
2007-08-02 17:30:00,102.25,102.42,102.23,102.31,14542599986.0
2007-08-02 17:45:00,102.31,102.62,102.27,102.55,15348499989.0
2007-08-02 18:00:00,102.55,102.63,102.49,102.61,14402199989.0
2007-08-02 18:15:00,102.61,102.62,102.38,102.41,13798600003.0
2007-08-02 18:30:00,102.41,102.43,102.33,102.35,9138299980.0
2007-08-02 18:45:00,102.35,102.36,102.18,102.21,10173999965.0
2007-08-02 19:00:00,102.21,102.22,102.11,102.12,10281699987.0
2007-08-02 19:15:00,102.12,102.13,102.01,102.02,10931399988.0
2007-08-02 19:30:00,102.02,102.34,102.02,102.24,12091599983.0
2007-08-02 19:45:00,102.22,102.3,102.15,102.3,10022500002.0
2007-08-02 20:00:00,102.3,102.41,102.2,102.26,9368000003.0
2007-08-02 20:15:00,102.25,102.27,102.1,102.11,9858399978.0
2007-08-02 20:30:00,102.11,102.2,102.08,102.16,11414999975.0
2007-08-02 20:45:00,102.16,102.16,101.96,101.98,12031199996.0
2007-08-02 21:00:00,101.96,102.21,101.96,102.19,13547899958.0
2007-08-02 21:15:00,102.19,102.39,102.16,102.37,10102799990.0
2007-08-02 21:30:00,102.37,102.39,102.23,102.24,11607699989.0
2007-08-02 21:45:00,102.24,102.29,102.19,102.23,7305100018.0
2007-08-02 22:00:00,102.23,102.39,102.21,102.37,5668999997.0
2007-08-02 22:15:00,102.38,102.49,102.35,102.37,3556399999.0
2007-08-02 22:30:00,102.37,102.41,102.24,102.26,3226900005.0
2007-08-02 22:45:00,102.26,102.33,102.24,102.31,5992699982.0
2007-08-02 23:00:00,102.33,102.34,102.03,102.15,1735200000.0
2007-08-02 23:15:00,102.16,102.24,102.02,102.2,1635699999.0
2007-08-02 23:30:00,102.23,102.32,102.155,102.32,1314500003.0
2007-08-02 23:45:00,102.32,102.34,102.12,102.18,1812999994.0
2007-08-03 00:00:00,102.18,102.27,102.18,102.26,1749599995.0
2007-08-03 00:15:00,102.26,102.27,102.24,102.24,1417899997.0
2007-08-03 00:30:00,102.23,102.36,102.15,102.33,6519099974.0
2007-08-03 00:45:00,102.33,102.35,102.2,102.23,3467999995.0
2007-08-03 01:00:00,102.23,102.24,102.11,102.13,3968499995.0
2007-08-03 01:15:00,102.13,102.2,102.12,102.16,3649699999.0
2007-08-03 01:30:00,102.16,102.23,102.13,102.21,4907100005.0
2007-08-03 01:45:00,102.2,102.22,102.15,102.22,2615799990.0
2007-08-03 02:00:00,102.22,102.3,102.2,102.24,8706000014.0
2007-08-03 02:15:00,102.24,102.27,102.18,102.26,9197799988.0
2007-08-03 02:30:00,102.26,102.26,102.21,102.23,4676099950.0
2007-08-03 02:45:00,102.23,102.31,102.22,102.24,7206600003.0
2007-08-03 03:00:00,102.24,102.3,102.2,102.25,7904500036.0
2007-08-03 03:15:00,102.25,102.3,102.15,102.2,11523799958.0
2007-08-03 03:30:00,102.2,102.24,102.19,102.24,5712199995.0
2007-08-03 03:45:00,102.24,102.28,102.155,102.22,6112399991.0
2007-08-03 04:00:00,102.22,102.24,102.16,102.21,8613199980.0
2007-08-03 04:15:00,102.21,102.23,102.133,102.21,5194800018.0
2007-08-03 04:30:00,102.2,102.24,102.16,102.19,5110599999.0
2007-08-03 04:45:00,102.19,102.2,102.03,102.03,7753899969.0
2007-08-03 05:00:00,102.05,102.07,102.01,102.07,5664700012.0
2007-08-03 05:15:00,102.07,102.17,102.07,102.1,7856899960.0
2007-08-03 05:30:00,102.1,102.22,102.09,102.19,6112099999.0
2007-08-03 05:45:00,102.19,102.28,102.14,102.18,7419099990.0
2007-08-03 06:00:00,102.18,102.21,102.125,102.129,5885899999.0
2007-08-03 06:15:00,102.15,102.18,102.084,102.14,7973400075.0
2007-08-03 06:30:00,102.14,102.14,102.085,102.13,6447599987.0
2007-08-03 06:45:00,102.13,102.185,102.11,102.185,7312000007.0
2007-08-03 07:00:00,102.18,102.19,102.11,102.17,8683799969.0
2007-08-03 07:15:00,102.17,102.23,102.11,102.23,8339899973.0
2007-08-03 07:30:00,102.225,102.27,102.17,102.26,7198100021.0
2007-08-03 07:45:00,102.26,102.33,102.17,102.18,13213699970.0
2007-08-03 08:00:00,102.19,102.195,102.12,102.155,13716099928.0
2007-08-03 08:15:00,102.14,102.26,102.13,102.195,16389199950.0
2007-08-03 08:30:00,102.19,102.235,102.11,102.235,14044099989.0
2007-08-03 08:45:00,102.235,102.415,102.22,102.38,17843099986.0
2007-08-03 09:00:00,102.38,102.38,102.15,102.19,12783599983.0
2007-08-03 09:15:00,102.19,102.22,102.07,102.13,13637400008.0
2007-08-03 09:30:00,102.13,102.19,102.01,102.03,8992999991.0
2007-08-03 09:45:00,102.01,102.09,101.9,101.905,22765000034.0
2007-08-03 10:00:00,101.91,101.98,101.88,101.92,16357699965.0
2007-08-03 10:15:00,101.92,101.97,101.86,101.97,14261700002.0
2007-08-03 10:30:00,101.97,101.99,101.9,101.92,7323399973.0
2007-08-03 10:45:00,101.92,102.04,101.9,101.95,9122299974.0
2007-08-03 11:00:00,101.95,101.96,101.84,101.89,6190300004.0
2007-08-03 11:15:00,101.89,101.98,101.85,101.88,8208400023.0
2007-08-03 11:30:00,101.89,101.97,101.84,101.935,9191999991.0
2007-08-03 11:45:00,101.935,102.01,101.89,102.0,9241000000.0
2007-08-03 12:00:00,102.0,102.09,101.96,102.0,10171499990.0
2007-08-03 12:15:00,102.0,102.11,101.96,102.08,7306899983.0
2007-08-03 12:30:00,102.08,102.11,101.96,102.045,8877999989.0
2007-08-03 12:45:00,102.04,102.06,101.98,102.05,6763700010.0
2007-08-03 13:00:00,102.05,102.06,101.97,102.02,4527299987.0
2007-08-03 13:15:00,102.01,102.04,101.93,101.99,8088299971.0
2007-08-03 13:30:00,101.99,102.09,101.96,102.03,8709400002.0
2007-08-03 13:45:00,102.03,102.08,102.0,102.025,6171300025.0
2007-08-03 14:00:00,102.02,102.17,102.02,102.08,7967299955.0
2007-08-03 14:15:00,102.08,102.21,102.06,102.11,9266400004.0
2007-08-03 14:30:00,102.14,102.14,101.81,101.87,24896099933.0
2007-08-03 14:45:00,101.87,102.19,101.84,102.075,22127900006.0
2007-08-03 15:00:00,102.07,102.21,101.98,102.11,19825700022.0
2007-08-03 15:15:00,102.11,102.21,102.03,102.19,15204299983.0
2007-08-03 15:30:00,102.18,102.25,102.07,102.22,23383999996.0
2007-08-03 15:45:00,102.22,102.24,101.75,101.79,23126499967.0
2007-08-03 16:00:00,101.77,101.78,101.34,101.65,30035099971.0
2007-08-03 16:15:00,101.61,101.72,101.46,101.64,26160700051.0
2007-08-03 16:30:00,101.66,101.695,101.32,101.32,26886300024.0
2007-08-03 16:45:00,101.34,101.55,101.25,101.41,26365399936.0
2007-08-03 17:00:00,101.43,101.6,101.41,101.5,18381599892.0
2007-08-03 17:15:00,101.52,101.54,101.36,101.48,24160199999.0
2007-08-03 17:30:00,101.48,101.53,101.36,101.405,23424600044.0
2007-08-03 17:45:00,101.405,101.53,101.37,101.5,17412500046.0
2007-08-03 18:00:00,101.5,101.675,101.45,101.675,20618799988.0
2007-08-03 18:15:00,101.675,101.705,101.45,101.49,19722999979.0
2007-08-03 18:30:00,101.49,101.58,101.47,101.52,12908399969.0
2007-08-03 18:45:00,101.52,101.55,101.42,101.5,10210799982.0
2007-08-03 19:00:00,101.5,101.505,101.43,101.48,8542299971.0
2007-08-03 19:15:00,101.47,101.66,101.47,101.63,10257099980.0
2007-08-03 19:30:00,101.64,101.66,101.57,101.64,9184099985.0
2007-08-03 19:45:00,101.63,101.81,101.58,101.77,9674000000.0
2007-08-03 20:00:00,101.76,101.92,101.75,101.77,14048199996.0
2007-08-03 20:15:00,101.77,101.8,101.47,101.48,17518600024.0
2007-08-03 20:30:00,101.48,101.56,101.37,101.38,16512799996.0
2007-08-03 20:45:00,101.38,101.52,101.25,101.44,21689599985.0
2007-08-03 21:00:00,101.44,101.51,101.23,101.3,21000999945.0
2007-08-03 21:15:00,101.31,101.385,101.08,101.16,16365799952.0
2007-08-03 21:30:00,101.16,101.25,101.05,101.16,17048200039.0
2007-08-03 21:45:00,101.17,101.18,100.9,100.97,14821999990.0
2007-08-03 22:00:00,100.99,101.01,100.8,100.85,10900500001.0
2007-08-03 22:15:00,100.85,100.9,100.8,100.81,4690699993.0
2007-08-03 22:30:00,100.82,100.93,100.68,100.885,5652099996.0
2007-08-03 22:45:00,100.89,100.94,100.75,100.86,5402399998.0
2007-08-05 23:00:00,100.357,100.835,100.216,100.28,8331599998.0
2007-08-05 23:15:00,100.281,100.392,100.175,100.2,4243999993.0
2007-08-05 23:30:00,100.21,100.28,100.08,100.175,4173099999.0
2007-08-05 23:45:00,100.19,100.2,99.98,100.01,3579599995.0
2007-08-06 00:00:00,100.0,100.04,99.84,100.02,4487800001.0
2007-08-06 00:15:00,100.03,100.41,100.01,100.4,6004499996.0
2007-08-06 00:30:00,100.4,100.41,100.11,100.26,5822399978.0
2007-08-06 00:45:00,100.26,100.32,100.21,100.3,5079400004.0
2007-08-06 01:00:00,100.3,100.63,100.22,100.58,6883300001.0
2007-08-06 01:15:00,100.58,100.58,100.38,100.4,6295699993.0
2007-08-06 01:30:00,100.38,100.49,100.33,100.35,5594999986.0
2007-08-06 01:45:00,100.35,100.57,100.34,100.56,5469599998.0
2007-08-06 02:00:00,100.555,100.69,100.52,100.53,9880800024.0
2007-08-06 02:15:00,100.53,100.57,100.47,100.54,9656299994.0
2007-08-06 02:30:00,100.54,100.63,100.48,100.61,8078700009.0
2007-08-06 02:45:00,100.6,100.61,100.37,100.38,15042799997.0
2007-08-06 03:00:00,100.38,100.42,100.28,100.29,14658800013.0
2007-08-06 03:15:00,100.32,100.44,100.3,100.4,10480800014.0
2007-08-06 03:30:00,100.41,100.55,100.36,100.5,9940500026.0
2007-08-06 03:45:00,100.5,100.58,100.47,100.53,6329699973.0
2007-08-06 04:00:00,100.53,100.55,100.47,100.5,5389099983.0
2007-08-06 04:15:00,100.5,100.5,100.4,100.45,7159199955.0
2007-08-06 04:30:00,100.46,100.47,100.37,100.39,6052899995.0
2007-08-06 04:45:00,100.39,100.5,100.38,100.5,4087300027.0
2007-08-06 05:00:00,100.5,100.58,100.419,100.53,4892300021.0
2007-08-06 05:15:00,100.53,100.59,100.51,100.54,4672000023.0
2007-08-06 05:30:00,100.54,100.57,100.5,100.54,3209799991.0
2007-08-06 05:45:00,100.54,100.56,100.45,100.46,4514000008.0
2007-08-06 06:00:00,100.46,100.47,100.35,100.42,6493299980.0
2007-08-06 06:15:00,100.42,100.49,100.4,100.44,3629099983.0
2007-08-06 06:30:00,100.44,100.54,100.44,100.52,5963299994.0
2007-08-06 06:45:00,100.52,100.55,100.45,100.52,6315399960.0
2007-08-06 07:00:00,100.52,100.52,100.44,100.46,8517199989.0
2007-08-06 07:15:00,100.46,100.51,100.41,100.49,6285600023.0
2007-08-06 07:30:00,100.49,100.61,100.48,100.53,8000899960.0
2007-08-06 07:45:00,100.54,100.57,100.51,100.515,3814900006.0
2007-08-06 08:00:00,100.53,100.63,100.48,100.62,9729999929.0
2007-08-06 08:15:00,100.62,100.67,100.6,100.65,15160699967.0
2007-08-06 08:30:00,100.65,100.7,100.495,100.56,18202100011.0
2007-08-06 08:45:00,100.56,100.57,100.43,100.51,15702899962.0
2007-08-06 09:00:00,100.49,100.78,100.49,100.73,17157600042.0
2007-08-06 09:15:00,100.725,100.82,100.66,100.82,19135999989.0
2007-08-06 09:30:00,100.82,100.92,100.8,100.88,13792000029.0
2007-08-06 09:45:00,100.885,100.94,100.84,100.86,12615300011.0
2007-08-06 10:00:00,100.86,100.89,100.79,100.85,7286900012.0
2007-08-06 10:15:00,100.84,100.88,100.745,100.85,11668500043.0
2007-08-06 10:30:00,100.85,100.87,100.72,100.75,9618299970.0
2007-08-06 10:45:00,100.75,100.85,100.68,100.81,8217199987.0
2007-08-06 11:00:00,100.81,100.87,100.77,100.8,6687200033.0
2007-08-06 11:15:00,100.8,100.84,100.71,100.75,9314900028.0
2007-08-06 11:30:00,100.76,100.88,100.75,100.77,12956900028.0
2007-08-06 11:45:00,100.775,100.88,100.67,100.79,15093800017.0
2007-08-06 12:00:00,100.79,100.94,100.78,100.94,8831500032.0
2007-08-06 12:15:00,100.94,101.01,100.83,100.92,14543400044.0
2007-08-06 12:30:00,100.92,101.01,100.905,100.98,7085899999.0
2007-08-06 12:45:00,100.98,101.09,100.96,101.05,9148599953.0
2007-08-06 13:00:00,101.04,101.09,100.98,101.0,13848300002.0
2007-08-06 13:15:00,101.0,101.09,100.97,101.09,10468399985.0
2007-08-06 13:30:00,101.09,101.32,101.09,101.18,16216099962.0
2007-08-06 13:45:00,101.18,101.18,100.91,100.97,13941299984.0
2007-08-06 14:00:00,100.97,101.07,100.92,100.97,9907499974.0
2007-08-06 14:15:00,100.96,101.03,100.88,100.93,12276999974.0
2007-08-06 14:30:00,100.94,101.02,100.9,100.93,5905100012.0
2007-08-06 14:45:00,100.93,101.05,100.91,101.02,18388199975.0
2007-08-06 15:00:00,101.02,101.04,100.83,100.84,14182500005.0
2007-08-06 15:15:00,100.84,100.95,100.8,100.82,14490799960.0
2007-08-06 15:30:00,100.82,100.97,100.77,100.79,20392400048.0
2007-08-06 15:45:00,100.79,100.82,100.68,100.82,23079399997.0
2007-08-06 16:00:00,100.85,100.87,100.75,100.78,19062199979.0
2007-08-06 16:15:00,100.79,100.93,100.78,100.82,18606999997.0
2007-08-06 16:30:00,100.82,100.88,100.73,100.83,17076399978.0
2007-08-06 16:45:00,100.83,100.87,100.72,100.83,22357699975.0
2007-08-06 17:00:00,100.84,100.91,100.78,100.89,15062799992.0
2007-08-06 17:15:00,100.88,101.06,100.88,100.925,19126599990.0
2007-08-06 17:30:00,100.93,101.09,100.92,101.04,11643299991.0
2007-08-06 17:45:00,101.04,101.21,101.01,101.17,19621499966.0
2007-08-06 18:00:00,101.17,101.18,101.05,101.16,10752399989.0
2007-08-06 18:15:00,101.16,101.33,101.16,101.18,12460700010.0
2007-08-06 18:30:00,101.2,101.44,101.18,101.42,10528299963.0
2007-08-06 18:45:00,101.42,101.51,101.36,101.43,12423499977.0
2007-08-06 19:00:00,101.42,101.44,101.315,101.36,8803399998.0
2007-08-06 19:15:00,101.36,101.45,101.35,101.41,8916399984.0
2007-08-06 19:30:00,101.41,101.43,101.35,101.35,4694500008.0
2007-08-06 19:45:00,101.35,101.35,101.24,101.27,6606199984.0
2007-08-06 20:00:00,101.27,101.31,101.25,101.3,7650000012.0
2007-08-06 20:15:00,101.3,101.42,101.3,101.375,10870400013.0
2007-08-06 20:30:00,101.36,101.66,101.36,101.655,13337699967.0
2007-08-06 20:45:00,101.66,101.71,101.51,101.51,16986499976.0
2007-08-06 21:00:00,101.53,101.94,101.52,101.94,19838299860.0
2007-08-06 21:15:00,101.95,102.1,101.88,102.1,14936199947.0
2007-08-06 21:30:00,102.1,102.17,101.96,102.13,17065800006.0
2007-08-06 21:45:00,102.13,102.21,102.09,102.21,10861699981.0
2007-08-06 22:00:00,102.2,102.2,101.995,102.01,9772900013.0
2007-08-06 22:15:00,102.01,102.02,101.95,102.01,3965999979.0
2007-08-06 22:30:00,101.991,102.03,101.965,102.0,2790899999.0
2007-08-06 22:45:00,102.0,102.05,101.96,102.02,3432900005.0
2007-08-06 23:00:00,102.0,102.14,101.985,102.018,2480700001.0
2007-08-06 23:15:00,102.05,102.07,101.97,102.02,4709599992.0
2007-08-06 23:30:00,102.02,102.05,102.0,102.01,2932000007.0
2007-08-06 23:45:00,101.99,102.07,101.99,102.02,1549699989.0
2007-08-07 00:00:00,102.025,102.03,101.9,101.94,3853799978.0
2007-08-07 00:15:00,101.94,101.94,101.86,101.91,6032999984.0
2007-08-07 00:30:00,101.91,101.98,101.88,101.98,2901799998.0
2007-08-07 00:45:00,101.98,102.01,101.95,101.98,3761700003.0
2007-08-07 01:00:00,101.97,101.99,101.85,101.885,5279199983.0
2007-08-07 01:15:00,101.885,101.96,101.86,101.94,8989099949.0
2007-08-07 01:30:00,101.93,102.03,101.9,101.94,14004999975.0
2007-08-07 01:45:00,101.945,101.95,101.89,101.91,9563499992.0
2007-08-07 02:00:00,101.91,101.92,101.69,101.72,14590299946.0
2007-08-07 02:15:00,101.72,101.81,101.71,101.75,8236199975.0
2007-08-07 02:30:00,101.76,101.84,101.75,101.82,6770699990.0
2007-08-07 02:45:00,101.82,101.92,101.785,101.81,12825100009.0
2007-08-07 03:00:00,101.805,101.82,101.72,101.76,7458499975.0
2007-08-07 03:15:00,101.76,101.78,101.67,101.68,9324999980.0
2007-08-07 03:30:00,101.68,101.73,101.64,101.65,9345099952.0
2007-08-07 03:45:00,101.65,101.73,101.61,101.7,12375299956.0
2007-08-07 04:00:00,101.7,101.75,101.69,101.71,8286299984.0
2007-08-07 04:15:00,101.71,101.79,101.64,101.78,9268800031.0
2007-08-07 04:30:00,101.78,101.88,101.76,101.81,13141800015.0
2007-08-07 04:45:00,101.81,101.87,101.76,101.82,9476799985.0
2007-08-07 05:00:00,101.82,101.86,101.76,101.85,9299699930.0
2007-08-07 05:15:00,101.85,101.87,101.774,101.83,6110100000.0
2007-08-07 05:30:00,101.84,101.88,101.79,101.86,5192500001.0
2007-08-07 05:45:00,101.86,101.87,101.75,101.77,4227299986.0
2007-08-07 06:00:00,101.77,101.81,101.75,101.77,4527499997.0
2007-08-07 06:15:00,101.77,101.85,101.75,101.79,7217599999.0
2007-08-07 06:30:00,101.79,101.85,101.76,101.79,14217700034.0
2007-08-07 06:45:00,101.79,101.83,101.77,101.82,7116900007.0
2007-08-07 07:00:00,101.82,101.82,101.75,101.76,6977600005.0
2007-08-07 07:15:00,101.77,101.81,101.75,101.79,4410800003.0
2007-08-07 07:30:00,101.79,101.91,101.77,101.91,12031399955.0
2007-08-07 07:45:00,101.91,101.94,101.85,101.89,8964200021.0
2007-08-07 08:00:00,101.89,101.99,101.88,101.92,11190299980.0
2007-08-07 08:15:00,101.92,101.95,101.86,101.92,13395700002.0
2007-08-07 08:30:00,101.92,102.01,101.92,101.99,11347399995.0
2007-08-07 08:45:00,102.0,102.04,101.91,101.97,15327400034.0
2007-08-07 09:00:00,101.97,102.02,101.86,101.92,20381400043.0
2007-08-07 09:15:00,101.91,101.92,101.85,101.9,21130200055.0
2007-08-07 09:30:00,101.9,101.9,101.78,101.83,16665900058.0
2007-08-07 09:45:00,101.83,101.89,101.81,101.89,15386500044.0
2007-08-07 10:00:00,101.89,101.94,101.87,101.91,16453500021.0
2007-08-07 10:15:00,101.92,101.93,101.83,101.85,15905899939.0
2007-08-07 10:30:00,101.85,101.87,101.57,101.645,16462899935.0
2007-08-07 10:45:00,101.645,101.695,101.55,101.64,19771700028.0
2007-08-07 11:00:00,101.64,101.73,101.6,101.71,16260500038.0
2007-08-07 11:15:00,101.71,101.78,101.595,101.62,10319999959.0
2007-08-07 11:30:00,101.62,101.65,101.56,101.62,13604100013.0
2007-08-07 11:45:00,101.62,101.71,101.6,101.69,7348599996.0
2007-08-07 12:00:00,101.69,101.72,101.52,101.56,9519600008.0
2007-08-07 12:15:00,101.56,101.62,101.55,101.59,6390800002.0
2007-08-07 12:30:00,101.59,101.61,101.5,101.52,11721699974.0
2007-08-07 12:45:00,101.52,101.54,101.3,101.34,15084200014.0
2007-08-07 13:00:00,101.34,101.455,101.29,101.45,12985000053.0
2007-08-07 13:15:00,101.44,101.45,101.41,101.44,7878499990.0
2007-08-07 13:30:00,101.44,101.46,101.42,101.44,9580300013.0
2007-08-07 13:45:00,101.45,101.53,101.42,101.46,7800699981.0
2007-08-07 14:00:00,101.46,101.47,101.355,101.39,14964000010.0
2007-08-07 14:15:00,101.39,101.4,101.29,101.34,13466399996.0
2007-08-07 14:30:00,101.34,101.34,101.16,101.2,23563000032.0
2007-08-07 14:45:00,101.18,101.21,101.05,101.19,22798999965.0
2007-08-07 15:00:00,101.19,101.24,101.12,101.16,13470000000.0
2007-08-07 15:15:00,101.15,101.23,101.12,101.21,17930099980.0
2007-08-07 15:30:00,101.21,101.27,101.07,101.24,21731500013.0
2007-08-07 15:45:00,101.25,101.3,101.19,101.21,17612300017.0
2007-08-07 16:00:00,101.18,101.23,101.11,101.14,14045700010.0
2007-08-07 16:15:00,101.14,101.2,101.12,101.15,15091300069.0
2007-08-07 16:30:00,101.16,101.2,101.05,101.1,20379900008.0
2007-08-07 16:45:00,101.11,101.14,101.01,101.05,20690399942.0
2007-08-07 17:00:00,101.03,101.11,100.98,101.03,17779500027.0
2007-08-07 17:15:00,101.04,101.11,101.01,101.08,17714700021.0
2007-08-07 17:30:00,101.08,101.105,100.975,101.0,15699299983.0
2007-08-07 17:45:00,101.0,101.27,100.94,101.21,23408799975.0
2007-08-07 18:00:00,101.205,101.35,101.19,101.25,17297899984.0
2007-08-07 18:15:00,101.25,101.27,101.195,101.21,9603799994.0
2007-08-07 18:30:00,101.21,101.28,101.12,101.15,16493199941.0
2007-08-07 18:45:00,101.15,101.18,101.11,101.14,12223199988.0
2007-08-07 19:00:00,101.13,101.18,101.1,101.16,8506600003.0
2007-08-07 19:15:00,101.16,101.235,101.12,101.23,7832799983.0
2007-08-07 19:30:00,101.23,101.24,101.19,101.22,4230300008.0
2007-08-07 19:45:00,101.22,101.26,101.17,101.23,7485000020.0
2007-08-07 20:00:00,101.23,101.29,100.89,100.92,10036700026.0
2007-08-07 20:15:00,100.92,101.24,100.53,100.55,18939199991.0
2007-08-07 20:30:00,100.56,100.97,100.435,100.93,22048000035.0
2007-08-07 20:45:00,100.93,101.46,100.82,101.46,20596800056.0
2007-08-07 21:00:00,101.43,101.73,101.36,101.445,21765599983.0
2007-08-07 21:15:00,101.45,101.605,101.41,101.53,17791900044.0
2007-08-07 21:30:00,101.535,101.86,101.515,101.73,21682499999.0
2007-08-07 21:45:00,101.735,101.76,101.53,101.63,16329100040.0
2007-08-07 22:00:00,101.63,101.69,101.56,101.63,8951599978.0
2007-08-07 22:15:00,101.63,101.635,101.55,101.59,3551900000.0
2007-08-07 22:30:00,101.6,101.67,101.55,101.62,9668299996.0
2007-08-07 22:45:00,101.62,101.63,101.45,101.52,7271900007.0
2007-08-07 23:00:00,101.54,101.59,101.5,101.52,1937000004.0
2007-08-07 23:15:00,101.51,101.61,101.5,101.53,2725699985.0
2007-08-07 23:30:00,101.51,101.53,101.33,101.49,2756499993.0
2007-08-07 23:45:00,101.49,101.54,101.48,101.54,2013799993.0
2007-08-08 00:00:00,101.55,101.58,101.5,101.565,4940499992.0
2007-08-08 00:15:00,101.57,101.69,101.54,101.665,5833799971.0
2007-08-08 00:30:00,101.67,101.68,101.6,101.63,4720699989.0
2007-08-08 00:45:00,101.63,101.64,101.54,101.58,4087700008.0
2007-08-08 01:00:00,101.58,101.71,101.56,101.7,6046199935.0
2007-08-08 01:15:00,101.7,101.81,101.41,101.67,10427399987.0
2007-08-08 01:30:00,101.68,101.9,101.51,101.78,15346900054.0
2007-08-08 01:45:00,101.78,102.09,101.76,102.085,19403600053.0
2007-08-08 02:00:00,102.08,102.08,101.91,101.92,14577400082.0
2007-08-08 02:15:00,101.92,101.97,101.88,101.97,13430399996.0
2007-08-08 02:30:00,101.97,101.99,101.91,101.96,11047699998.0
2007-08-08 02:45:00,101.96,101.99,101.94,101.96,10698599987.0
2007-08-08 03:00:00,101.965,101.99,101.8,101.87,8818499996.0
2007-08-08 03:15:00,101.85,101.92,101.82,101.92,4809100002.0
2007-08-08 03:30:00,101.92,101.94,101.84,101.85,5222699974.0
2007-08-08 03:45:00,101.85,101.87,101.71,101.72,7783399998.0
2007-08-08 04:00:00,101.71,101.8,101.67,101.77,9885999991.0
2007-08-08 04:15:00,101.77,101.78,101.67,101.68,9291699999.0
2007-08-08 04:30:00,101.68,101.76,101.67,101.73,10137699986.0
2007-08-08 04:45:00,101.74,101.84,101.73,101.77,8001300006.0
2007-08-08 05:00:00,101.77,101.81,101.75,101.8,5172900008.0
2007-08-08 05:15:00,101.8,101.83,101.76,101.81,3348800029.0
2007-08-08 05:30:00,101.81,101.84,101.78,101.79,4735600008.0
2007-08-08 05:45:00,101.8,101.81,101.71,101.75,8195399960.0
2007-08-08 06:00:00,101.75,101.76,101.72,101.75,5747700018.0
2007-08-08 06:15:00,101.75,101.8,101.67,101.78,5708799968.0
2007-08-08 06:30:00,101.78,101.85,101.75,101.84,7845799967.0
2007-08-08 06:45:00,101.84,101.91,101.82,101.89,5839800022.0
2007-08-08 07:00:00,101.89,101.9,101.8,101.86,5445399972.0
2007-08-08 07:15:00,101.86,101.87,101.84,101.87,2336699996.0
2007-08-08 07:30:00,101.86,101.9,101.85,101.88,5356700025.0
2007-08-08 07:45:00,101.88,101.91,101.84,101.87,5474199970.0
2007-08-08 08:00:00,101.87,101.88,101.75,101.83,21542999898.0
2007-08-08 08:15:00,101.8,101.93,101.78,101.87,21140500001.0
2007-08-08 08:30:00,101.87,101.98,101.85,101.97,16728399995.0
2007-08-08 08:45:00,101.97,102.15,101.97,102.12,24696500035.0
2007-08-08 09:00:00,102.12,102.23,102.07,102.19,19748099936.0
2007-08-08 09:15:00,102.19,102.23,102.1,102.11,19683899971.0
2007-08-08 09:30:00,102.11,102.11,101.99,102.045,15389999991.0
2007-08-08 09:45:00,102.045,102.19,102.04,102.16,20843999991.0
2007-08-08 10:00:00,102.16,102.28,102.14,102.24,21054500017.0
2007-08-08 10:15:00,102.24,102.335,102.23,102.27,18706099998.0
2007-08-08 10:30:00,102.27,102.32,102.19,102.22,18911399981.0
2007-08-08 10:45:00,102.22,102.31,102.19,102.25,14521400029.0
2007-08-08 11:00:00,102.25,102.28,102.16,102.215,13467799982.0
2007-08-08 11:15:00,102.205,102.22,102.15,102.19,10794700022.0
2007-08-08 11:30:00,102.19,102.2,102.08,102.1,17316500015.0
2007-08-08 11:45:00,102.1,102.21,102.1,102.2,9246799952.0
2007-08-08 12:00:00,102.2,102.285,102.18,102.28,11846499983.0
2007-08-08 12:15:00,102.28,102.45,102.27,102.35,16314699977.0
2007-08-08 12:30:00,102.35,102.37,102.26,102.27,14970600008.0
2007-08-08 12:45:00,102.27,102.38,102.255,102.35,12051000001.0
2007-08-08 13:00:00,102.36,102.49,102.31,102.43,15971500001.0
2007-08-08 13:15:00,102.425,102.48,102.39,102.44,12937899956.0
2007-08-08 13:30:00,102.455,102.49,102.41,102.435,10549699962.0
2007-08-08 13:45:00,102.435,102.49,102.39,102.44,10173912508.0
2007-08-08 14:00:00,102.435,102.55,102.42,102.55,15427799966.0
2007-08-08 14:15:00,102.53,102.91,102.51,102.77,26246000056.0
2007-08-08 14:30:00,102.76,102.87,102.685,102.805,23836000009.0
2007-08-08 14:45:00,102.805,102.85,102.68,102.73,20558799985.0
2007-08-08 15:00:00,102.73,102.73,102.63,102.69,12008300004.0
2007-08-08 15:15:00,102.7,102.76,102.66,102.73,18963500010.0
2007-08-08 15:30:00,102.73,102.79,102.62,102.74,18031600059.0
2007-08-08 15:45:00,102.74,102.84,102.66,102.8,19910900064.0
2007-08-08 16:00:00,102.8,102.96,102.74,102.86,19013999938.0
2007-08-08 16:15:00,102.86,103.105,102.825,103.09,25545700041.0
2007-08-08 16:30:00,103.09,103.18,102.97,103.01,20476400025.0
2007-08-08 16:45:00,103.01,103.14,102.99,103.12,16478700027.0
2007-08-08 17:00:00,103.14,103.15,103.01,103.1,16097499960.0
2007-08-08 17:15:00,103.1,103.14,102.99,103.11,16719199991.0
2007-08-08 17:30:00,103.12,103.2,103.03,103.19,13805699965.0
2007-08-08 17:45:00,103.19,103.22,103.1,103.2,10386799977.0
2007-08-08 18:00:00,103.195,103.2,103.12,103.135,13592099981.0
2007-08-08 18:15:00,103.14,103.21,103.105,103.2,11460099967.0
2007-08-08 18:30:00,103.21,103.26,103.105,103.14,15804799982.0
2007-08-08 18:45:00,103.14,103.22,103.11,103.14,9294599995.0
2007-08-08 19:00:00,103.14,103.22,103.11,103.22,9750499947.0
2007-08-08 19:15:00,103.22,103.29,103.21,103.265,8362999981.0
2007-08-08 19:30:00,103.265,103.33,103.24,103.265,6600299986.0
2007-08-08 19:45:00,103.265,103.295,103.22,103.28,8584599982.0
2007-08-08 20:00:00,103.26,103.38,103.26,103.36,8370499979.0
2007-08-08 20:15:00,103.36,103.415,103.32,103.38,8369599965.0
2007-08-08 20:30:00,103.38,103.4,103.27,103.325,8617499973.0
2007-08-08 20:45:00,103.325,103.365,103.28,103.34,9474599996.0
2007-08-08 21:00:00,103.35,103.36,103.12,103.125,13207199981.0
2007-08-08 21:15:00,103.125,103.18,102.82,102.86,21036699975.0
2007-08-08 21:30:00,102.87,102.92,102.75,102.82,18305999950.0
2007-08-08 21:45:00,102.815,103.16,102.81,103.16,14955199978.0
2007-08-08 22:00:00,103.155,103.23,103.09,103.19,5260799999.0
2007-08-08 22:15:00,103.19,103.19,103.11,103.15,4764499996.0
2007-08-08 22:30:00,103.15,103.21,103.09,103.21,5787499998.0
2007-08-08 22:45:00,103.21,103.27,103.14,103.2,6786599998.0
2007-08-08 23:00:00,103.2,103.2,103.07,103.15,2068700000.0
2007-08-08 23:15:00,103.15,103.2,103.09,103.175,3818799977.0
2007-08-08 23:30:00,103.18,103.18,103.105,103.15,2893599975.0
2007-08-08 23:45:00,103.155,103.16,103.082,103.125,4433299976.0
2007-08-09 00:00:00,103.12,103.2,103.11,103.195,2419199999.0
2007-08-09 00:15:00,103.19,103.25,103.14,103.17,3869399975.0
2007-08-09 00:30:00,103.18,103.2,103.13,103.14,3677399999.0
2007-08-09 00:45:00,103.14,103.31,103.11,103.265,7359899993.0
2007-08-09 01:00:00,103.27,103.28,103.17,103.18,7020299990.0
2007-08-09 01:15:00,103.18,103.25,103.17,103.18,9222300007.0
2007-08-09 01:30:00,103.19,103.27,103.18,103.23,9212899985.0
2007-08-09 01:45:00,103.23,103.33,103.215,103.33,8357199989.0
2007-08-09 02:00:00,103.335,103.42,103.24,103.25,12200999967.0
2007-08-09 02:15:00,103.25,103.3,103.21,103.24,10392500022.0
2007-08-09 02:30:00,103.24,103.3,103.166,103.3,14153100036.0
2007-08-09 02:45:00,103.3,103.37,103.26,103.27,16071800033.0
2007-08-09 03:00:00,103.27,103.3,103.24,103.26,8601100022.0
2007-08-09 03:15:00,103.26,103.35,103.25,103.34,7435600000.0
2007-08-09 03:30:00,103.33,103.49,103.23,103.47,13412799953.0
2007-08-09 03:45:00,103.47,103.49,103.44,103.46,9331699971.0
2007-08-09 04:00:00,103.46,103.49,103.43,103.47,4013599964.0
2007-08-09 04:15:00,103.47,103.48,103.39,103.43,9104799999.0
2007-08-09 04:30:00,103.43,103.46,103.425,103.435,4755299993.0
2007-08-09 04:45:00,103.44,103.47,103.42,103.45,3265599987.0
2007-08-09 05:00:00,103.45,103.45,103.4,103.44,6046599989.0
2007-08-09 05:15:00,103.44,103.46,103.42,103.45,3654699981.0
2007-08-09 05:30:00,103.46,103.5,103.43,103.49,5603899986.0
2007-08-09 05:45:00,103.49,103.51,103.47,103.51,4308400002.0
2007-08-09 06:00:00,103.5,103.57,103.44,103.51,8188500042.0
2007-08-09 06:15:00,103.51,103.55,103.43,103.45,8800300041.0
2007-08-09 06:30:00,103.45,103.57,103.45,103.55,6364399993.0
2007-08-09 06:45:00,103.54,103.56,103.445,103.45,4520600004.0
2007-08-09 07:00:00,103.45,103.53,103.42,103.51,11623600020.0
2007-08-09 07:15:00,103.51,103.59,103.49,103.56,9751999979.0
2007-08-09 07:30:00,103.56,103.62,103.52,103.57,15166600046.0
2007-08-09 07:45:00,103.57,103.62,103.51,103.59,13602300074.0
2007-08-09 08:00:00,103.59,103.65,103.46,103.47,18416600040.0
2007-08-09 08:15:00,103.47,103.48,103.36,103.42,13044100005.0
2007-08-09 08:30:00,103.43,103.51,103.19,103.22,15214799998.0
2007-08-09 08:45:00,103.21,103.27,102.71,102.88,25503299975.0
2007-08-09 09:00:00,102.93,102.93,102.15,102.675,25674099999.0
2007-08-09 09:15:00,102.675,102.76,102.16,102.26,22913100040.0
2007-08-09 09:30:00,102.25,102.61,102.1,102.52,24785400043.0
2007-08-09 09:45:00,102.52,102.58,102.36,102.37,14932600016.0
2007-08-09 10:00:00,102.4,102.43,102.145,102.16,14893300000.0
2007-08-09 10:15:00,102.16,102.28,102.07,102.18,17728100006.0
2007-08-09 10:30:00,102.17,102.2,101.995,102.1,17177900000.0
2007-08-09 10:45:00,102.1,102.15,102.03,102.08,11355800023.0
2007-08-09 11:00:00,102.08,102.11,101.81,101.9,17284099977.0
2007-08-09 11:15:00,101.9,102.01,101.82,101.95,18699199999.0
2007-08-09 11:30:00,101.95,102.14,101.91,101.925,18487300019.0
2007-08-09 11:45:00,101.925,101.96,101.63,101.72,14553800008.0
2007-08-09 12:00:00,101.72,101.82,101.64,101.72,19668699974.0
2007-08-09 12:15:00,101.72,101.95,101.71,101.93,16587999992.0
2007-08-09 12:30:00,101.93,102.08,101.84,101.85,16371600020.0
2007-08-09 12:45:00,101.84,101.93,101.6,101.63,13884899981.0
2007-08-09 13:00:00,101.63,101.63,101.37,101.58,19906099989.0
2007-08-09 13:15:00,101.58,101.59,101.31,101.33,17143599964.0
2007-08-09 13:30:00,101.31,101.405,101.23,101.365,17893300004.0
2007-08-09 13:45:00,101.37,101.56,101.32,101.53,12214200015.0
2007-08-09 14:00:00,101.535,101.56,101.27,101.3,17597299997.0
2007-08-09 14:15:00,101.27,101.35,100.95,101.07,17257400037.0
2007-08-09 14:30:00,101.06,101.12,100.78,100.79,18788599994.0
2007-08-09 14:45:00,100.79,100.94,100.56,100.59,16482800036.0
2007-08-09 15:00:00,100.58,100.66,100.32,100.62,21660300008.0
2007-08-09 15:15:00,100.62,100.88,100.58,100.6,18672700011.0
2007-08-09 15:30:00,100.63,100.94,100.48,100.825,21232100022.0
2007-08-09 15:45:00,100.82,101.1,100.695,100.92,15077700010.0
2007-08-09 16:00:00,100.91,101.06,100.86,101.0,13837499975.0
2007-08-09 16:15:00,100.97,101.2,100.97,101.12,17540099982.0
2007-08-09 16:30:00,101.12,101.53,101.11,101.28,23478900017.0
2007-08-09 16:45:00,101.285,101.3,101.11,101.23,16547000077.0
2007-08-09 17:00:00,101.23,101.56,101.23,101.52,12822900031.0
2007-08-09 17:15:00,101.52,101.53,101.35,101.355,16545900036.0
2007-08-09 17:30:00,101.355,101.53,101.31,101.33,13211600025.0
2007-08-09 17:45:00,101.32,101.38,101.125,101.38,11026400014.0
2007-08-09 18:00:00,101.38,101.41,101.19,101.3,14793099950.0
2007-08-09 18:15:00,101.3,101.41,101.23,101.36,13098799995.0
2007-08-09 18:30:00,101.355,101.355,101.13,101.18,20631299948.0
2007-08-09 18:45:00,101.18,101.19,101.01,101.05,15784499999.0
2007-08-09 19:00:00,101.06,101.1,100.87,100.9,18015799996.0
2007-08-09 19:15:00,100.9,100.93,100.72,100.93,14800100010.0
2007-08-09 19:30:00,100.93,101.05,100.9,101.0,10453699996.0
2007-08-09 19:45:00,100.99,101.15,100.945,100.99,9366600017.0
2007-08-09 20:00:00,100.99,101.0,100.8,100.87,11566300027.0
2007-08-09 20:15:00,100.87,100.87,100.65,100.66,12970999990.0
2007-08-09 20:30:00,100.67,100.97,100.565,100.91,17883000037.0
2007-08-09 20:45:00,100.91,100.91,100.55,100.68,18924499994.0
2007-08-09 21:00:00,100.68,100.71,100.46,100.62,14113899969.0
2007-08-09 21:15:00,100.62,100.73,100.47,100.53,10666800001.0
2007-08-09 21:30:00,100.51,100.64,100.44,100.62,12865400019.0
2007-08-09 21:45:00,100.63,100.93,100.45,100.45,12261100011.0
2007-08-09 22:00:00,100.47,100.53,100.41,100.49,8464800032.0
2007-08-09 22:15:00,100.49,100.5,100.41,100.47,7691899995.0
2007-08-09 22:30:00,100.47,100.53,100.43,100.51,4047500005.0
2007-08-09 22:45:00,100.51,100.52,100.325,100.38,5956200007.0
2007-08-09 23:00:00,100.37,100.55,100.37,100.52,3042300008.0
2007-08-09 23:15:00,100.52,100.52,100.33,100.37,4472999986.0
2007-08-09 23:30:00,100.37,100.5,100.33,100.34,3302499995.0
2007-08-09 23:45:00,100.34,100.37,100.27,100.36,4328700015.0
2007-08-10 00:00:00,100.35,100.49,100.35,100.41,3217099993.0
2007-08-10 00:15:00,100.41,100.53,100.39,100.52,2727900004.0
2007-08-10 00:30:00,100.52,100.53,100.4,100.41,3528699987.0
2007-08-10 00:45:00,100.41,100.62,100.41,100.6,5735799998.0
2007-08-10 01:00:00,100.61,100.68,100.59,100.605,8777200039.0
2007-08-10 01:15:00,100.61,100.61,100.42,100.42,7993299993.0
2007-08-10 01:30:00,100.42,100.435,100.07,100.1,19624299965.0
2007-08-10 01:45:00,100.08,100.17,99.83,100.17,18213400042.0
2007-08-10 02:00:00,100.18,100.29,99.915,100.0,20764299963.0
2007-08-10 02:15:00,100.0,100.03,99.69,99.82,16322400077.0
2007-08-10 02:30:00,99.82,99.98,99.78,99.93,12986600005.0
2007-08-10 02:45:00,99.93,100.06,99.91,100.0,16333600089.0
2007-08-10 03:00:00,100.0,100.01,99.8,99.8,15097599985.0
2007-08-10 03:15:00,99.8,99.87,99.67,99.79,14245500006.0
2007-08-10 03:30:00,99.79,99.86,99.7,99.72,11841499990.0
2007-08-10 03:45:00,99.72,99.99,99.71,99.88,12447399993.0
2007-08-10 04:00:00,99.88,99.93,99.81,99.87,12045699987.0
2007-08-10 04:15:00,99.875,100.07,99.86,100.04,14329000008.0
2007-08-10 04:30:00,100.04,100.28,99.99,100.18,9194699978.0
2007-08-10 04:45:00,100.19,100.2,100.06,100.09,7050299993.0
2007-08-10 05:00:00,100.07,100.08,99.9,99.96,7941800006.0
2007-08-10 05:15:00,99.97,99.99,99.885,99.92,4926999976.0
2007-08-10 05:30:00,99.92,99.92,99.78,99.84,8756800012.0
2007-08-10 05:45:00,99.83,100.04,99.805,99.97,9046099989.0
2007-08-10 06:00:00,99.97,99.99,99.87,99.93,5316399996.0
2007-08-10 06:15:00,99.93,99.93,99.765,99.77,9693900024.0
2007-08-10 06:30:00,99.77,99.78,99.45,99.5,14994999996.0
2007-08-10 06:45:00,99.5,99.61,99.46,99.51,13459599981.0
2007-08-10 07:00:00,99.5,99.58,99.44,99.49,8966899990.0
2007-08-10 07:15:00,99.49,99.52,99.4,99.41,13610299961.0
2007-08-10 07:30:00,99.41,99.41,99.085,99.13,17800099959.0
2007-08-10 07:45:00,99.13,99.25,99.05,99.19,17715600013.0
2007-08-10 08:00:00,99.19,99.21,99.06,99.14,18437899982.0
2007-08-10 08:15:00,99.14,99.61,99.12,99.525,26143599912.0
2007-08-10 08:30:00,99.525,99.55,99.3,99.48,23272000011.0
2007-08-10 08:45:00,99.48,99.55,99.23,99.295,21906299957.0
2007-08-10 09:00:00,99.295,99.62,99.275,99.55,22545199912.0
2007-08-10 09:15:00,99.55,99.55,99.18,99.39,22496200028.0
2007-08-10 09:30:00,99.37,99.44,99.32,99.44,19329100007.0
2007-08-10 09:45:00,99.44,99.72,99.37,99.675,20727800005.0
2007-08-10 10:00:00,99.675,99.675,99.48,99.61,15081499953.0
2007-08-10 10:15:00,99.62,99.65,99.485,99.55,18691699991.0
2007-08-10 10:30:00,99.55,99.68,99.48,99.66,18102399988.0
2007-08-10 10:45:00,99.66,99.75,99.59,99.71,14612999979.0
2007-08-10 11:00:00,99.71,99.82,99.66,99.8,18515299956.0
2007-08-10 11:15:00,99.8,99.92,99.73,99.87,18970299971.0
2007-08-10 11:30:00,99.87,99.915,99.79,99.81,16376599907.0
2007-08-10 11:45:00,99.81,99.86,99.72,99.72,18187099988.0
2007-08-10 12:00:00,99.71,99.74,99.63,99.69,17640399952.0
2007-08-10 12:15:00,99.69,99.69,99.37,99.59,19709399923.0
2007-08-10 12:30:00,99.59,99.725,99.56,99.58,12571199992.0
2007-08-10 12:45:00,99.57,99.59,99.16,99.2,20321799921.0
2007-08-10 13:00:00,99.19,99.34,99.175,99.28,19229399934.0
2007-08-10 13:15:00,99.28,99.28,99.12,99.14,23108999900.0
2007-08-10 13:30:00,99.14,99.31,99.1,99.22,15143399955.0
2007-08-10 13:45:00,99.21,99.25,98.71,98.71,23727899937.0
2007-08-10 14:00:00,98.66,98.98,98.5,98.88,22615199952.0
2007-08-10 14:15:00,98.89,99.2,98.85,99.18,21532400029.0
2007-08-10 14:30:00,99.18,99.32,98.985,99.14,19567000034.0
2007-08-10 14:45:00,99.13,99.28,99.1,99.26,14588200070.0
2007-08-10 15:00:00,99.26,99.29,99.09,99.15,17505200044.0
2007-08-10 15:15:00,99.16,99.71,99.14,99.44,25032599895.0
2007-08-10 15:30:00,99.44,99.46,99.06,99.13,18267700006.0
2007-08-10 15:45:00,99.13,99.58,99.09,99.39,25646399925.0
2007-08-10 16:00:00,99.39,99.56,99.24,99.53,18995499938.0
2007-08-10 16:15:00,99.54,99.73,99.3,99.35,24417699909.0
2007-08-10 16:30:00,99.35,99.425,99.21,99.4,15920999958.0
2007-08-10 16:45:00,99.41,99.51,99.31,99.37,16621300019.0
2007-08-10 17:00:00,99.37,99.8,99.34,99.55,20338999953.0
2007-08-10 17:15:00,99.55,99.7,99.48,99.53,15197299987.0
2007-08-10 17:30:00,99.53,99.53,99.38,99.44,12465499993.0
2007-08-10 17:45:00,99.44,99.755,99.36,99.755,9622899991.0
2007-08-10 18:00:00,99.76,99.945,99.545,99.89,17938599995.0
2007-08-10 18:15:00,99.88,100.58,99.85,100.185,24829400007.0
2007-08-10 18:30:00,100.19,100.3,99.94,100.01,15666100015.0
2007-08-10 18:45:00,100.01,100.04,99.83,99.92,11161200005.0
2007-08-10 19:00:00,99.92,100.14,99.9,100.02,10546800012.0
2007-08-10 19:15:00,100.02,100.22,99.995,100.02,8602500004.0
2007-08-10 19:30:00,100.03,100.04,99.85,99.91,7286600000.0
2007-08-10 19:45:00,99.91,99.92,99.75,99.8,10106400012.0
2007-08-10 20:00:00,99.8,99.995,99.795,99.92,7321699999.0
2007-08-10 20:15:00,99.92,100.07,99.89,99.94,7263300002.0
2007-08-10 20:30:00,99.94,99.95,99.83,99.92,7475999991.0
2007-08-10 20:45:00,99.92,99.96,99.74,99.84,12068100016.0
2007-08-10 21:00:00,99.84,99.955,99.76,99.925,12441699983.0
2007-08-10 21:15:00,99.93,100.11,99.87,100.075,13993900022.0
2007-08-10 21:30:00,100.06,100.19,100.05,100.09,14198300011.0
2007-08-10 21:45:00,100.1,100.185,100.03,100.14,10395199984.0
2007-08-10 22:00:00,100.14,100.185,100.04,100.085,5282999992.0
2007-08-10 22:15:00,100.085,100.1,100.0,100.015,3450499997.0
2007-08-10 22:30:00,100.02,100.02,99.91,99.96,2268400000.0
2007-08-10 22:45:00,99.96,100.02,99.86,99.86,2869200000.0
2007-08-12 23:00:00,99.917,99.981,99.849,99.91,9557499965.0
2007-08-12 23:15:00,99.906,99.937,99.88,99.9,3105900001.0
2007-08-12 23:30:00,99.88,100.04,99.85,100.01,1954700000.0
2007-08-12 23:45:00,99.99,100.13,99.97,100.07,619700000.0
2007-08-13 00:00:00,100.07,100.16,100.05,100.14,1918099995.0
2007-08-13 00:15:00,100.14,100.25,100.14,100.24,1810800000.0
2007-08-13 00:30:00,100.24,100.29,100.09,100.13,2157100001.0
2007-08-13 00:45:00,100.11,100.15,100.08,100.11,1523500000.0
2007-08-13 01:00:00,100.08,100.12,99.76,99.81,4912600005.0
2007-08-13 01:15:00,99.81,99.98,99.77,99.86,3980600014.0
2007-08-13 01:30:00,99.87,99.97,99.86,99.93,1856400000.0
2007-08-13 01:45:00,99.93,100.02,99.81,99.98,7494600010.0
2007-08-13 02:00:00,99.975,100.04,99.89,99.96,8615000035.0
2007-08-13 02:15:00,99.95,100.02,99.89,100.02,6338399981.0
2007-08-13 02:30:00,100.02,100.12,99.98,100.04,12278899968.0
2007-08-13 02:45:00,100.04,100.04,99.94,100.02,9165599978.0
2007-08-13 03:00:00,100.02,100.11,99.96,100.02,12430799981.0
2007-08-13 03:15:00,99.97,100.21,99.96,100.21,12203199972.0
2007-08-13 03:30:00,100.21,100.46,100.2,100.3,12885300000.0
2007-08-13 03:45:00,100.3,100.335,100.21,100.22,13674400002.0
2007-08-13 04:00:00,100.22,100.395,100.19,100.34,13530199942.0
2007-08-13 04:15:00,100.34,100.54,100.33,100.385,13044799966.0
2007-08-13 04:30:00,100.385,100.39,100.29,100.39,5684900001.0
2007-08-13 04:45:00,100.39,100.49,100.36,100.42,5629499982.0
2007-08-13 05:00:00,100.45,100.48,100.41,100.43,4617299988.0
2007-08-13 05:15:00,100.43,100.45,100.38,100.41,3622900000.0
2007-08-13 05:30:00,100.42,100.46,100.33,100.355,4967099991.0
2007-08-13 05:45:00,100.355,100.37,100.26,100.36,8800499940.0
2007-08-13 06:00:00,100.36,100.37,100.19,100.28,10132199974.0
2007-08-13 06:15:00,100.28,100.335,100.25,100.27,5672599989.0
2007-08-13 06:30:00,100.27,100.28,100.06,100.13,9997500010.0
2007-08-13 06:45:00,100.13,100.21,100.12,100.21,6072499980.0
2007-08-13 07:00:00,100.21,100.21,100.06,100.08,8953999949.0
2007-08-13 07:15:00,100.08,100.23,100.04,100.2,10139899969.0
2007-08-13 07:30:00,100.2,100.285,100.2,100.285,4886299982.0
2007-08-13 07:45:00,100.285,100.365,100.28,100.3,6424900000.0
2007-08-13 08:00:00,100.31,100.41,100.165,100.22,11940999939.0
2007-08-13 08:15:00,100.22,100.335,100.21,100.25,12504899965.0
2007-08-13 08:30:00,100.25,100.48,100.24,100.41,20045900003.0
2007-08-13 08:45:00,100.39,100.41,100.1,100.19,18134999939.0
2007-08-13 09:00:00,100.19,100.205,99.61,99.72,20854999987.0
2007-08-13 09:15:00,99.71,99.81,99.395,99.525,23532500010.0
2007-08-13 09:30:00,99.525,99.61,99.48,99.57,16628700008.0
2007-08-13 09:45:00,99.575,99.77,99.57,99.72,13222199985.0
2007-08-13 10:00:00,99.71,99.78,99.7,99.77,16572999980.0
2007-08-13 10:15:00,99.77,99.79,99.575,99.6,17190499953.0
2007-08-13 10:30:00,99.61,99.73,99.58,99.68,6037800004.0
2007-08-13 10:45:00,99.68,99.74,99.65,99.7,6713900028.0
2007-08-13 11:00:00,99.7,99.73,99.61,99.65,18356699992.0
2007-08-13 11:15:00,99.65,99.69,99.53,99.58,13544600005.0
2007-08-13 11:30:00,99.58,99.58,99.18,99.255,17647899963.0
2007-08-13 11:45:00,99.26,99.27,99.05,99.19,19683600008.0
2007-08-13 12:00:00,99.19,99.26,99.07,99.07,13842699999.0
2007-08-13 12:15:00,99.07,99.33,99.055,99.31,16933599969.0
2007-08-13 12:30:00,99.31,99.355,99.21,99.32,15723000000.0
2007-08-13 12:45:00,99.31,99.43,99.29,99.41,10842399965.0
2007-08-13 13:00:00,99.41,99.495,99.305,99.49,19073099871.0
2007-08-13 13:15:00,99.485,99.8,99.42,99.72,17666099836.0
2007-08-13 13:30:00,99.72,99.72,99.51,99.56,15876899908.0
2007-08-13 13:45:00,99.56,99.64,99.56,99.615,7839799978.0
2007-08-13 14:00:00,99.625,99.83,99.6,99.73,15826499838.0
2007-08-13 14:15:00,99.75,99.84,99.64,99.66,15392099932.0
2007-08-13 14:30:00,99.67,100.02,99.64,99.88,18584199996.0
2007-08-13 14:45:00,99.87,99.93,99.82,99.88,20336199791.0
2007-08-13 15:00:00,99.87,100.05,99.85,99.95,25258199814.0
2007-08-13 15:15:00,99.95,100.0,99.77,99.78,21816299891.0
2007-08-13 15:30:00,99.78,99.91,99.64,99.66,20921199956.0
2007-08-13 15:45:00,99.64,99.73,99.36,99.39,24928899716.0
2007-08-13 16:00:00,99.41,99.51,99.37,99.48,22117699981.0
2007-08-13 16:15:00,99.49,99.76,99.48,99.71,23304199931.0
2007-08-13 16:30:00,99.71,99.74,99.55,99.61,21357799973.0
2007-08-13 16:45:00,99.6,99.72,99.55,99.615,24197599884.0
2007-08-13 17:00:00,99.62,99.66,99.46,99.55,19110399965.0
2007-08-13 17:15:00,99.56,99.705,99.53,99.7,14800000000.0
2007-08-13 17:30:00,99.7,99.93,99.67,99.78,20647999939.0
2007-08-13 17:45:00,99.78,99.875,99.76,99.865,16548099952.0
2007-08-13 18:00:00,99.86,99.89,99.74,99.75,12684499968.0
2007-08-13 18:15:00,99.75,99.785,99.63,99.63,13421699935.0
2007-08-13 18:30:00,99.61,99.69,99.57,99.585,14032999955.0
2007-08-13 18:45:00,99.59,99.63,99.495,99.61,11947799987.0
2007-08-13 19:00:00,99.61,99.73,99.55,99.56,11090399996.0
2007-08-13 19:15:00,99.555,99.59,99.45,99.54,12492399982.0
2007-08-13 19:30:00,99.54,99.55,99.44,99.46,13528699961.0
2007-08-13 19:45:00,99.46,99.65,99.44,99.65,11474399917.0
2007-08-13 20:00:00,99.65,99.71,99.535,99.57,9644199962.0
2007-08-13 20:15:00,99.57,99.75,99.54,99.72,9952099957.0
2007-08-13 20:30:00,99.715,99.74,99.61,99.64,7578499992.0
2007-08-13 20:45:00,99.64,99.68,99.59,99.65,9766099989.0
2007-08-13 21:00:00,99.65,99.7,99.62,99.63,8436799992.0
2007-08-13 21:15:00,99.63,99.64,99.53,99.61,9400199965.0
2007-08-13 21:30:00,99.605,99.655,99.57,99.635,8744999972.0
2007-08-13 21:45:00,99.635,99.665,99.51,99.58,14271499958.0
2007-08-13 22:00:00,99.59,99.62,99.53,99.6,5036799984.0
2007-08-13 22:15:00,99.59,99.63,99.54,99.575,2959499987.0
2007-08-13 22:30:00,99.575,99.65,99.55,99.59,2669299986.0
2007-08-13 22:45:00,99.59,99.62,99.55,99.56,4242999979.0
2007-08-13 23:00:00,99.56,99.58,99.45,99.535,2561700017.0
2007-08-13 23:15:00,99.532,99.532,99.449,99.5,1039700001.0
2007-08-13 23:30:00,99.5,99.545,99.32,99.37,5593499998.0
2007-08-13 23:45:00,99.34,99.5,99.34,99.46,7788399994.0
2007-08-14 00:00:00,99.46,99.53,99.45,99.5,4840799984.0
2007-08-14 00:15:00,99.51,99.6,99.46,99.49,5700999971.0
2007-08-14 00:30:00,99.49,99.615,99.43,99.57,6676399935.0
2007-08-14 00:45:00,99.59,99.63,99.48,99.49,12441599986.0
2007-08-14 01:00:00,99.49,99.55,99.44,99.48,8969499974.0
2007-08-14 01:15:00,99.475,99.49,99.31,99.35,12302499937.0
2007-08-14 01:30:00,99.35,99.42,99.19,99.3,15990799935.0
2007-08-14 01:45:00,99.3,99.36,99.14,99.27,15972799909.0
2007-08-14 02:00:00,99.26,99.27,99.13,99.17,15244099985.0
2007-08-14 02:15:00,99.165,99.19,98.99,99.06,18338999990.0
2007-08-14 02:30:00,99.03,99.06,98.97,98.97,20826500022.0
2007-08-14 02:45:00,98.96,99.11,98.93,99.02,17187499980.0
2007-08-14 03:00:00,99.02,99.03,98.82,98.82,18583000056.0
2007-08-14 03:15:00,98.8,98.91,98.67,98.91,17357599995.0
2007-08-14 03:30:00,98.9,99.01,98.8,98.85,20428800055.0
2007-08-14 03:45:00,98.85,98.87,98.79,98.86,15574400058.0
2007-08-14 04:00:00,98.85,98.97,98.82,98.885,12269000011.0
2007-08-14 04:15:00,98.885,98.96,98.845,98.92,8093400001.0
2007-08-14 04:30:00,98.92,98.99,98.91,98.95,10258899961.0
2007-08-14 04:45:00,98.95,98.99,98.92,98.93,7761199999.0
2007-08-14 05:00:00,98.93,98.98,98.92,98.94,5995299968.0
2007-08-14 05:15:00,98.94,99.13,98.94,99.08,12826200049.0
2007-08-14 05:30:00,99.08,99.14,98.97,99.01,9698200051.0
2007-08-14 05:45:00,99.01,99.03,98.96,99.03,8057099985.0
2007-08-14 06:00:00,99.02,99.03,98.91,98.92,5553799998.0
2007-08-14 06:15:00,98.92,98.97,98.91,98.96,6501399927.0
2007-08-14 06:30:00,98.96,98.97,98.92,98.97,9354999942.0
2007-08-14 06:45:00,98.97,98.99,98.92,98.96,7156899977.0
2007-08-14 07:00:00,98.96,98.98,98.87,98.87,9644599988.0
2007-08-14 07:15:00,98.87,98.89,98.805,98.83,14920699949.0
2007-08-14 07:30:00,98.83,98.94,98.82,98.92,12067699958.0
2007-08-14 07:45:00,98.915,98.96,98.795,98.84,13451100024.0
2007-08-14 08:00:00,98.84,98.97,98.82,98.94,13055999886.0
2007-08-14 08:15:00,98.96,99.055,98.845,98.89,13083100020.0
2007-08-14 08:30:00,98.89,99.05,98.83,98.835,15371399963.0
2007-08-14 08:45:00,98.84,98.88,98.71,98.8,18648999964.0
2007-08-14 09:00:00,98.8,98.9,98.75,98.84,20853500135.0
2007-08-14 09:15:00,98.84,98.97,98.81,98.895,15601700048.0
2007-08-14 09:30:00,98.9,98.97,98.8,98.83,17522500093.0
2007-08-14 09:45:00,98.85,98.91,98.66,98.75,18923400062.0
2007-08-14 10:00:00,98.74,98.89,98.61,98.79,19393700071.0
2007-08-14 10:15:00,98.78,98.88,98.75,98.85,16073200013.0
2007-08-14 10:30:00,98.84,98.97,98.75,98.92,18306000087.0
2007-08-14 10:45:00,98.91,99.3,98.8,99.25,18823600060.0
2007-08-14 11:00:00,99.23,99.34,99.1,99.11,17569099991.0
2007-08-14 11:15:00,99.1,99.21,99.08,99.14,14968699962.0
2007-08-14 11:30:00,99.14,99.14,98.97,99.07,15882499994.0
2007-08-14 11:45:00,99.07,99.25,99.02,99.25,13401400013.0
2007-08-14 12:00:00,99.24,99.405,99.2,99.23,17890200013.0
2007-08-14 12:15:00,99.23,99.335,99.21,99.23,13359599951.0
2007-08-14 12:30:00,99.24,99.24,99.1,99.16,13724300001.0
2007-08-14 12:45:00,99.17,99.25,99.14,99.23,11105499951.0
2007-08-14 13:00:00,99.22,99.31,99.18,99.21,15178099868.0
2007-08-14 13:15:00,99.21,99.39,99.2,99.24,16492099970.0
2007-08-14 13:30:00,99.24,99.27,99.18,99.22,13726200000.0
2007-08-14 13:45:00,99.22,99.245,99.16,99.235,11003699906.0
2007-08-14 14:00:00,99.21,99.38,99.21,99.305,19598399855.0
2007-08-14 14:15:00,99.305,99.31,99.16,99.19,18048299859.0
2007-08-14 14:30:00,99.19,99.3,99.05,99.24,23656999820.0
2007-08-14 14:45:00,99.235,99.32,99.16,99.26,21212599896.0
2007-08-14 15:00:00,99.26,99.31,99.21,99.29,14259499941.0
2007-08-14 15:15:00,99.29,99.31,99.25,99.3,12741699999.0
2007-08-14 15:30:00,99.3,99.42,99.21,99.36,22427100039.0
2007-08-14 15:45:00,99.37,99.37,99.19,99.23,16428599996.0
2007-08-14 16:00:00,99.21,99.24,98.84,98.84,21669000050.0
2007-08-14 16:15:00,98.84,98.96,98.695,98.8,21603299971.0
2007-08-14 16:30:00,98.785,99.0,98.77,98.88,26163900071.0
2007-08-14 16:45:00,98.88,99.05,98.69,98.74,20924400025.0
2007-08-14 17:00:00,98.74,98.77,98.55,98.62,28652200025.0
2007-08-14 17:15:00,98.615,98.8,98.59,98.71,21749899936.0
2007-08-14 17:30:00,98.71,98.875,98.69,98.82,17919099932.0
2007-08-14 17:45:00,98.83,99.1,98.8,99.07,18609699921.0
2007-08-14 18:00:00,99.07,99.08,98.83,98.88,16571199964.0
2007-08-14 18:15:00,98.88,99.02,98.8,98.825,15465099959.0
2007-08-14 18:30:00,98.8,98.91,98.76,98.825,19150099942.0
2007-08-14 18:45:00,98.82,98.935,98.81,98.89,12362899968.0
2007-08-14 19:00:00,98.875,98.91,98.75,98.8,13540299941.0
2007-08-14 19:15:00,98.79,98.81,98.64,98.64,19728799873.0
2007-08-14 19:30:00,98.64,98.71,98.58,98.6,11025899966.0
2007-08-14 19:45:00,98.6,98.6,98.33,98.41,18257399932.0
2007-08-14 20:00:00,98.43,98.43,98.26,98.33,23572699968.0
2007-08-14 20:15:00,98.33,98.54,98.32,98.39,18449399971.0
2007-08-14 20:30:00,98.39,98.47,98.265,98.415,17466299975.0
2007-08-14 20:45:00,98.41,98.425,98.28,98.34,12117499999.0
2007-08-14 21:00:00,98.34,98.42,98.3,98.315,10758299995.0
2007-08-14 21:15:00,98.315,98.48,98.22,98.375,11794199980.0
2007-08-14 21:30:00,98.38,98.38,98.26,98.35,11596199994.0
2007-08-14 21:45:00,98.35,98.35,98.24,98.27,6991899987.0
2007-08-14 22:00:00,98.28,98.29,98.16,98.19,6348500001.0
2007-08-14 22:15:00,98.19,98.2,98.145,98.16,5665500019.0
2007-08-14 22:30:00,98.16,98.2,98.07,98.13,6375600030.0
2007-08-14 22:45:00,98.13,98.15,98.08,98.08,4565199985.0
2007-08-14 23:00:00,98.06,98.1,98.04,98.06,1413000003.0
2007-08-14 23:15:00,98.06,98.085,98.03,98.05,2078000001.0
2007-08-14 23:30:00,98.06,98.08,97.98,98.03,5629899984.0
2007-08-14 23:45:00,98.03,98.1,98.02,98.04,3203999992.0
2007-08-15 00:00:00,98.04,98.09,97.96,97.99,3518699995.0
2007-08-15 00:15:00,97.99,98.02,97.93,97.94,9413900010.0
2007-08-15 00:30:00,97.94,97.94,97.82,97.87,14578099972.0
2007-08-15 00:45:00,97.87,98.05,97.84,97.97,17133799998.0
2007-08-15 01:00:00,97.97,98.05,97.88,97.91,12539699991.0
2007-08-15 01:15:00,97.91,97.96,97.88,97.885,7705499982.0
2007-08-15 01:30:00,97.89,98.04,97.87,98.02,10087099987.0
2007-08-15 01:45:00,97.98,98.08,97.97,98.04,14068800011.0
2007-08-15 02:00:00,98.03,98.16,98.02,98.05,19257000009.0
2007-08-15 02:15:00,98.05,98.07,97.97,98.01,13837000040.0
2007-08-15 02:30:00,98.01,98.01,97.87,97.89,12468899977.0
2007-08-15 02:45:00,97.88,97.9,97.73,97.83,20812900019.0
2007-08-15 03:00:00,97.83,97.85,97.77,97.82,10330899984.0
2007-08-15 03:15:00,97.82,97.82,97.74,97.79,9051399979.0
2007-08-15 03:30:00,97.785,97.8,97.72,97.73,21278099976.0
2007-08-15 03:45:00,97.74,97.74,97.65,97.68,15355899929.0
2007-08-15 04:00:00,97.68,97.685,97.53,97.58,20015299940.0
2007-08-15 04:15:00,97.59,97.73,97.57,97.72,17570600018.0
2007-08-15 04:30:00,97.69,97.81,97.69,97.74,15318200031.0
2007-08-15 04:45:00,97.74,97.74,97.61,97.63,6622600013.0
2007-08-15 05:00:00,97.63,97.63,97.55,97.59,8103199985.0
2007-08-15 05:15:00,97.585,97.64,97.58,97.58,8454199991.0
2007-08-15 05:30:00,97.58,97.59,97.47,97.49,12000699958.0
2007-08-15 05:45:00,97.49,97.49,97.22,97.33,14925899945.0
2007-08-15 06:00:00,97.33,97.42,97.16,97.17,16529300010.0
2007-08-15 06:15:00,97.16,97.19,96.81,96.87,19862500095.0
2007-08-15 06:30:00,96.86,97.17,96.75,97.08,25317199927.0
2007-08-15 06:45:00,97.08,97.11,96.82,97.08,24195700015.0
2007-08-15 07:00:00,97.08,97.14,96.92,97.13,17014799968.0
2007-08-15 07:15:00,97.13,97.155,96.93,96.99,11705399955.0
2007-08-15 07:30:00,96.99,97.13,96.95,97.08,19422799914.0
2007-08-15 07:45:00,97.08,97.14,97.04,97.12,16924600001.0
2007-08-15 08:00:00,97.12,97.135,96.37,96.37,24278599903.0
2007-08-15 08:15:00,96.405,96.61,96.15,96.5,28676999973.0
2007-08-15 08:30:00,96.5,96.62,96.39,96.58,25564099945.0
2007-08-15 08:45:00,96.59,96.68,96.42,96.45,21914199920.0
2007-08-15 09:00:00,96.45,96.51,96.36,96.46,20322599979.0
2007-08-15 09:15:00,96.48,96.65,96.46,96.645,15872199954.0
2007-08-15 09:30:00,96.645,96.94,96.63,96.91,16142299988.0
2007-08-15 09:45:00,96.9,96.93,96.78,96.83,20797099982.0
2007-08-15 10:00:00,96.84,96.88,96.67,96.78,23116899986.0
2007-08-15 10:15:00,96.77,96.78,96.57,96.72,14229099984.0
2007-08-15 10:30:00,96.72,96.83,96.705,96.765,11447599989.0
2007-08-15 10:45:00,96.765,96.8,96.46,96.465,18074700005.0
2007-08-15 11:00:00,96.46,96.46,96.22,96.43,19653400017.0
2007-08-15 11:15:00,96.425,96.46,96.31,96.39,18714400026.0
2007-08-15 11:30:00,96.39,96.48,96.35,96.42,13968199911.0
2007-08-15 11:45:00,96.42,96.43,96.235,96.25,15991200012.0
2007-08-15 12:00:00,96.23,96.25,96.0,96.05,16562999976.0
2007-08-15 12:15:00,96.05,96.15,96.0,96.11,14230599999.0
2007-08-15 12:30:00,96.11,96.21,96.07,96.14,15671900016.0
2007-08-15 12:45:00,96.15,96.18,96.09,96.18,10138999972.0
2007-08-15 13:00:00,96.17,96.19,96.03,96.04,11664899955.0
2007-08-15 13:15:00,96.04,96.3,96.02,96.125,15874199976.0
2007-08-15 13:30:00,96.12,96.19,96.0,96.05,20312899968.0
2007-08-15 13:45:00,96.05,96.13,95.96,96.05,13639600026.0
2007-08-15 14:00:00,96.05,96.175,96.0,96.05,13117699967.0
2007-08-15 14:15:00,96.03,96.17,95.98,96.08,17407799959.0
2007-08-15 14:30:00,96.06,96.29,96.06,96.21,22651299986.0
2007-08-15 14:45:00,96.21,96.21,95.72,95.81,22853599964.0
2007-08-15 15:00:00,95.83,96.255,95.78,96.19,24064699982.0
2007-08-15 15:15:00,96.19,96.23,96.11,96.22,19867899973.0
2007-08-15 15:30:00,96.22,96.24,95.8,95.86,29367799965.0
2007-08-15 15:45:00,95.86,96.86,95.85,96.25,26250899975.0
2007-08-15 16:00:00,96.285,96.62,96.13,96.56,26926799984.0
2007-08-15 16:15:00,96.56,96.96,96.5,96.91,28727999960.0
2007-08-15 16:30:00,96.92,97.045,96.52,96.6,26282299976.0
2007-08-15 16:45:00,96.6,96.78,96.44,96.71,25814699936.0
2007-08-15 17:00:00,96.715,96.78,96.62,96.74,22910499983.0
2007-08-15 17:15:00,96.74,96.91,96.66,96.87,19510000003.0
2007-08-15 17:30:00,96.88,97.0,96.66,96.73,27314999904.0
2007-08-15 17:45:00,96.74,96.76,96.41,96.58,22786699960.0
2007-08-15 18:00:00,96.59,96.65,96.54,96.6,16281400023.0
2007-08-15 18:15:00,96.6,96.715,96.58,96.65,15254199933.0
2007-08-15 18:30:00,96.65,96.67,96.53,96.65,13220699933.0
2007-08-15 18:45:00,96.65,96.805,96.47,96.49,22298799913.0
2007-08-15 19:00:00,96.49,96.65,96.42,96.635,18096599920.0
2007-08-15 19:15:00,96.635,96.78,96.62,96.67,16332799991.0
2007-08-15 19:30:00,96.67,96.94,96.66,96.94,13872099966.0
2007-08-15 19:45:00,96.93,97.0,96.87,96.895,14030199987.0
2007-08-15 20:00:00,96.9,96.91,96.575,96.615,17734599957.0
2007-08-15 20:15:00,96.61,96.75,96.54,96.625,15694799985.0
2007-08-15 20:30:00,96.62,96.73,96.53,96.575,15282899972.0
2007-08-15 20:45:00,96.575,96.625,96.19,96.2,18138800035.0
2007-08-15 21:00:00,96.2,96.31,96.01,96.04,18300099980.0
2007-08-15 21:15:00,96.04,96.07,95.89,95.91,14234100018.0
2007-08-15 21:30:00,95.91,95.97,95.87,95.93,18546700000.0
2007-08-15 21:45:00,95.935,96.0,95.7,95.74,13115500031.0
2007-08-15 22:00:00,95.74,95.95,95.74,95.95,8929599971.0
2007-08-15 22:15:00,95.94,96.06,95.92,96.05,5963699975.0
2007-08-15 22:30:00,96.06,96.06,95.81,95.85,7016399972.0
2007-08-15 22:45:00,95.85,95.87,95.56,95.56,8044399987.0
2007-08-15 23:00:00,95.59,95.59,95.4,95.42,5149099970.0
2007-08-15 23:15:00,95.42,95.46,95.32,95.36,9202899997.0
2007-08-15 23:30:00,95.36,95.38,95.12,95.24,11219999995.0
2007-08-15 23:45:00,95.24,95.24,95.05,95.09,10559399989.0
2007-08-16 00:00:00,95.09,95.17,95.05,95.11,9833499967.0
2007-08-16 00:15:00,95.11,95.22,95.095,95.14,8102199979.0
2007-08-16 00:30:00,95.135,95.31,95.09,95.25,7599899974.0
2007-08-16 00:45:00,95.25,95.32,95.15,95.26,12922699920.0
2007-08-16 01:00:00,95.245,95.43,95.225,95.28,13852499939.0
2007-08-16 01:15:00,95.28,95.38,95.26,95.28,9969599958.0
2007-08-16 01:30:00,95.28,95.36,95.18,95.19,11266499909.0
2007-08-16 01:45:00,95.21,95.235,95.05,95.2,16245399908.0
2007-08-16 02:00:00,95.2,95.46,95.14,95.29,18011800039.0
2007-08-16 02:15:00,95.29,95.35,95.13,95.25,17595900054.0
2007-08-16 02:30:00,95.25,95.41,95.16,95.37,16043599957.0
2007-08-16 02:45:00,95.37,95.42,95.095,95.16,21090199906.0
2007-08-16 03:00:00,95.18,95.22,95.03,95.07,19499599966.0
2007-08-16 03:15:00,95.05,95.32,95.05,95.19,21759500077.0
2007-08-16 03:30:00,95.19,95.24,95.17,95.2,14605800074.0
2007-08-16 03:45:00,95.2,95.2,95.02,95.03,16432800125.0
2007-08-16 04:00:00,95.05,95.12,94.91,95.02,18438900033.0
2007-08-16 04:15:00,95.02,95.1,94.97,95.0,21912000030.0
2007-08-16 04:30:00,95.0,95.11,94.95,94.97,19293099976.0
2007-08-16 04:45:00,94.97,95.06,94.73,94.76,13979399973.0
2007-08-16 05:00:00,94.76,94.8,94.49,94.54,19751899966.0
2007-08-16 05:15:00,94.5,94.5,93.86,93.95,19083500043.0
2007-08-16 05:30:00,93.94,93.94,92.68,92.97,24098400185.0
2007-08-16 05:45:00,92.98,93.61,92.69,92.76,26130000199.0
2007-08-16 06:00:00,92.76,93.36,92.76,93.01,22753400174.0
2007-08-16 06:15:00,93.01,93.49,92.93,93.46,16768900062.0
2007-08-16 06:30:00,93.46,94.21,93.44,94.07,21446000055.0
2007-08-16 06:45:00,94.07,94.13,93.38,93.635,18664700130.0
2007-08-16 07:00:00,93.63,93.81,93.6,93.74,15064200061.0
2007-08-16 07:15:00,93.74,93.83,93.38,93.44,8219600000.0
2007-08-16 07:30:00,93.44,93.5,93.25,93.49,12971799993.0
2007-08-16 07:45:00,93.48,93.6,93.33,93.51,13428500098.0
2007-08-16 08:00:00,93.53,93.56,93.39,93.45,13426400044.0
2007-08-16 08:15:00,93.45,93.49,93.23,93.265,14854599918.0
2007-08-16 08:30:00,93.26,93.31,93.045,93.26,17661200000.0
2007-08-16 08:45:00,93.26,93.29,93.14,93.23,19201600005.0
2007-08-16 09:00:00,93.23,93.325,93.1,93.29,20041200088.0
2007-08-16 09:15:00,93.29,93.42,93.25,93.36,17896899931.0
2007-08-16 09:30:00,93.36,93.46,93.305,93.44,21138099972.0
2007-08-16 09:45:00,93.46,93.57,93.31,93.38,24647299960.0
2007-08-16 10:00:00,93.39,93.42,92.91,93.05,23691200004.0
2007-08-16 10:15:00,93.03,93.07,92.07,92.43,26448599989.0
2007-08-16 10:30:00,92.43,92.625,92.32,92.52,21768399969.0
2007-08-16 10:45:00,92.51,92.54,92.25,92.47,25149599921.0
2007-08-16 11:00:00,92.46,92.56,92.21,92.21,21046699946.0
2007-08-16 11:15:00,92.21,92.28,91.92,91.92,19183499994.0
2007-08-16 11:30:00,91.89,92.14,91.82,91.9,19775900001.0
2007-08-16 11:45:00,91.91,92.04,91.71,91.87,27215100039.0
2007-08-16 12:00:00,91.87,91.88,90.75,90.8,24215799986.0
2007-08-16 12:15:00,90.8,91.28,90.75,90.78,26385899950.0
2007-08-16 12:30:00,90.77,90.79,89.01,89.8,22740200061.0
2007-08-16 12:45:00,89.86,90.64,89.72,89.94,27149900072.0
2007-08-16 13:00:00,89.91,90.075,89.48,89.56,24008500014.0
2007-08-16 13:15:00,89.57,89.85,89.37,89.51,16305100001.0
2007-08-16 13:30:00,89.5,89.98,89.46,89.81,19397900044.0
2007-08-16 13:45:00,89.8,89.87,89.57,89.68,20983799983.0
2007-08-16 14:00:00,89.69,89.87,89.445,89.77,19061100009.0
2007-08-16 14:15:00,89.78,89.98,89.52,89.9,22004399990.0
2007-08-16 14:30:00,89.9,90.66,89.86,90.63,24413300027.0
2007-08-16 14:45:00,90.625,90.625,90.26,90.295,21660200085.0
2007-08-16 15:00:00,90.31,90.71,90.27,90.55,19881200033.0
2007-08-16 15:15:00,90.55,90.74,90.37,90.55,20109799983.0
2007-08-16 15:30:00,90.54,90.62,90.3,90.62,21605800001.0
2007-08-16 15:45:00,90.62,90.82,90.35,90.37,21860400011.0
2007-08-16 16:00:00,90.38,90.51,90.3,90.38,21039300079.0
2007-08-16 16:15:00,90.35,90.36,89.56,89.67,22120600045.0
2007-08-16 16:30:00,89.66,90.0,89.58,89.98,22715699984.0
2007-08-16 16:45:00,89.98,90.16,89.51,89.53,23316600081.0
2007-08-16 17:00:00,89.51,89.96,89.39,89.75,23973499959.0
2007-08-16 17:15:00,89.76,89.8,89.58,89.77,23964799955.0
2007-08-16 17:30:00,89.77,89.89,89.62,89.85,24008700021.0
2007-08-16 17:45:00,89.85,89.87,89.53,89.6,22709199975.0
2007-08-16 18:00:00,89.61,89.62,88.46,88.92,20177200043.0
2007-08-16 18:15:00,88.93,89.07,88.78,88.81,13439300021.0
2007-08-16 18:30:00,88.81,89.06,88.3,88.35,19034199980.0
2007-08-16 18:45:00,88.35,88.46,87.78,87.87,22586299999.0
2007-08-16 19:00:00,87.86,88.56,87.77,88.34,15248900004.0
2007-08-16 19:15:00,88.34,88.7,88.22,88.29,16285199983.0
2007-08-16 19:30:00,88.28,88.73,88.03,88.53,20142699973.0
2007-08-16 19:45:00,88.51,88.98,88.29,88.82,19217299938.0
2007-08-16 20:00:00,88.83,88.99,88.5,88.98,20567100034.0
2007-08-16 20:15:00,88.97,89.39,88.62,89.06,18573100004.0
2007-08-16 20:30:00,89.04,89.07,88.53,88.9,13390300008.0
2007-08-16 20:45:00,88.9,89.04,88.81,88.98,12140899966.0
2007-08-16 21:00:00,88.98,88.98,88.1,88.44,16288799992.0
2007-08-16 21:15:00,88.43,88.77,88.41,88.71,8844000010.0
2007-08-16 21:30:00,88.71,89.22,88.65,89.12,13780700000.0
2007-08-16 21:45:00,89.12,89.87,89.07,89.85,11600400003.0
2007-08-16 22:00:00,89.85,90.62,89.84,90.55,5984600000.0
2007-08-16 22:15:00,90.52,90.83,90.5,90.6,4621800001.0
2007-08-16 22:30:00,90.6,90.6,90.26,90.44,3592800000.0
2007-08-16 22:45:00,90.44,90.44,89.95,90.05,3389800000.0
2007-08-16 23:00:00,90.06,90.52,89.97,90.47,2062199999.0
2007-08-16 23:15:00,90.48,90.93,90.46,90.92,3764899997.0
2007-08-16 23:30:00,90.9,91.47,90.9,91.16,4491100001.0
2007-08-16 23:45:00,91.16,91.18,90.88,91.02,4439099997.0
2007-08-17 00:00:00,90.99,91.38,90.95,91.35,6738300005.0
2007-08-17 00:15:00,91.35,91.58,91.35,91.48,11705799997.0
2007-08-17 00:30:00,91.48,91.64,90.82,91.24,13110199999.0
2007-08-17 00:45:00,91.25,91.25,90.72,90.77,5311400001.0
2007-08-17 01:00:00,90.77,90.87,88.68,89.45,15175400003.0
2007-08-17 01:15:00,89.47,90.13,89.33,89.55,3583200001.0
2007-08-17 01:30:00,89.53,89.93,89.1,89.92,4313599998.0
2007-08-17 01:45:00,89.93,90.5,89.89,90.04,7559300007.0
2007-08-17 02:00:00,90.05,90.61,89.97,90.53,9441700064.0
2007-08-17 02:15:00,90.53,90.58,89.97,90.1,9627400061.0
2007-08-17 02:30:00,90.1,90.31,89.94,90.02,10503600060.0
2007-08-17 02:45:00,90.03,90.14,89.79,89.99,14577400081.0
2007-08-17 03:00:00,90.0,90.04,89.14,89.165,22019699983.0
2007-08-17 03:15:00,89.17,89.29,88.53,89.14,20659900034.0
2007-08-17 03:30:00,89.15,89.32,88.94,89.07,17937500122.0
2007-08-17 03:45:00,89.07,89.46,88.88,89.34,16974699952.0
2007-08-17 04:00:00,89.34,89.41,89.13,89.29,20399400072.0
2007-08-17 04:15:00,89.29,89.48,89.18,89.41,10225400017.0
2007-08-17 04:30:00,89.42,89.42,89.11,89.13,11196999978.0
2007-08-17 04:45:00,89.12,89.31,89.02,89.03,12576199960.0
2007-08-17 05:00:00,89.03,89.18,88.93,89.08,16733599932.0
2007-08-17 05:15:00,89.08,89.1,88.7,88.9,16641799923.0
2007-08-17 05:30:00,88.9,88.92,88.51,88.66,18776299863.0
2007-08-17 05:45:00,88.66,88.67,88.24,88.32,21500299976.0
2007-08-17 06:00:00,88.33,88.39,87.92,88.06,12247500030.0
2007-08-17 06:15:00,88.06,88.09,87.49,87.79,23041000163.0
2007-08-17 06:30:00,87.78,87.79,87.5,87.59,6674500053.0
2007-08-17 06:45:00,87.59,87.76,87.54,87.67,4568200002.0
2007-08-17 07:00:00,87.66,88.09,87.63,87.95,11231300003.0
2007-08-17 07:15:00,87.95,88.03,87.66,87.8,12182699983.0
2007-08-17 07:30:00,87.8,87.82,87.62,87.7,10419499994.0
2007-08-17 07:45:00,87.7,87.8,87.51,87.735,11174699996.0
2007-08-17 08:00:00,87.74,87.91,87.56,87.79,14410100044.0
2007-08-17 08:15:00,87.79,87.99,87.73,87.93,10155900010.0
2007-08-17 08:30:00,87.93,87.94,87.595,87.655,18785400069.0
2007-08-17 08:45:00,87.65,87.71,87.11,87.17,21734800027.0
2007-08-17 09:00:00,87.16,87.16,86.0,86.26,25897700149.0
2007-08-17 09:15:00,86.27,86.55,86.01,86.48,22675200076.0
2007-08-17 09:30:00,86.53,87.23,86.5,87.23,16236700016.0
2007-08-17 09:45:00,87.215,87.45,86.66,86.92,21987599986.0
2007-08-17 10:00:00,86.94,87.45,86.86,87.39,18988100088.0
2007-08-17 10:15:00,87.38,88.38,87.32,88.2,19970200122.0
2007-08-17 10:30:00,88.2,88.72,88.13,88.36,17501800057.0
2007-08-17 10:45:00,88.36,88.88,88.21,88.81,8767500024.0
2007-08-17 11:00:00,88.81,88.83,88.37,88.62,8476800025.0
2007-08-17 11:15:00,88.62,88.77,87.34,87.36,13482900003.0
2007-08-17 11:30:00,87.36,87.885,87.13,87.395,15135099990.0
2007-08-17 11:45:00,87.395,87.71,87.29,87.67,8984600066.0
2007-08-17 12:00:00,87.655,88.185,87.625,87.71,8318300039.0
2007-08-17 12:15:00,87.72,87.855,87.4,87.44,6493400016.0
2007-08-17 12:30:00,87.44,87.965,87.43,87.72,7328799993.0
2007-08-17 12:45:00,87.72,88.16,87.67,87.89,12926700126.0
2007-08-17 13:00:00,87.895,88.15,87.76,88.1,15455600104.0
2007-08-17 13:15:00,88.1,88.38,88.08,88.13,12650200096.0
2007-08-17 13:30:00,88.15,88.325,87.99,88.18,13546500139.0
2007-08-17 13:45:00,88.17,88.52,88.08,88.51,14919800108.0
2007-08-17 14:00:00,88.51,88.94,88.49,88.7,20569300028.0
2007-08-17 14:15:00,88.7,90.38,88.7,89.7,7284400015.0
2007-08-17 14:30:00,89.71,90.42,89.68,90.1,18134599948.0
2007-08-17 14:45:00,90.05,90.15,89.72,90.11,18250999958.0
2007-08-17 15:00:00,90.11,91.4,90.11,91.12,18805700205.0
2007-08-17 15:15:00,91.09,91.57,90.82,90.97,14676000100.0
2007-08-17 15:30:00,91.01,91.75,90.95,91.09,14654699935.0
2007-08-17 15:45:00,91.09,91.09,89.66,89.8,15742599948.0
2007-08-17 16:00:00,89.74,90.76,89.58,90.12,17681300007.0
2007-08-17 16:15:00,90.14,90.48,89.72,90.13,19863199998.0
2007-08-17 16:30:00,90.13,90.3,89.4,89.62,20963699709.0
2007-08-17 16:45:00,89.62,89.9,89.07,89.59,19972899729.0
2007-08-17 17:00:00,89.6,89.77,89.15,89.42,23141200047.0
2007-08-17 17:15:00,89.42,89.65,89.41,89.59,20383599969.0
2007-08-17 17:30:00,89.61,89.99,89.58,89.83,18523400005.0
2007-08-17 17:45:00,89.85,89.99,89.72,89.72,16448400068.0
2007-08-17 18:00:00,89.72,90.42,89.66,90.42,12789800100.0
2007-08-17 18:15:00,90.42,90.64,90.265,90.47,17069600012.0
2007-08-17 18:30:00,90.48,90.91,90.45,90.84,19115999895.0
2007-08-17 18:45:00,90.84,90.91,90.415,90.66,15230599983.0
2007-08-17 19:00:00,90.66,91.07,90.65,90.98,19879199999.0
2007-08-17 19:15:00,90.96,91.21,90.93,90.97,11705200018.0
2007-08-17 19:30:00,90.96,91.29,90.91,91.18,15501400038.0
2007-08-17 19:45:00,91.18,91.23,90.81,90.92,12160800008.0
2007-08-17 20:00:00,90.92,90.93,90.38,90.54,19607500071.0
2007-08-17 20:15:00,90.56,90.66,90.48,90.56,9909100019.0
2007-08-17 20:30:00,90.56,90.59,90.37,90.5,10935600003.0
2007-08-17 20:45:00,90.5,90.58,90.32,90.34,11374300033.0
2007-08-17 21:00:00,90.36,91.155,90.31,91.04,12968099995.0
2007-08-17 21:15:00,91.03,91.19,90.75,90.76,9818999989.0
2007-08-17 21:30:00,90.78,91.34,90.74,91.2,9868299991.0
2007-08-17 21:45:00,91.19,91.37,90.98,91.06,8004799993.0
2007-08-17 22:00:00,91.08,91.17,91.045,91.11,5758099990.0
2007-08-17 22:15:00,91.095,91.17,91.04,91.045,2858199995.0
2007-08-17 22:30:00,91.025,91.11,90.92,90.96,2041600000.0
2007-08-17 22:45:00,90.95,91.18,90.905,91.15,1515999997.0
2007-08-19 23:00:00,90.905,90.984,90.487,90.65,3026000001.0
2007-08-19 23:15:00,90.68,90.95,90.574,90.95,2794999989.0
2007-08-19 23:30:00,90.95,91.43,90.94,91.359,1970100006.0
2007-08-19 23:45:00,91.425,91.425,91.19,91.31,5626100011.0
2007-08-20 00:00:00,91.31,91.31,91.14,91.23,1833500005.0
2007-08-20 00:15:00,91.29,91.49,91.26,91.49,3821800008.0
2007-08-20 00:30:00,91.5,91.5,91.22,91.23,2933400038.0
2007-08-20 00:45:00,91.22,91.3,90.79,90.8,3889700036.0
2007-08-20 01:00:00,90.75,90.99,90.37,90.68,7545300014.0
2007-08-20 01:15:00,90.68,90.815,90.63,90.76,6278600040.0
2007-08-20 01:30:00,90.78,90.98,90.53,90.71,13185500057.0
2007-08-20 01:45:00,90.7,90.855,90.37,90.64,14104000043.0
2007-08-20 02:00:00,90.62,90.97,90.58,90.68,15023300037.0
2007-08-20 02:15:00,90.685,90.93,90.57,90.89,11501300020.0
2007-08-20 02:30:00,90.885,90.96,90.77,90.83,12205200029.0
2007-08-20 02:45:00,90.83,90.92,90.595,90.81,11537600006.0
2007-08-20 03:00:00,90.81,91.1,90.43,90.45,14573500016.0
2007-08-20 03:15:00,90.45,90.7,90.26,90.67,6613900048.0
2007-08-20 03:30:00,90.67,90.76,90.56,90.61,8295700088.0
2007-08-20 03:45:00,90.61,90.95,90.53,90.59,7042800021.0
2007-08-20 04:00:00,90.59,90.74,90.47,90.47,3215999993.0
2007-08-20 04:15:00,90.48,90.66,90.43,90.47,4849999974.0
2007-08-20 04:30:00,90.47,90.62,90.46,90.57,2997099988.0
2007-08-20 04:45:00,90.57,90.71,90.51,90.71,5365400008.0
2007-08-20 05:00:00,90.7,90.7,90.45,90.47,4951900009.0
2007-08-20 05:15:00,90.48,90.61,90.43,90.51,5507099974.0
2007-08-20 05:30:00,90.52,90.61,90.48,90.57,6170599971.0
2007-08-20 05:45:00,90.57,90.87,90.57,90.83,12462699997.0
2007-08-20 06:00:00,90.83,90.93,90.75,90.78,8805299971.0
2007-08-20 06:15:00,90.78,91.27,90.77,91.15,9271099972.0
2007-08-20 06:30:00,91.15,91.36,91.07,91.32,15491000056.0
2007-08-20 06:45:00,91.33,91.36,91.16,91.24,10019899993.0
2007-08-20 07:00:00,91.23,91.45,91.22,91.37,11605799959.0
2007-08-20 07:15:00,91.37,91.47,91.26,91.44,9058399978.0
2007-08-20 07:30:00,91.43,91.47,91.28,91.46,13183299913.0
2007-08-20 07:45:00,91.47,91.52,91.05,91.19,9461699982.0
2007-08-20 08:00:00,91.19,91.75,91.15,91.54,13048200050.0
2007-08-20 08:15:00,91.55,91.55,91.29,91.51,7385600024.0
2007-08-20 08:30:00,91.51,91.54,91.335,91.48,15210800131.0
2007-08-20 08:45:00,91.48,91.71,91.47,91.57,19050599981.0
2007-08-20 09:00:00,91.57,91.72,91.35,91.705,15780799920.0
2007-08-20 09:15:00,91.72,91.96,91.605,91.89,17816199905.0
2007-08-20 09:30:00,91.9,92.66,91.825,92.52,24182599955.0
2007-08-20 09:45:00,92.52,93.0,92.43,92.6,26397300004.0
2007-08-20 10:00:00,92.61,92.97,92.61,92.85,20195200003.0
2007-08-20 10:15:00,92.84,92.84,92.5,92.54,25539999808.0
2007-08-20 10:30:00,92.53,92.775,92.46,92.46,20765299986.0
2007-08-20 10:45:00,92.44,92.57,92.23,92.51,20146799947.0
2007-08-20 11:00:00,92.52,92.73,92.48,92.73,8377300009.0
2007-08-20 11:15:00,92.73,92.83,92.69,92.72,11460100056.0
2007-08-20 11:30:00,92.72,92.77,92.65,92.68,7929100000.0
2007-08-20 11:45:00,92.68,92.68,92.51,92.54,11257399993.0
2007-08-20 12:00:00,92.54,92.675,92.5,92.54,12659999986.0
2007-08-20 12:15:00,92.54,92.56,92.34,92.36,17570400005.0
2007-08-20 12:30:00,92.36,92.46,92.23,92.46,19076099959.0
2007-08-20 12:45:00,92.44,92.58,92.38,92.38,11850700024.0
2007-08-20 13:00:00,92.36,92.4,92.29,92.33,11035100025.0
2007-08-20 13:15:00,92.33,92.39,92.27,92.37,9924699994.0
2007-08-20 13:30:00,92.37,92.37,92.23,92.35,9468500010.0
2007-08-20 13:45:00,92.35,92.48,92.31,92.39,7346200012.0
2007-08-20 14:00:00,92.39,92.4,92.28,92.39,8316099973.0
2007-08-20 14:15:00,92.385,92.655,92.37,92.62,10609799981.0
2007-08-20 14:30:00,92.61,92.67,92.54,92.565,7905299997.0
2007-08-20 14:45:00,92.565,92.65,92.5,92.64,8964700004.0
2007-08-20 15:00:00,92.64,92.7,92.57,92.63,12562199978.0
2007-08-20 15:15:00,92.62,92.63,92.4,92.47,12442900019.0
2007-08-20 15:30:00,92.47,92.53,91.91,91.98,23856600117.0
2007-08-20 15:45:00,91.98,92.02,91.68,91.92,23953300196.0
2007-08-20 16:00:00,91.93,92.18,91.83,92.11,19778500094.0
2007-08-20 16:15:00,92.11,92.14,91.78,91.925,20107200121.0
2007-08-20 16:30:00,91.93,91.94,91.44,91.685,20076200094.0
2007-08-20 16:45:00,91.685,91.92,91.52,91.905,13739499934.0
2007-08-20 17:00:00,91.91,92.03,91.71,91.98,19776200244.0
2007-08-20 17:15:00,91.98,92.1,91.9,92.015,14637500184.0
2007-08-20 17:30:00,92.01,92.13,91.925,92.115,17687000111.0
2007-08-20 17:45:00,92.115,92.115,91.63,91.63,17073900163.0
2007-08-20 18:00:00,91.63,91.705,91.21,91.295,20642800207.0
2007-08-20 18:15:00,91.29,91.635,91.28,91.56,18393900140.0
2007-08-20 18:30:00,91.55,91.73,91.51,91.51,13282599938.0
2007-08-20 18:45:00,91.52,91.64,91.18,91.2,11579499922.0
2007-08-20 19:00:00,91.2,91.48,91.16,91.46,14124899830.0
2007-08-20 19:15:00,91.47,91.52,91.19,91.31,15628999880.0
2007-08-20 19:30:00,91.31,91.515,91.17,91.49,8321699931.0
2007-08-20 19:45:00,91.49,91.69,91.37,91.53,11932700077.0
2007-08-20 20:00:00,91.535,91.73,91.46,91.7,10787500075.0
2007-08-20 20:15:00,91.69,92.29,91.67,92.23,16757700163.0
2007-08-20 20:30:00,92.22,92.64,92.16,92.36,19626900133.0
2007-08-20 20:45:00,92.36,92.74,92.35,92.65,13659500214.0
2007-08-20 21:00:00,92.65,93.16,92.63,93.07,14749500142.0
2007-08-20 21:15:00,93.06,93.19,93.0,93.095,11550900088.0
2007-08-20 21:30:00,93.07,93.09,92.56,92.805,18607900179.0
2007-08-20 21:45:00,92.79,92.84,92.72,92.73,8777300055.0
2007-08-20 22:00:00,92.72,92.77,92.582,92.72,5743200044.0
2007-08-20 22:15:00,92.72,92.785,92.69,92.72,1935300008.0
2007-08-20 22:30:00,92.72,92.72,92.51,92.6,3523400005.0
2007-08-20 22:45:00,92.59,92.63,92.53,92.58,2097099992.0
2007-08-20 23:00:00,92.58,92.62,92.515,92.568,2360899987.0
2007-08-20 23:15:00,92.58,92.66,92.53,92.65,2516599989.0
2007-08-20 23:30:00,92.64,92.76,92.63,92.71,3453099997.0
2007-08-20 23:45:00,92.7,92.71,92.56,92.57,3852400006.0
2007-08-21 00:00:00,92.59,92.64,92.54,92.63,2617100031.0
2007-08-21 00:15:00,92.63,92.81,92.6,92.79,4504300037.0
2007-08-21 00:30:00,92.78,92.92,92.56,92.71,8212000134.0
2007-08-21 00:45:00,92.71,92.73,92.53,92.53,5838600042.0
2007-08-21 01:00:00,92.52,92.59,92.14,92.3,10063300075.0
2007-08-21 01:15:00,92.29,92.37,91.96,92.17,15880300117.0
2007-08-21 01:30:00,92.16,92.17,92.05,92.16,8763200125.0
2007-08-21 01:45:00,92.16,92.24,92.01,92.02,8512200015.0
2007-08-21 02:00:00,92.01,92.09,91.77,91.79,9929300007.0
2007-08-21 02:15:00,91.79,91.98,91.56,91.93,14056000030.0
2007-08-21 02:30:00,91.93,91.96,91.63,91.75,10488900038.0
2007-08-21 02:45:00,91.74,91.88,91.53,91.87,12145600034.0
2007-08-21 03:00:00,91.89,92.03,91.78,91.95,11813100073.0
2007-08-21 03:15:00,91.94,92.32,91.94,92.24,12403700043.0
2007-08-21 03:30:00,92.24,92.55,92.17,92.39,19729800069.0
2007-08-21 03:45:00,92.39,92.63,92.29,92.55,12545300017.0
2007-08-21 04:00:00,92.55,92.78,92.52,92.64,12636400051.0
2007-08-21 04:15:00,92.64,92.75,92.51,92.64,14460300002.0
2007-08-21 04:30:00,92.63,92.68,92.47,92.68,9864500060.0
2007-08-21 04:45:00,92.69,92.72,92.39,92.6,8614200017.0
2007-08-21 05:00:00,92.58,92.66,92.44,92.55,8681600024.0
2007-08-21 05:15:00,92.56,92.58,92.46,92.53,3029099998.0
2007-08-21 05:30:00,92.52,92.74,92.46,92.73,8272700042.0
2007-08-21 05:45:00,92.73,92.77,92.62,92.63,6761100053.0
2007-08-21 06:00:00,92.63,92.64,92.08,92.26,9951200049.0
2007-08-21 06:15:00,92.26,92.45,92.26,92.35,9359400019.0
2007-08-21 06:30:00,92.35,92.36,92.15,92.23,11887800127.0
2007-08-21 06:45:00,92.24,92.32,92.22,92.26,5650200046.0
2007-08-21 07:00:00,92.28,92.53,92.26,92.48,6676600014.0
2007-08-21 07:15:00,92.51,92.62,92.42,92.6,6615999993.0
2007-08-21 07:30:00,92.6,92.69,92.4,92.43,7406600016.0
2007-08-21 07:45:00,92.44,92.61,92.37,92.39,11575200056.0
2007-08-21 08:00:00,92.38,92.41,92.21,92.25,7434200011.0
2007-08-21 08:15:00,92.25,92.26,92.02,92.15,10649400006.0
2007-08-21 08:30:00,92.15,92.22,91.78,92.0,16602000034.0
2007-08-21 08:45:00,92.0,92.17,91.81,91.88,12668300006.0
2007-08-21 09:00:00,91.88,92.19,91.88,92.02,13172000023.0
2007-08-21 09:15:00,92.02,92.02,91.3,91.6,21527099970.0
2007-08-21 09:30:00,91.6,91.62,91.07,91.32,20676899966.0
2007-08-21 09:45:00,91.33,91.47,91.18,91.47,23555900013.0
2007-08-21 10:00:00,91.47,91.69,91.43,91.5,16368999925.0
2007-08-21 10:15:00,91.5,91.55,91.405,91.525,13562299935.0
2007-08-21 10:30:00,91.525,91.6,91.49,91.6,8146299978.0
2007-08-21 10:45:00,91.59,91.79,91.34,91.36,17474299878.0
2007-08-21 11:00:00,91.36,91.45,91.125,91.345,17024799912.0
2007-08-21 11:15:00,91.345,91.345,91.0,91.0,11866699951.0
2007-08-21 11:30:00,90.985,91.55,90.93,91.5,13494999929.0
2007-08-21 11:45:00,91.5,91.53,91.11,91.14,14000799906.0
2007-08-21 12:00:00,91.13,91.35,91.12,91.33,10459599973.0
2007-08-21 12:15:00,91.33,91.66,91.27,91.64,16931699940.0
2007-08-21 12:30:00,91.66,91.87,91.55,91.58,20222699978.0
2007-08-21 12:45:00,91.58,91.99,91.54,91.95,11443599934.0
2007-08-21 13:00:00,91.94,92.19,91.72,91.81,16537699959.0
2007-08-21 13:15:00,91.81,92.07,91.79,92.07,12418499939.0
2007-08-21 13:30:00,92.07,92.14,91.95,92.06,12076199942.0
2007-08-21 13:45:00,92.04,92.17,91.97,92.09,15414699881.0
2007-08-21 14:00:00,92.1,92.27,92.05,92.14,16633399868.0
2007-08-21 14:15:00,92.14,92.14,91.54,91.64,21696699921.0
2007-08-21 14:30:00,91.64,91.78,91.63,91.69,13485199822.0
2007-08-21 14:45:00,91.7,91.75,91.43,91.55,19207299842.0
2007-08-21 15:00:00,91.57,91.74,91.39,91.41,14406900003.0
2007-08-21 15:15:00,91.405,91.56,91.335,91.54,15909099992.0
2007-08-21 15:30:00,91.54,91.78,91.32,91.63,23412500005.0
2007-08-21 15:45:00,91.63,91.78,91.48,91.52,16922299982.0
2007-08-21 16:00:00,91.495,91.52,91.27,91.32,17422599961.0
2007-08-21 16:15:00,91.32,91.44,91.23,91.4,14760599894.0
2007-08-21 16:30:00,91.4,91.71,91.38,91.53,17485099925.0
2007-08-21 16:45:00,91.53,91.62,91.24,91.58,18353799917.0
2007-08-21 17:00:00,91.58,91.65,91.28,91.28,21569999891.0
2007-08-21 17:15:00,91.29,91.465,91.27,91.435,13410899960.0
2007-08-21 17:30:00,91.435,91.65,91.435,91.6,16175900047.0
2007-08-21 17:45:00,91.6,91.72,91.515,91.52,14131100004.0
2007-08-21 18:00:00,91.52,91.59,91.43,91.59,8198699983.0
2007-08-21 18:15:00,91.59,91.84,91.54,91.785,9772899988.0
2007-08-21 18:30:00,91.785,91.785,91.25,91.26,12289899968.0
2007-08-21 18:45:00,91.25,91.51,91.25,91.48,16767199977.0
2007-08-21 19:00:00,91.48,91.49,91.29,91.37,8848899983.0
2007-08-21 19:15:00,91.37,91.69,91.345,91.58,10452300007.0
2007-08-21 19:30:00,91.58,91.67,91.5,91.63,7139899969.0
2007-08-21 19:45:00,91.63,91.65,91.43,91.485,4840099996.0
2007-08-21 20:00:00,91.485,91.5,91.445,91.46,3215400003.0
2007-08-21 20:15:00,91.47,91.48,91.3,91.41,6529299975.0
2007-08-21 20:30:00,91.41,91.42,91.32,91.39,6667999994.0
2007-08-21 20:45:00,91.4,91.67,91.365,91.67,10810600005.0
2007-08-21 21:00:00,91.66,91.84,91.59,91.68,10496699996.0
2007-08-21 21:15:00,91.68,91.69,91.58,91.63,6595700003.0
2007-08-21 21:30:00,91.63,91.76,91.63,91.68,10261899970.0
2007-08-21 21:45:00,91.69,91.72,91.63,91.67,10310699993.0
2007-08-21 22:00:00,91.66,91.68,91.615,91.64,4384299995.0
2007-08-21 22:15:00,91.65,91.67,91.62,91.66,3751700007.0
2007-08-21 22:30:00,91.65,91.73,91.63,91.73,2829099990.0
2007-08-21 22:45:00,91.73,91.78,91.68,91.68,5049999954.0
2007-08-21 23:00:00,91.71,91.74,91.65,91.67,2492100027.0
2007-08-21 23:15:00,91.67,91.71,91.5,91.68,4580800011.0
2007-08-21 23:30:00,91.68,91.68,91.47,91.55,2783900008.0
2007-08-21 23:45:00,91.52,91.56,91.255,91.35,2566450037.0
2007-08-22 00:00:00,91.35,91.38,91.27,91.3,4710700034.0
2007-08-22 00:15:00,91.3,91.34,91.06,91.105,8704300069.0
2007-08-22 00:30:00,91.12,91.26,90.86,91.24,19312600147.0
2007-08-22 00:45:00,91.24,91.26,91.05,91.23,8389800039.0
2007-08-22 01:00:00,91.23,91.31,91.16,91.275,8328600014.0
2007-08-22 01:15:00,91.29,91.5,91.28,91.3,8712599991.0
2007-08-22 01:30:00,91.29,91.5,91.29,91.48,5387199978.0
2007-08-22 01:45:00,91.48,91.685,91.46,91.66,6545999952.0
2007-08-22 02:00:00,91.66,91.69,91.34,91.4,11316399947.0
2007-08-22 02:15:00,91.4,91.43,91.31,91.43,9078600059.0
2007-08-22 02:30:00,91.43,91.48,91.37,91.48,10128800076.0
2007-08-22 02:45:00,91.48,91.54,91.35,91.35,11843700039.0
2007-08-22 03:00:00,91.35,91.42,91.27,91.3,16891800080.0
2007-08-22 03:15:00,91.3,91.36,91.235,91.3,14099200033.0
2007-08-22 03:30:00,91.295,91.35,91.2,91.32,16379300094.0
2007-08-22 03:45:00,91.31,91.4,91.18,91.24,16202199977.0
2007-08-22 04:00:00,91.24,91.35,91.23,91.28,10897200022.0
2007-08-22 04:15:00,91.28,91.43,91.26,91.42,6826300029.0
2007-08-22 04:30:00,91.42,91.46,91.29,91.365,9232000012.0
2007-08-22 04:45:00,91.365,91.38,91.26,91.28,5959200014.0
2007-08-22 05:00:00,91.28,91.36,91.26,91.31,6708700016.0
2007-08-22 05:15:00,91.31,91.44,91.3,91.38,4222400014.0
2007-08-22 05:30:00,91.38,91.53,91.38,91.45,10191000019.0
2007-08-22 05:45:00,91.44,91.47,91.38,91.4,6129399994.0
2007-08-22 06:00:00,91.405,91.55,91.4,91.52,5260499994.0
2007-08-22 06:15:00,91.52,91.52,91.38,91.44,11548900028.0
2007-08-22 06:30:00,91.44,91.51,91.35,91.36,13639800032.0
2007-08-22 06:45:00,91.36,91.46,91.35,91.45,12604000065.0
2007-08-22 07:00:00,91.45,91.5,91.395,91.47,15141200071.0
2007-08-22 07:15:00,91.47,91.75,91.47,91.69,14046600020.0
2007-08-22 07:30:00,91.69,91.86,91.68,91.79,9296500068.0
2007-08-22 07:45:00,91.79,91.8,91.61,91.61,10758800003.0
2007-08-22 08:00:00,91.62,92.1,91.57,91.98,16876900032.0
2007-08-22 08:15:00,91.98,92.08,91.92,91.98,10886800019.0
2007-08-22 08:30:00,91.98,92.41,91.97,92.3,19053899999.0
2007-08-22 08:45:00,92.31,92.45,92.15,92.34,16959199983.0
2007-08-22 09:00:00,92.3,92.37,92.23,92.29,14834300005.0
2007-08-22 09:15:00,92.29,92.31,92.09,92.105,18099872796.0
2007-08-22 09:30:00,92.105,92.15,91.94,92.05,11087899952.0
2007-08-22 09:45:00,92.05,92.2,92.01,92.17,14190299959.0
2007-08-22 10:00:00,92.18,92.19,92.08,92.17,13980099832.0
2007-08-22 10:15:00,92.17,92.34,92.12,92.29,13487399958.0
2007-08-22 10:30:00,92.29,92.37,92.195,92.24,13871999968.0
2007-08-22 10:45:00,92.24,92.28,92.13,92.235,12454699961.0
2007-08-22 11:00:00,92.24,92.37,92.19,92.33,14680799886.0
2007-08-22 11:15:00,92.33,92.43,92.27,92.3,10944299962.0
2007-08-22 11:30:00,92.32,92.34,92.27,92.31,9099699950.0
2007-08-22 11:45:00,92.31,92.35,92.27,92.31,6301799982.0
2007-08-22 12:00:00,92.31,92.52,92.28,92.42,8037799995.0
2007-08-22 12:15:00,92.43,92.52,92.33,92.44,16238299948.0
2007-08-22 12:30:00,92.45,92.59,92.37,92.51,12244899952.0
2007-08-22 12:45:00,92.51,92.785,92.47,92.77,15826199912.0
2007-08-22 13:00:00,92.78,92.87,92.62,92.855,17071099887.0
2007-08-22 13:15:00,92.855,92.89,92.72,92.76,16921399993.0
2007-08-22 13:30:00,92.76,92.87,92.76,92.78,16646699900.0
2007-08-22 13:45:00,92.78,92.82,92.71,92.72,8734699989.0
2007-08-22 14:00:00,92.725,92.76,92.67,92.67,8736499954.0
2007-08-22 14:15:00,92.68,92.81,92.67,92.76,18933499785.0
2007-08-22 14:30:00,92.76,92.79,92.72,92.785,12790699918.0
2007-08-22 14:45:00,92.79,92.91,92.77,92.83,11045896453.0
2007-08-22 15:00:00,92.83,92.84,92.63,92.73,11004299958.0
2007-08-22 15:15:00,92.72,92.78,92.65,92.77,11358182163.0
2007-08-22 15:30:00,92.77,93.14,92.77,92.98,25010499934.0
2007-08-22 15:45:00,92.98,92.99,92.82,92.86,26967099877.0
2007-08-22 16:00:00,92.85,92.85,92.53,92.72,21799799841.0
2007-08-22 16:15:00,92.73,92.73,92.44,92.46,28437099769.0
2007-08-22 16:30:00,92.44,92.44,92.14,92.37,23006699944.0
2007-08-22 16:45:00,92.39,92.5,92.305,92.37,21368199835.0
2007-08-22 17:00:00,92.38,92.42,92.01,92.27,27434699857.0
2007-08-22 17:15:00,92.28,92.41,92.22,92.36,21465199977.0
2007-08-22 17:30:00,92.38,92.46,92.305,92.46,19507699999.0
2007-08-22 17:45:00,92.45,92.63,92.41,92.43,17979199974.0
2007-08-22 18:00:00,92.43,92.55,92.3,92.43,17196699972.0
2007-08-22 18:15:00,92.43,92.51,92.31,92.34,12078299962.0
2007-08-22 18:30:00,92.34,92.41,92.28,92.4,15343399977.0
2007-08-22 18:45:00,92.41,92.5,92.39,92.43,12704899969.0
2007-08-22 19:00:00,92.43,92.46,92.31,92.36,8577999961.0
2007-08-22 19:15:00,92.36,92.46,92.29,92.44,10641199991.0
2007-08-22 19:30:00,92.44,92.74,92.43,92.68,13629399990.0
2007-08-22 19:45:00,92.68,92.76,92.61,92.76,9151799989.0
2007-08-22 20:00:00,92.76,92.78,92.6,92.63,11771800007.0
2007-08-22 20:15:00,92.62,92.63,92.49,92.49,10362700013.0
2007-08-22 20:30:00,92.49,92.58,92.37,92.56,15145599997.0
2007-08-22 20:45:00,92.57,92.78,92.56,92.78,14285100064.0
2007-08-22 21:00:00,92.77,92.78,92.62,92.69,10738999964.0
2007-08-22 21:15:00,92.69,92.875,92.69,92.74,15005100007.0
2007-08-22 21:30:00,92.74,92.84,92.74,92.81,11179399933.0
2007-08-22 21:45:00,92.81,92.85,92.68,92.735,14476299939.0
2007-08-22 22:00:00,92.71,92.87,92.71,92.87,7620499980.0
2007-08-22 22:15:00,92.86,92.97,92.85,92.94,8179899937.0
2007-08-22 22:30:00,92.94,93.01,92.91,93.0,7437299955.0
2007-08-22 22:45:00,92.99,93.04,92.98,93.0,4545199976.0
2007-08-22 23:00:00,93.0,93.27,92.97,93.2,5475300020.0
2007-08-22 23:15:00,93.21,93.3,93.14,93.26,5734568224.0
2007-08-22 23:30:00,93.27,93.32,93.18,93.22,4886200008.0
2007-08-22 23:45:00,93.22,93.31,93.2,93.24,4657600034.0
2007-08-23 00:00:00,93.25,93.37,93.24,93.34,7446700038.0
2007-08-23 00:15:00,93.34,93.595,93.34,93.54,9025900024.0
2007-08-23 00:30:00,93.54,93.565,93.28,93.52,12374600064.0
2007-08-23 00:45:00,93.52,93.55,93.402,93.53,13746100151.0
2007-08-23 01:00:00,93.53,94.03,93.49,93.98,14210199965.0
2007-08-23 01:15:00,93.98,94.03,93.88,94.03,10684100041.0
2007-08-23 01:30:00,94.03,94.03,93.71,93.71,9748700031.0
2007-08-23 01:45:00,93.7,93.91,93.69,93.88,7486100025.0
2007-08-23 02:00:00,93.88,94.0,93.77,94.0,9100600001.0
2007-08-23 02:15:00,94.0,94.17,93.94,94.17,12169600001.0
2007-08-23 02:30:00,94.18,94.42,94.16,94.42,18219700026.0
2007-08-23 02:45:00,94.42,94.53,94.33,94.42,15971600044.0
2007-08-23 03:00:00,94.42,94.43,94.28,94.3,9490999994.0
2007-08-23 03:15:00,94.3,94.33,94.13,94.2,7864899991.0
2007-08-23 03:30:00,94.2,94.31,94.12,94.15,10292100006.0
2007-08-23 03:45:00,94.17,94.36,94.135,94.36,7732999989.0
2007-08-23 04:00:00,94.36,94.39,94.3,94.39,5966700000.0
2007-08-23 04:15:00,94.39,94.53,94.36,94.415,9218700020.0
2007-08-23 04:30:00,94.41,94.48,94.37,94.47,7007700012.0
2007-08-23 04:45:00,94.47,94.59,94.46,94.57,12167299998.0
2007-08-23 05:00:00,94.57,94.57,94.495,94.53,8049699997.0
2007-08-23 05:15:00,94.53,94.54,94.435,94.46,6841499988.0
2007-08-23 05:30:00,94.46,94.49,94.33,94.4,13127700005.0
2007-08-23 05:45:00,94.4,94.41,94.33,94.35,8937099997.0
2007-08-23 06:00:00,94.35,94.45,94.35,94.39,4568699979.0
2007-08-23 06:15:00,94.4,94.48,94.38,94.46,4284199984.0
2007-08-23 06:30:00,94.45,94.47,94.41,94.46,2886800012.0
2007-08-23 06:45:00,94.46,94.47,94.3,94.32,5549500014.0
2007-08-23 07:00:00,94.32,94.32,94.19,94.25,14695100022.0
2007-08-23 07:15:00,94.25,94.26,93.99,94.01,10105800009.0
2007-08-23 07:30:00,94.01,94.375,94.01,94.35,8850699988.0
2007-08-23 07:45:00,94.35,94.43,94.29,94.38,12775399967.0
2007-08-23 08:00:00,94.38,94.62,94.38,94.56,18174400093.0
2007-08-23 08:15:00,94.53,94.66,94.49,94.57,23376200167.0
2007-08-23 08:30:00,94.55,94.58,94.32,94.33,28515299834.0
2007-08-23 08:45:00,94.36,94.46,94.32,94.43,22245899959.0
2007-08-23 09:00:00,94.42,94.44,94.32,94.42,20823700014.0
2007-08-23 09:15:00,94.42,94.445,94.25,94.3,27418799934.0
2007-08-23 09:30:00,94.3,94.44,94.25,94.42,23256799958.0
2007-08-23 09:45:00,94.42,94.46,94.34,94.41,20489499966.0
2007-08-23 10:00:00,94.43,94.6,94.39,94.51,21451599960.0
2007-08-23 10:15:00,94.5,94.57,94.46,94.5,22902899872.0
2007-08-23 10:30:00,94.5,94.6,94.44,94.58,17694199878.0
2007-08-23 10:45:00,94.56,94.62,94.5,94.58,25529400011.0
2007-08-23 11:00:00,94.58,94.67,94.53,94.65,23312700055.0
2007-08-23 11:15:00,94.62,95.05,94.62,95.04,21374599901.0
2007-08-23 11:30:00,95.01,95.28,95.01,95.22,16143600032.0
2007-08-23 11:45:00,95.23,95.5,95.14,95.48,30405799928.0
2007-08-23 12:00:00,95.5,95.69,95.36,95.62,24154099892.0
2007-08-23 12:15:00,95.61,95.85,95.57,95.795,27085300004.0
2007-08-23 12:30:00,95.79,95.98,95.61,95.64,25839200069.0
2007-08-23 12:45:00,95.63,95.67,95.19,95.39,22082399972.0
2007-08-23 13:00:00,95.33,95.64,95.32,95.57,23271099922.0
2007-08-23 13:15:00,95.55,95.86,95.51,95.66,24614099951.0
2007-08-23 13:30:00,95.64,95.89,95.64,95.71,24738699950.0
2007-08-23 13:45:00,95.71,95.71,95.39,95.48,20121199934.0
2007-08-23 14:00:00,95.48,95.63,95.39,95.57,24905812050.0
2007-08-23 14:15:00,95.57,95.62,95.43,95.5,22134300014.0
2007-08-23 14:30:00,95.51,95.51,95.21,95.23,16148699927.0
2007-08-23 14:45:00,95.21,95.36,95.12,95.34,30809299862.0
2007-08-23 15:00:00,95.34,95.58,95.22,95.56,24408600060.0
2007-08-23 15:15:00,95.53,95.6,95.25,95.28,14984500051.0
2007-08-23 15:30:00,95.28,95.44,95.1,95.1,28436999845.0
2007-08-23 15:45:00,95.08,95.11,94.83,95.03,27978000135.0
2007-08-23 16:00:00,95.0,95.23,94.91,95.0,28297500100.0
2007-08-23 16:15:00,95.01,95.07,94.8,95.0,29883299850.0
2007-08-23 16:30:00,94.98,95.12,94.94,95.03,30621999738.0
2007-08-23 16:45:00,95.03,95.14,94.98,95.14,20836699963.0
2007-08-23 17:00:00,95.12,95.14,94.94,94.96,27183899917.0
2007-08-23 17:15:00,94.98,95.08,94.85,94.86,25991199892.0
2007-08-23 17:30:00,94.87,94.87,94.53,94.55,22257499979.0
2007-08-23 17:45:00,94.53,94.64,94.16,94.18,26194499925.0
2007-08-23 18:00:00,94.16,94.5,94.07,94.385,21206900015.0
2007-08-23 18:15:00,94.385,94.66,94.38,94.465,17766399958.0
2007-08-23 18:30:00,94.465,94.58,94.395,94.5,14782289164.0
2007-08-23 18:45:00,94.5,94.5,94.15,94.21,16849000032.0
2007-08-23 19:00:00,94.21,94.45,94.18,94.42,15943300030.0
2007-08-23 19:15:00,94.42,94.51,94.27,94.27,11471100008.0
2007-08-23 19:30:00,94.27,94.47,94.23,94.46,15142799933.0
2007-08-23 19:45:00,94.45,94.58,94.37,94.57,6026799978.0
2007-08-23 20:00:00,94.57,94.96,94.47,94.87,14890499964.0
2007-08-23 20:15:00,94.87,94.94,94.73,94.805,10902699963.0
2007-08-23 20:30:00,94.8,94.9,94.7,94.72,11471899982.0
2007-08-23 20:45:00,94.72,94.77,94.65,94.73,15117499918.0
2007-08-23 21:00:00,94.72,94.77,94.62,94.67,12398699905.0
2007-08-23 21:15:00,94.67,95.24,94.63,95.04,17552499879.0
2007-08-23 21:30:00,95.04,95.07,94.83,94.97,13590199929.0
2007-08-23 21:45:00,94.97,95.12,94.93,95.11,9639699949.0
2007-08-23 22:00:00,95.11,95.29,95.07,95.28,6409700025.0
2007-08-23 22:15:00,95.28,95.56,95.26,95.39,8197999990.0
2007-08-23 22:30:00,95.39,95.47,95.26,95.265,5079900013.0
2007-08-23 22:45:00,95.27,95.39,95.26,95.37,4200300001.0
2007-08-23 23:00:00,95.36,95.57,95.27,95.46,3006800000.0
2007-08-23 23:15:00,95.46,95.53,95.325,95.4,3826299996.0
2007-08-23 23:30:00,95.4,95.42,95.32,95.33,2918700004.0
2007-08-23 23:45:00,95.335,95.41,95.15,95.3,1873700000.0
2007-08-24 00:00:00,95.32,95.34,94.98,95.06,4243400000.0
2007-08-24 00:15:00,95.06,95.09,94.96,95.0,5480900028.0
2007-08-24 00:30:00,95.0,95.045,94.88,94.99,3548099997.0
2007-08-24 00:45:00,94.99,95.0,94.78,94.81,6438799998.0
2007-08-24 01:00:00,94.81,94.82,94.555,94.66,12380799993.0
2007-08-24 01:15:00,94.66,94.95,94.42,94.87,11518599979.0
2007-08-24 01:30:00,94.87,95.07,94.75,94.97,8762599986.0
2007-08-24 01:45:00,94.965,95.07,94.82,95.06,10433000001.0
2007-08-24 02:00:00,95.04,95.24,94.98,95.2,12872400121.0
2007-08-24 02:15:00,95.2,95.46,95.13,95.42,8504000094.0
2007-08-24 02:30:00,95.42,95.5,95.31,95.41,6510200019.0
2007-08-24 02:45:00,95.4,95.42,95.22,95.41,9500900081.0
2007-08-24 03:00:00,95.41,95.415,95.19,95.29,3646499997.0
2007-08-24 03:15:00,95.295,95.63,95.21,95.57,7443900028.0
2007-08-24 03:30:00,95.57,95.91,95.47,95.77,11161115564.0
2007-08-24 03:45:00,95.78,95.83,95.63,95.64,10638400043.0
2007-08-24 04:00:00,95.64,95.73,95.6,95.66,7632400063.0
2007-08-24 04:15:00,95.655,95.68,95.55,95.57,9330900062.0
2007-08-24 04:30:00,95.57,95.66,95.555,95.58,6769900020.0
2007-08-24 04:45:00,95.58,95.765,95.56,95.755,5351400019.0
2007-08-24 05:00:00,95.755,95.78,95.72,95.745,5245800021.0
2007-08-24 05:15:00,95.74,95.755,95.62,95.66,5053000039.0
2007-08-24 05:30:00,95.66,95.68,95.415,95.43,6013400022.0
2007-08-24 05:45:00,95.42,95.445,95.26,95.32,8031000038.0
2007-08-24 06:00:00,95.33,95.33,95.03,95.225,16312200060.0
2007-08-24 06:15:00,95.225,95.32,95.17,95.25,9261000005.0
2007-08-24 06:30:00,95.25,95.41,95.165,95.29,11484800000.0
2007-08-24 06:45:00,95.295,95.34,95.17,95.195,10946399997.0
2007-08-24 07:00:00,95.2,95.405,95.18,95.365,15057099959.0
2007-08-24 07:15:00,95.365,95.41,95.34,95.37,6489699960.0
2007-08-24 07:30:00,95.395,95.53,95.35,95.51,6293800007.0
2007-08-24 07:45:00,95.51,95.54,95.18,95.18,9004699986.0
2007-08-24 08:00:00,95.19,95.22,95.04,95.1,16048500037.0
2007-08-24 08:15:00,95.12,95.13,94.9,94.92,8994800085.0
2007-08-24 08:30:00,94.92,94.95,94.57,94.66,25582799996.0
2007-08-24 08:45:00,94.68,94.71,94.39,94.6,24970199991.0
2007-08-24 09:00:00,94.61,94.89,94.6,94.83,20886699977.0
2007-08-24 09:15:00,94.83,95.21,94.815,95.18,17811399946.0
2007-08-24 09:30:00,95.18,95.37,95.11,95.18,18389399970.0
2007-08-24 09:45:00,95.18,95.53,95.18,95.32,25981899658.0
2007-08-24 10:00:00,95.32,95.38,95.14,95.21,22244099820.0
2007-08-24 10:15:00,95.23,95.23,95.07,95.1,21811599645.0
2007-08-24 10:30:00,95.11,95.46,95.1,95.44,20898999956.0
2007-08-24 10:45:00,95.45,95.57,95.3,95.33,27073299687.0
2007-08-24 11:00:00,95.34,95.34,95.14,95.24,19862199919.0
2007-08-24 11:15:00,95.23,95.25,95.16,95.24,12689499939.0
2007-08-24 11:30:00,95.23,95.27,95.19,95.25,12030699968.0
2007-08-24 11:45:00,95.25,95.26,95.14,95.14,14849499818.0
2007-08-24 12:00:00,95.14,95.15,94.87,94.9,17858699828.0
2007-08-24 12:15:00,94.91,95.01,94.75,94.78,23736895583.0
2007-08-24 12:30:00,94.76,94.98,94.76,94.95,12764899857.0
2007-08-24 12:45:00,94.94,95.11,94.87,95.08,15338799857.0
2007-08-24 13:00:00,95.07,95.27,95.07,95.18,24234099729.0
2007-08-24 13:15:00,95.16,95.19,95.07,95.17,24111699607.0
2007-08-24 13:30:00,95.16,95.28,95.12,95.16,23361299620.0
2007-08-24 13:45:00,95.17,95.19,95.03,95.06,16705799869.0
2007-08-24 14:00:00,95.06,95.16,95.05,95.09,18679599879.0
2007-08-24 14:15:00,95.09,95.17,95.04,95.15,17557799831.0
2007-08-24 14:30:00,95.15,95.69,95.13,95.39,25844899769.0
2007-08-24 14:45:00,95.41,95.58,95.36,95.53,27522399716.0
2007-08-24 15:00:00,95.53,95.53,95.33,95.44,18746263753.0
2007-08-24 15:15:00,95.43,95.43,95.12,95.18,27475499864.0
2007-08-24 15:30:00,95.19,95.28,95.07,95.11,29827799731.0
2007-08-24 15:45:00,95.12,95.35,95.11,95.22,21331599971.0
2007-08-24 16:00:00,95.23,95.82,95.23,95.32,28422500073.0
2007-08-24 16:15:00,95.33,95.53,95.33,95.46,20275300025.0
2007-08-24 16:30:00,95.46,95.5,95.32,95.4,19625099971.0
2007-08-24 16:45:00,95.4,95.4,95.19,95.28,21419699950.0
2007-08-24 17:00:00,95.29,95.4,95.25,95.3,24452499685.0
2007-08-24 17:15:00,95.28,95.37,95.25,95.33,16436899885.0
2007-08-24 17:30:00,95.33,95.5,95.33,95.46,16278300155.0
2007-08-24 17:45:00,95.46,95.71,95.4,95.7,20279000075.0
2007-08-24 18:00:00,95.69,95.71,95.55,95.62,14743299940.0
2007-08-24 18:15:00,95.62,95.87,95.62,95.76,13462499961.0
2007-08-24 18:30:00,95.76,95.78,95.65,95.7,12381499950.0
2007-08-24 18:45:00,95.69,95.8,95.67,95.68,11133899962.0
2007-08-24 19:00:00,95.68,95.81,95.68,95.76,16046299985.0
2007-08-24 19:15:00,95.76,95.87,95.75,95.84,11460799972.0
2007-08-24 19:30:00,95.84,95.85,95.76,95.83,10417099962.0
2007-08-24 19:45:00,95.83,95.87,95.77,95.86,7240699995.0
2007-08-24 20:00:00,95.86,95.95,95.83,95.85,9354599987.0
2007-08-24 20:15:00,95.85,95.86,95.785,95.83,8229399994.0
2007-08-24 20:30:00,95.83,95.84,95.75,95.76,8154600027.0
2007-08-24 20:45:00,95.76,96.02,95.755,96.02,14499099952.0
2007-08-24 21:00:00,96.02,96.055,95.94,95.99,9572099969.0
2007-08-24 21:15:00,95.99,96.0,95.92,95.98,8686099931.0
2007-08-24 21:30:00,95.98,96.11,95.98,96.09,14190899965.0
2007-08-24 21:45:00,96.1,96.21,96.03,96.21,10851899978.0
2007-08-24 22:00:00,96.21,96.22,96.14,96.17,5854699985.0
2007-08-24 22:15:00,96.17,96.25,96.14,96.21,4239599989.0
2007-08-24 22:30:00,96.21,96.24,96.16,96.23,2701499999.0
2007-08-24 22:45:00,96.23,96.32,96.22,96.28,2940300000.0
2007-08-26 23:00:00,96.307,96.56,96.307,96.397,9692700055.0
2007-08-26 23:15:00,96.404,96.441,96.328,96.342,9457800038.0
2007-08-26 23:30:00,96.353,96.379,96.234,96.311,13617300062.0
2007-08-26 23:45:00,96.309,96.372,96.259,96.277,11767500061.0
2007-08-27 00:00:00,96.31,96.36,96.26,96.36,1126400000.0
2007-08-27 00:15:00,96.36,96.64,96.339,96.63,4610000013.0
2007-08-27 00:30:00,96.63,96.76,96.58,96.74,11083499986.0
2007-08-27 00:45:00,96.73,96.8,96.62,96.74,7341500023.0
2007-08-27 01:00:00,96.75,96.84,96.74,96.79,7442900010.0
2007-08-27 01:15:00,96.78,96.81,96.6,96.72,8211100012.0
2007-08-27 01:30:00,96.72,96.87,96.69,96.86,8427200027.0
2007-08-27 01:45:00,96.85,97.02,96.85,96.9,10504300031.0
2007-08-27 02:00:00,96.89,96.9,96.79,96.83,7338800016.0
2007-08-27 02:15:00,96.83,96.94,96.8,96.94,9551700050.0
2007-08-27 02:30:00,96.94,96.95,96.79,96.83,12419800040.0
2007-08-27 02:45:00,96.83,96.85,96.75,96.79,9297100071.0
2007-08-27 03:00:00,96.79,96.8,96.58,96.67,10477299989.0
2007-08-27 03:15:00,96.66,96.67,96.46,96.46,15183400033.0
2007-08-27 03:30:00,96.48,96.49,96.12,96.18,17750100076.0
2007-08-27 03:45:00,96.18,96.38,96.16,96.36,12235800010.0
2007-08-27 04:00:00,96.345,96.6,96.34,96.51,10640900115.0
2007-08-27 04:15:00,96.51,96.53,96.43,96.52,5074500004.0
2007-08-27 04:30:00,96.52,96.57,96.48,96.5,6582600025.0
2007-08-27 04:45:00,96.51,96.51,96.35,96.42,7237399989.0
2007-08-27 05:00:00,96.42,96.45,96.28,96.41,11233099959.0
2007-08-27 05:15:00,96.4,96.52,96.39,96.52,9568899966.0
2007-08-27 05:30:00,96.505,96.505,96.41,96.445,7202099988.0
2007-08-27 05:45:00,96.445,96.51,96.39,96.44,10701499969.0
2007-08-27 06:00:00,96.44,96.46,96.3,96.37,12037099974.0
2007-08-27 06:15:00,96.37,96.5,96.36,96.48,6960400024.0
2007-08-27 06:30:00,96.48,96.5,96.32,96.38,9493400018.0
2007-08-27 06:45:00,96.38,96.39,96.285,96.34,9726600012.0
2007-08-27 07:00:00,96.34,96.48,96.33,96.47,11289299997.0
2007-08-27 07:15:00,96.47,96.59,96.43,96.57,7168799973.0
2007-08-27 07:30:00,96.57,96.65,96.55,96.65,14290699979.0
2007-08-27 07:45:00,96.65,96.82,96.635,96.79,16146200069.0
2007-08-27 08:00:00,96.79,96.86,96.62,96.7,15925700046.0
2007-08-27 08:15:00,96.71,96.8,96.69,96.74,10145100056.0
2007-08-27 08:30:00,96.74,96.8,96.65,96.65,19167600062.0
2007-08-27 08:45:00,96.65,96.76,96.65,96.68,11234500022.0
2007-08-27 09:00:00,96.68,96.77,96.68,96.74,13487999969.0
2007-08-27 09:15:00,96.73,96.76,96.64,96.67,14577500018.0
2007-08-27 09:30:00,96.67,96.76,96.67,96.73,8354999920.0
2007-08-27 09:45:00,96.73,96.75,96.55,96.6,15843499965.0
2007-08-27 10:00:00,96.61,96.71,96.57,96.69,11874699994.0
2007-08-27 10:15:00,96.69,96.74,96.68,96.71,8668200004.0
2007-08-27 10:30:00,96.71,96.79,96.7,96.71,15340799927.0
2007-08-27 10:45:00,96.7,96.77,96.64,96.65,14862199937.0
2007-08-27 11:00:00,96.66,96.75,96.63,96.66,7155799971.0
2007-08-27 11:15:00,96.67,96.74,96.63,96.72,11190900010.0
2007-08-27 11:30:00,96.72,96.76,96.61,96.61,9984499977.0
2007-08-27 11:45:00,96.61,96.69,96.58,96.64,16184000018.0
2007-08-27 12:00:00,96.64,96.76,96.64,96.74,8040099995.0
2007-08-27 12:15:00,96.75,96.78,96.71,96.72,10649399996.0
2007-08-27 12:30:00,96.72,96.74,96.66,96.68,10093700000.0
2007-08-27 12:45:00,96.68,96.7,96.6,96.63,12648399999.0
2007-08-27 13:00:00,96.64,96.78,96.615,96.74,14141499897.0
2007-08-27 13:15:00,96.75,96.78,96.73,96.74,6255600044.0
2007-08-27 13:30:00,96.74,96.76,96.655,96.69,10450099991.0
2007-08-27 13:45:00,96.69,96.7,96.63,96.65,10511199991.0
2007-08-27 14:00:00,96.64,96.66,96.56,96.57,8501299977.0
2007-08-27 14:15:00,96.56,96.59,96.3,96.36,19780199971.0
2007-08-27 14:30:00,96.36,96.43,96.35,96.42,12906499965.0
2007-08-27 14:45:00,96.42,96.43,96.34,96.36,16537000004.0
2007-08-27 15:00:00,96.36,96.42,96.31,96.41,6267699982.0
2007-08-27 15:15:00,96.42,96.53,96.365,96.39,14521699975.0
2007-08-27 15:30:00,96.39,96.41,96.28,96.36,26598199779.0
2007-08-27 15:45:00,96.35,96.43,96.205,96.41,24381299883.0
2007-08-27 16:00:00,96.44,96.53,96.21,96.3,24042799987.0
2007-08-27 16:15:00,96.3,96.31,96.21,96.27,23235300013.0
2007-08-27 16:30:00,96.27,96.29,96.07,96.13,23915100030.0
2007-08-27 16:45:00,96.13,96.33,96.13,96.225,26101099982.0
2007-08-27 17:00:00,96.21,96.23,96.1,96.13,16932399838.0
2007-08-27 17:15:00,96.13,96.17,95.975,96.07,22670300018.0
2007-08-27 17:30:00,96.07,96.13,96.0,96.09,14016899999.0
2007-08-27 17:45:00,96.11,96.18,96.1,96.16,8083200037.0
2007-08-27 18:00:00,96.16,96.16,96.04,96.12,7076999979.0
2007-08-27 18:15:00,96.125,96.27,96.125,96.21,5305700017.0
2007-08-27 18:30:00,96.2,96.2,96.12,96.19,6020799986.0
2007-08-27 18:45:00,96.2,96.26,96.14,96.26,6719799973.0
2007-08-27 19:00:00,96.26,96.34,96.17,96.24,9123399993.0
2007-08-27 19:15:00,96.24,96.24,96.15,96.21,5158099992.0
2007-08-27 19:30:00,96.21,96.22,96.12,96.13,5482800000.0
2007-08-27 19:45:00,96.14,96.19,96.11,96.15,6635699987.0
2007-08-27 20:00:00,96.15,96.29,96.145,96.28,7281799970.0
2007-08-27 20:15:00,96.28,96.31,96.26,96.28,3846600002.0
2007-08-27 20:30:00,96.28,96.47,96.28,96.46,6001499972.0
2007-08-27 20:45:00,96.45,96.46,96.37,96.4,10128639964.0
2007-08-27 21:00:00,96.38,96.46,96.365,96.44,6146899952.0
2007-08-27 21:15:00,96.44,96.46,96.34,96.38,7249099956.0
2007-08-27 21:30:00,96.38,96.44,96.355,96.43,4946999947.0
2007-08-27 21:45:00,96.42,96.46,96.2,96.22,7460899961.0
2007-08-27 22:00:00,96.22,96.24,96.06,96.09,4266899982.0
2007-08-27 22:15:00,96.09,96.14,96.03,96.04,3003899984.0
2007-08-27 22:30:00,96.04,96.06,95.93,95.97,4756399975.0
2007-08-27 22:45:00,95.975,96.01,95.88,95.88,2316499983.0
2007-08-27 23:00:00,95.886,95.92,95.83,95.86,2097200006.0
2007-08-27 23:15:00,95.86,95.87,95.61,95.76,7774699963.0
2007-08-27 23:30:00,95.76,95.79,95.49,95.69,6238900001.0
2007-08-27 23:45:00,95.68,95.69,95.51,95.54,3615299994.0
2007-08-28 00:00:00,95.54,95.67,95.53,95.55,5759799997.0
2007-08-28 00:15:00,95.55,95.55,95.45,95.45,4825000014.0
2007-08-28 00:30:00,95.45,95.5,95.39,95.4,12264899980.0
2007-08-28 00:45:00,95.29,95.57,95.17,95.44,18378600049.0
2007-08-28 01:00:00,95.44,95.58,95.43,95.58,7589700020.0
2007-08-28 01:15:00,95.57,95.64,95.36,95.445,9858300018.0
2007-08-28 01:30:00,95.47,95.51,95.36,95.45,13101900068.0
2007-08-28 01:45:00,95.45,95.47,95.35,95.43,14694400096.0
2007-08-28 02:00:00,95.43,95.48,95.37,95.43,10034099993.0
2007-08-28 02:15:00,95.43,95.48,95.36,95.37,8070099970.0
2007-08-28 02:30:00,95.37,95.41,95.22,95.26,10684699962.0
2007-08-28 02:45:00,95.25,95.38,95.11,95.18,13070599907.0
2007-08-28 03:00:00,95.18,95.32,95.1,95.24,18202899989.0
2007-08-28 03:15:00,95.24,95.51,95.24,95.46,11095299972.0
2007-08-28 03:30:00,95.47,95.54,95.35,95.45,12102199945.0
2007-08-28 03:45:00,95.45,95.46,95.29,95.32,13113999977.0
2007-08-28 04:00:00,95.34,95.4,95.31,95.38,10044399855.0
2007-08-28 04:15:00,95.42,95.44,95.36,95.37,7189299948.0
2007-08-28 04:30:00,95.37,95.38,95.24,95.29,9628699904.0
2007-08-28 04:45:00,95.29,95.39,95.26,95.34,9549599881.0
2007-08-28 05:00:00,95.35,95.38,95.33,95.36,5283399961.0
2007-08-28 05:15:00,95.36,95.37,95.25,95.26,9035599985.0
2007-08-28 05:30:00,95.26,95.28,94.92,94.95,14407299950.0
2007-08-28 05:45:00,94.95,95.13,94.9,95.1,17952499888.0
2007-08-28 06:00:00,95.09,95.16,94.86,94.87,14338100022.0
2007-08-28 06:15:00,94.88,94.98,94.7,94.7,17312199801.0
2007-08-28 06:30:00,94.69,94.89,94.69,94.84,16399699865.0
2007-08-28 06:45:00,94.84,94.95,94.825,94.92,16384699895.0
2007-08-28 07:00:00,94.91,94.91,94.72,94.74,10079999950.0
2007-08-28 07:15:00,94.73,94.93,94.71,94.88,14392499902.0
2007-08-28 07:30:00,94.89,95.0,94.84,94.97,12180499851.0
2007-08-28 07:45:00,94.97,95.2,94.97,95.13,13723699930.0
2007-08-28 08:00:00,95.12,95.15,94.94,95.04,14058499978.0
2007-08-28 08:15:00,95.04,95.12,94.9,95.085,21508399940.0
2007-08-28 08:30:00,95.17,95.26,95.15,95.24,7821099962.0
2007-08-28 08:45:00,95.24,95.32,95.22,95.26,15362899993.0
2007-08-28 09:00:00,95.25,95.35,95.205,95.33,14572800043.0
2007-08-28 09:15:00,95.34,95.43,95.16,95.2,20082600136.0
2007-08-28 09:30:00,95.2,95.29,95.16,95.25,12939400056.0
2007-08-28 09:45:00,95.01,95.12,95.01,95.1,12803599994.0
2007-08-28 10:00:00,95.11,95.19,95.06,95.11,16700499982.0
2007-08-28 10:15:00,95.1,95.2,95.09,95.2,10298800039.0
2007-08-28 10:30:00,95.16,95.26,95.14,95.26,14539200010.0
2007-08-28 10:45:00,95.26,95.39,95.195,95.21,12680800012.0
2007-08-28 11:00:00,95.2,95.22,95.05,95.11,11592500051.0
2007-08-28 11:15:00,95.12,95.18,95.06,95.09,17054000023.0
2007-08-28 11:30:00,95.11,95.23,95.07,95.22,15401799978.0
2007-08-28 11:45:00,95.22,95.33,95.21,95.25,15662000066.0
2007-08-28 12:00:00,95.45,95.47,95.34,95.355,8801800024.0
2007-08-28 12:15:00,95.35,95.4,95.24,95.29,11332072642.0
2007-08-28 12:30:00,95.29,95.56,95.24,95.51,12323300023.0
2007-08-28 12:45:00,95.63,95.68,95.53,95.61,12385300041.0
2007-08-28 13:00:00,95.59,95.61,95.44,95.48,17000100002.0
2007-08-28 13:15:00,95.48,95.5,95.43,95.43,11516300033.0
2007-08-28 13:30:00,95.43,95.6,95.43,95.53,10939100025.0
2007-08-28 13:45:00,95.53,95.56,95.46,95.48,13033500108.0
2007-08-28 14:00:00,95.41,95.436,95.21,95.21,6661100047.0
2007-08-28 14:15:00,95.05,95.165,95.05,95.11,8461999998.0
2007-08-28 14:30:00,95.09,95.24,95.05,95.06,9259100028.0
2007-08-28 14:45:00,94.89,95.005,94.89,94.98,6612999983.0
2007-08-28 15:00:00,94.84,94.94,94.835,94.925,3569300021.0
2007-08-28 15:15:00,94.885,94.93,94.83,94.83,8062900031.0
2007-08-28 15:30:00,94.68,94.83,94.68,94.75,5509500018.0
2007-08-28 15:45:00,94.57,94.57,94.505,94.52,1447000000.0
2007-08-28 16:00:00,94.65,94.675,94.53,94.64,4491000012.0
2007-08-28 16:15:00,94.665,94.82,94.64,94.68,13965277402.0
2007-08-28 16:30:00,94.64,94.66,94.55,94.58,15484800001.0
2007-08-28 16:45:00,94.48,94.59,94.43,94.53,7731600033.0
2007-08-28 17:00:00,94.62,94.62,94.36,94.38,6756700023.0
2007-08-28 17:15:00,94.37,94.39,93.94,94.06,6063500000.0
2007-08-28 17:30:00,94.13,94.17,93.89,93.96,16022599979.0
2007-08-28 17:45:00,93.95,93.95,93.84,93.89,5084900024.0
2007-08-28 18:00:00,94.17,94.35,94.15,94.35,16206199951.0
2007-08-28 18:15:00,94.4,94.54,94.34,94.38,15893499950.0
2007-08-28 18:30:00,94.37,94.56,94.36,94.41,16631700014.0
2007-08-28 18:45:00,94.4,94.5,94.35,94.41,14478100111.0
2007-08-28 19:00:00,94.42,94.46,94.31,94.32,11994555566.0
2007-08-28 19:15:00,94.21,94.27,94.17,94.23,11164200007.0
2007-08-28 19:30:00,94.23,94.42,94.195,94.42,16653247262.0
2007-08-28 19:45:00,94.49,94.51,94.412,94.49,9121500024.0
2007-08-28 20:00:00,94.48,94.5,94.14,94.16,17737200038.0
2007-08-28 20:15:00,94.16,94.35,94.145,94.28,15089500067.0
2007-08-28 20:30:00,94.28,94.32,94.01,94.12,15868300060.0
2007-08-28 20:45:00,94.12,94.17,93.85,93.94,11809400012.0
2007-08-28 21:00:00,93.94,94.11,93.91,93.93,10044699975.0
2007-08-28 21:15:00,93.93,93.96,93.7,93.71,10614699961.0
2007-08-28 21:30:00,93.71,93.71,93.55,93.62,19388799905.0
2007-08-28 21:45:00,93.61,93.63,93.31,93.36,10582599943.0
2007-08-28 22:00:00,93.36,93.495,93.34,93.4,7972299992.0
2007-08-28 22:15:00,93.39,93.41,93.12,93.17,11097399924.0
2007-08-28 22:30:00,93.16,93.41,93.15,93.2,6090199996.0
2007-08-28 22:45:00,93.2,93.27,93.15,93.15,5524799987.0
2007-08-28 23:00:00,93.17,93.21,92.88,92.97,5471899997.0
2007-08-28 23:15:00,92.99,92.99,92.77,92.88,4886700005.0
2007-08-28 23:30:00,92.88,93.1,92.84,92.93,7109399995.0
2007-08-28 23:45:00,92.92,93.04,92.83,92.84,4990899984.0
2007-08-29 00:00:00,92.85,92.91,92.63,92.835,9389100042.0
2007-08-29 00:15:00,92.84,92.97,92.825,92.88,13201200074.0
2007-08-29 00:30:00,92.88,93.15,92.84,93.05,13803700022.0
2007-08-29 00:45:00,93.07,93.07,92.85,93.0,11514999993.0
2007-08-29 01:00:00,93.0,93.08,92.87,92.97,12212446328.0
2007-08-29 01:15:00,92.97,92.98,92.48,92.5,21016399972.0
2007-08-29 01:30:00,92.51,92.54,92.19,92.31,22471299914.0
2007-08-29 01:45:00,92.31,92.34,92.04,92.21,23928899864.0
2007-08-29 02:00:00,92.19,92.32,92.04,92.12,25935299855.0
2007-08-29 02:15:00,92.13,92.34,92.08,92.33,17674500011.0
2007-08-29 02:30:00,92.33,92.51,92.26,92.34,13555900048.0
2007-08-29 02:45:00,92.34,92.37,92.21,92.27,8654600015.0
2007-08-29 03:00:00,92.28,92.28,92.02,92.02,5455569005.0
2007-08-29 03:15:00,92.02,92.05,91.73,91.92,13284300016.0
2007-08-29 03:30:00,91.94,92.085,91.83,92.06,12272800125.0
2007-08-29 03:45:00,92.06,92.165,92.03,92.13,3740389770.0
2007-08-29 04:00:00,92.13,92.185,92.06,92.125,8310300006.0
2007-08-29 04:15:00,92.125,92.15,92.01,92.08,6949800002.0
2007-08-29 04:30:00,92.08,92.16,92.03,92.07,11324336994.0
2007-08-29 04:45:00,92.07,92.14,92.05,92.07,8608742417.0
2007-08-29 05:00:00,92.07,92.11,92.01,92.07,11160099952.0
2007-08-29 05:15:00,92.06,92.125,92.02,92.065,11018399939.0
2007-08-29 05:30:00,92.065,92.155,92.01,92.13,7834199992.0
2007-08-29 05:45:00,92.135,92.435,92.06,92.39,14046499978.0
2007-08-29 06:00:00,92.39,92.78,92.36,92.72,16602700027.0
2007-08-29 06:15:00,92.71,92.75,92.36,92.57,14627600029.0
2007-08-29 06:30:00,92.57,92.63,92.4,92.43,11490299962.0
2007-08-29 06:45:00,92.43,92.605,92.42,92.52,6241599982.0
2007-08-29 07:00:00,92.52,92.54,92.46,92.48,6479800001.0
2007-08-29 07:15:00,92.48,92.51,92.44,92.49,8295299997.0
2007-08-29 07:30:00,92.48,92.515,92.34,92.34,7168963648.0
2007-08-29 07:45:00,92.33,92.34,92.15,92.27,15943999979.0
2007-08-29 08:00:00,92.29,92.34,92.19,92.27,14532900039.0
2007-08-29 08:15:00,92.26,92.72,92.24,92.58,26342300185.0
2007-08-29 08:30:00,92.59,92.98,92.58,92.84,27244099978.0
2007-08-29 08:45:00,92.82,92.91,92.61,92.62,25219050122.0
2007-08-29 09:00:00,92.64,92.69,92.41,92.57,24712399937.0
2007-08-29 09:15:00,92.58,93.01,92.55,93.01,20816499972.0
2007-08-29 09:30:00,93.0,93.04,92.75,92.78,28750400186.0
2007-08-29 09:45:00,92.76,92.91,92.69,92.91,11737238130.0
2007-08-29 10:00:00,92.92,93.39,92.87,93.28,20549100189.0
2007-08-29 10:15:00,93.3,93.34,93.11,93.19,22169200308.0
2007-08-29 10:30:00,93.21,93.23,93.06,93.075,18568285163.0
2007-08-29 10:45:00,93.075,93.11,92.91,93.11,22559300271.0
2007-08-29 11:00:00,93.11,93.475,93.1,93.465,20687500130.0
2007-08-29 11:15:00,93.465,93.91,93.45,93.89,24129599909.0
2007-08-29 11:30:00,93.86,94.125,93.8,93.86,27955399875.0
2007-08-29 11:45:00,93.87,93.89,93.66,93.73,22666100067.0
2007-08-29 12:00:00,93.73,93.75,93.58,93.65,22996664139.0
2007-08-29 12:15:00,93.62,93.79,93.62,93.75,14679800047.0
2007-08-29 12:30:00,93.75,94.03,93.75,93.84,18915176732.0
2007-08-29 12:45:00,93.84,94.37,93.84,94.365,14571900017.0
2007-08-29 13:00:00,94.36,94.43,93.98,94.12,25752600134.0
2007-08-29 13:15:00,94.14,94.28,93.91,93.98,17190399967.0
2007-08-29 13:30:00,93.98,93.995,93.78,93.92,15932200076.0
2007-08-29 13:45:00,93.92,93.92,93.67,93.725,22208959460.0
2007-08-29 14:00:00,93.73,93.79,93.6,93.65,21363100077.0
2007-08-29 14:15:00,93.65,93.65,93.46,93.53,22121700099.0
2007-08-29 14:30:00,93.53,93.8,93.52,93.78,16128200055.0
2007-08-29 14:45:00,93.77,93.81,93.52,93.56,22777932317.0
2007-08-29 15:00:00,93.56,93.725,93.55,93.67,22004900015.0
2007-08-29 15:15:00,93.66,93.93,93.63,93.87,19075899914.0
2007-08-29 15:30:00,93.86,94.21,93.83,93.92,27379999903.0
2007-08-29 15:45:00,93.91,93.98,93.75,93.76,22558476519.0
2007-08-29 16:00:00,93.8,93.81,93.68,93.68,21683699961.0
2007-08-29 16:15:00,93.66,93.95,93.64,93.8,24699700035.0
2007-08-29 16:30:00,93.79,93.87,93.7,93.86,19516399953.0
2007-08-29 16:45:00,93.86,94.06,93.75,93.99,24107599950.0
2007-08-29 17:00:00,93.98,94.37,93.96,94.21,22542543572.0
2007-08-29 17:15:00,94.2,94.215,93.99,94.19,20515099997.0
2007-08-29 17:30:00,94.2,94.61,94.15,94.37,18977405859.0
2007-08-29 17:45:00,94.37,94.62,94.36,94.595,18580867380.0
2007-08-29 18:00:00,94.595,94.61,94.4,94.45,13626797833.0
2007-08-29 18:15:00,94.44,94.52,94.35,94.35,14582200066.0
2007-08-29 18:30:00,94.34,94.37,94.265,94.32,11694600007.0
2007-08-29 18:45:00,94.32,94.36,94.1,94.17,13051071293.0
2007-08-29 19:00:00,94.18,94.235,94.13,94.14,7277800011.0
2007-08-29 19:15:00,94.15,94.15,93.85,93.91,22915700023.0
2007-08-29 19:30:00,93.87,93.89,93.68,93.74,22455000015.0
2007-08-29 19:45:00,93.74,93.82,93.54,93.795,12521457902.0
2007-08-29 20:00:00,93.795,94.26,93.79,94.085,19377499927.0
2007-08-29 20:15:00,94.09,94.17,94.0,94.01,13340399973.0
2007-08-29 20:30:00,94.02,94.35,94.01,94.26,22363399992.0
2007-08-29 20:45:00,94.26,94.37,94.14,94.15,14924633642.0
2007-08-29 21:00:00,94.16,94.555,94.125,94.54,15615999931.0
2007-08-29 21:15:00,94.53,94.72,94.51,94.67,17028987405.0
2007-08-29 21:30:00,94.69,95.12,94.68,95.01,17516500000.0
2007-08-29 21:45:00,95.01,95.545,95.01,95.48,18281412252.0
2007-08-29 22:00:00,95.48,95.585,95.325,95.45,11429161248.0
2007-08-29 22:15:00,95.46,95.535,95.4,95.51,6783299999.0
2007-08-29 22:30:00,95.49,95.555,95.41,95.44,5606099984.0
2007-08-29 22:45:00,95.42,95.45,95.35,95.42,3955699991.0
2007-08-29 23:00:00,95.42,95.55,95.38,95.55,2389999992.0
2007-08-29 23:15:00,95.56,95.71,95.54,95.68,5393400016.0
2007-08-29 23:30:00,95.68,95.71,95.54,95.65,3855600009.0
2007-08-29 23:45:00,95.65,95.66,95.33,95.34,5423400037.0
2007-08-30 00:00:00,95.34,95.36,95.12,95.27,6234700011.0
2007-08-30 00:15:00,95.27,95.31,94.96,94.98,6438200024.0
2007-08-30 00:30:00,94.97,95.03,94.855,94.965,11634406718.0
2007-08-30 00:45:00,94.965,95.12,94.83,94.84,11308200001.0
2007-08-30 01:00:00,94.84,94.845,94.61,94.76,15651399972.0
2007-08-30 01:15:00,94.76,95.005,94.745,94.94,11984100030.0
2007-08-30 01:30:00,94.94,94.97,94.795,94.83,8478000017.0
2007-08-30 01:45:00,94.82,94.94,94.78,94.81,10801300008.0
2007-08-30 02:00:00,94.81,94.895,94.73,94.76,6470753441.0
2007-08-30 02:15:00,94.75,94.77,94.56,94.66,18348500105.0
2007-08-30 02:30:00,94.66,94.69,94.49,94.68,9113700050.0
2007-08-30 02:45:00,94.685,94.7,94.61,94.66,10497600082.0
2007-08-30 03:00:00,94.66,94.66,94.57,94.59,9755200022.0
2007-08-30 03:15:00,94.59,94.89,94.58,94.87,7324000029.0
2007-08-30 03:30:00,94.87,94.98,94.69,94.825,10844100001.0
2007-08-30 03:45:00,94.83,94.89,94.76,94.845,10548693296.0
2007-08-30 04:00:00,94.845,95.05,94.78,95.04,10019100038.0
2007-08-30 04:15:00,95.04,95.1,94.9,94.975,11490700078.0
2007-08-30 04:30:00,94.975,94.995,94.92,94.93,4051199989.0
2007-08-30 04:45:00,94.93,94.95,94.835,94.85,4987690093.0
2007-08-30 05:00:00,94.84,94.85,94.68,94.75,8066300124.0
2007-08-30 05:15:00,94.75,94.75,94.47,94.645,9804300154.0
2007-08-30 05:30:00,94.645,94.71,94.62,94.63,5386000018.0
2007-08-30 05:45:00,94.63,94.69,94.57,94.6,3788600009.0
2007-08-30 06:00:00,94.6,94.725,94.48,94.715,9917760388.0
2007-08-30 06:15:00,94.72,94.725,94.44,94.49,8454300019.0
2007-08-30 06:30:00,94.49,94.51,94.33,94.4,7870100079.0
2007-08-30 06:45:00,94.4,94.42,94.06,94.14,14111400128.0
2007-08-30 07:00:00,94.14,94.17,93.64,94.03,23628100158.0
2007-08-30 07:15:00,94.03,94.24,94.01,94.13,15408600144.0
2007-08-30 07:30:00,94.13,94.17,93.86,94.01,15963200203.0
2007-08-30 07:45:00,94.01,94.07,93.915,94.0,16992100231.0
2007-08-30 08:00:00,94.0,94.25,93.96,94.12,12374000113.0
2007-08-30 08:15:00,94.12,94.37,94.12,94.23,11741300069.0
2007-08-30 08:30:00,94.21,94.67,94.15,94.53,21264700057.0
2007-08-30 08:45:00,94.55,94.55,94.35,94.37,23649600011.0
2007-08-30 09:00:00,94.35,94.41,94.14,94.25,24609499911.0
2007-08-30 09:15:00,94.26,94.55,94.18,94.53,25241700014.0
2007-08-30 09:30:00,94.51,94.59,94.41,94.5,21931099985.0
2007-08-30 09:45:00,94.52,94.52,94.33,94.445,20199400014.0
2007-08-30 10:00:00,94.445,94.48,94.16,94.26,22680899833.0
2007-08-30 10:15:00,94.23,94.39,94.21,94.37,25312300016.0
2007-08-30 10:30:00,94.36,94.53,94.35,94.46,20308199892.0
2007-08-30 10:45:00,94.49,94.49,94.37,94.41,18533858239.0
2007-08-30 11:00:00,94.41,94.43,94.3,94.375,15489833443.0
2007-08-30 11:15:00,94.37,94.37,94.25,94.27,20570121036.0
2007-08-30 11:30:00,94.27,94.34,94.16,94.23,18591295589.0
2007-08-30 11:45:00,94.24,94.26,93.85,93.86,25200599831.0
2007-08-30 12:00:00,93.86,94.01,93.78,93.89,17835999957.0
2007-08-30 12:15:00,93.89,94.13,93.85,94.07,16171299959.0
2007-08-30 12:30:00,94.07,94.13,93.98,94.035,17779599951.0
2007-08-30 12:45:00,94.04,94.13,93.96,94.005,13851599987.0
2007-08-30 13:00:00,94.01,94.13,93.98,94.08,13814999951.0
2007-08-30 13:15:00,94.08,94.11,93.9,93.92,12027999943.0
2007-08-30 13:30:00,93.92,94.01,93.9,94.01,8810900005.0
2007-08-30 13:45:00,94.0,94.37,94.0,94.35,14801000000.0
2007-08-30 14:00:00,94.355,94.41,94.27,94.34,17214625425.0
2007-08-30 14:15:00,94.35,94.49,94.31,94.44,16863958422.0
2007-08-30 14:30:00,94.43,94.59,94.36,94.49,21157675945.0
2007-08-30 14:45:00,94.5,94.88,94.475,94.69,17029299856.0
2007-08-30 15:00:00,94.68,94.69,94.22,94.28,16902899957.0
2007-08-30 15:15:00,94.28,94.45,94.05,94.11,23523899851.0
2007-08-30 15:30:00,94.11,94.25,93.91,94.15,24282686303.0
2007-08-30 15:45:00,94.16,94.43,94.12,94.21,19264172244.0
2007-08-30 16:00:00,94.21,94.47,94.11,94.31,19781473106.0
2007-08-30 16:15:00,94.31,94.58,94.27,94.53,21266699907.0
2007-08-30 16:30:00,94.51,94.78,94.44,94.51,24509351400.0
2007-08-30 16:45:00,94.51,94.75,94.48,94.75,22348947068.0
2007-08-30 17:00:00,94.73,95.21,94.71,95.07,21287600043.0
2007-08-30 17:15:00,95.08,95.19,94.8,94.82,21178800060.0
2007-08-30 17:30:00,94.83,95.12,94.75,95.09,21527999988.0
2007-08-30 17:45:00,95.1,95.11,94.64,94.75,18472500025.0
2007-08-30 18:00:00,94.75,94.765,94.55,94.67,15874200025.0
2007-08-30 18:15:00,94.68,94.69,94.12,94.63,16869599986.0
2007-08-30 18:30:00,94.63,94.88,94.56,94.88,8908799996.0
2007-08-30 18:45:00,94.87,94.94,94.79,94.855,10439000000.0
2007-08-30 19:00:00,94.86,94.93,94.71,94.73,18940430357.0
2007-08-30 19:15:00,94.73,94.92,94.5,94.595,19606499982.0
2007-08-30 19:30:00,94.6,94.635,94.47,94.53,9340953493.0
2007-08-30 19:45:00,94.53,94.625,94.41,94.625,9436599995.0
2007-08-30 20:00:00,94.625,94.65,94.41,94.42,9703900012.0
2007-08-30 20:15:00,94.42,94.44,94.28,94.29,11005001143.0
2007-08-30 20:30:00,94.29,94.37,94.18,94.24,18663899969.0
2007-08-30 20:45:00,94.24,94.32,94.12,94.27,25116699983.0
2007-08-30 21:00:00,94.26,94.56,94.21,94.48,19477599930.0
2007-08-30 21:15:00,94.48,94.55,94.38,94.43,14163699998.0
2007-08-30 21:30:00,94.44,94.5,94.26,94.28,15330999937.0
2007-08-30 21:45:00,94.28,94.35,94.26,94.31,10990199972.0
2007-08-30 22:00:00,94.31,94.35,94.29,94.3,6184000025.0
2007-08-30 22:15:00,94.3,94.46,94.3,94.45,5800900006.0
2007-08-30 22:30:00,94.45,94.595,94.45,94.58,5435599995.0
2007-08-30 22:45:00,94.59,94.62,94.48,94.48,1986800023.0
2007-08-30 23:00:00,94.48,94.56,94.36,94.52,2293400021.0
2007-08-30 23:15:00,94.55,94.64,94.5,94.56,2252700001.0
2007-08-30 23:30:00,94.56,94.57,94.431,94.47,3904199999.0
2007-08-30 23:45:00,94.47,94.49,94.4,94.45,2988699999.0
2007-08-31 00:00:00,94.394,94.66,94.388,94.62,4734799980.0
2007-08-31 00:15:00,94.62,94.65,94.57,94.61,4055700007.0
2007-08-31 00:30:00,94.61,94.68,94.59,94.66,4584100037.0
2007-08-31 00:45:00,94.66,94.79,94.64,94.68,4583200035.0
2007-08-31 01:00:00,94.68,94.76,94.675,94.75,6457100036.0
2007-08-31 01:15:00,94.75,94.815,94.68,94.77,7065700004.0
2007-08-31 01:30:00,94.77,94.98,94.74,94.86,11865999980.0
2007-08-31 01:45:00,94.86,94.95,94.77,94.88,11307899998.0
2007-08-31 02:00:00,94.89,94.89,94.75,94.76,4833699991.0
2007-08-31 02:15:00,94.77,94.77,94.52,94.54,7077499989.0
2007-08-31 02:30:00,94.54,94.67,94.51,94.61,7276799991.0
2007-08-31 02:45:00,94.61,94.71,94.53,94.59,12403400029.0
2007-08-31 03:00:00,94.6,94.66,94.5,94.66,15132599974.0
2007-08-31 03:15:00,94.62,94.705,94.56,94.64,13535100009.0
2007-08-31 03:30:00,94.63,94.87,94.59,94.85,15060799984.0
2007-08-31 03:45:00,94.835,95.05,94.82,94.96,17131300028.0
2007-08-31 04:00:00,94.96,95.03,94.86,95.01,15671299984.0
2007-08-31 04:15:00,95.01,95.03,94.9,94.95,12450199980.0
2007-08-31 04:30:00,94.95,94.96,94.81,94.865,12762593598.0
2007-08-31 04:45:00,94.865,94.885,94.75,94.825,6931389327.0
2007-08-31 05:00:00,94.82,94.91,94.77,94.88,8207900005.0
2007-08-31 05:15:00,94.88,95.0,94.86,94.98,6122600019.0
2007-08-31 05:30:00,94.98,95.39,94.96,95.35,17465599913.0
2007-08-31 05:45:00,95.35,95.5,95.32,95.43,22057899984.0
2007-08-31 06:00:00,95.43,95.44,95.3,95.33,13720300021.0
2007-08-31 06:15:00,95.33,95.41,95.32,95.37,10175600019.0
2007-08-31 06:30:00,95.36,95.415,95.24,95.26,10058900028.0
2007-08-31 06:45:00,95.27,95.345,95.15,95.16,5465099991.0
2007-08-31 07:00:00,95.16,95.27,95.15,95.27,10702800032.0
2007-08-31 07:15:00,95.27,95.415,95.21,95.22,12476699997.0
2007-08-31 07:30:00,95.21,95.37,95.21,95.3,12107300046.0
2007-08-31 07:45:00,95.3,95.525,95.29,95.41,12944600042.0
2007-08-31 08:00:00,95.4,95.5,95.34,95.46,16701100042.0
2007-08-31 08:15:00,95.47,95.59,95.395,95.59,20277400005.0
2007-08-31 08:30:00,95.59,95.77,95.54,95.71,14238299994.0
2007-08-31 08:45:00,95.71,96.1,95.66,95.87,18359238395.0
2007-08-31 09:00:00,95.89,96.0,95.83,95.98,14715699966.0
2007-08-31 09:15:00,95.97,96.04,95.885,95.92,12910000007.0
2007-08-31 09:30:00,95.92,95.93,95.68,95.74,14998199979.0
2007-08-31 09:45:00,95.74,95.78,95.68,95.73,8001100001.0
2007-08-31 10:00:00,95.73,95.74,95.51,95.61,12452200023.0
2007-08-31 10:15:00,95.6,95.72,95.58,95.715,12623100015.0
2007-08-31 10:30:00,95.715,95.84,95.66,95.705,13879599999.0
2007-08-31 10:45:00,95.71,95.79,95.63,95.78,12593405590.0
2007-08-31 11:00:00,95.78,95.86,95.735,95.82,15790099928.0
2007-08-31 11:15:00,95.82,95.915,95.79,95.915,12209099983.0
2007-08-31 11:30:00,95.915,95.93,95.8,95.895,11150199737.0
2007-08-31 11:45:00,95.9,95.995,95.76,95.83,8698700028.0
2007-08-31 12:00:00,95.83,95.865,95.635,95.815,11822099973.0
2007-08-31 12:15:00,95.81,95.925,95.75,95.865,12424499958.0
2007-08-31 12:30:00,95.865,95.87,95.68,95.78,11946888486.0
2007-08-31 12:45:00,95.78,95.99,95.77,95.92,14496499934.0
2007-08-31 13:00:00,95.92,96.035,95.88,95.93,18665800010.0
2007-08-31 13:15:00,95.93,95.97,95.75,95.79,15340200004.0
2007-08-31 13:30:00,95.79,95.85,95.64,95.77,19598075078.0
2007-08-31 13:45:00,95.78,95.87,95.56,95.59,17947899983.0
2007-08-31 14:00:00,95.59,95.64,95.34,95.38,18192433413.0
2007-08-31 14:15:00,95.39,95.39,95.19,95.26,19109776414.0
2007-08-31 14:30:00,95.27,95.43,95.24,95.295,15436200024.0
2007-08-31 14:45:00,95.295,95.44,95.26,95.44,12613399944.0
2007-08-31 15:00:00,95.44,95.5,95.35,95.41,12841399988.0
2007-08-31 15:15:00,95.41,95.45,95.31,95.36,11207012233.0
2007-08-31 15:30:00,95.35,95.395,95.29,95.315,12877925430.0
2007-08-31 15:45:00,95.31,95.42,95.1,95.1,17352600011.0
2007-08-31 16:00:00,95.11,95.17,94.48,94.62,21953399992.0
2007-08-31 16:15:00,94.61,94.88,94.5,94.8,25527899917.0
2007-08-31 16:30:00,94.8,94.97,94.72,94.75,18103999969.0
2007-08-31 16:45:00,94.75,94.815,94.28,94.28,24662099906.0
2007-08-31 17:00:00,94.3,94.39,93.8,93.99,21686999880.0
2007-08-31 17:15:00,94.0,94.16,93.8,94.14,21898100026.0
2007-08-31 17:30:00,94.14,94.66,94.12,94.33,25526399986.0
2007-08-31 17:45:00,94.32,94.53,94.18,94.46,22078599990.0
2007-08-31 18:00:00,94.46,94.53,94.25,94.445,17358500002.0
2007-08-31 18:15:00,94.43,94.56,94.295,94.56,12433290139.0
2007-08-31 18:30:00,94.56,94.86,94.54,94.71,19585599899.0
2007-08-31 18:45:00,94.71,94.75,94.45,94.6,14136799988.0
2007-08-31 19:00:00,94.59,94.66,94.56,94.65,12123700068.0
2007-08-31 19:15:00,94.65,94.69,94.56,94.665,4473900011.0
2007-08-31 19:30:00,94.67,94.695,94.6,94.65,7315599973.0
2007-08-31 19:45:00,94.65,94.73,94.6,94.62,6528099993.0
2007-08-31 20:00:00,94.62,94.74,94.61,94.665,4875699972.0
2007-08-31 20:15:00,94.67,94.73,94.52,94.56,11951399941.0
2007-08-31 20:30:00,94.55,94.65,94.51,94.62,6631900006.0
2007-08-31 20:45:00,94.62,94.65,94.56,94.63,6490831338.0
2007-08-31 21:00:00,94.63,94.77,94.6,94.77,7907899985.0
2007-08-31 21:15:00,94.76,94.84,94.73,94.82,5887699977.0
2007-08-31 21:30:00,94.82,94.88,94.77,94.87,6246490437.0
2007-08-31 21:45:00,94.87,94.87,94.74,94.75,7403299985.0
2007-08-31 22:00:00,94.74,94.75,94.66,94.7,4765800001.0
2007-08-31 22:15:00,94.7,94.76,94.65,94.76,6123900013.0
2007-08-31 22:30:00,94.755,94.775,94.62,94.72,3198600002.0
2007-08-31 22:45:00,94.72,94.78,94.6,94.73,2523500000.0
2007-09-02 23:00:00,94.45,94.702,94.343,94.452,8918999931.0
2007-09-02 23:15:00,94.446,94.543,94.397,94.404,8585599935.0
2007-09-02 23:30:00,94.408,94.459,94.374,94.442,6705999917.0
2007-09-02 23:45:00,94.423,94.455,94.325,94.421,9205999948.0
2007-09-03 00:00:00,94.403,94.556,94.392,94.517,12282099923.0
2007-09-03 00:15:00,94.54,94.93,94.486,94.92,7186599992.0
2007-09-03 00:30:00,94.91,94.91,94.75,94.8,3167600008.0
2007-09-03 00:45:00,94.8,94.89,94.78,94.88,4960399987.0
2007-09-03 01:00:00,94.88,94.91,94.85,94.86,2779399999.0
2007-09-03 01:15:00,94.86,94.87,94.77,94.86,6414999986.0
2007-09-03 01:30:00,94.86,94.87,94.8,94.85,6162400034.0
2007-09-03 01:45:00,94.84,94.87,94.72,94.79,9154999995.0
2007-09-03 02:00:00,94.79,94.83,94.7,94.8,18398899961.0
2007-09-03 02:15:00,94.8,94.87,94.78,94.85,10630299954.0
2007-09-03 02:30:00,94.85,94.91,94.78,94.86,12322199978.0
2007-09-03 02:45:00,94.86,94.89,94.77,94.87,13732699995.0
2007-09-03 03:00:00,94.86,94.9,94.8,94.88,14036800021.0
2007-09-03 03:15:00,94.88,95.05,94.88,94.98,9094200115.0
2007-09-03 03:30:00,94.97,95.17,94.97,95.13,8108800084.0
2007-09-03 03:45:00,95.13,95.22,95.13,95.205,6665000059.0
2007-09-03 04:00:00,95.205,95.22,95.15,95.15,5553899990.0
2007-09-03 04:15:00,95.15,95.22,95.13,95.195,8421300076.0
2007-09-03 04:30:00,95.19,95.23,95.17,95.18,10280600002.0
2007-09-03 04:45:00,95.19,95.21,95.11,95.14,4314999998.0
2007-09-03 05:00:00,95.14,95.17,95.1,95.16,5271400080.0
2007-09-03 05:15:00,95.16,95.18,95.09,95.1,5152900056.0
2007-09-03 05:30:00,95.09,95.18,95.04,95.1,8547900103.0
2007-09-03 05:45:00,95.095,95.185,95.08,95.175,6724000100.0
2007-09-03 06:00:00,95.175,95.175,95.09,95.095,1123900000.0
2007-09-03 06:15:00,95.095,95.155,95.08,95.14,5336578549.0
2007-09-03 06:30:00,95.14,95.27,95.13,95.25,6934500115.0
2007-09-03 06:45:00,95.25,95.335,95.25,95.28,6862400083.0
2007-09-03 07:00:00,95.28,95.34,95.23,95.34,9569700060.0
2007-09-03 07:15:00,95.33,95.34,95.17,95.25,9446800104.0
2007-09-03 07:30:00,95.26,95.38,95.215,95.365,9008100123.0
2007-09-03 07:45:00,95.37,95.475,95.27,95.475,6874800030.0
2007-09-03 08:00:00,95.46,95.46,95.4,95.41,9637400032.0
2007-09-03 08:15:00,95.41,95.51,95.4,95.47,9630500143.0
2007-09-03 08:30:00,95.47,95.57,95.46,95.46,17257900108.0
2007-09-03 08:45:00,95.46,95.46,95.26,95.32,16517700041.0
2007-09-03 09:00:00,95.32,95.53,95.3,95.52,9638299867.0
2007-09-03 09:15:00,95.51,95.55,95.35,95.36,12277600018.0
2007-09-03 09:30:00,95.36,95.42,95.19,95.4,13958277935.0
2007-09-03 09:45:00,95.41,95.53,95.4,95.51,10812712179.0
2007-09-03 10:00:00,95.5,95.54,95.44,95.45,12079899814.0
2007-09-03 10:15:00,95.44,95.45,95.37,95.38,6386899982.0
2007-09-03 10:30:00,95.38,95.4,95.33,95.39,10112900047.0
2007-09-03 10:45:00,95.39,95.39,95.22,95.265,10164000003.0
2007-09-03 11:00:00,95.265,95.38,95.23,95.355,5036700002.0
2007-09-03 11:15:00,95.35,95.47,95.28,95.45,8853499977.0
2007-09-03 11:30:00,95.46,95.5,95.4,95.465,6901000015.0
2007-09-03 11:45:00,95.47,95.49,95.31,95.4,16830599915.0
2007-09-03 12:00:00,95.4,95.425,95.36,95.39,6544300011.0
2007-09-03 12:15:00,95.38,95.47,95.35,95.385,7116199973.0
2007-09-03 12:30:00,95.39,95.41,95.36,95.385,3431099986.0
2007-09-03 12:45:00,95.385,95.4,95.31,95.355,10179500011.0
2007-09-03 13:00:00,95.355,95.38,95.06,95.24,20179399992.0
2007-09-03 13:15:00,95.24,95.25,95.14,95.19,11321799935.0
2007-09-03 13:30:00,95.19,95.26,95.17,95.24,5781200011.0
2007-09-03 13:45:00,95.24,95.26,95.18,95.18,5826600004.0
2007-09-03 14:00:00,95.18,95.19,95.08,95.12,4741299992.0
2007-09-03 14:15:00,95.12,95.17,95.095,95.17,6431100003.0
2007-09-03 14:30:00,95.17,95.17,95.01,95.08,10880700036.0
2007-09-03 14:45:00,95.08,95.1,95.02,95.06,6931300006.0
2007-09-03 15:00:00,95.06,95.17,95.04,95.16,9364399998.0
2007-09-03 15:15:00,95.17,95.215,95.1,95.16,9496200028.0
2007-09-03 15:30:00,95.16,95.2,95.13,95.16,11672600025.0
2007-09-03 15:45:00,95.16,95.22,95.12,95.19,6624178899.0
2007-09-03 16:00:00,95.19,95.22,95.15,95.22,9647866913.0
2007-09-03 16:15:00,95.22,95.23,95.08,95.11,8797500021.0
2007-09-03 16:30:00,95.11,95.11,95.02,95.105,6229300030.0
2007-09-03 16:45:00,95.1,95.11,94.78,94.96,18680963166.0
2007-09-03 17:00:00,94.95,95.06,94.94,95.05,12990700001.0
2007-09-03 17:15:00,95.05,95.08,94.95,94.99,8431499895.0
2007-09-03 17:30:00,94.99,95.08,94.96,95.01,3897600014.0
2007-09-03 17:45:00,95.01,95.06,94.95,94.95,3729799995.0
2007-09-03 18:00:00,94.98,95.1,94.91,95.04,3312100001.0
2007-09-03 18:15:00,95.04,95.14,94.97,95.06,3197400007.0
2007-09-03 18:30:00,95.05,95.07,94.95,94.99,2331400001.0
2007-09-03 18:45:00,95.0,95.04,94.94,94.99,3919100011.0
2007-09-03 19:00:00,95.04,95.09,94.98,95.08,922900006.0
2007-09-03 19:15:00,95.07,95.1,94.99,95.03,3921500008.0
2007-09-03 19:30:00,95.03,95.12,94.99,95.08,2051000010.0
2007-09-03 19:45:00,95.08,95.15,95.025,95.08,2396200010.0
2007-09-03 20:00:00,95.05,95.12,95.02,95.1,1308600006.0
2007-09-03 20:15:00,95.1,95.109,94.98,95.04,4906000012.0
2007-09-03 20:30:00,95.041,95.145,95.012,95.12,2725700003.0
2007-09-03 20:45:00,95.115,95.12,95.04,95.11,1147000006.0
2007-09-03 21:00:00,95.11,95.13,95.06,95.11,1205500001.0
2007-09-03 21:15:00,95.1,95.11,95.054,95.061,784500001.0
2007-09-03 21:30:00,95.08,95.13,95.065,95.13,1492700012.0
2007-09-03 21:45:00,95.13,95.17,95.083,95.135,2281700007.0
2007-09-03 22:00:00,95.14,95.22,95.09,95.2,1245100001.0
2007-09-03 22:15:00,95.19,95.215,95.125,95.175,2189299992.0
2007-09-03 22:30:00,95.175,95.313,95.17,95.28,815699995.0
2007-09-03 22:45:00,95.28,95.45,95.269,95.4,1537800005.0
2007-09-03 23:00:00,95.43,95.46,95.26,95.285,1185100000.0
2007-09-03 23:15:00,95.31,95.33,95.27,95.31,924200001.0
2007-09-03 23:30:00,95.28,95.39,95.26,95.33,657700000.0
2007-09-03 23:45:00,95.33,95.419,95.29,95.29,3113799998.0
2007-09-04 00:00:00,95.32,95.39,95.3,95.33,1664500011.0
2007-09-04 00:15:00,95.296,95.34,95.24,95.25,4126200014.0
2007-09-04 00:30:00,95.25,95.28,95.1,95.1,6648200076.0
2007-09-04 00:45:00,95.1,95.155,95.06,95.085,4416799987.0
2007-09-04 01:00:00,95.085,95.17,95.04,95.15,5623100003.0
2007-09-04 01:15:00,95.155,95.2,95.09,95.09,5863000009.0
2007-09-04 01:30:00,95.09,95.1,94.99,95.04,15662100015.0
2007-09-04 01:45:00,95.04,95.09,94.97,94.97,10562700010.0
2007-09-04 02:00:00,94.97,95.06,94.945,94.97,10440599984.0
2007-09-04 02:15:00,94.97,95.07,94.94,95.045,10165100034.0
2007-09-04 02:30:00,95.045,95.155,95.01,95.09,10309400043.0
2007-09-04 02:45:00,95.09,95.31,95.06,95.13,14377599977.0
2007-09-04 03:00:00,95.12,95.25,95.055,95.075,12061999990.0
2007-09-04 03:15:00,95.08,95.16,95.03,95.145,5360800006.0
2007-09-04 03:30:00,95.14,95.66,95.14,95.58,22575599992.0
2007-09-04 03:45:00,95.58,95.65,95.52,95.59,15281900068.0
2007-09-04 04:00:00,95.59,95.61,95.5,95.54,7504799989.0
2007-09-04 04:15:00,95.53,95.53,95.43,95.46,5741700011.0
2007-09-04 04:30:00,95.46,95.49,95.43,95.465,6454300021.0
2007-09-04 04:45:00,95.46,95.46,95.405,95.41,3027000010.0
2007-09-04 05:00:00,95.42,95.55,95.41,95.55,12334000062.0
2007-09-04 05:15:00,95.55,95.56,95.5,95.54,5773699996.0
2007-09-04 05:30:00,95.54,95.55,95.49,95.54,6667899989.0
2007-09-04 05:45:00,95.54,95.58,95.5,95.51,7881599982.0
2007-09-04 06:00:00,95.51,95.57,95.482,95.56,8536500012.0
2007-09-04 06:15:00,95.56,95.57,95.44,95.47,5146099977.0
2007-09-04 06:30:00,95.47,95.52,95.429,95.49,4341500013.0
2007-09-04 06:45:00,95.49,95.55,95.48,95.51,5347600001.0
2007-09-04 07:00:00,95.51,95.63,95.46,95.61,11424600009.0
2007-09-04 07:15:00,95.61,95.8,95.58,95.79,14118900006.0
2007-09-04 07:30:00,95.79,95.84,95.68,95.77,14542799986.0
2007-09-04 07:45:00,95.78,95.87,95.75,95.8,13093699962.0
2007-09-04 08:00:00,95.82,95.85,95.73,95.75,11902199997.0
2007-09-04 08:15:00,95.75,95.76,95.68,95.73,17785099927.0
2007-09-04 08:30:00,95.74,95.75,95.66,95.73,13891399989.0
2007-09-04 08:45:00,95.74,95.84,95.7,95.74,19522699919.0
2007-09-04 09:00:00,95.74,95.74,95.55,95.675,13602599911.0
2007-09-04 09:15:00,95.675,95.69,95.28,95.36,25799299944.0
2007-09-04 09:30:00,95.36,95.49,95.24,95.33,17440099992.0
2007-09-04 09:45:00,95.33,95.34,94.89,95.01,25767599910.0
2007-09-04 10:00:00,95.03,95.195,94.87,94.96,21559199918.0
2007-09-04 10:15:00,94.94,95.2,94.91,95.18,21752900016.0
2007-09-04 10:30:00,95.18,95.28,95.18,95.24,16163300020.0
2007-09-04 10:45:00,95.25,95.33,95.14,95.21,18634800069.0
2007-09-04 11:00:00,95.205,95.22,95.04,95.13,18663900027.0
2007-09-04 11:15:00,95.12,95.21,95.07,95.145,13694599998.0
2007-09-04 11:30:00,95.145,95.44,95.12,95.33,20035799984.0
2007-09-04 11:45:00,95.33,95.39,95.25,95.29,18787500005.0
2007-09-04 12:00:00,95.29,95.38,95.24,95.36,11842299961.0
2007-09-04 12:15:00,95.36,95.38,95.19,95.21,14188100033.0
2007-09-04 12:30:00,95.21,95.29,95.125,95.15,17984000002.0
2007-09-04 12:45:00,95.14,95.16,94.93,94.98,18772300044.0
2007-09-04 13:00:00,94.99,95.06,94.91,95.015,14524765487.0
2007-09-04 13:15:00,95.015,95.12,95.01,95.08,9949003362.0
2007-09-04 13:30:00,95.1,95.22,95.09,95.145,11331700028.0
2007-09-04 13:45:00,95.14,95.29,95.14,95.17,13140500096.0
2007-09-04 14:00:00,95.16,95.33,95.16,95.24,14940600042.0
2007-09-04 14:15:00,95.24,95.27,95.05,95.13,22011799984.0
2007-09-04 14:30:00,95.12,95.26,95.12,95.26,17835133332.0
2007-09-04 14:45:00,95.26,95.3,95.16,95.21,13609499980.0
2007-09-04 15:00:00,95.21,95.335,95.205,95.3,19786600015.0
2007-09-04 15:15:00,95.34,95.43,95.27,95.395,22191600228.0
2007-09-04 15:30:00,95.37,95.65,95.37,95.65,27716599938.0
2007-09-04 15:45:00,95.65,95.68,95.55,95.6,18909699978.0
2007-09-04 16:00:00,95.59,95.89,95.52,95.83,28362000046.0
2007-09-04 16:15:00,95.85,95.91,95.76,95.88,23496528599.0
2007-09-04 16:30:00,95.88,96.12,95.82,96.08,25301699984.0
2007-09-04 16:45:00,96.05,96.2,95.75,95.78,22319599988.0
2007-09-04 17:00:00,95.76,95.83,95.55,95.72,23306699998.0
2007-09-04 17:15:00,95.72,96.0,95.71,95.78,24714244270.0
2007-09-04 17:30:00,95.775,95.96,95.77,95.83,22699689892.0
2007-09-04 17:45:00,95.84,95.95,95.76,95.78,18562081900.0
2007-09-04 18:00:00,95.78,95.78,95.6,95.74,11191070071.0
2007-09-04 18:15:00,95.74,95.76,95.6,95.69,14935299935.0
2007-09-04 18:30:00,95.69,95.71,95.54,95.68,14107199977.0
2007-09-04 18:45:00,95.68,95.73,95.525,95.53,6870400012.0
2007-09-04 19:00:00,95.53,95.68,95.39,95.65,15777800007.0
2007-09-04 19:15:00,95.64,95.765,95.57,95.615,11830499970.0
2007-09-04 19:30:00,95.63,95.71,95.59,95.6,6523299997.0
2007-09-04 19:45:00,95.6,95.67,95.51,95.53,7005799976.0
2007-09-04 20:00:00,95.53,95.57,95.405,95.56,9562899987.0
2007-09-04 20:15:00,95.56,95.635,95.51,95.57,5704699994.0
2007-09-04 20:30:00,95.56,95.61,95.48,95.49,4506499987.0
2007-09-04 20:45:00,95.49,95.705,95.47,95.695,8944099969.0
2007-09-04 21:00:00,95.7,95.77,95.68,95.72,8001199976.0
2007-09-04 21:15:00,95.73,95.9,95.73,95.89,10063199967.0
2007-09-04 21:30:00,95.89,95.92,95.72,95.755,12059499949.0
2007-09-04 21:45:00,95.76,95.79,95.69,95.76,7311599975.0
2007-09-04 22:00:00,95.76,95.83,95.75,95.81,4597399984.0
2007-09-04 22:15:00,95.82,95.93,95.81,95.9,6064799987.0
2007-09-04 22:30:00,95.9,96.03,95.89,95.91,6624399978.0
2007-09-04 22:45:00,95.91,95.96,95.88,95.89,5339500002.0
2007-09-04 23:00:00,95.88,95.88,95.76,95.83,870900002.0
2007-09-04 23:15:00,95.83,95.87,95.74,95.74,904096948.0
2007-09-04 23:30:00,95.77,95.88,95.74,95.79,1253700000.0
2007-09-04 23:45:00,95.8,95.8,95.6,95.78,3707400000.0
2007-09-05 00:00:00,95.75,95.79,95.69,95.78,2178300023.0
2007-09-05 00:15:00,95.775,95.86,95.74,95.84,2411000000.0
2007-09-05 00:30:00,95.84,95.93,95.785,95.92,4604999999.0
2007-09-05 00:45:00,95.92,96.0,95.83,95.95,2988400000.0
2007-09-05 01:00:00,95.95,96.04,95.81,96.0,6290800000.0
2007-09-05 01:15:00,96.0,96.12,95.95,96.1,4447299996.0
2007-09-05 01:30:00,96.09,96.46,95.98,96.44,8942399984.0
2007-09-05 01:45:00,96.44,96.44,96.23,96.37,6466199989.0
2007-09-05 02:00:00,96.37,96.38,96.06,96.12,6986999987.0
2007-09-05 02:15:00,96.11,96.2,96.04,96.09,7881599991.0
2007-09-05 02:30:00,96.09,96.21,96.0,96.2,8770400033.0
2007-09-05 02:45:00,96.22,96.23,96.12,96.16,4749199989.0
2007-09-05 03:00:00,96.16,96.22,96.08,96.155,5533599995.0
2007-09-05 03:15:00,96.155,96.16,96.08,96.12,9032099989.0
2007-09-05 03:30:00,96.12,96.15,96.09,96.11,6850100015.0
2007-09-05 03:45:00,96.11,96.12,96.03,96.05,9539299979.0
2007-09-05 04:00:00,96.04,96.04,95.89,95.94,12529364089.0
2007-09-05 04:15:00,95.94,96.04,95.93,95.96,5421798632.0
2007-09-05 04:30:00,95.96,96.01,95.95,96.0,4775000003.0
2007-09-05 04:45:00,95.99,96.01,95.6,95.64,8418899999.0
2007-09-05 05:00:00,95.64,95.93,95.5,95.75,11647000012.0
2007-09-05 05:15:00,95.77,95.82,95.6,95.64,6536100005.0
2007-09-05 05:30:00,95.635,95.72,95.49,95.68,11072300025.0
2007-09-05 05:45:00,95.67,95.7,95.58,95.65,4498400008.0
2007-09-05 06:00:00,95.65,95.66,95.3,95.36,4041300006.0
2007-09-05 06:15:00,95.36,95.43,95.17,95.26,4067700015.0
2007-09-05 06:30:00,95.26,95.35,95.1,95.31,5847200000.0
2007-09-05 06:45:00,95.32,95.48,95.23,95.41,6747400020.0
2007-09-05 07:00:00,95.41,95.5,95.36,95.36,8030700002.0
2007-09-05 07:15:00,95.35,95.45,95.26,95.39,7295699994.0
2007-09-05 07:30:00,95.36,95.46,95.27,95.44,8765600024.0
2007-09-05 07:45:00,95.44,95.46,95.3,95.36,7007100036.0
2007-09-05 08:00:00,95.36,95.37,95.11,95.11,8400723036.0
2007-09-05 08:15:00,95.11,95.26,94.98,95.22,13668000038.0
2007-09-05 08:30:00,95.2,95.23,94.98,95.07,12480600002.0
2007-09-05 08:45:00,95.07,95.23,95.06,95.18,8554599999.0
2007-09-05 09:00:00,95.17,95.19,94.98,95.16,11255499987.0
2007-09-05 09:15:00,95.155,95.29,95.08,95.09,9373100009.0
2007-09-05 09:30:00,95.09,95.12,94.78,94.78,8944899994.0
2007-09-05 09:45:00,94.78,94.83,94.63,94.8,8493400008.0
2007-09-05 10:00:00,94.8,95.1,94.8,95.02,11438200010.0
2007-09-05 10:15:00,95.02,95.15,95.01,95.06,15342500019.0
2007-09-05 10:30:00,95.06,95.32,95.05,95.06,13825099979.0
2007-09-05 10:45:00,95.06,95.31,95.05,95.23,11534699974.0
2007-09-05 11:00:00,95.23,95.29,95.16,95.16,10760252070.0
2007-09-05 11:15:00,95.15,95.19,95.08,95.1,11661099932.0
2007-09-05 11:30:00,95.1,95.21,95.04,95.195,11998999950.0
2007-09-05 11:45:00,95.195,95.29,95.12,95.2,13269899953.0
2007-09-05 12:00:00,95.19,95.25,95.11,95.2,10910299942.0
2007-09-05 12:15:00,95.2,95.34,95.17,95.29,10032599948.0
2007-09-05 12:30:00,95.29,95.33,95.09,95.22,11939699955.0
2007-09-05 12:45:00,95.23,95.25,95.07,95.09,10716138086.0
2007-09-05 13:00:00,95.09,95.11,94.87,95.09,18284500024.0
2007-09-05 13:15:00,95.08,95.09,94.84,94.86,12232968044.0
2007-09-05 13:30:00,94.88,94.96,94.82,94.86,7971900014.0
2007-09-05 13:45:00,94.88,94.91,94.78,94.89,5211572398.0
2007-09-05 14:00:00,94.88,94.98,94.81,94.88,5892741193.0
2007-09-05 14:15:00,94.86,94.865,94.55,94.6,22724928095.0
2007-09-05 14:30:00,94.6,94.62,94.44,94.56,10989799977.0
2007-09-05 14:45:00,94.57,94.75,94.53,94.67,20254299965.0
2007-09-05 15:00:00,94.67,94.83,94.6,94.7,16723900033.0
2007-09-05 15:15:00,94.7,94.95,94.67,94.88,15661899962.0
2007-09-05 15:30:00,94.88,94.99,94.67,94.78,19425899980.0
2007-09-05 15:45:00,94.78,94.93,94.72,94.77,15514199962.0
2007-09-05 16:00:00,94.74,94.74,94.33,94.51,19902900021.0
2007-09-05 16:15:00,94.51,94.67,94.4,94.64,16423000002.0
2007-09-05 16:30:00,94.64,94.78,94.58,94.68,13840500064.0
2007-09-05 16:45:00,94.68,94.95,94.65,94.94,10137000026.0
2007-09-05 17:00:00,94.94,94.94,94.67,94.8,12062719371.0
2007-09-05 17:15:00,94.79,94.88,94.695,94.73,9740300088.0
2007-09-05 17:30:00,94.75,94.77,94.54,94.74,13901711982.0
2007-09-05 17:45:00,94.74,94.93,94.73,94.86,15479399964.0
2007-09-05 18:00:00,94.87,95.04,94.83,95.03,11848799991.0
2007-09-05 18:15:00,95.03,95.27,94.96,95.19,17389299983.0
2007-09-05 18:30:00,95.19,95.2,95.09,95.1,9263000005.0
2007-09-05 18:45:00,95.1,95.18,95.09,95.14,6778400004.0
2007-09-05 19:00:00,95.16,95.29,95.08,95.09,10782399991.0
2007-09-05 19:15:00,95.09,95.14,94.94,94.99,9771100027.0
2007-09-05 19:30:00,94.99,95.02,94.93,94.95,7670579204.0
2007-09-05 19:45:00,94.95,95.02,94.91,94.92,4799699984.0
2007-09-05 20:00:00,94.91,95.0,94.64,94.69,13227400000.0
2007-09-05 20:15:00,94.69,94.79,94.53,94.59,13775499992.0
2007-09-05 20:30:00,94.585,94.74,94.57,94.59,10616099995.0
2007-09-05 20:45:00,94.59,94.73,94.47,94.63,10703852442.0
2007-09-05 21:00:00,94.65,94.77,94.55,94.73,11684799974.0
2007-09-05 21:15:00,94.73,94.79,94.61,94.675,11288499982.0
2007-09-05 21:30:00,94.68,94.75,94.61,94.73,9696699968.0
2007-09-05 21:45:00,94.74,94.92,94.73,94.78,10378700019.0
2007-09-05 22:00:00,94.78,94.89,94.73,94.77,3862400000.0
2007-09-05 22:15:00,94.755,94.76,94.65,94.66,1415700002.0
2007-09-05 22:30:00,94.67,94.7,94.65,94.675,1667599998.0
2007-09-05 22:45:00,94.67,94.7,94.61,94.67,2532699990.0
2007-09-05 23:00:00,94.66,94.73,94.57,94.67,2062300000.0
2007-09-05 23:15:00,94.66,94.79,94.6,94.72,1595600000.0
2007-09-05 23:30:00,94.71,94.73,94.55,94.57,2347600011.0
2007-09-05 23:45:00,94.59,94.6,94.49,94.5,2296700011.0
2007-09-06 00:00:00,94.5,94.57,94.48,94.52,3485200002.0
2007-09-06 00:15:00,94.51,94.53,94.41,94.49,8103500019.0
2007-09-06 00:30:00,94.49,94.71,94.465,94.71,8362700093.0
2007-09-06 00:45:00,94.71,94.725,94.6,94.7,8171600111.0
2007-09-06 01:00:00,94.7,94.72,94.595,94.61,5408699963.0
2007-09-06 01:15:00,94.6,94.61,94.24,94.29,9777600058.0
2007-09-06 01:30:00,94.31,94.41,94.07,94.29,16622200147.0
2007-09-06 01:45:00,94.29,94.32,94.05,94.26,16001300161.0
2007-09-06 02:00:00,94.26,94.5,94.2,94.46,19185000209.0
2007-09-06 02:15:00,94.48,94.5,94.35,94.35,14221400204.0
2007-09-06 02:30:00,94.36,94.48,94.28,94.28,16675000210.0
2007-09-06 02:45:00,94.26,94.46,94.26,94.41,13952100080.0
2007-09-06 03:00:00,94.41,94.44,94.35,94.43,6643100043.0
2007-09-06 03:15:00,94.43,94.51,94.38,94.41,8416000041.0
2007-09-06 03:30:00,94.6,94.88,94.57,94.66,13098799988.0
2007-09-06 03:45:00,94.66,94.785,94.605,94.67,11422499970.0
2007-09-06 04:00:00,94.675,94.95,94.675,94.87,14297599983.0
2007-09-06 04:15:00,94.88,94.99,94.865,94.94,9898300012.0
2007-09-06 04:30:00,94.95,94.99,94.76,94.81,9584199967.0
2007-09-06 04:45:00,94.81,95.03,94.81,95.03,8781999993.0
2007-09-06 05:00:00,95.03,95.06,94.955,95.03,5091699962.0
2007-09-06 05:15:00,95.02,95.23,95.005,95.15,5164999965.0
2007-09-06 05:30:00,95.16,95.18,94.91,95.0,4434499968.0
2007-09-06 05:45:00,95.0,95.06,94.88,94.93,5120399952.0
2007-09-06 06:00:00,94.93,95.045,94.92,94.942,5358899979.0
2007-09-06 06:15:00,94.98,95.145,94.96,95.065,8197399986.0
2007-09-06 06:30:00,95.065,95.145,95.02,95.13,5178200009.0
2007-09-06 06:45:00,95.13,95.17,95.05,95.1,3659800004.0
2007-09-06 07:00:00,95.1,95.13,94.96,95.0,4490099983.0
2007-09-06 07:15:00,95.0,95.045,94.81,94.815,5712699981.0
2007-09-06 07:30:00,94.83,94.91,94.77,94.83,7192399989.0
2007-09-06 07:45:00,94.83,95.04,94.81,94.9,12237300001.0
2007-09-06 08:00:00,94.895,95.0,94.89,94.93,12709400022.0
2007-09-06 08:15:00,94.93,95.14,94.91,95.07,16454299967.0
2007-09-06 08:30:00,95.07,95.07,94.9,94.92,15760392293.0
2007-09-06 08:45:00,94.92,94.925,94.79,94.87,16000399932.0
2007-09-06 09:00:00,94.87,94.96,94.8,94.96,19953899933.0
2007-09-06 09:15:00,94.96,95.13,94.96,95.11,18898600039.0
2007-09-06 09:30:00,95.11,95.34,95.09,95.25,22338099968.0
2007-09-06 09:45:00,95.25,95.26,95.12,95.15,16497299989.0
2007-09-06 10:00:00,95.15,95.18,95.11,95.18,12305200045.0
2007-09-06 10:15:00,95.19,95.285,95.15,95.17,14459199962.0
2007-09-06 10:30:00,95.17,95.28,95.105,95.24,15102099974.0
2007-09-06 10:45:00,95.24,95.45,95.23,95.4,19540399995.0
2007-09-06 11:00:00,95.41,95.47,95.34,95.43,14435799970.0
2007-09-06 11:15:00,95.43,95.5,95.38,95.44,17474500021.0
2007-09-06 11:30:00,95.44,95.45,95.23,95.32,16141699533.0
2007-09-06 11:45:00,95.31,95.38,95.28,95.365,8777900017.0
2007-09-06 12:00:00,95.365,95.385,94.87,94.98,20278199992.0
2007-09-06 12:15:00,94.98,95.12,94.93,95.02,14489499992.0
2007-09-06 12:30:00,95.02,95.04,94.96,95.03,19037399969.0
2007-09-06 12:45:00,95.03,95.03,94.77,94.79,12983899999.0
2007-09-06 13:00:00,94.76,94.85,94.7,94.75,13070500021.0
2007-09-06 13:15:00,94.75,94.78,94.55,94.72,14441499984.0
2007-09-06 13:30:00,94.72,94.79,94.67,94.79,8855199988.0
2007-09-06 13:45:00,94.78,94.82,94.61,94.73,16530599995.0
2007-09-06 14:00:00,94.73,94.91,94.71,94.88,18865699663.0
2007-09-06 14:15:00,94.9,95.03,94.88,94.98,15184299990.0
2007-09-06 14:30:00,94.99,95.15,94.97,95.05,23995400032.0
2007-09-06 14:45:00,95.05,95.09,94.82,94.98,20240108116.0
2007-09-06 15:00:00,94.98,95.26,94.93,95.24,20166945095.0
2007-09-06 15:15:00,95.24,95.27,95.17,95.2,12506399964.0
2007-09-06 15:30:00,95.18,95.32,95.07,95.23,21412799946.0
2007-09-06 15:45:00,95.23,95.28,95.02,95.11,19220100035.0
2007-09-06 16:00:00,95.1,95.16,94.86,95.01,17583799973.0
2007-09-06 16:15:00,95.01,95.09,94.88,95.05,16538400016.0
2007-09-06 16:30:00,95.04,95.28,95.01,95.19,16561800007.0
2007-09-06 16:45:00,95.19,95.42,95.13,95.34,17155600023.0
2007-09-06 17:00:00,95.34,95.34,95.12,95.3,20514499990.0
2007-09-06 17:15:00,95.3,95.49,95.19,95.4,21423899991.0
2007-09-06 17:30:00,95.4,95.58,95.37,95.5,19188999963.0
2007-09-06 17:45:00,95.5,95.55,95.38,95.41,9864399996.0
2007-09-06 18:00:00,95.41,95.43,95.25,95.41,7972699961.0
2007-09-06 18:15:00,95.4,95.52,95.37,95.39,7241499992.0
2007-09-06 18:30:00,95.4,95.47,95.33,95.37,5029599983.0
2007-09-06 18:45:00,95.37,95.39,95.26,95.39,5513599966.0
2007-09-06 19:00:00,95.39,95.41,95.24,95.29,8354499946.0
2007-09-06 19:15:00,95.29,95.365,95.21,95.34,8318099950.0
2007-09-06 19:30:00,95.34,95.345,95.2,95.32,6060699941.0
2007-09-06 19:45:00,95.315,95.53,95.315,95.51,7587099971.0
2007-09-06 20:00:00,95.51,95.51,95.41,95.47,4192799989.0
2007-09-06 20:15:00,95.47,95.525,95.42,95.46,2089399993.0
2007-09-06 20:30:00,95.465,95.485,95.44,95.455,3868699999.0
2007-09-06 20:45:00,95.455,95.55,95.41,95.53,6019299987.0
2007-09-06 21:00:00,95.53,95.61,95.52,95.575,8715299953.0
2007-09-06 21:15:00,95.575,95.58,95.505,95.545,4299199992.0
2007-09-06 21:30:00,95.545,95.565,95.51,95.54,3205000001.0
2007-09-06 21:45:00,95.54,95.6,95.535,95.6,2938999985.0
2007-09-06 22:00:00,95.6,95.64,95.55,95.62,5359199937.0
2007-09-06 22:15:00,95.62,95.66,95.595,95.64,4152799962.0
2007-09-06 22:30:00,95.64,95.67,95.59,95.65,4641499986.0
2007-09-06 22:45:00,95.65,95.67,95.6,95.64,3597699976.0
2007-09-06 23:00:00,95.65,95.69,95.6,95.66,1074300003.0
2007-09-06 23:15:00,95.66,95.67,95.593,95.66,1757100003.0
2007-09-06 23:30:00,95.66,95.68,95.59,95.66,1858100008.0
2007-09-06 23:45:00,95.66,95.72,95.625,95.66,2772300032.0
2007-09-07 00:00:00,95.66,95.7,95.63,95.65,3868800050.0
2007-09-07 00:15:00,95.65,95.66,95.615,95.63,5519500012.0
2007-09-07 00:30:00,95.572,95.64,95.544,95.63,3383700040.0
2007-09-07 00:45:00,95.63,95.69,95.615,95.67,4973900075.0
2007-09-07 01:00:00,95.68,95.72,95.65,95.69,3764399984.0
2007-09-07 01:15:00,95.69,95.86,95.64,95.66,9036400108.0
2007-09-07 01:30:00,95.66,95.69,95.62,95.63,8061000078.0
2007-09-07 01:45:00,95.63,95.69,95.57,95.66,11261000144.0
2007-09-07 02:00:00,95.66,95.72,95.56,95.57,8282499983.0
2007-09-07 02:15:00,95.57,95.64,95.55,95.6,5558999988.0
2007-09-07 02:30:00,95.61,95.61,95.52,95.54,5328400026.0
2007-09-07 02:45:00,95.54,95.66,95.52,95.62,8155200012.0
2007-09-07 03:00:00,95.62,95.67,95.6,95.61,5738199971.0
2007-09-07 03:15:00,95.61,95.61,95.44,95.45,8765599992.0
2007-09-07 03:30:00,95.45,95.54,95.4,95.435,9296999980.0
2007-09-07 03:45:00,95.44,95.45,95.36,95.36,4632200047.0
2007-09-07 04:00:00,95.36,95.415,95.26,95.32,8428693710.0
2007-09-07 04:15:00,95.32,95.33,95.24,95.3,11192127201.0
2007-09-07 04:30:00,95.3,95.385,95.29,95.36,4941000055.0
2007-09-07 04:45:00,95.37,95.415,95.33,95.34,3334800015.0
2007-09-07 05:00:00,95.35,95.4,95.32,95.34,5933600014.0
2007-09-07 05:15:00,95.34,95.38,95.3,95.375,6348400003.0
2007-09-07 05:30:00,95.375,95.385,95.29,95.32,3889900008.0
2007-09-07 05:45:00,95.3,95.335,95.22,95.29,10911300071.0
2007-09-07 06:00:00,95.29,95.315,95.22,95.31,5787700035.0
2007-09-07 06:15:00,95.31,95.36,95.28,95.32,4270600027.0
2007-09-07 06:30:00,95.32,95.33,95.17,95.185,6112299981.0
2007-09-07 06:45:00,95.18,95.2,95.11,95.13,10872800044.0
2007-09-07 07:00:00,95.13,95.225,95.13,95.225,7496400028.0
2007-09-07 07:15:00,95.22,95.225,95.11,95.145,6075800078.0
2007-09-07 07:30:00,95.15,95.31,95.12,95.27,9091200006.0
2007-09-07 07:45:00,95.26,95.29,95.15,95.17,6695900035.0
2007-09-07 08:00:00,95.17,95.225,95.11,95.21,10971400033.0
2007-09-07 08:15:00,95.21,95.22,95.135,95.15,3442499994.0
2007-09-07 08:30:00,95.15,95.25,95.14,95.23,7456196455.0
2007-09-07 08:45:00,95.23,95.24,95.13,95.15,8483099992.0
2007-09-07 09:00:00,95.15,95.23,95.14,95.19,7390499998.0
2007-09-07 09:15:00,95.2,95.2,95.0,95.12,19501300016.0
2007-09-07 09:30:00,95.15,95.24,95.11,95.19,12833199999.0
2007-09-07 09:45:00,95.19,95.3,95.16,95.29,21414000114.0
2007-09-07 10:00:00,95.29,95.31,95.19,95.19,12878500102.0
2007-09-07 10:15:00,95.19,95.26,95.15,95.2,16041500084.0
2007-09-07 10:30:00,95.21,95.24,95.16,95.2,13030200011.0
2007-09-07 10:45:00,95.2,95.22,95.09,95.1,13794999981.0
2007-09-07 11:00:00,95.1,95.155,95.01,95.14,19103800049.0
2007-09-07 11:15:00,95.14,95.2,95.09,95.12,16484600020.0
2007-09-07 11:30:00,95.12,95.17,95.08,95.13,13978500149.0
2007-09-07 11:45:00,95.13,95.19,95.05,95.19,8262600045.0
2007-09-07 12:00:00,95.19,95.24,95.13,95.185,10957584989.0
2007-09-07 12:15:00,95.19,95.225,95.1,95.18,11933799980.0
2007-09-07 12:30:00,95.18,95.36,95.17,95.32,9287299971.0
2007-09-07 12:45:00,95.3,95.35,95.28,95.29,16589300105.0
2007-09-07 13:00:00,95.29,95.29,95.18,95.18,13737700080.0
2007-09-07 13:15:00,95.18,95.25,95.175,95.21,17083400070.0
2007-09-07 13:30:00,95.21,95.26,95.1,95.17,16589200021.0
2007-09-07 13:45:00,95.17,95.305,95.15,95.26,10811199973.0
2007-09-07 14:00:00,95.26,95.31,95.22,95.26,11362700040.0
2007-09-07 14:15:00,95.26,95.35,95.16,95.16,18313699990.0
2007-09-07 14:30:00,95.15,95.16,94.53,94.57,21620699968.0
2007-09-07 14:45:00,94.59,94.78,94.48,94.75,28221999886.0
2007-09-07 15:00:00,94.76,94.88,94.48,94.57,24017999916.0
2007-09-07 15:15:00,94.6,94.71,94.52,94.68,27333199958.0
2007-09-07 15:30:00,94.68,94.68,94.34,94.56,30472399929.0
2007-09-07 15:45:00,94.55,94.68,94.46,94.68,24700499921.0
2007-09-07 16:00:00,94.65,94.67,94.42,94.52,22828300076.0
2007-09-07 16:15:00,94.5,94.62,94.42,94.53,23525399957.0
2007-09-07 16:30:00,94.52,94.52,94.09,94.17,24901800062.0
2007-09-07 16:45:00,94.17,94.17,93.66,93.74,24836099994.0
2007-09-07 17:00:00,93.73,93.82,93.57,93.62,20376299917.0
2007-09-07 17:15:00,93.62,93.64,93.12,93.19,22990999954.0
2007-09-07 17:30:00,93.18,93.64,93.18,93.5,24524999944.0
2007-09-07 17:45:00,93.52,93.83,93.49,93.79,23692600000.0
2007-09-07 18:00:00,93.79,93.79,93.53,93.64,12028200011.0
2007-09-07 18:15:00,93.63,93.89,93.52,93.88,11867500019.0
2007-09-07 18:30:00,93.885,93.92,93.71,93.765,13808600005.0
2007-09-07 18:45:00,93.76,93.8,93.71,93.795,7939099993.0
2007-09-07 19:00:00,93.795,94.035,93.76,94.005,11085999956.0
2007-09-07 19:15:00,94.005,94.02,93.87,93.885,6027799994.0
2007-09-07 19:30:00,93.89,93.97,93.81,93.83,7763899976.0
2007-09-07 19:45:00,93.83,93.86,93.73,93.81,7794399994.0
2007-09-07 20:00:00,93.81,93.83,93.7,93.82,9613367356.0
2007-09-07 20:15:00,93.82,93.87,93.76,93.78,8733600041.0
2007-09-07 20:30:00,93.79,93.985,93.75,93.89,9463100003.0
2007-09-07 20:45:00,93.89,93.905,93.65,93.68,10861399987.0
2007-09-07 21:00:00,93.68,93.865,93.67,93.83,7188799996.0
2007-09-07 21:15:00,93.83,93.835,93.56,93.66,7962399989.0
2007-09-07 21:30:00,93.66,93.71,93.62,93.65,6486899988.0
2007-09-07 21:45:00,93.65,93.96,93.65,93.75,7463599992.0
2007-09-07 22:00:00,93.75,93.89,93.75,93.85,4948200002.0
2007-09-07 22:15:00,93.85,93.9,93.8,93.84,5386600089.0
2007-09-07 22:30:00,93.835,93.85,93.73,93.8,3889900019.0
2007-09-07 22:45:00,93.8,93.815,93.66,93.66,4246900031.0
2007-09-09 23:00:00,93.463,93.585,93.16,93.18,1303100003.0
2007-09-09 23:15:00,93.19,93.23,93.13,93.18,507800000.0
2007-09-09 23:30:00,93.18,93.19,93.07,93.19,534799999.0
2007-09-09 23:45:00,93.19,93.33,93.18,93.28,430700000.0
2007-09-10 00:00:00,93.23,93.27,92.97,93.13,3530500000.0
2007-09-10 00:15:00,93.13,93.14,93.02,93.14,1859000000.0
2007-09-10 00:30:00,93.14,93.15,92.84,92.93,2737500000.0
2007-09-10 00:45:00,92.92,92.95,92.73,92.735,5066699999.0
2007-09-10 01:00:00,92.735,92.98,92.68,92.96,4903599994.0
2007-09-10 01:15:00,92.96,92.98,92.77,92.78,2324599997.0
2007-09-10 01:30:00,92.77,93.01,92.76,92.99,5959100027.0
2007-09-10 01:45:00,92.99,93.05,92.89,92.94,10003000015.0
2007-09-10 02:00:00,92.94,93.01,92.81,92.84,9611000011.0
2007-09-10 02:15:00,92.84,92.93,92.63,92.75,16560300054.0
2007-09-10 02:30:00,92.75,92.84,92.54,92.55,9753099961.0
2007-09-10 02:45:00,92.55,92.57,92.34,92.4,11151299998.0
2007-09-10 03:00:00,92.39,92.485,92.23,92.32,12642275243.0
2007-09-10 03:15:00,92.32,92.43,92.19,92.34,13787700010.0
2007-09-10 03:30:00,92.34,92.45,92.22,92.41,8440300019.0
2007-09-10 03:45:00,92.41,92.735,92.4,92.63,10010800009.0
2007-09-10 04:00:00,92.625,92.71,92.57,92.58,9131199990.0
2007-09-10 04:15:00,92.58,92.66,92.53,92.61,8293199988.0
2007-09-10 04:30:00,92.6,92.65,92.55,92.57,6847499991.0
2007-09-10 04:45:00,92.57,92.66,92.57,92.62,4264499995.0
2007-09-10 05:00:00,92.62,92.65,92.51,92.535,2173800002.0
2007-09-10 05:15:00,92.545,92.61,92.54,92.56,619099999.0
2007-09-10 05:30:00,92.565,92.815,92.518,92.77,2431099992.0
2007-09-10 05:45:00,92.77,93.09,92.75,93.03,3099899995.0
2007-09-10 06:00:00,93.02,93.02,92.85,92.92,8932699992.0
2007-09-10 06:15:00,92.92,93.085,92.88,93.085,6118500002.0
2007-09-10 06:30:00,93.08,93.21,93.03,93.1,4326200004.0
2007-09-10 06:45:00,93.1,93.155,93.07,93.11,3829399986.0
2007-09-10 07:00:00,93.13,93.14,92.91,93.0,4048099993.0
2007-09-10 07:15:00,92.99,93.015,92.85,92.87,4172000000.0
2007-09-10 07:30:00,92.88,92.88,92.73,92.82,5047899997.0
2007-09-10 07:45:00,92.82,92.905,92.78,92.82,2441499998.0
2007-09-10 08:00:00,92.82,92.905,92.8,92.87,2864999995.0
2007-09-10 08:15:00,92.87,93.04,92.81,92.93,3514099998.0
2007-09-10 08:30:00,92.93,93.01,92.81,93.0,3266999999.0
2007-09-10 08:45:00,93.0,93.03,92.85,92.885,4935199994.0
2007-09-10 09:00:00,92.89,93.07,92.85,92.98,8873299972.0
2007-09-10 09:15:00,92.98,93.085,92.97,92.98,7285651895.0
2007-09-10 09:30:00,92.98,93.11,92.95,93.07,8225500008.0
2007-09-10 09:45:00,93.07,93.21,93.03,93.14,7995699995.0
2007-09-10 10:00:00,93.14,93.3,93.14,93.26,6645999980.0
2007-09-10 10:15:00,93.26,93.305,93.15,93.16,7514800037.0
2007-09-10 10:30:00,93.15,93.26,93.15,93.235,6652299997.0
2007-09-10 10:45:00,93.23,93.45,93.22,93.38,7429794327.0
2007-09-10 11:00:00,93.38,93.65,93.33,93.64,10239500008.0
2007-09-10 11:15:00,93.64,93.71,93.555,93.64,9405600022.0
2007-09-10 11:30:00,93.64,93.64,93.51,93.58,8301600010.0
2007-09-10 11:45:00,93.58,93.62,93.41,93.44,9300600006.0
2007-09-10 12:00:00,93.45,93.53,93.42,93.46,10342500008.0
2007-09-10 12:15:00,93.455,93.47,93.33,93.34,9982800044.0
2007-09-10 12:30:00,93.35,93.51,93.31,93.46,6479600004.0
2007-09-10 12:45:00,93.445,93.56,93.41,93.55,8372000025.0
2007-09-10 13:00:00,93.57,93.58,93.47,93.48,9919100034.0
2007-09-10 13:15:00,93.48,93.49,93.305,93.36,10294000093.0
2007-09-10 13:30:00,93.37,93.49,93.33,93.38,9875000004.0
2007-09-10 13:45:00,93.38,93.41,93.33,93.41,11137999982.0
2007-09-10 14:00:00,93.41,93.51,93.33,93.47,8592500033.0
2007-09-10 14:15:00,93.47,93.5,93.43,93.49,10685300027.0
2007-09-10 14:30:00,93.49,93.64,93.47,93.63,9746400050.0
2007-09-10 14:45:00,93.63,93.84,93.58,93.82,11212000031.0
2007-09-10 15:00:00,93.82,94.11,93.81,93.95,15837100003.0
2007-09-10 15:15:00,93.94,94.11,93.87,93.99,14522600011.0
2007-09-10 15:30:00,93.99,94.07,93.84,93.86,11742699951.0
2007-09-10 15:45:00,93.84,93.92,93.675,93.73,11604499955.0
2007-09-10 16:00:00,93.72,93.73,93.455,93.48,11496099966.0
2007-09-10 16:15:00,93.48,93.62,93.39,93.46,7647900005.0
2007-09-10 16:30:00,93.45,93.5,93.26,93.26,11902799978.0
2007-09-10 16:45:00,93.27,93.36,93.12,93.17,13426899982.0
2007-09-10 17:00:00,93.17,93.41,93.12,93.15,11645800010.0
2007-09-10 17:15:00,93.15,93.39,93.08,93.355,14121899978.0
2007-09-10 17:30:00,93.37,93.42,93.18,93.39,15778157976.0
2007-09-10 17:45:00,93.39,93.48,93.31,93.435,8634999998.0
2007-09-10 18:00:00,93.435,93.46,93.35,93.35,6077800005.0
2007-09-10 18:15:00,93.35,93.48,93.14,93.42,9879799995.0
2007-09-10 18:30:00,93.42,93.43,93.35,93.43,11170399969.0
2007-09-10 18:45:00,93.43,93.48,93.39,93.46,7641399986.0
2007-09-10 19:00:00,93.46,93.56,93.42,93.445,4055700000.0
2007-09-10 19:15:00,93.45,93.635,93.44,93.575,8974599975.0
2007-09-10 19:30:00,93.58,93.655,93.55,93.59,11053299913.0
2007-09-10 19:45:00,93.59,93.61,93.41,93.415,7226399977.0
2007-09-10 20:00:00,93.415,93.46,93.355,93.44,3639100003.0
2007-09-10 20:15:00,93.44,93.76,93.43,93.73,6801600003.0
2007-09-10 20:30:00,93.73,93.74,93.65,93.67,9945899930.0
2007-09-10 20:45:00,93.67,93.75,93.6,93.69,16534869089.0
2007-09-10 21:00:00,93.69,93.96,93.61,93.82,12454399946.0
2007-09-10 21:15:00,93.82,94.105,93.82,94.01,13795187356.0
2007-09-10 21:30:00,94.015,94.06,93.87,93.88,10859299997.0
2007-09-10 21:45:00,93.88,93.93,93.76,93.78,10025399939.0
2007-09-10 22:00:00,93.78,93.82,93.75,93.82,5240200016.0
2007-09-10 22:15:00,93.82,93.9,93.815,93.9,2291900000.0
2007-09-10 22:30:00,93.9,93.92,93.85,93.875,3734299995.0
2007-09-10 22:45:00,93.87,93.925,93.86,93.88,9022600049.0
2007-09-10 23:00:00,93.86,93.89,93.783,93.803,1746300010.0
2007-09-10 23:15:00,93.84,93.86,93.76,93.795,727300000.0
2007-09-10 23:30:00,93.77,93.815,93.72,93.755,1076199999.0
2007-09-10 23:45:00,93.75,93.795,93.694,93.78,2115399994.0
2007-09-11 00:00:00,93.78,93.79,93.65,93.748,2304900013.0
2007-09-11 00:15:00,93.78,93.79,93.61,93.7,5901300059.0
2007-09-11 00:30:00,93.7,93.77,93.68,93.705,3817600022.0
2007-09-11 00:45:00,93.72,93.765,93.66,93.67,6644300028.0
2007-09-11 01:00:00,93.67,93.67,93.53,93.59,8971699972.0
2007-09-11 01:15:00,93.59,93.64,93.47,93.49,9169700013.0
2007-09-11 01:30:00,93.47,93.535,93.39,93.49,14949300023.0
2007-09-11 01:45:00,93.495,93.63,93.47,93.61,15310000015.0
2007-09-11 02:00:00,93.61,93.85,93.59,93.76,16867200020.0
2007-09-11 02:15:00,93.75,93.785,93.56,93.58,11438400037.0
2007-09-11 02:30:00,93.575,93.58,93.5,93.54,9385599976.0
2007-09-11 02:45:00,93.54,93.6,93.51,93.53,10813599987.0
2007-09-11 03:00:00,93.54,93.6,93.52,93.56,11042299984.0
2007-09-11 03:15:00,93.56,93.59,93.54,93.58,4079600003.0
2007-09-11 03:30:00,93.58,93.69,93.56,93.67,6413799992.0
2007-09-11 03:45:00,93.67,93.8,93.66,93.77,7171799984.0
2007-09-11 04:00:00,93.77,93.78,93.69,93.745,10175399996.0
2007-09-11 04:15:00,93.74,93.77,93.71,93.755,2294599993.0
2007-09-11 04:30:00,93.76,93.86,93.74,93.84,6104499974.0
2007-09-11 04:45:00,93.85,93.9,93.78,93.9,9905400015.0
2007-09-11 05:00:00,93.9,93.9,93.8,93.83,7466999969.0
2007-09-11 05:15:00,93.84,93.87,93.83,93.87,6301699990.0
2007-09-11 05:30:00,93.87,93.94,93.84,93.93,8589699987.0
2007-09-11 05:45:00,93.93,93.94,93.87,93.885,5897799986.0
2007-09-11 06:00:00,93.885,94.04,93.86,94.01,9099799961.0
2007-09-11 06:15:00,94.02,94.17,94.01,94.14,15391699984.0
2007-09-11 06:30:00,94.14,94.25,94.085,94.24,7371399966.0
2007-09-11 06:45:00,94.25,94.295,94.18,94.22,13876699965.0
2007-09-11 07:00:00,94.22,94.35,94.18,94.21,22412499767.0
2007-09-11 07:15:00,94.21,94.3,94.165,94.17,13702999935.0
2007-09-11 07:30:00,94.17,94.175,94.0,94.05,8425700003.0
2007-09-11 07:45:00,94.05,94.145,94.03,94.12,12350899936.0
2007-09-11 08:00:00,94.12,94.15,94.0,94.03,12105400011.0
2007-09-11 08:15:00,94.03,94.075,93.96,93.98,14324499940.0
2007-09-11 08:30:00,93.98,94.07,93.96,94.01,14892899989.0
2007-09-11 08:45:00,94.01,94.035,93.64,93.695,13992199975.0
2007-09-11 09:00:00,93.69,93.87,93.65,93.86,17842899949.0
2007-09-11 09:15:00,93.86,93.915,93.73,93.79,14650300007.0
2007-09-11 09:30:00,93.8,93.86,93.69,93.82,17649600072.0
2007-09-11 09:45:00,93.82,93.85,93.78,93.83,11284200001.0
2007-09-11 10:00:00,93.83,93.84,93.705,93.78,19556500040.0
2007-09-11 10:15:00,93.78,93.99,93.77,93.96,14759299986.0
2007-09-11 10:30:00,93.96,94.18,93.94,94.17,15207999940.0
2007-09-11 10:45:00,94.17,94.18,93.91,93.97,13253799984.0
2007-09-11 11:00:00,93.97,94.1,93.96,94.03,15518999983.0
2007-09-11 11:15:00,94.03,94.08,94.01,94.06,12491299982.0
2007-09-11 11:30:00,94.065,94.08,93.94,93.99,14104599971.0
2007-09-11 11:45:00,93.99,94.02,93.9,93.93,11731399971.0
2007-09-11 12:00:00,93.93,93.93,93.8,93.88,17877700003.0
2007-09-11 12:15:00,93.89,93.94,93.75,93.82,21193100062.0
2007-09-11 12:30:00,93.82,93.87,93.77,93.85,20060099914.0
2007-09-11 12:45:00,93.85,93.91,93.78,93.83,21667000038.0
2007-09-11 13:00:00,93.85,93.93,93.81,93.87,18906100058.0
2007-09-11 13:15:00,93.86,93.94,93.81,93.93,13307099946.0
2007-09-11 13:30:00,93.93,93.99,93.88,93.94,15515899995.0
2007-09-11 13:45:00,93.96,94.19,93.94,94.14,23619700068.0
2007-09-11 14:00:00,94.16,94.35,94.07,94.07,26157799959.0
2007-09-11 14:15:00,94.08,94.22,94.08,94.16,20838699953.0
2007-09-11 14:30:00,94.16,94.23,94.12,94.16,17469099934.0
2007-09-11 14:45:00,94.16,94.19,94.03,94.05,16256900029.0
2007-09-11 15:00:00,94.05,94.15,94.01,94.14,16992900004.0
2007-09-11 15:15:00,94.14,94.28,94.12,94.22,21665999951.0
2007-09-11 15:30:00,94.22,94.35,94.16,94.28,18024899991.0
2007-09-11 15:45:00,94.29,94.35,94.23,94.3,18815299989.0
2007-09-11 16:00:00,94.3,94.36,94.22,94.25,22224199940.0
2007-09-11 16:15:00,94.27,94.48,94.22,94.44,21924400017.0
2007-09-11 16:30:00,94.44,94.64,94.385,94.61,16985299956.0
2007-09-11 16:45:00,94.6,94.68,94.56,94.65,17936800017.0
2007-09-11 17:00:00,94.66,94.66,94.36,94.49,23400799966.0
2007-09-11 17:15:00,94.49,94.63,94.43,94.61,20050299964.0
2007-09-11 17:30:00,94.59,94.77,94.52,94.59,19090399969.0
2007-09-11 17:45:00,94.59,94.72,94.58,94.68,18149499977.0
2007-09-11 18:00:00,94.665,94.75,94.59,94.68,17335699968.0
2007-09-11 18:15:00,94.68,94.88,94.64,94.86,20570399966.0
2007-09-11 18:30:00,94.86,94.99,94.74,94.92,18766800038.0
2007-09-11 18:45:00,94.93,94.94,94.83,94.93,13311899982.0
2007-09-11 19:00:00,94.92,95.01,94.9,94.92,13093300003.0
2007-09-11 19:15:00,94.92,94.93,94.83,94.92,12114799999.0
2007-09-11 19:30:00,94.92,95.11,94.91,95.03,16099299993.0
2007-09-11 19:45:00,95.03,95.16,95.03,95.12,12336699969.0
2007-09-11 20:00:00,95.12,95.31,95.11,95.24,16702899945.0
2007-09-11 20:15:00,95.24,95.3,95.18,95.22,18169099981.0
2007-09-11 20:30:00,95.22,95.24,95.17,95.22,7302199996.0
2007-09-11 20:45:00,95.22,95.3,95.17,95.29,13004600018.0
2007-09-11 21:00:00,95.29,95.34,95.26,95.31,10309600007.0
2007-09-11 21:15:00,95.31,95.4,95.29,95.37,7825400001.0
2007-09-11 21:30:00,95.37,95.41,95.2,95.21,14286199961.0
2007-09-11 21:45:00,95.21,95.35,95.16,95.33,19727299959.0
2007-09-11 22:00:00,95.33,95.39,95.33,95.34,5861799987.0
2007-09-11 22:15:00,95.34,95.36,95.27,95.32,6901200001.0
2007-09-11 22:30:00,95.32,95.34,95.25,95.31,9109799983.0
2007-09-11 22:45:00,95.31,95.39,95.29,95.36,5578499999.0
2007-09-11 23:00:00,95.36,95.41,95.33,95.41,2928300002.0
2007-09-11 23:15:00,95.41,95.43,95.3,95.33,4477600012.0
2007-09-11 23:30:00,95.33,95.36,95.223,95.26,2123400005.0
2007-09-11 23:45:00,95.27,95.38,95.24,95.31,3521800023.0
2007-09-12 00:00:00,95.31,95.33,95.2,95.22,5368400022.0
2007-09-12 00:15:00,95.21,95.27,95.14,95.21,5446000018.0
2007-09-12 00:30:00,95.21,95.29,95.2,95.22,6552800038.0
2007-09-12 00:45:00,95.215,95.35,95.215,95.26,9849500070.0
2007-09-12 01:00:00,95.27,95.275,95.16,95.19,13158800056.0
2007-09-12 01:15:00,95.19,95.2,95.08,95.125,6970799992.0
2007-09-12 01:30:00,95.125,95.26,95.125,95.19,14705899940.0
2007-09-12 01:45:00,95.2,95.24,95.01,95.04,16552100010.0
2007-09-12 02:00:00,95.04,95.16,94.98,95.12,16551399994.0
2007-09-12 02:15:00,95.12,95.13,95.03,95.05,16625499937.0
2007-09-12 02:30:00,95.05,95.13,95.03,95.12,18415499948.0
2007-09-12 02:45:00,95.11,95.15,95.05,95.125,18104500010.0
2007-09-12 03:00:00,95.12,95.16,95.03,95.07,19295199992.0
2007-09-12 03:15:00,95.07,95.12,95.03,95.08,12432800007.0
2007-09-12 03:30:00,95.08,95.09,95.01,95.07,7738399989.0
2007-09-12 03:45:00,95.07,95.08,95.0,95.01,11064600034.0
2007-09-12 04:00:00,95.01,95.06,94.99,95.03,12057299992.0
2007-09-12 04:15:00,95.03,95.04,94.98,95.04,10423899980.0
2007-09-12 04:30:00,95.03,95.12,95.01,95.03,13907000007.0
2007-09-12 04:45:00,95.04,95.12,94.995,95.11,12894399936.0
2007-09-12 05:00:00,95.11,95.19,95.09,95.17,7971299985.0
2007-09-12 05:15:00,95.19,95.2,95.12,95.12,9476799962.0
2007-09-12 05:30:00,95.12,95.18,95.12,95.14,9495099947.0
2007-09-12 05:45:00,95.14,95.44,95.14,95.44,27314299829.0
2007-09-12 06:00:00,95.44,95.48,95.28,95.3,24348599934.0
2007-09-12 06:15:00,95.3,95.41,95.23,95.39,17527100008.0
2007-09-12 06:30:00,95.4,95.46,95.39,95.45,15796399960.0
2007-09-12 06:45:00,95.435,95.49,95.42,95.43,16692899943.0
2007-09-12 07:00:00,95.43,95.46,95.38,95.41,19218699936.0
2007-09-12 07:15:00,95.41,95.43,95.29,95.36,23609099851.0
2007-09-12 07:30:00,95.36,95.4,95.18,95.2,23344799863.0
2007-09-12 07:45:00,95.2,95.28,95.16,95.2,19095499960.0
2007-09-12 08:00:00,95.21,95.29,95.15,95.29,17408900001.0
2007-09-12 08:15:00,95.29,95.3,95.18,95.21,11574900054.0
2007-09-12 08:30:00,95.2,95.33,95.2,95.26,14788699978.0
2007-09-12 08:45:00,95.26,95.33,95.23,95.24,18040899991.0
2007-09-12 09:00:00,95.25,95.33,95.23,95.32,24019399916.0
2007-09-12 09:15:00,95.32,95.36,95.28,95.3,18732999985.0
2007-09-12 09:30:00,95.3,95.34,95.25,95.3,23689199955.0
2007-09-12 09:45:00,95.28,95.38,95.23,95.26,15645299961.0
2007-09-12 10:00:00,95.26,95.38,95.2,95.265,14939300007.0
2007-09-12 10:15:00,95.265,95.325,95.2,95.245,13343300003.0
2007-09-12 10:30:00,95.24,95.29,95.17,95.245,14262599994.0
2007-09-12 10:45:00,95.25,95.32,95.22,95.295,17762099964.0
2007-09-12 11:00:00,95.31,95.32,95.24,95.28,16653400035.0
2007-09-12 11:15:00,95.28,95.29,95.22,95.22,6972699983.0
2007-09-12 11:30:00,95.22,95.25,95.18,95.245,15223100045.0
2007-09-12 11:45:00,95.25,95.27,95.19,95.225,12570984845.0
2007-09-12 12:00:00,95.225,95.285,95.2,95.26,10812400017.0
2007-09-12 12:15:00,95.26,95.28,95.24,95.26,4954300003.0
2007-09-12 12:30:00,95.25,95.34,95.245,95.33,13498000089.0
2007-09-12 12:45:00,95.33,95.34,95.17,95.22,17055000028.0
2007-09-12 13:00:00,95.21,95.32,95.19,95.25,15316699975.0
2007-09-12 13:15:00,95.265,95.305,95.19,95.21,13348400003.0
2007-09-12 13:30:00,95.215,95.285,95.2,95.27,10290100012.0
2007-09-12 13:45:00,95.27,95.29,95.17,95.23,14818000001.0
2007-09-12 14:00:00,95.23,95.23,95.09,95.165,17876100013.0
2007-09-12 14:15:00,95.17,95.21,95.06,95.12,17047400016.0
2007-09-12 14:30:00,95.12,95.32,95.09,95.29,23246499970.0
2007-09-12 14:45:00,95.285,95.46,95.28,95.42,19569900008.0
2007-09-12 15:00:00,95.42,95.43,95.31,95.37,19275799985.0
2007-09-12 15:15:00,95.37,95.5,95.32,95.5,16730700011.0
2007-09-12 15:30:00,95.5,95.53,95.33,95.39,23069999954.0
2007-09-12 15:45:00,95.4,95.72,95.4,95.68,22771455805.0
2007-09-12 16:00:00,95.68,95.79,95.61,95.75,17824199975.0
2007-09-12 16:15:00,95.75,95.88,95.66,95.835,21926000007.0
2007-09-12 16:30:00,95.835,95.895,95.79,95.8,15665599987.0
2007-09-12 16:45:00,95.81,95.83,95.71,95.77,18912300001.0
2007-09-12 17:00:00,95.77,95.86,95.7,95.83,16246599968.0
2007-09-12 17:15:00,95.82,95.97,95.81,95.84,21057925411.0
2007-09-12 17:30:00,95.84,95.95,95.81,95.84,20634196611.0
2007-09-12 17:45:00,95.84,95.96,95.83,95.95,19468192373.0
2007-09-12 18:00:00,95.95,96.24,95.91,96.23,23055999977.0
2007-09-12 18:15:00,96.23,96.26,95.99,96.035,16443799975.0
2007-09-12 18:30:00,96.04,96.115,96.01,96.08,11055899999.0
2007-09-12 18:45:00,96.08,96.17,96.05,96.08,9818400004.0
2007-09-12 19:00:00,96.08,96.08,95.89,95.98,18635800012.0
2007-09-12 19:15:00,95.98,96.07,95.98,96.045,12993700005.0
2007-09-12 19:30:00,96.05,96.18,96.04,96.18,12027900034.0
2007-09-12 19:45:00,96.17,96.25,96.14,96.21,13497599987.0
2007-09-12 20:00:00,96.21,96.31,96.15,96.3,15283400008.0
2007-09-12 20:15:00,96.3,96.33,96.25,96.275,10376099998.0
2007-09-12 20:30:00,96.275,96.3,96.2,96.26,5393800007.0
2007-09-12 20:45:00,96.26,96.26,96.18,96.23,13685500003.0
2007-09-12 21:00:00,96.22,96.22,96.09,96.11,11913899968.0
2007-09-12 21:15:00,96.11,96.21,96.06,96.16,9414499980.0
2007-09-12 21:30:00,96.165,96.27,96.14,96.27,8668799993.0
2007-09-12 21:45:00,96.27,96.3,96.21,96.23,6440199995.0
2007-09-12 22:00:00,96.23,96.24,96.1,96.18,5447499978.0
2007-09-12 22:15:00,96.18,96.22,96.145,96.18,3083200003.0
2007-09-12 22:30:00,96.18,96.19,96.08,96.11,4229499987.0
2007-09-12 22:45:00,96.12,96.21,96.08,96.08,3492599995.0
2007-09-12 23:00:00,96.09,96.1,95.99,96.09,2068699997.0
2007-09-12 23:15:00,96.08,96.115,95.99,96.05,697700000.0
2007-09-12 23:30:00,96.05,96.18,96.04,96.14,1487900000.0
2007-09-12 23:45:00,96.145,96.15,96.03,96.06,2575700008.0
2007-09-13 00:00:00,96.06,96.095,95.98,96.09,2273299981.0
2007-09-13 00:15:00,96.09,96.11,96.02,96.05,4253499982.0
2007-09-13 00:30:00,96.013,96.07,95.93,95.98,5925600037.0
2007-09-13 00:45:00,95.97,96.13,95.86,96.12,11793499939.0
2007-09-13 01:00:00,96.12,96.12,95.86,95.91,11069899882.0
2007-09-13 01:15:00,95.91,96.03,95.86,95.93,11035999961.0
2007-09-13 01:30:00,95.93,96.04,95.85,96.03,11783499977.0
2007-09-13 01:45:00,96.04,96.06,95.86,95.91,9072299986.0
2007-09-13 02:00:00,95.91,95.96,95.8,95.86,10487699985.0
2007-09-13 02:15:00,95.86,95.9,95.8,95.89,8309899974.0
2007-09-13 02:30:00,95.89,96.12,95.88,96.1,14586699959.0
2007-09-13 02:45:00,96.1,96.1,95.83,95.85,14178100055.0
2007-09-13 03:00:00,95.85,95.93,95.77,95.88,13064699995.0
2007-09-13 03:15:00,95.87,95.91,95.8,95.8,8604099994.0
2007-09-13 03:30:00,95.8,95.86,95.8,95.85,8791100012.0
2007-09-13 03:45:00,95.85,95.91,95.83,95.85,8239000015.0
2007-09-13 04:00:00,95.86,95.9,95.84,95.89,10003199964.0
2007-09-13 04:15:00,95.88,95.89,95.85,95.86,3503699999.0
2007-09-13 04:30:00,95.86,95.87,95.784,95.86,2550400004.0
2007-09-13 04:45:00,95.85,95.94,95.83,95.92,4872299998.0
2007-09-13 05:00:00,95.92,95.92,95.87,95.9,2939100005.0
2007-09-13 05:15:00,95.9,95.92,95.84,95.84,2847400003.0
2007-09-13 05:30:00,95.84,95.875,95.78,95.85,9351299984.0
2007-09-13 05:45:00,95.85,95.89,95.766,95.84,5400499987.0
2007-09-13 06:00:00,95.84,95.87,95.8,95.87,4758699956.0
2007-09-13 06:15:00,95.87,95.93,95.85,95.91,9102199915.0
2007-09-13 06:30:00,95.9,95.92,95.82,95.83,3789500013.0
2007-09-13 06:45:00,95.83,95.88,95.82,95.87,5927100025.0
2007-09-13 07:00:00,95.87,95.88,95.75,95.76,13618700062.0
2007-09-13 07:15:00,95.76,95.815,95.73,95.815,10487199982.0
2007-09-13 07:30:00,95.815,95.92,95.815,95.89,6591200005.0
2007-09-13 07:45:00,95.89,95.89,95.83,95.865,4410899995.0
2007-09-13 08:00:00,95.87,95.95,95.84,95.94,14291699991.0
2007-09-13 08:15:00,95.94,96.01,95.93,95.96,12660800019.0
2007-09-13 08:30:00,95.96,96.02,95.93,95.96,9143199992.0
2007-09-13 08:45:00,95.96,96.0,95.92,95.95,7400000025.0
2007-09-13 09:00:00,95.95,96.0,95.87,95.97,17231300008.0
2007-09-13 09:15:00,95.965,96.12,95.89,96.09,25050300122.0
2007-09-13 09:30:00,96.09,96.21,96.05,96.18,19112699911.0
2007-09-13 09:45:00,96.18,96.21,96.08,96.17,20004500041.0
2007-09-13 10:00:00,96.17,96.4,96.15,96.39,20587300010.0
2007-09-13 10:15:00,96.39,96.46,96.35,96.42,15855200025.0
2007-09-13 10:30:00,96.42,96.46,96.355,96.44,16173200012.0
2007-09-13 10:45:00,96.44,96.58,96.43,96.57,18130999982.0
2007-09-13 11:00:00,96.58,96.6,96.39,96.44,15948000011.0
2007-09-13 11:15:00,96.46,96.67,96.455,96.52,22253500085.0
2007-09-13 11:30:00,96.53,96.66,96.5,96.63,17920500007.0
2007-09-13 11:45:00,96.63,96.7,96.52,96.53,17124099991.0
2007-09-13 12:00:00,96.53,96.55,96.43,96.44,19421499991.0
2007-09-13 12:15:00,96.46,96.65,96.44,96.62,22064399947.0
2007-09-13 12:30:00,96.64,96.68,96.51,96.54,20648600008.0
2007-09-13 12:45:00,96.51,96.51,96.375,96.39,22051900018.0
2007-09-13 13:00:00,96.41,96.41,96.21,96.31,19137899910.0
2007-09-13 13:15:00,96.31,96.43,96.15,96.26,16873099994.0
2007-09-13 13:30:00,96.26,96.32,96.15,96.28,12601300018.0
2007-09-13 13:45:00,96.28,96.31,95.98,96.11,15051200010.0
2007-09-13 14:00:00,96.13,96.29,96.08,96.29,12342390122.0
2007-09-13 14:15:00,96.28,96.29,96.21,96.24,4561399974.0
2007-09-13 14:30:00,96.235,96.39,96.22,96.325,17024899995.0
2007-09-13 14:45:00,96.33,96.42,96.24,96.4,16345976190.0
2007-09-13 15:00:00,96.4,96.62,96.36,96.62,16769699958.0
2007-09-13 15:15:00,96.62,96.62,96.47,96.525,17694599995.0
2007-09-13 15:30:00,96.53,96.54,96.38,96.44,16558599913.0
2007-09-13 15:45:00,96.44,96.54,96.31,96.5,14348999997.0
2007-09-13 16:00:00,96.49,96.64,96.4,96.505,17259899978.0
2007-09-13 16:15:00,96.505,96.78,96.49,96.705,14422599968.0
2007-09-13 16:30:00,96.705,96.86,96.67,96.765,14974899953.0
2007-09-13 16:45:00,96.765,96.83,96.74,96.78,10286499984.0
2007-09-13 17:00:00,96.78,96.83,96.72,96.76,9271499988.0
2007-09-13 17:15:00,96.76,96.85,96.73,96.79,14280899971.0
2007-09-13 17:30:00,96.79,96.805,96.61,96.71,9991099975.0
2007-09-13 17:45:00,96.71,96.82,96.68,96.81,9112400014.0
2007-09-13 18:00:00,96.82,96.83,96.73,96.76,5538199984.0
2007-09-13 18:15:00,96.76,96.98,96.76,96.9,7035799976.0
2007-09-13 18:30:00,96.9,96.93,96.88,96.91,4940899980.0
2007-09-13 18:45:00,96.91,97.0,96.83,96.96,8718399988.0
2007-09-13 19:00:00,96.96,97.115,96.93,97.095,11272699984.0
2007-09-13 19:15:00,97.095,97.18,97.03,97.14,9509799952.0
2007-09-13 19:30:00,97.14,97.15,97.06,97.1,5602799976.0
2007-09-13 19:45:00,97.09,97.1,96.98,96.995,6415099968.0
2007-09-13 20:00:00,97.0,97.085,96.995,97.045,3862500002.0
2007-09-13 20:15:00,97.055,97.1,96.93,96.94,10782299989.0
2007-09-13 20:30:00,96.935,97.0,96.82,96.96,8503200010.0
2007-09-13 20:45:00,96.96,96.99,96.855,96.9,5472199989.0
2007-09-13 21:00:00,96.92,97.02,96.91,96.98,8559999986.0
2007-09-13 21:15:00,96.975,96.98,96.91,96.94,6703199981.0
2007-09-13 21:30:00,96.94,96.96,96.86,96.87,6463700012.0
2007-09-13 21:45:00,96.88,96.89,96.8,96.85,6833599972.0
2007-09-13 22:00:00,96.84,96.9,96.82,96.85,5992199973.0
2007-09-13 22:15:00,96.85,96.87,96.72,96.74,8602199965.0
2007-09-13 22:30:00,96.74,96.77,96.69,96.74,8302299920.0
2007-09-13 22:45:00,96.74,96.76,96.41,96.45,6289999982.0
2007-09-13 23:00:00,96.45,96.48,96.14,96.21,4483599991.0
2007-09-13 23:15:00,96.18,96.4,96.17,96.23,5010500031.0
2007-09-13 23:30:00,96.25,96.3,95.9,95.96,6388500038.0
2007-09-13 23:45:00,95.97,95.97,95.73,95.755,3495300023.0
2007-09-14 00:00:00,95.745,95.92,95.735,95.815,927800000.0
2007-09-14 00:15:00,95.82,96.025,95.78,95.98,826700000.0
2007-09-14 00:30:00,95.975,96.145,95.805,95.85,1406300000.0
2007-09-14 00:45:00,95.845,95.915,95.55,95.625,2053700000.0
2007-09-14 01:00:00,95.65,95.81,95.625,95.745,1710500000.0
2007-09-14 01:15:00,95.745,95.995,95.73,95.97,1401900000.0
2007-09-14 01:30:00,95.975,96.035,95.96,95.96,936600000.0
2007-09-14 01:45:00,95.955,96.08,95.94,96.075,955700000.0
2007-09-14 02:00:00,96.085,96.375,96.075,96.365,1972800000.0
2007-09-14 02:15:00,96.365,96.415,96.275,96.33,1788900000.0
2007-09-14 02:30:00,96.325,96.45,96.27,96.42,1451600000.0
2007-09-14 02:45:00,96.415,96.49,96.325,96.49,1689200000.0
2007-09-14 03:00:00,96.5,96.645,96.475,96.605,1597500000.0
2007-09-14 03:15:00,96.62,96.82,96.605,96.7,1369700000.0
2007-09-14 03:30:00,96.7,96.75,96.52,96.53,1858000000.0
2007-09-14 03:45:00,96.515,96.575,96.42,96.52,1619700000.0
2007-09-14 04:00:00,96.52,96.67,96.475,96.48,1022100000.0
2007-09-14 04:15:00,96.485,96.53,96.41,96.42,854200000.0
2007-09-14 04:30:00,96.41,96.49,96.41,96.44,432500000.0
2007-09-14 04:45:00,96.44,96.49,96.425,96.47,271700000.0
2007-09-14 05:00:00,96.465,96.51,96.39,96.39,680800000.0
2007-09-14 05:15:00,96.39,96.42,96.175,96.2,978335808.0
2007-09-14 05:30:00,96.195,96.42,96.165,96.35,1714500000.0
2007-09-14 05:45:00,96.345,96.47,96.345,96.405,740400000.0
2007-09-14 06:00:00,96.425,96.63,96.405,96.61,628800000.0
2007-09-14 06:15:00,96.595,96.62,96.48,96.54,585700000.0
2007-09-14 06:30:00,96.55,96.55,96.465,96.51,268600000.0
2007-09-14 06:45:00,96.51,96.55,96.36,96.515,755900000.0
2007-09-14 07:00:00,96.51,96.515,96.42,96.45,1085100000.0
2007-09-14 07:15:00,96.45,96.5,96.396,96.475,1562200008.0
2007-09-14 07:30:00,96.47,96.57,96.455,96.565,265700000.0
2007-09-14 07:45:00,96.57,96.655,96.535,96.59,649300000.0
2007-09-14 08:00:00,96.59,96.665,96.508,96.613,1270699995.0
2007-09-14 08:15:00,96.66,96.74,96.625,96.69,3953064122.0
2007-09-14 08:30:00,96.69,96.8,96.61,96.78,14609699900.0
2007-09-14 08:45:00,96.8,97.12,96.79,97.08,19267499932.0
2007-09-14 09:00:00,97.07,97.18,96.885,96.92,15290199969.0
2007-09-14 09:15:00,96.93,96.94,96.805,96.87,21577999917.0
2007-09-14 09:30:00,96.87,96.95,96.81,96.91,12769071642.0
2007-09-14 09:45:00,96.91,96.91,96.535,96.69,21647366144.0
2007-09-14 10:00:00,96.69,96.7,96.43,96.51,17949399955.0
2007-09-14 10:15:00,96.515,96.815,96.49,96.77,12016700004.0
2007-09-14 10:30:00,96.77,96.81,96.66,96.71,12321199987.0
2007-09-14 10:45:00,96.71,96.75,96.6,96.6,9529899979.0
2007-09-14 11:00:00,96.6,96.62,96.45,96.51,13390800001.0
2007-09-14 11:15:00,96.51,96.55,96.4,96.44,9873099960.0
2007-09-14 11:30:00,96.44,96.61,96.34,96.49,16919200023.0
2007-09-14 11:45:00,96.49,96.54,96.35,96.47,19413600037.0
2007-09-14 12:00:00,96.47,96.495,96.35,96.42,14456200006.0
2007-09-14 12:15:00,96.43,96.49,96.28,96.35,13435974209.0
2007-09-14 12:30:00,96.35,96.44,96.19,96.41,15632021449.0
2007-09-14 12:45:00,96.41,96.44,96.25,96.37,15930100063.0
2007-09-14 13:00:00,96.38,96.4,96.3,96.31,10970999986.0
2007-09-14 13:15:00,96.31,96.32,96.18,96.27,14829900033.0
2007-09-14 13:30:00,96.27,96.38,96.22,96.37,16364399947.0
2007-09-14 13:45:00,96.36,96.41,96.32,96.37,6476752034.0
2007-09-14 14:00:00,96.37,96.495,96.295,96.46,11761100030.0
2007-09-14 14:15:00,96.46,96.66,96.46,96.52,19687900147.0
2007-09-14 14:30:00,96.34,96.45,96.13,96.26,21902599953.0
2007-09-14 14:45:00,96.25,96.42,96.21,96.31,15575185356.0
2007-09-14 15:00:00,96.31,96.33,96.15,96.27,17385799966.0
2007-09-14 15:15:00,96.25,96.3,96.17,96.23,12817300005.0
2007-09-14 15:30:00,96.23,96.33,96.09,96.33,13560199977.0
2007-09-14 15:45:00,96.31,96.665,96.23,96.65,16573199963.0
2007-09-14 16:00:00,96.64,96.96,96.59,96.7,22729400008.0
2007-09-14 16:15:00,96.7,96.85,96.675,96.82,18218599985.0
2007-09-14 16:30:00,96.82,96.98,96.82,96.83,17944799970.0
2007-09-14 16:45:00,96.83,97.01,96.76,96.8,17308700003.0
2007-09-14 17:00:00,96.8,96.97,96.76,96.8,16692899974.0
2007-09-14 17:15:00,96.8,96.88,96.72,96.87,13076999978.0
2007-09-14 17:30:00,96.87,96.94,96.85,96.885,11457554001.0
2007-09-14 17:45:00,96.875,97.03,96.875,97.02,15047599485.0
2007-09-14 18:00:00,97.02,97.1,96.95,96.99,12872299959.0
2007-09-14 18:15:00,96.98,97.0,96.89,96.95,6487299993.0
2007-09-14 18:30:00,96.95,97.01,96.93,96.98,6570299977.0
2007-09-14 18:45:00,96.985,96.99,96.86,96.9,6734799964.0
2007-09-14 19:00:00,96.9,96.94,96.8,96.84,6125899989.0
2007-09-14 19:15:00,96.84,97.03,96.82,97.01,7128900001.0
2007-09-14 19:30:00,97.01,97.07,96.895,96.92,6883799976.0
2007-09-14 19:45:00,96.92,97.0,96.91,96.96,6499499961.0
2007-09-14 20:00:00,96.96,96.97,96.88,96.93,7049399969.0
2007-09-14 20:15:00,96.93,96.96,96.9,96.93,5004099992.0
2007-09-14 20:30:00,96.93,97.03,96.92,96.96,8686599967.0
2007-09-14 20:45:00,96.96,97.04,96.93,97.02,6584899995.0
2007-09-14 21:00:00,97.02,97.02,96.96,97.01,4926000043.0
2007-09-14 21:15:00,97.02,97.11,97.0,97.1,7420600032.0
2007-09-14 21:30:00,97.09,97.19,97.06,97.175,8470700058.0
2007-09-14 21:45:00,97.18,97.22,97.05,97.11,8765500073.0
2007-09-14 22:00:00,97.11,97.18,97.065,97.14,3547700028.0
2007-09-14 22:15:00,97.14,97.15,97.08,97.12,3756800047.0
2007-09-14 22:30:00,97.12,97.16,97.115,97.12,1744500028.0
2007-09-14 22:45:00,97.12,97.14,97.06,97.07,1633600000.0
2007-09-16 23:00:00,96.92,97.058,96.915,97.007,3407100001.0
2007-09-16 23:15:00,96.98,97.02,96.91,96.96,2345700003.0
2007-09-16 23:30:00,96.946,97.01,96.922,97.0,1262100001.0
2007-09-16 23:45:00,97.007,97.04,96.94,97.01,1330900001.0
2007-09-17 00:00:00,97.01,97.02,96.87,96.89,3872000027.0
2007-09-17 00:15:00,96.89,96.93,96.85,96.93,2737600006.0
2007-09-17 00:30:00,96.94,96.94,96.855,96.882,1991400006.0
2007-09-17 00:45:00,96.89,96.93,96.829,96.91,1951900002.0
2007-09-17 01:00:00,96.91,96.92,96.81,96.9,2019700000.0
2007-09-17 01:15:00,96.9,96.97,96.89,96.91,1632399999.0
2007-09-17 01:30:00,96.92,96.92,96.71,96.855,2558100004.0
2007-09-17 01:45:00,96.85,96.895,96.83,96.895,2080199997.0
2007-09-17 02:00:00,96.895,97.01,96.88,97.01,3451499988.0
2007-09-17 02:15:00,97.01,97.1,97.0,97.055,3200299998.0
2007-09-17 02:30:00,97.055,97.13,96.97,97.05,5004300013.0
2007-09-17 02:45:00,97.05,97.34,97.01,97.27,8614900002.0
2007-09-17 03:00:00,97.28,97.29,97.16,97.16,9602299985.0
2007-09-17 03:15:00,97.16,97.24,97.16,97.22,4497999974.0
2007-09-17 03:30:00,97.21,97.23,97.08,97.2,7218500033.0
2007-09-17 03:45:00,97.2,97.3,97.19,97.27,5600300014.0
2007-09-17 04:00:00,97.27,97.31,97.18,97.18,2868699989.0
2007-09-17 04:15:00,97.17,97.28,97.17,97.28,3915299958.0
2007-09-17 04:30:00,97.265,97.27,97.21,97.24,4629999972.0
2007-09-17 04:45:00,97.24,97.25,97.156,97.21,2559600002.0
2007-09-17 05:00:00,97.21,97.23,97.146,97.22,2791800011.0
2007-09-17 05:15:00,97.22,97.22,97.126,97.19,2834899988.0
2007-09-17 05:30:00,97.19,97.23,97.19,97.23,1450199999.0
2007-09-17 05:45:00,97.23,97.28,97.18,97.21,2590400002.0
2007-09-17 06:00:00,97.21,97.21,97.08,97.14,6997099945.0
2007-09-17 06:15:00,97.14,97.16,97.05,97.11,5445499958.0
2007-09-17 06:30:00,97.11,97.12,97.06,97.1,2832599996.0
2007-09-17 06:45:00,97.1,97.11,97.06,97.07,2902700006.0
2007-09-17 07:00:00,97.07,97.09,97.03,97.04,3345499983.0
2007-09-17 07:15:00,97.03,97.13,97.01,97.09,2247000011.0
2007-09-17 07:30:00,97.1,97.2,97.1,97.18,2486499990.0
2007-09-17 07:45:00,97.18,97.33,97.16,97.27,8246499992.0
2007-09-17 08:00:00,97.27,97.3,97.17,97.26,7109099984.0
2007-09-17 08:15:00,97.26,97.54,97.26,97.49,11236200023.0
2007-09-17 08:30:00,97.49,97.505,97.27,97.31,11044100031.0
2007-09-17 08:45:00,97.31,97.38,97.29,97.33,11594199953.0
2007-09-17 09:00:00,97.33,97.33,97.18,97.19,8746999997.0
2007-09-17 09:15:00,97.19,97.2,96.67,96.72,14976799987.0
2007-09-17 09:30:00,96.72,96.84,96.66,96.725,14347500008.0
2007-09-17 09:45:00,96.73,96.785,96.63,96.67,10463999968.0
2007-09-17 10:00:00,96.67,96.83,96.66,96.82,8561499964.0
2007-09-17 10:15:00,96.815,96.89,96.76,96.79,7957299976.0
2007-09-17 10:30:00,96.79,96.8,96.455,96.46,14826699992.0
2007-09-17 10:45:00,96.46,96.61,96.42,96.58,12857000065.0
2007-09-17 11:00:00,96.59,96.69,96.42,96.44,12669398670.0
2007-09-17 11:15:00,96.44,96.53,96.41,96.42,8664500021.0
2007-09-17 11:30:00,96.43,96.47,96.29,96.38,11554899975.0
2007-09-17 11:45:00,96.38,96.41,96.3,96.35,8226700000.0
2007-09-17 12:00:00,96.35,96.375,96.14,96.17,9458199978.0
2007-09-17 12:15:00,96.17,96.23,96.15,96.2,9929100035.0
2007-09-17 12:30:00,96.2,96.3,96.19,96.27,9211400058.0
2007-09-17 12:45:00,96.28,96.4,96.27,96.36,7286099988.0
2007-09-17 13:00:00,96.35,96.46,96.31,96.41,10464900029.0
2007-09-17 13:15:00,96.41,96.52,96.41,96.475,10516699984.0
2007-09-17 13:30:00,96.47,96.51,96.41,96.48,8055199727.0
2007-09-17 13:45:00,96.47,96.69,96.46,96.605,8633700009.0
2007-09-17 14:00:00,96.605,96.61,96.44,96.46,11422000015.0
2007-09-17 14:15:00,96.46,96.46,96.33,96.33,12796666805.0
2007-09-17 14:30:00,96.39,96.44,96.33,96.405,8299899993.0
2007-09-17 14:45:00,96.41,96.62,96.4,96.6,13944499963.0
2007-09-17 15:00:00,96.59,96.6,96.43,96.51,13799500026.0
2007-09-17 15:15:00,96.51,96.595,96.445,96.47,5957799991.0
2007-09-17 15:30:00,96.47,96.66,96.44,96.58,10532999996.0
2007-09-17 15:45:00,96.58,96.72,96.53,96.65,7503076977.0
2007-09-17 16:00:00,96.65,96.71,96.59,96.69,7453799983.0
2007-09-17 16:15:00,96.67,96.85,96.61,96.64,6838899976.0
2007-09-17 16:30:00,96.64,96.64,96.46,96.52,7711899971.0
2007-09-17 16:45:00,96.52,96.54,96.32,96.34,10717499979.0
2007-09-17 17:00:00,96.34,96.42,96.29,96.34,9900100025.0
2007-09-17 17:15:00,96.34,96.34,96.14,96.2,9772599967.0
2007-09-17 17:30:00,96.2,96.2,96.02,96.07,10368499970.0
2007-09-17 17:45:00,96.07,96.08,95.51,95.71,11689099957.0
2007-09-17 18:00:00,95.71,95.87,95.66,95.83,13396799962.0
2007-09-17 18:15:00,95.83,96.0,95.82,96.0,11821900005.0
2007-09-17 18:30:00,96.0,96.25,95.96,96.14,11964699993.0
2007-09-17 18:45:00,96.14,96.21,96.04,96.14,8395599998.0
2007-09-17 19:00:00,96.14,96.23,96.07,96.13,5032800007.0
2007-09-17 19:15:00,96.13,96.17,96.018,96.055,5083199959.0
2007-09-17 19:30:00,96.075,96.08,95.88,95.97,6515900007.0
2007-09-17 19:45:00,95.98,96.06,95.907,95.98,4251999973.0
2007-09-17 20:00:00,95.97,95.985,95.86,95.87,2700568079.0
2007-09-17 20:15:00,95.87,95.955,95.83,95.94,3118399991.0
2007-09-17 20:30:00,95.94,96.07,95.93,96.035,2611299998.0
2007-09-17 20:45:00,96.03,96.065,95.97,95.97,2922399992.0
2007-09-17 21:00:00,95.97,95.98,95.78,95.91,6435699993.0
2007-09-17 21:15:00,95.91,95.98,95.895,95.92,4136499981.0
2007-09-17 21:30:00,95.92,95.92,95.86,95.86,4943499953.0
2007-09-17 21:45:00,95.87,95.89,95.785,95.81,3476099974.0
2007-09-17 22:00:00,95.815,95.85,95.77,95.82,2311300002.0
2007-09-17 22:15:00,95.82,95.97,95.81,95.905,3550299979.0
2007-09-17 22:30:00,95.91,95.92,95.85,95.9,2790800004.0
2007-09-17 22:45:00,95.9,95.95,95.84,95.93,3030699998.0
2007-09-17 23:00:00,95.93,95.99,95.88,95.98,1544800001.0
2007-09-17 23:15:00,95.98,95.98,95.83,95.9,1891200002.0
2007-09-17 23:30:00,95.89,95.92,95.805,95.81,2089900001.0
2007-09-17 23:45:00,95.81,95.86,95.76,95.83,1770000000.0
2007-09-18 00:00:00,95.835,96.0,95.82,95.88,4173600012.0
2007-09-18 00:15:00,95.87,95.91,95.81,95.9,5537100026.0
2007-09-18 00:30:00,95.91,95.94,95.86,95.92,2984500013.0
2007-09-18 00:45:00,95.92,95.94,95.865,95.87,2511600001.0
2007-09-18 01:00:00,95.875,95.915,95.8,95.835,2541399996.0
2007-09-18 01:15:00,95.83,95.845,95.745,95.745,1954599995.0
2007-09-18 01:30:00,95.75,95.88,95.71,95.875,5354599988.0
2007-09-18 01:45:00,95.88,95.945,95.785,95.93,5839499994.0
2007-09-18 02:00:00,95.93,95.955,95.78,95.8,3723299973.0
2007-09-18 02:15:00,95.8,95.82,95.73,95.77,6047099922.0
2007-09-18 02:30:00,95.77,95.82,95.76,95.8,5244799955.0
2007-09-18 02:45:00,95.81,95.84,95.68,95.71,10768199881.0
2007-09-18 03:00:00,95.72,95.76,95.55,95.57,10898699849.0
2007-09-18 03:15:00,95.57,95.61,95.06,95.07,16147499845.0
2007-09-18 03:30:00,95.07,95.48,94.985,95.455,20229100004.0
2007-09-18 03:45:00,95.46,95.55,95.35,95.43,10359499981.0
2007-09-18 04:00:00,95.42,95.585,95.41,95.495,9638199962.0
2007-09-18 04:15:00,95.49,95.62,95.49,95.62,3103199993.0
2007-09-18 04:30:00,95.62,95.67,95.6,95.62,5941299958.0
2007-09-18 04:45:00,95.62,95.64,95.59,95.61,4773099985.0
2007-09-18 05:00:00,95.61,95.69,95.52,95.675,7847599961.0
2007-09-18 05:15:00,95.68,95.72,95.66,95.7,5414399969.0
2007-09-18 05:30:00,95.7,95.7,95.605,95.605,2499899985.0
2007-09-18 05:45:00,95.61,95.64,95.55,95.59,4299699996.0
2007-09-18 06:00:00,95.59,95.6,95.55,95.56,4197100001.0
2007-09-18 06:15:00,95.555,95.57,95.48,95.49,6314999980.0
2007-09-18 06:30:00,95.49,95.52,95.34,95.5,8064699969.0
2007-09-18 06:45:00,95.5,95.58,95.495,95.56,3518299996.0
2007-09-18 07:00:00,95.56,95.635,95.56,95.595,3630799994.0
2007-09-18 07:15:00,95.6,95.605,95.49,95.505,4035299994.0
2007-09-18 07:30:00,95.505,95.575,95.49,95.52,3179499994.0
2007-09-18 07:45:00,95.52,95.525,95.2,95.38,9539899990.0
2007-09-18 08:00:00,95.37,95.405,95.205,95.33,11255799990.0
2007-09-18 08:15:00,95.31,95.41,95.17,95.21,11195399931.0
2007-09-18 08:30:00,95.21,95.36,95.1,95.33,15604899812.0
2007-09-18 08:45:00,95.33,95.45,95.29,95.33,14940399843.0
2007-09-18 09:00:00,95.33,95.55,95.33,95.53,8935816830.0
2007-09-18 09:15:00,95.54,95.55,95.36,95.42,10961799900.0
2007-09-18 09:30:00,95.425,95.54,95.41,95.49,11466399878.0
2007-09-18 09:45:00,95.48,95.75,95.48,95.71,12864299870.0
2007-09-18 10:00:00,95.71,95.82,95.64,95.68,10337199920.0
2007-09-18 10:15:00,95.67,96.01,95.63,95.98,15452199886.0
2007-09-18 10:30:00,95.98,95.99,95.77,95.77,13001499970.0
2007-09-18 10:45:00,95.78,95.81,95.68,95.68,7858999967.0
2007-09-18 11:00:00,95.68,95.86,95.67,95.85,10784488458.0
2007-09-18 11:15:00,95.86,96.01,95.82,95.99,12020199947.0
2007-09-18 11:30:00,95.99,96.02,95.92,95.98,11002593673.0
2007-09-18 11:45:00,95.97,96.07,95.96,96.025,5217699982.0
2007-09-18 12:00:00,96.025,96.1,96.0,96.025,3923599988.0
2007-09-18 12:15:00,96.01,96.02,95.89,95.93,10886399956.0
2007-09-18 12:30:00,95.93,96.06,95.87,96.025,9852499952.0
2007-09-18 12:45:00,96.015,96.08,95.94,95.98,9081399987.0
2007-09-18 13:00:00,95.98,96.03,95.91,95.94,8145500001.0
2007-09-18 13:15:00,95.94,96.07,95.92,96.025,5736799984.0
2007-09-18 13:30:00,96.025,96.09,95.98,96.01,4895799968.0
2007-09-18 13:45:00,96.0,96.15,95.99,96.12,7687299992.0
2007-09-18 14:00:00,96.125,96.52,96.03,96.49,12634799969.0
2007-09-18 14:15:00,96.49,96.67,96.29,96.4,12650099932.0
2007-09-18 14:30:00,96.39,96.98,96.38,96.77,22994899890.0
2007-09-18 14:45:00,96.77,96.89,96.62,96.675,14620099915.0
2007-09-18 15:00:00,96.675,96.73,96.54,96.71,13923799954.0
2007-09-18 15:15:00,96.72,96.75,96.56,96.65,13787999945.0
2007-09-18 15:30:00,96.65,96.65,96.43,96.48,12380789110.0
2007-09-18 15:45:00,96.48,96.51,96.33,96.495,12990099988.0
2007-09-18 16:00:00,96.5,96.71,96.49,96.68,9370999994.0
2007-09-18 16:15:00,96.68,96.71,96.6,96.66,12957399958.0
2007-09-18 16:30:00,96.66,96.72,96.51,96.65,13822499643.0
2007-09-18 16:45:00,96.65,96.82,96.56,96.82,11931799998.0
2007-09-18 17:00:00,96.81,96.905,96.75,96.855,13463399914.0
2007-09-18 17:15:00,96.85,96.89,96.74,96.81,10893299978.0
2007-09-18 17:30:00,96.81,96.82,96.68,96.76,13399399953.0
2007-09-18 17:45:00,96.76,96.82,96.73,96.78,6150700046.0
2007-09-18 18:00:00,96.78,96.85,96.72,96.78,4734789089.0
2007-09-18 18:15:00,96.78,96.86,96.74,96.8,4741099986.0
2007-09-18 18:30:00,96.8,96.87,96.74,96.81,5338699994.0
2007-09-18 18:45:00,96.82,96.84,96.72,96.79,6476199985.0
2007-09-18 19:00:00,96.79,96.85,96.77,96.85,4092900000.0
2007-09-18 19:15:00,96.85,96.96,96.84,96.96,3754300003.0
2007-09-18 19:30:00,96.96,97.01,96.83,96.84,11252099967.0
2007-09-18 19:45:00,96.84,97.06,96.84,97.05,10704899966.0
2007-09-18 20:00:00,97.05,97.135,96.98,97.04,10953299990.0
2007-09-18 20:15:00,97.07,98.65,96.92,97.22,17812299955.0
2007-09-18 20:30:00,97.22,98.17,97.2,98.1,20702199855.0
2007-09-18 20:45:00,98.06,98.3,98.06,98.285,16738700061.0
2007-09-18 21:00:00,98.285,98.48,98.17,98.465,17039900116.0
2007-09-18 21:15:00,98.47,99.03,98.46,98.72,20705200141.0
2007-09-18 21:30:00,98.72,99.115,98.615,99.08,14898500125.0
2007-09-18 21:45:00,99.08,99.125,98.77,98.885,10734900026.0
2007-09-18 22:00:00,98.885,99.0,98.77,98.88,8083799987.0
2007-09-18 22:15:00,98.9,98.95,98.84,98.91,3436600020.0
2007-09-18 22:30:00,98.91,99.05,98.83,99.03,4957852519.0
2007-09-18 22:45:00,99.02,99.055,98.9,98.93,5292800024.0
2007-09-18 23:00:00,98.95,98.95,98.78,98.91,2772700005.0
2007-09-18 23:15:00,98.91,98.95,98.86,98.915,3467400018.0
2007-09-18 23:30:00,98.915,98.93,98.82,98.84,2709600001.0
2007-09-18 23:45:00,98.87,98.875,98.55,98.805,5422200009.0
2007-09-19 00:00:00,98.8,98.805,98.71,98.74,3092199997.0
2007-09-19 00:15:00,98.75,98.75,98.62,98.66,4497499982.0
2007-09-19 00:30:00,98.64,98.66,98.48,98.64,6986099966.0
2007-09-19 00:45:00,98.64,98.65,98.47,98.53,9253499930.0
2007-09-19 01:00:00,98.54,98.54,98.28,98.395,6601099962.0
2007-09-19 01:15:00,98.395,98.59,98.36,98.4,8285999946.0
2007-09-19 01:30:00,98.38,98.44,98.285,98.42,9349099950.0
2007-09-19 01:45:00,98.42,98.46,98.27,98.295,7726299958.0
2007-09-19 02:00:00,98.285,98.45,98.2,98.43,12423899938.0
2007-09-19 02:15:00,98.44,98.57,98.41,98.47,6221099974.0
2007-09-19 02:30:00,98.47,98.54,98.46,98.48,6292799960.0
2007-09-19 02:45:00,98.475,98.58,98.47,98.55,5679299955.0
2007-09-19 03:00:00,98.55,98.73,98.52,98.7,9329483543.0
2007-09-19 03:15:00,98.7,98.78,98.65,98.67,10948499968.0
2007-09-19 03:30:00,98.67,98.74,98.66,98.71,7886999920.0
2007-09-19 03:45:00,98.71,98.76,98.655,98.71,7436799955.0
2007-09-19 04:00:00,98.72,98.81,98.72,98.73,10123699916.0
2007-09-19 04:15:00,98.73,98.73,98.61,98.71,12921699881.0
2007-09-19 04:30:00,98.71,98.75,98.68,98.7,7678199924.0
2007-09-19 04:45:00,98.7,98.805,98.68,98.78,6246499959.0
2007-09-19 05:00:00,98.78,98.83,98.78,98.815,1750099997.0
2007-09-19 05:15:00,98.815,98.815,98.62,98.71,2705899999.0
2007-09-19 05:30:00,98.71,98.825,98.71,98.815,2937899997.0
2007-09-19 05:45:00,98.81,98.84,98.77,98.77,2971799997.0
2007-09-19 06:00:00,98.76,98.79,98.7,98.775,8406699883.0
2007-09-19 06:15:00,98.78,98.86,98.75,98.78,7607499982.0
2007-09-19 06:30:00,98.77,98.82,98.72,98.8,8495699901.0
2007-09-19 06:45:00,98.8,98.85,98.72,98.78,7233599977.0
2007-09-19 07:00:00,98.78,98.86,98.74,98.8,9016699890.0
2007-09-19 07:15:00,98.8,98.91,98.79,98.885,9888874819.0
2007-09-19 07:30:00,98.885,98.945,98.745,98.75,6927299946.0
2007-09-19 07:45:00,98.75,98.8,98.68,98.75,9283299931.0
2007-09-19 08:00:00,98.75,98.875,98.685,98.87,12381399975.0
2007-09-19 08:15:00,98.865,98.9,98.81,98.87,9152199995.0
2007-09-19 08:30:00,98.87,98.98,98.82,98.87,10311899891.0
2007-09-19 08:45:00,98.86,99.015,98.85,98.94,12029599875.0
2007-09-19 09:00:00,98.95,99.05,98.94,99.04,15581199835.0
2007-09-19 09:15:00,99.04,99.105,98.97,98.97,10915303766.0
2007-09-19 09:30:00,98.97,98.97,98.54,98.625,16717659765.0
2007-09-19 09:45:00,98.625,98.8,98.53,98.8,11844499952.0
2007-09-19 10:00:00,98.8,98.84,98.73,98.76,13998299909.0
2007-09-19 10:15:00,98.76,98.82,98.73,98.8,9819600011.0
2007-09-19 10:30:00,98.8,98.83,98.69,98.79,11161672849.0
2007-09-19 10:45:00,98.79,98.97,98.74,98.94,13527199968.0
2007-09-19 11:00:00,98.94,98.97,98.815,98.89,9424499892.0
2007-09-19 11:15:00,98.9,98.98,98.85,98.94,7921799925.0
2007-09-19 11:30:00,98.95,98.95,98.84,98.89,10252799932.0
2007-09-19 11:45:00,98.89,98.895,98.64,98.67,12795399909.0
2007-09-19 12:00:00,98.67,98.8,98.63,98.68,12824899834.0
2007-09-19 12:15:00,98.68,98.69,98.42,98.66,8794899960.0
2007-09-19 12:30:00,98.66,98.725,98.53,98.65,7979799977.0
2007-09-19 12:45:00,98.64,98.665,98.49,98.5,9943318743.0
2007-09-19 13:00:00,98.5,98.73,98.5,98.71,14307059852.0
2007-09-19 13:15:00,98.71,98.8,98.68,98.73,7737099924.0
2007-09-19 13:30:00,98.74,98.77,98.52,98.59,14076999910.0
2007-09-19 13:45:00,98.59,98.71,98.56,98.7,6251599968.0
2007-09-19 14:00:00,98.7,98.7,98.46,98.57,8687799984.0
2007-09-19 14:15:00,98.57,98.59,98.49,98.5,8627299988.0
2007-09-19 14:30:00,98.5,98.58,98.4,98.48,19148405825.0
2007-09-19 14:45:00,98.48,98.89,98.46,98.86,15514899946.0
2007-09-19 15:00:00,98.86,99.03,98.86,98.91,14172659562.0
2007-09-19 15:15:00,98.91,98.97,98.82,98.89,7447799973.0
2007-09-19 15:30:00,98.89,99.01,98.86,98.98,9135400002.0
2007-09-19 15:45:00,98.98,99.33,98.97,99.26,16196799819.0
2007-09-19 16:00:00,99.27,99.41,99.15,99.41,17579499751.0
2007-09-19 16:15:00,99.41,99.53,99.32,99.49,14841869961.0
2007-09-19 16:30:00,99.5,99.54,99.35,99.39,14414599883.0
2007-09-19 16:45:00,99.39,99.66,99.3,99.59,14452299840.0
2007-09-19 17:00:00,99.59,99.62,99.4,99.47,15002099839.0
2007-09-19 17:15:00,99.465,99.53,99.39,99.45,11203524645.0
2007-09-19 17:30:00,99.45,99.46,99.23,99.27,10891599810.0
2007-09-19 17:45:00,99.27,99.42,99.27,99.38,9690101128.0
2007-09-19 18:00:00,99.38,99.5,99.32,99.43,9130299971.0
2007-09-19 18:15:00,99.43,99.47,99.25,99.38,9073699983.0
2007-09-19 18:30:00,99.38,99.39,99.15,99.17,9629999968.0
2007-09-19 18:45:00,99.17,99.28,99.15,99.24,8170599962.0
2007-09-19 19:00:00,99.23,99.24,99.01,99.04,9131299961.0
2007-09-19 19:15:00,99.03,99.14,98.99,99.03,6323799949.0
2007-09-19 19:30:00,99.03,99.135,98.95,99.135,6347099962.0
2007-09-19 19:45:00,99.13,99.205,99.095,99.17,4469800004.0
2007-09-19 20:00:00,99.17,99.21,98.99,99.02,9203199954.0
2007-09-19 20:15:00,99.015,99.06,98.89,99.015,9436099953.0
2007-09-19 20:30:00,99.02,99.1,99.01,99.095,4938000003.0
2007-09-19 20:45:00,99.095,99.32,99.085,99.28,9734799987.0
2007-09-19 21:00:00,99.28,99.33,99.13,99.31,7619799978.0
2007-09-19 21:15:00,99.31,99.42,99.3,99.34,5522299958.0
2007-09-19 21:30:00,99.34,99.405,99.33,99.37,3144299982.0
2007-09-19 21:45:00,99.365,99.42,99.26,99.34,3812799996.0
2007-09-19 22:00:00,99.34,99.4,99.28,99.4,2581399996.0
2007-09-19 22:15:00,99.39,99.48,99.39,99.45,3432299957.0
2007-09-19 22:30:00,99.45,99.49,99.39,99.44,2844699983.0
2007-09-19 22:45:00,99.44,99.44,99.39,99.41,2111699993.0
2007-09-19 23:00:00,99.4,99.4,99.32,99.35,857200000.0
2007-09-19 23:15:00,99.34,99.39,99.317,99.38,675600000.0
2007-09-19 23:30:00,99.37,99.43,99.28,99.29,1028600000.0
2007-09-19 23:45:00,99.29,99.31,99.2,99.2,1397299998.0
2007-09-20 00:00:00,99.2,99.27,99.17,99.18,863800002.0
2007-09-20 00:15:00,99.185,99.23,99.14,99.2,2574100007.0
2007-09-20 00:30:00,99.2,99.2,99.13,99.19,948700000.0
2007-09-20 00:45:00,99.19,99.27,99.17,99.23,2016900004.0
2007-09-20 01:00:00,99.23,99.31,99.22,99.27,2587400013.0
2007-09-20 01:15:00,99.27,99.33,99.27,99.33,1412999997.0
2007-09-20 01:30:00,99.33,99.37,99.27,99.32,5066199995.0
2007-09-20 01:45:00,99.32,99.44,99.29,99.31,6930799969.0
2007-09-20 02:00:00,99.31,99.52,99.26,99.46,8188699995.0
2007-09-20 02:15:00,99.455,99.52,99.45,99.5,9098099938.0
2007-09-20 02:30:00,99.5,99.58,99.43,99.46,10592299983.0
2007-09-20 02:45:00,99.47,99.55,99.45,99.495,11136299955.0
2007-09-20 03:00:00,99.495,99.54,99.42,99.43,11092399987.0
2007-09-20 03:15:00,99.43,99.5,99.41,99.44,9383499937.0
2007-09-20 03:30:00,99.44,99.45,99.39,99.44,8286399988.0
2007-09-20 03:45:00,99.44,99.51,99.43,99.49,5593100001.0
2007-09-20 04:00:00,99.5,99.63,99.48,99.59,8333099923.0
2007-09-20 04:15:00,99.59,99.61,99.55,99.56,5268499986.0
2007-09-20 04:30:00,99.56,99.59,99.55,99.58,4858799976.0
2007-09-20 04:45:00,99.58,99.58,99.42,99.46,5145999972.0
2007-09-20 05:00:00,99.47,99.54,99.46,99.5,4577000005.0
2007-09-20 05:15:00,99.49,99.52,99.45,99.51,4009200004.0
2007-09-20 05:30:00,99.51,99.57,99.475,99.48,4513599993.0
2007-09-20 05:45:00,99.48,99.57,99.45,99.53,6180000002.0
2007-09-20 06:00:00,99.52,99.55,99.47,99.5,5316334347.0
2007-09-20 06:15:00,99.51,99.59,99.48,99.55,4192099991.0
2007-09-20 06:30:00,99.55,99.57,99.53,99.56,3047100011.0
2007-09-20 06:45:00,99.56,99.59,99.545,99.56,4294399993.0
2007-09-20 07:00:00,99.56,99.58,99.48,99.49,5470300001.0
2007-09-20 07:15:00,99.49,99.56,99.44,99.54,6656899992.0
2007-09-20 07:30:00,99.54,99.54,99.43,99.5,9973199969.0
2007-09-20 07:45:00,99.5,99.58,99.47,99.53,9812500000.0
2007-09-20 08:00:00,99.53,99.7,99.52,99.65,11318999965.0
2007-09-20 08:15:00,99.65,99.8,99.63,99.69,15637399940.0
2007-09-20 08:30:00,99.68,99.85,99.68,99.79,22661700086.0
2007-09-20 08:45:00,99.79,99.86,99.71,99.82,21708560149.0
2007-09-20 09:00:00,99.82,99.82,99.63,99.69,18639200036.0
2007-09-20 09:15:00,99.68,99.68,99.335,99.48,19969897408.0
2007-09-20 09:30:00,99.49,99.5,99.385,99.46,20382400032.0
2007-09-20 09:45:00,99.46,99.62,99.33,99.58,20196047330.0
2007-09-20 10:00:00,99.59,99.61,99.49,99.52,8112700007.0
2007-09-20 10:15:00,99.52,99.59,99.46,99.46,14819300029.0
2007-09-20 10:30:00,99.47,99.61,99.46,99.57,11614200015.0
2007-09-20 10:45:00,99.57,99.61,99.52,99.6,7235300005.0
2007-09-20 11:00:00,99.6,99.67,99.56,99.63,14891400017.0
2007-09-20 11:15:00,99.64,99.68,99.6,99.68,8621200017.0
2007-09-20 11:30:00,99.68,99.76,99.66,99.7,9952999992.0
2007-09-20 11:45:00,99.695,99.71,99.54,99.57,13001200025.0
2007-09-20 12:00:00,99.58,99.6,99.35,99.38,17234574869.0
2007-09-20 12:15:00,99.385,99.545,99.38,99.49,14799061631.0
2007-09-20 12:30:00,99.49,99.57,99.45,99.46,11714200032.0
2007-09-20 12:45:00,99.46,99.57,99.415,99.48,15798279929.0
2007-09-20 13:00:00,99.48,99.48,99.24,99.24,17650000040.0
2007-09-20 13:15:00,99.21,99.4,99.19,99.36,15458300020.0
2007-09-20 13:30:00,99.36,99.43,99.2,99.2,17850400062.0
2007-09-20 13:45:00,99.19,99.24,98.96,99.15,18464500040.0
2007-09-20 14:00:00,99.16,99.46,99.14,99.3,19393800041.0
2007-09-20 14:15:00,99.3,99.36,99.2,99.29,20189200055.0
2007-09-20 14:30:00,99.27,99.45,99.24,99.44,20863900052.0
2007-09-20 14:45:00,99.43,99.47,99.355,99.4,15248000043.0
2007-09-20 15:00:00,99.4,99.44,99.27,99.31,14576888087.0
2007-09-20 15:15:00,99.31,99.41,99.19,99.31,11521300013.0
2007-09-20 15:30:00,99.32,99.34,99.18,99.22,12523700012.0
2007-09-20 15:45:00,99.22,99.31,99.19,99.27,12682699998.0
2007-09-20 16:00:00,99.27,99.38,99.16,99.36,14960900022.0
2007-09-20 16:15:00,99.37,99.41,99.08,99.09,13178300005.0
2007-09-20 16:30:00,99.09,99.225,99.045,99.21,16384300014.0
2007-09-20 16:45:00,99.21,99.29,99.1,99.14,10721800012.0
2007-09-20 17:00:00,99.14,99.22,99.1,99.14,8615600014.0
2007-09-20 17:15:00,99.13,99.13,98.91,98.94,12062899997.0
2007-09-20 17:30:00,98.95,98.96,98.655,98.71,15324300017.0
2007-09-20 17:45:00,98.71,98.72,98.51,98.64,18220900011.0
2007-09-20 18:00:00,98.64,98.825,98.62,98.8,9456299988.0
2007-09-20 18:15:00,98.8,98.84,98.68,98.75,12446099989.0
2007-09-20 18:30:00,98.74,98.74,98.56,98.63,10728896379.0
2007-09-20 18:45:00,98.63,98.82,98.58,98.78,8893100020.0
2007-09-20 19:00:00,98.78,98.805,98.61,98.62,5800800003.0
2007-09-20 19:15:00,98.62,98.68,98.61,98.645,6593400020.0
2007-09-20 19:30:00,98.645,98.86,98.64,98.845,6536400012.0
2007-09-20 19:45:00,98.845,98.95,98.68,98.715,6970100016.0
2007-09-20 20:00:00,98.71,98.93,98.69,98.91,6810900005.0
2007-09-20 20:15:00,98.91,98.99,98.83,98.875,8537999988.0
2007-09-20 20:30:00,98.875,99.11,98.79,99.1,15519900020.0
2007-09-20 20:45:00,99.095,99.1,98.83,98.93,10461200005.0
2007-09-20 21:00:00,98.93,98.93,98.62,98.75,8661600001.0
2007-09-20 21:15:00,98.75,98.82,98.71,98.78,4197199999.0
2007-09-20 21:30:00,98.78,98.78,98.68,98.75,5642900007.0
2007-09-20 21:45:00,98.75,98.77,98.56,98.595,6856400007.0
2007-09-20 22:00:00,98.595,98.65,98.5,98.63,5400800004.0
2007-09-20 22:15:00,98.63,98.695,98.55,98.67,6049600000.0
2007-09-20 22:30:00,98.665,98.74,98.63,98.74,6056300000.0
2007-09-20 22:45:00,98.74,98.89,98.67,98.88,4447800000.0
2007-09-20 23:00:00,98.88,98.9,98.8,98.87,1606800000.0
2007-09-20 23:15:00,98.88,98.96,98.81,98.855,2078700000.0
2007-09-20 23:30:00,98.83,99.01,98.82,98.92,2588299998.0
2007-09-20 23:45:00,98.93,98.98,98.77,98.915,2363600000.0
2007-09-21 00:00:00,98.915,98.915,98.85,98.89,1508000000.0
2007-09-21 00:15:00,98.89,98.98,98.85,98.94,4947599997.0
2007-09-21 00:30:00,98.94,99.01,98.88,98.955,4495000002.0
2007-09-21 00:45:00,98.95,99.24,98.94,99.2,5921900006.0
2007-09-21 01:00:00,99.19,99.26,99.1,99.25,3786600014.0
2007-09-21 01:15:00,99.25,99.41,99.23,99.4,8012900005.0
2007-09-21 01:30:00,99.4,99.49,99.36,99.48,8194900007.0
2007-09-21 01:45:00,99.48,99.73,99.45,99.685,8561899991.0
2007-09-21 02:00:00,99.7,99.78,99.59,99.72,8542099999.0
2007-09-21 02:15:00,99.72,99.97,99.72,99.96,7573700010.0
2007-09-21 02:30:00,99.95,100.14,99.93,100.03,10881400006.0
2007-09-21 02:45:00,100.03,100.04,99.91,99.96,10899199956.0
2007-09-21 03:00:00,99.96,100.04,99.88,99.91,5755499992.0
2007-09-21 03:15:00,99.91,99.92,99.75,99.86,7856299993.0
2007-09-21 03:30:00,99.87,99.96,99.76,99.96,3913000005.0
2007-09-21 03:45:00,99.97,99.98,99.865,99.91,7300899987.0
2007-09-21 04:00:00,99.91,99.93,99.59,99.6,9622500004.0
2007-09-21 04:15:00,99.61,99.62,99.5,99.6,6187799978.0
2007-09-21 04:30:00,99.6,99.6,99.44,99.55,6963499978.0
2007-09-21 04:45:00,99.54,99.61,99.52,99.59,3767699974.0
2007-09-21 05:00:00,99.527,99.63,99.522,99.59,4359199960.0
2007-09-21 05:15:00,99.58,99.64,99.58,99.63,3608999998.0
2007-09-21 05:30:00,99.63,99.71,99.61,99.61,6371199986.0
2007-09-21 05:45:00,99.62,99.68,99.55,99.57,4234099993.0
2007-09-21 06:00:00,99.57,99.57,99.5,99.53,5406899989.0
2007-09-21 06:15:00,99.55,99.75,99.53,99.74,7018199966.0
2007-09-21 06:30:00,99.74,99.84,99.73,99.77,8575899978.0
2007-09-21 06:45:00,99.77,99.83,99.71,99.75,9168099995.0
2007-09-21 07:00:00,99.75,99.77,99.67,99.695,11561900000.0
2007-09-21 07:15:00,99.71,99.74,99.62,99.63,7474399988.0
2007-09-21 07:30:00,99.63,99.74,99.61,99.69,9294099992.0
2007-09-21 07:45:00,99.69,99.79,99.655,99.77,8159799973.0
2007-09-21 08:00:00,99.77,99.89,99.76,99.82,12356599943.0
2007-09-21 08:15:00,99.82,99.87,99.68,99.69,13782799997.0
2007-09-21 08:30:00,99.69,99.78,99.625,99.66,13541300011.0
2007-09-21 08:45:00,99.65,99.71,99.57,99.685,11580900031.0
2007-09-21 09:00:00,99.685,99.71,99.575,99.625,16246900020.0
2007-09-21 09:15:00,99.625,99.72,99.57,99.69,10938199996.0
2007-09-21 09:30:00,99.69,99.93,99.66,99.91,8843574589.0
2007-09-21 09:45:00,99.92,99.92,99.695,99.75,13484499975.0
2007-09-21 10:00:00,99.74,99.76,99.57,99.65,11861893586.0
2007-09-21 10:15:00,99.645,99.76,99.57,99.75,8895699981.0
2007-09-21 10:30:00,99.76,99.91,99.68,99.86,15437500005.0
2007-09-21 10:45:00,99.86,99.92,99.73,99.83,12216999992.0
2007-09-21 11:00:00,99.82,99.91,99.67,99.71,13411699976.0
2007-09-21 11:15:00,99.7,99.75,99.57,99.62,7261400005.0
2007-09-21 11:30:00,99.62,99.81,99.62,99.63,6133399991.0
2007-09-21 11:45:00,99.64,99.78,99.6,99.77,9103399989.0
2007-09-21 12:00:00,99.77,99.89,99.715,99.79,11013360996.0
2007-09-21 12:15:00,99.79,99.85,99.61,99.72,12016999971.0
2007-09-21 12:30:00,99.72,99.82,99.69,99.755,6143000011.0
2007-09-21 12:45:00,99.76,99.83,99.72,99.74,8688499999.0
2007-09-21 13:00:00,99.74,99.74,99.62,99.64,10341099978.0
2007-09-21 13:15:00,99.65,99.67,99.57,99.61,9072287652.0
2007-09-21 13:30:00,99.61,99.635,99.54,99.61,7127999983.0
2007-09-21 13:45:00,99.62,99.63,99.5,99.52,7263199992.0
2007-09-21 14:00:00,99.53,99.58,99.41,99.51,12700999985.0
2007-09-21 14:15:00,99.51,99.58,99.45,99.49,9784300000.0
2007-09-21 14:30:00,99.5,99.83,99.4,99.82,11445399973.0
2007-09-21 14:45:00,99.81,99.98,99.78,99.95,13802399982.0
2007-09-21 15:00:00,99.96,99.98,99.82,99.89,10395899998.0
2007-09-21 15:15:00,99.89,99.96,99.74,99.91,12705799998.0
2007-09-21 15:30:00,99.91,99.95,99.79,99.81,8904399994.0
2007-09-21 15:45:00,99.81,99.94,99.73,99.92,9353699998.0
2007-09-21 16:00:00,99.9,100.16,99.88,100.11,10240100001.0
2007-09-21 16:15:00,100.11,100.15,99.91,99.92,9433299975.0
2007-09-21 16:30:00,99.92,99.97,99.85,99.91,4479400009.0
2007-09-21 16:45:00,99.895,99.94,99.805,99.845,9134400021.0
2007-09-21 17:00:00,99.85,99.93,99.8,99.9,5375200002.0
2007-09-21 17:15:00,99.89,100.0,99.88,99.95,5112458546.0
2007-09-21 17:30:00,99.945,99.97,99.89,99.96,5169500012.0
2007-09-21 17:45:00,99.96,100.01,99.87,99.97,3168699996.0
2007-09-21 18:00:00,99.96,99.97,99.84,99.945,4107700002.0
2007-09-21 18:15:00,99.95,100.03,99.9,99.95,3985900016.0
2007-09-21 18:30:00,99.95,100.05,99.92,99.98,4918000003.0
2007-09-21 18:45:00,99.98,100.02,99.91,100.0,2714600003.0
2007-09-21 19:00:00,100.0,100.055,99.98,100.0,3418500013.0
2007-09-21 19:15:00,100.0,100.0,99.88,99.94,2374999999.0
2007-09-21 19:30:00,99.94,99.97,99.9,99.92,2402700007.0
2007-09-21 19:45:00,99.92,99.92,99.8,99.83,3476400018.0
2007-09-21 20:00:00,99.82,99.84,99.77,99.81,2015500000.0
2007-09-21 20:15:00,99.81,99.84,99.72,99.83,3368400006.0
2007-09-21 20:30:00,99.83,99.87,99.79,99.79,5664399999.0
2007-09-21 20:45:00,99.79,99.9,99.76,99.88,5230499997.0
2007-09-21 21:00:00,99.88,99.88,99.74,99.8,9312100026.0
2007-09-21 21:15:00,99.8,99.845,99.75,99.78,2280200004.0
2007-09-21 21:30:00,99.77,99.79,99.7,99.74,3886400005.0
2007-09-21 21:45:00,99.735,99.77,99.69,99.755,3852800008.0
2007-09-21 22:00:00,99.755,99.78,99.69,99.75,2624800000.0
2007-09-21 22:15:00,99.73,99.785,99.72,99.76,2952300000.0
2007-09-21 22:30:00,99.75,99.9,99.74,99.86,1522500000.0
2007-09-21 22:45:00,99.86,100.12,99.85,100.04,2067300000.0
2007-09-23 23:00:00,99.961,100.013,99.94,100.008,4143899980.0
2007-09-23 23:15:00,100.019,100.034,99.949,100.032,5700099963.0
2007-09-23 23:30:00,99.991,100.107,99.981,100.062,4720599974.0
2007-09-23 23:45:00,100.095,100.12,100.031,100.07,7823199976.0
2007-09-24 00:00:00,100.05,100.1,100.01,100.08,514100000.0
2007-09-24 00:15:00,100.08,100.12,100.03,100.1,1926500016.0
2007-09-24 00:30:00,100.1,100.13,100.04,100.09,1417200000.0
2007-09-24 00:45:00,100.078,100.103,99.99,99.99,2002699981.0
2007-09-24 01:00:00,99.99,100.02,99.92,99.92,2274499988.0
2007-09-24 01:15:00,99.94,99.945,99.85,99.92,1997600000.0
2007-09-24 01:30:00,99.92,100.03,99.89,99.99,2018100000.0
2007-09-24 01:45:00,100.01,100.01,99.86,99.97,3149600000.0
2007-09-24 02:00:00,99.97,100.01,99.86,99.9,2989500000.0
2007-09-24 02:15:00,99.935,99.96,99.77,99.77,5643900008.0
2007-09-24 02:30:00,99.775,99.99,99.76,99.965,2196100009.0
2007-09-24 02:45:00,99.95,99.96,99.87,99.9,2842726594.0
2007-09-24 03:00:00,99.9,100.005,99.83,100.005,2408799995.0
2007-09-24 03:15:00,100.005,100.02,99.92,100.02,2246799999.0
2007-09-24 03:30:00,100.02,100.04,99.95,99.965,1940000000.0
2007-09-24 03:45:00,99.965,100.0,99.94,99.98,2282400001.0
2007-09-24 04:00:00,99.98,99.985,99.88,99.89,1874699999.0
2007-09-24 04:15:00,99.89,99.92,99.79,99.83,3097900000.0
2007-09-24 04:30:00,99.83,99.84,99.78,99.825,1446600000.0
2007-09-24 04:45:00,99.825,99.88,99.795,99.82,2319599997.0
2007-09-24 05:00:00,99.82,99.83,99.775,99.81,1062700003.0
2007-09-24 05:15:00,99.81,99.82,99.74,99.76,1479500002.0
2007-09-24 05:30:00,99.76,99.825,99.71,99.81,3134300001.0
2007-09-24 05:45:00,99.81,99.82,99.75,99.79,1282999998.0
2007-09-24 06:00:00,99.8,99.84,99.78,99.78,2314899994.0
2007-09-24 06:15:00,99.78,99.8,99.76,99.77,2703900001.0
2007-09-24 06:30:00,99.77,99.79,99.71,99.73,3489800000.0
2007-09-24 06:45:00,99.73,99.77,99.69,99.72,2085500000.0
2007-09-24 07:00:00,99.72,99.72,99.66,99.67,2509199986.0
2007-09-24 07:15:00,99.67,99.69,99.6,99.605,1050099997.0
2007-09-24 07:30:00,99.605,99.7,99.56,99.7,3726000001.0
2007-09-24 07:45:00,99.69,99.79,99.68,99.77,5868800002.0
2007-09-24 08:00:00,99.77,99.92,99.75,99.79,5507900023.0
2007-09-24 08:15:00,99.79,99.81,99.62,99.715,9603499985.0
2007-09-24 08:30:00,99.72,99.84,99.715,99.78,6384700006.0
2007-09-24 08:45:00,99.78,99.79,99.68,99.72,8211700001.0
2007-09-24 09:00:00,99.705,99.72,99.6,99.7,7023100012.0
2007-09-24 09:15:00,99.7,99.85,99.67,99.69,7944100011.0
2007-09-24 09:30:00,99.69,99.75,99.53,99.545,6395500015.0
2007-09-24 09:45:00,99.545,99.57,99.51,99.55,5105200006.0
2007-09-24 10:00:00,99.55,99.625,99.545,99.57,6988599988.0
2007-09-24 10:15:00,99.57,99.61,99.485,99.58,6116499996.0
2007-09-24 10:30:00,99.58,99.675,99.468,99.6,15820699993.0
2007-09-24 10:45:00,99.6,99.67,99.55,99.635,9718499994.0
2007-09-24 11:00:00,99.635,99.75,99.59,99.74,7416500009.0
2007-09-24 11:15:00,99.735,99.8,99.71,99.76,8315200021.0
2007-09-24 11:30:00,99.76,99.85,99.73,99.81,5570799994.0
2007-09-24 11:45:00,99.82,99.865,99.75,99.86,7092300017.0
2007-09-24 12:00:00,99.87,99.98,99.85,99.89,9863700031.0
2007-09-24 12:15:00,99.89,99.92,99.74,99.8,12415999978.0
2007-09-24 12:30:00,99.805,100.01,99.79,99.9,9187700009.0
2007-09-24 12:45:00,99.895,99.98,99.87,99.88,5617499991.0
2007-09-24 13:00:00,99.89,100.04,99.83,99.98,7602278005.0
2007-09-24 13:15:00,99.98,100.04,99.93,100.03,8806100008.0
2007-09-24 13:30:00,100.03,100.03,99.86,99.87,15320299988.0
2007-09-24 13:45:00,99.86,99.95,99.83,99.91,10211460103.0
2007-09-24 14:00:00,99.91,99.975,99.78,99.89,13960200051.0
2007-09-24 14:15:00,99.89,99.98,99.81,99.89,15914600015.0
2007-09-24 14:30:00,99.89,99.92,99.81,99.91,8559700026.0
2007-09-24 14:45:00,99.91,99.94,99.76,99.77,14412999972.0
2007-09-24 15:00:00,99.75,99.895,99.75,99.86,13409900017.0
2007-09-24 15:15:00,99.86,99.87,99.675,99.69,11796599986.0
2007-09-24 15:30:00,99.7,99.8,99.66,99.78,13003699976.0
2007-09-24 15:45:00,99.78,99.78,99.59,99.67,18275699989.0
2007-09-24 16:00:00,99.67,99.71,99.58,99.66,10141799998.0
2007-09-24 16:15:00,99.66,99.9,99.66,99.89,9392300004.0
2007-09-24 16:30:00,99.89,99.9,99.74,99.81,15284399999.0
2007-09-24 16:45:00,99.805,99.84,99.69,99.74,15762699971.0
2007-09-24 17:00:00,99.73,99.76,99.61,99.67,11963099995.0
2007-09-24 17:15:00,99.665,99.68,99.59,99.67,10689199989.0
2007-09-24 17:30:00,99.67,99.7,99.535,99.62,12430400015.0
2007-09-24 17:45:00,99.62,99.655,99.55,99.61,7824177309.0
2007-09-24 18:00:00,99.61,99.73,99.59,99.68,6070199992.0
2007-09-24 18:15:00,99.68,99.73,99.635,99.73,13133199958.0
2007-09-24 18:30:00,99.73,99.735,99.68,99.71,3380099992.0
2007-09-24 18:45:00,99.71,99.725,99.65,99.675,2703299991.0
2007-09-24 19:00:00,99.68,99.685,99.65,99.65,3160600001.0
2007-09-24 19:15:00,99.65,99.67,99.56,99.59,7051099999.0
2007-09-24 19:30:00,99.6,99.6,99.425,99.52,7860799984.0
2007-09-24 19:45:00,99.52,99.52,99.41,99.42,5219299975.0
2007-09-24 20:00:00,99.43,99.5,99.36,99.475,6318100003.0
2007-09-24 20:15:00,99.47,99.54,99.455,99.51,2281799998.0
2007-09-24 20:30:00,99.51,99.56,99.455,99.55,4180199979.0
2007-09-24 20:45:00,99.55,99.63,99.53,99.63,4757299961.0
2007-09-24 21:00:00,99.63,99.65,99.57,99.57,6871999954.0
2007-09-24 21:15:00,99.57,99.69,99.49,99.67,5640300006.0
2007-09-24 21:30:00,99.67,99.685,99.54,99.54,5823200015.0
2007-09-24 21:45:00,99.54,99.64,99.495,99.57,6835100020.0
2007-09-24 22:00:00,99.57,99.725,99.57,99.65,6443200006.0
2007-09-24 22:15:00,99.66,99.79,99.645,99.78,5238600002.0
2007-09-24 22:30:00,99.765,99.83,99.71,99.71,8243400009.0
2007-09-24 22:45:00,99.71,99.76,99.61,99.66,5422599997.0
2007-09-24 23:00:00,99.64,99.73,99.57,99.7,1877100000.0
2007-09-24 23:15:00,99.71,99.8,99.64,99.75,3367100000.0
2007-09-24 23:30:00,99.75,99.765,99.663,99.682,2495499996.0
2007-09-24 23:45:00,99.72,99.76,99.66,99.69,1765600000.0
2007-09-25 00:00:00,99.69,99.73,99.62,99.68,5488799992.0
2007-09-25 00:15:00,99.67,99.76,99.63,99.7,4232199997.0
2007-09-25 00:30:00,99.71,99.76,99.665,99.69,6622599969.0
2007-09-25 00:45:00,99.69,99.69,99.53,99.6,8779200006.0
2007-09-25 01:00:00,99.6,99.65,99.546,99.63,6982599922.0
2007-09-25 01:15:00,99.63,99.65,99.57,99.58,5642399997.0
2007-09-25 01:30:00,99.58,99.695,99.57,99.635,3052700003.0
2007-09-25 01:45:00,99.635,99.635,99.49,99.52,8176299966.0
2007-09-25 02:00:00,99.52,99.555,99.46,99.485,7886648967.0
2007-09-25 02:15:00,99.49,99.52,99.05,99.12,17716999941.0
2007-09-25 02:30:00,99.14,99.315,99.09,99.3,15234399966.0
2007-09-25 02:45:00,99.3,99.3,99.08,99.11,18322899871.0
2007-09-25 03:00:00,99.1,99.18,99.01,99.14,12810899953.0
2007-09-25 03:15:00,99.14,99.31,99.14,99.22,19756299982.0
2007-09-25 03:30:00,99.23,99.44,99.22,99.32,16208199912.0
2007-09-25 03:45:00,99.32,99.4,99.29,99.36,14297599877.0
2007-09-25 04:00:00,99.36,99.39,99.285,99.285,12255999854.0
2007-09-25 04:15:00,99.29,99.3,99.21,99.235,9291599978.0
2007-09-25 04:30:00,99.24,99.34,99.18,99.22,12410999922.0
2007-09-25 04:45:00,99.22,99.25,99.2,99.22,8216499977.0
2007-09-25 05:00:00,99.22,99.25,99.11,99.2,12575199983.0
2007-09-25 05:15:00,99.2,99.32,99.19,99.31,10349199977.0
2007-09-25 05:30:00,99.31,99.32,99.25,99.29,8820100000.0
2007-09-25 05:45:00,99.29,99.315,99.17,99.24,10432299971.0
2007-09-25 06:00:00,99.24,99.25,99.18,99.21,14462899994.0
2007-09-25 06:15:00,99.21,99.37,99.2,99.33,10279199936.0
2007-09-25 06:30:00,99.33,99.34,99.25,99.27,6775899969.0
2007-09-25 06:45:00,99.27,99.29,99.21,99.25,7217899986.0
2007-09-25 07:00:00,99.255,99.26,99.18,99.2,7132699979.0
2007-09-25 07:15:00,99.2,99.33,99.195,99.28,18903699976.0
2007-09-25 07:30:00,99.27,99.28,99.16,99.225,10840100005.0
2007-09-25 07:45:00,99.225,99.31,99.22,99.28,6016500014.0
2007-09-25 08:00:00,99.28,99.28,99.06,99.11,21177599904.0
2007-09-25 08:15:00,99.11,99.16,99.05,99.14,14692999986.0
2007-09-25 08:30:00,99.14,99.24,99.05,99.07,16619400026.0
2007-09-25 08:45:00,99.07,99.31,99.07,99.28,13768199984.0
2007-09-25 09:00:00,99.26,99.35,99.11,99.12,13876700055.0
2007-09-25 09:15:00,99.12,99.12,98.88,98.98,20159000005.0
2007-09-25 09:30:00,98.98,99.0,98.84,98.91,17692300125.0
2007-09-25 09:45:00,98.91,98.985,98.88,98.97,16110800011.0
2007-09-25 10:00:00,98.97,99.08,98.92,99.02,11683800017.0
2007-09-25 10:15:00,99.02,99.11,99.01,99.055,9080200003.0
2007-09-25 10:30:00,99.055,99.18,99.0,99.12,12580799993.0
2007-09-25 10:45:00,99.11,99.22,99.09,99.15,15198199923.0
2007-09-25 11:00:00,99.16,99.355,99.15,99.28,16256788664.0
2007-09-25 11:15:00,99.29,99.31,99.19,99.19,6551599986.0
2007-09-25 11:30:00,99.19,99.2,99.11,99.18,13064199969.0
2007-09-25 11:45:00,99.18,99.18,99.04,99.055,11718900001.0
2007-09-25 12:00:00,99.055,99.1,98.85,98.865,13092599955.0
2007-09-25 12:15:00,98.86,98.94,98.86,98.935,10489700031.0
2007-09-25 12:30:00,98.935,98.935,98.73,98.74,18708399987.0
2007-09-25 12:45:00,98.74,98.76,98.55,98.58,23425700014.0
2007-09-25 13:00:00,98.58,98.66,98.48,98.62,21077899921.0
2007-09-25 13:15:00,98.62,98.66,98.42,98.5,19217599989.0
2007-09-25 13:30:00,98.5,98.6,98.475,98.54,22466099999.0
2007-09-25 13:45:00,98.54,98.73,98.4,98.7,23591900067.0
2007-09-25 14:00:00,98.7,98.78,98.67,98.68,14753099962.0
2007-09-25 14:15:00,98.68,98.73,98.53,98.55,20773999997.0
2007-09-25 14:30:00,98.55,98.62,98.495,98.495,20605599989.0
2007-09-25 14:45:00,98.48,98.69,98.47,98.61,15986899965.0
2007-09-25 15:00:00,98.61,98.75,98.6,98.69,22358399994.0
2007-09-25 15:15:00,98.69,98.76,98.67,98.71,13296799953.0
2007-09-25 15:30:00,98.71,98.91,98.68,98.82,19106900035.0
2007-09-25 15:45:00,98.83,99.08,98.81,99.03,18300500003.0
2007-09-25 16:00:00,99.03,99.57,98.92,99.54,24352300010.0
2007-09-25 16:15:00,99.54,99.69,99.3,99.39,18527400057.0
2007-09-25 16:30:00,99.39,99.57,99.23,99.54,15933600033.0
2007-09-25 16:45:00,99.54,99.54,99.24,99.27,20255800160.0
2007-09-25 17:00:00,99.26,99.62,99.23,99.53,14448500006.0
2007-09-25 17:15:00,99.53,99.53,99.32,99.41,17555900027.0
2007-09-25 17:30:00,99.41,99.49,99.36,99.42,18641899998.0
2007-09-25 17:45:00,99.42,99.52,99.38,99.46,16726200014.0
2007-09-25 18:00:00,99.46,99.51,99.4,99.46,14395600022.0
2007-09-25 18:15:00,99.46,99.56,99.43,99.52,13511535209.0
2007-09-25 18:30:00,99.52,99.53,99.44,99.49,10590299994.0
2007-09-25 18:45:00,99.49,99.67,99.49,99.64,8757400009.0
2007-09-25 19:00:00,99.64,99.78,99.55,99.77,16010250012.0
2007-09-25 19:15:00,99.77,99.86,99.75,99.8,6805900007.0
2007-09-25 19:30:00,99.81,99.84,99.73,99.79,3366700005.0
2007-09-25 19:45:00,99.79,99.84,99.71,99.83,3211700002.0
2007-09-25 20:00:00,99.84,99.86,99.73,99.83,7680099984.0
2007-09-25 20:15:00,99.83,99.84,99.72,99.77,4761100004.0
2007-09-25 20:30:00,99.76,99.83,99.75,99.81,5107500011.0
2007-09-25 20:45:00,99.81,99.94,99.8,99.92,9596900021.0
2007-09-25 21:00:00,99.93,100.0,99.86,99.92,4788099998.0
2007-09-25 21:15:00,99.93,100.0,99.87,99.98,3519299998.0
2007-09-25 21:30:00,99.98,100.1,99.98,100.08,3740699985.0
2007-09-25 21:45:00,100.08,100.2,99.95,100.17,5366199980.0
2007-09-25 22:00:00,100.17,100.24,100.09,100.24,11787999999.0
2007-09-25 22:15:00,100.24,100.24,100.14,100.16,6325000003.0
2007-09-25 22:30:00,100.16,100.23,100.14,100.21,4488999995.0
2007-09-25 22:45:00,100.21,100.24,100.17,100.19,3117699997.0
2007-09-25 23:00:00,100.19,100.27,100.18,100.21,1348800002.0
2007-09-25 23:15:00,100.22,100.26,100.12,100.25,2364000000.0
2007-09-25 23:30:00,100.25,100.26,100.14,100.14,2609099992.0
2007-09-25 23:45:00,100.16,100.19,100.1,100.14,3974500000.0
2007-09-26 00:00:00,100.14,100.18,100.103,100.17,3870499973.0
2007-09-26 00:15:00,100.17,100.22,100.16,100.22,5961799924.0
2007-09-26 00:30:00,100.22,100.26,100.19,100.21,8405799917.0
2007-09-26 00:45:00,100.22,100.26,100.12,100.22,11385299906.0
2007-09-26 01:00:00,100.21,100.31,100.2,100.27,9113499984.0
2007-09-26 01:15:00,100.27,100.31,100.21,100.28,9238500010.0
2007-09-26 01:30:00,100.29,100.29,100.08,100.08,6208699995.0
2007-09-26 01:45:00,100.08,100.1,99.91,99.98,9856699966.0
2007-09-26 02:00:00,99.98,100.05,99.94,100.0,7199400012.0
2007-09-26 02:15:00,100.0,100.01,99.87,99.94,8000000002.0
2007-09-26 02:30:00,99.94,100.1,99.93,100.02,11682099961.0
2007-09-26 02:45:00,100.02,100.12,99.99,100.08,12942599828.0
2007-09-26 03:00:00,100.08,100.12,100.03,100.05,11038899962.0
2007-09-26 03:15:00,100.05,100.15,100.04,100.15,8624099996.0
2007-09-26 03:30:00,100.15,100.22,100.08,100.21,10607599972.0
2007-09-26 03:45:00,100.21,100.31,100.2,100.29,13922299932.0
2007-09-26 04:00:00,100.29,100.32,100.16,100.24,13520299892.0
2007-09-26 04:15:00,100.24,100.25,100.17,100.2,5857899969.0
2007-09-26 04:30:00,100.2,100.22,100.15,100.17,7145199937.0
2007-09-26 04:45:00,100.18,100.29,100.17,100.29,9564499941.0
2007-09-26 05:00:00,100.29,100.3,100.18,100.2,12303599871.0
2007-09-26 05:15:00,100.2,100.29,100.15,100.24,7915999994.0
2007-09-26 05:30:00,100.23,100.26,100.19,100.24,3902699975.0
2007-09-26 05:45:00,100.24,100.32,100.23,100.27,6504000000.0
2007-09-26 06:00:00,100.27,100.33,100.23,100.32,7001500008.0
2007-09-26 06:15:00,100.32,100.38,100.22,100.36,13576799923.0
2007-09-26 06:30:00,100.36,100.4,100.33,100.36,9567599944.0
2007-09-26 06:45:00,100.36,100.36,100.27,100.28,8131399953.0
2007-09-26 07:00:00,100.28,100.34,100.21,100.25,15319199949.0
2007-09-26 07:15:00,100.25,100.29,100.19,100.19,10174099957.0
2007-09-26 07:30:00,100.19,100.26,100.18,100.24,7562500017.0
2007-09-26 07:45:00,100.24,100.29,100.18,100.2,6353899947.0
2007-09-26 08:00:00,100.19,100.22,100.08,100.19,6653800011.0
2007-09-26 08:15:00,100.18,100.26,100.16,100.24,7574299990.0
2007-09-26 08:30:00,100.24,100.32,100.2,100.26,14928899995.0
2007-09-26 08:45:00,100.26,100.27,100.14,100.19,13712200018.0
2007-09-26 09:00:00,100.19,100.29,100.15,100.24,14976400109.0
2007-09-26 09:15:00,100.24,100.24,100.11,100.14,13557900005.0
2007-09-26 09:30:00,100.15,100.25,100.1,100.25,6630699952.0
2007-09-26 09:45:00,100.26,100.39,100.18,100.19,13786899925.0
2007-09-26 10:00:00,100.18,100.33,100.18,100.26,8979258361.0
2007-09-26 10:15:00,100.26,100.46,100.23,100.35,13480700089.0
2007-09-26 10:30:00,100.34,100.5,100.34,100.435,14125000032.0
2007-09-26 10:45:00,100.44,100.45,100.37,100.43,11230500031.0
2007-09-26 11:00:00,100.44,100.52,100.42,100.51,6817999989.0
2007-09-26 11:15:00,100.51,100.52,100.45,100.47,13064899928.0
2007-09-26 11:30:00,100.46,100.5,100.42,100.44,6248299993.0
2007-09-26 11:45:00,100.44,100.52,100.41,100.46,6295600023.0
2007-09-26 12:00:00,100.46,100.51,100.435,100.47,10211200029.0
2007-09-26 12:15:00,100.47,100.52,100.44,100.47,12694100055.0
2007-09-26 12:30:00,100.47,100.515,100.42,100.45,11126399995.0
2007-09-26 12:45:00,100.45,100.66,100.38,100.58,19140200058.0
2007-09-26 13:00:00,100.58,100.64,100.54,100.575,19206300068.0
2007-09-26 13:15:00,100.575,100.68,100.57,100.665,17824300002.0
2007-09-26 13:30:00,100.665,100.785,100.64,100.7,17425800012.0
2007-09-26 13:45:00,100.7,100.76,100.66,100.76,16284899973.0
2007-09-26 14:00:00,100.76,100.89,100.75,100.85,17228800036.0
2007-09-26 14:15:00,100.85,100.86,100.58,100.58,14348599981.0
2007-09-26 14:30:00,100.59,100.98,100.53,100.94,22571300109.0
2007-09-26 14:45:00,100.945,101.01,100.8,100.83,22914100014.0
2007-09-26 15:00:00,100.83,100.92,100.8,100.915,15597700047.0
2007-09-26 15:15:00,100.915,101.0,100.88,100.91,18307000010.0
2007-09-26 15:30:00,100.91,100.97,100.85,100.905,13274699992.0
2007-09-26 15:45:00,100.91,101.22,100.9,101.19,19780600006.0
2007-09-26 16:00:00,101.18,101.36,101.16,101.3,19392800004.0
2007-09-26 16:15:00,101.3,101.32,101.19,101.23,17422599968.0
2007-09-26 16:30:00,101.23,101.23,101.05,101.13,18036500012.0
2007-09-26 16:45:00,101.13,101.295,101.12,101.295,14983100012.0
2007-09-26 17:00:00,101.29,101.295,101.13,101.28,20103600010.0
2007-09-26 17:15:00,101.27,101.28,101.12,101.14,13525000026.0
2007-09-26 17:30:00,101.14,101.26,101.1,101.21,13599700049.0
2007-09-26 17:45:00,101.21,101.26,101.16,101.18,10831299991.0
2007-09-26 18:00:00,101.18,101.195,101.105,101.17,6439800002.0
2007-09-26 18:15:00,101.18,101.265,101.1,101.245,5979000008.0
2007-09-26 18:30:00,101.245,101.26,101.13,101.15,5809799991.0
2007-09-26 18:45:00,101.15,101.19,101.11,101.11,4363600005.0
2007-09-26 19:00:00,101.11,101.16,101.08,101.1,8882000067.0
2007-09-26 19:15:00,101.1,101.13,101.06,101.09,8701000048.0
2007-09-26 19:30:00,101.09,101.1,100.91,100.94,15696500002.0
2007-09-26 19:45:00,100.96,100.97,100.81,100.89,16046600048.0
2007-09-26 20:00:00,100.89,100.91,100.84,100.87,12382199980.0
2007-09-26 20:15:00,100.87,101.08,100.86,100.99,7863899986.0
2007-09-26 20:30:00,100.99,101.0,100.86,100.89,5603600004.0
2007-09-26 20:45:00,100.9,101.04,100.89,101.02,6763100003.0
2007-09-26 21:00:00,101.01,101.1,100.94,101.09,10953200002.0
2007-09-26 21:15:00,101.09,101.34,101.08,101.32,11654199976.0
2007-09-26 21:30:00,101.32,101.32,101.13,101.25,9967800039.0
2007-09-26 21:45:00,101.25,101.32,101.2,101.26,8972999996.0
2007-09-26 22:00:00,101.26,101.29,101.13,101.18,13569699931.0
2007-09-26 22:15:00,101.18,101.225,101.16,101.2,3841600017.0
2007-09-26 22:30:00,101.21,101.33,101.19,101.28,4944699991.0
2007-09-26 22:45:00,101.28,101.29,101.23,101.27,3789399996.0
2007-09-26 23:00:00,101.26,101.26,101.12,101.13,1896700000.0
2007-09-26 23:15:00,101.13,101.2,101.05,101.18,3219100001.0
2007-09-26 23:30:00,101.18,101.28,101.16,101.28,2657700001.0
2007-09-26 23:45:00,101.28,101.28,101.16,101.19,3005699987.0
2007-09-27 00:00:00,101.16,101.23,101.12,101.225,5284599989.0
2007-09-27 00:15:00,101.225,101.225,101.1,101.16,4608700001.0
2007-09-27 00:30:00,101.17,101.18,101.05,101.05,3117799989.0
2007-09-27 00:45:00,101.05,101.05,100.96,101.0,5555099987.0
2007-09-27 01:00:00,101.0,101.07,101.0,101.02,2985199990.0
2007-09-27 01:15:00,101.02,101.09,100.96,101.02,10452221449.0
2007-09-27 01:30:00,101.02,101.055,100.97,101.03,8222699982.0
2007-09-27 01:45:00,101.03,101.07,100.99,101.05,5258399973.0
2007-09-27 02:00:00,101.04,101.07,101.02,101.07,9485100068.0
2007-09-27 02:15:00,101.07,101.15,101.02,101.12,5674300002.0
2007-09-27 02:30:00,101.12,101.26,101.075,101.21,14057099973.0
2007-09-27 02:45:00,101.21,101.22,101.04,101.09,9894100008.0
2007-09-27 03:00:00,101.1,101.16,101.04,101.07,10824800008.0
2007-09-27 03:15:00,101.07,101.17,101.05,101.13,12394200025.0
2007-09-27 03:30:00,101.13,101.16,101.06,101.06,13506500077.0
2007-09-27 03:45:00,101.06,101.13,101.03,101.11,7429100040.0
2007-09-27 04:00:00,101.11,101.13,101.03,101.12,11316900040.0
2007-09-27 04:15:00,101.12,101.12,101.06,101.12,9582300051.0
2007-09-27 04:30:00,101.12,101.13,101.06,101.08,6858999996.0
2007-09-27 04:45:00,101.07,101.13,101.065,101.125,12437200002.0
2007-09-27 05:00:00,101.13,101.27,101.08,101.22,14489700016.0
2007-09-27 05:15:00,101.22,101.23,101.15,101.2,9656700038.0
2007-09-27 05:30:00,101.2,101.37,101.17,101.34,9427299961.0
2007-09-27 05:45:00,101.34,101.34,101.22,101.3,7733199969.0
2007-09-27 06:00:00,101.3,101.35,101.275,101.31,7590800022.0
2007-09-27 06:15:00,101.31,101.42,101.28,101.38,9217499993.0
2007-09-27 06:30:00,101.38,101.52,101.35,101.48,18488199993.0
2007-09-27 06:45:00,101.48,101.5,101.4,101.44,8790599979.0
2007-09-27 07:00:00,101.47,101.47,101.36,101.41,9329100026.0
2007-09-27 07:15:00,101.41,101.51,101.4,101.46,12505200075.0
2007-09-27 07:30:00,101.46,101.49,101.42,101.47,6834500060.0
2007-09-27 07:45:00,101.46,101.57,101.385,101.47,13937200028.0
2007-09-27 08:00:00,101.47,101.63,101.43,101.6,17357099986.0
2007-09-27 08:15:00,101.6,101.73,101.58,101.69,19877599718.0
2007-09-27 08:30:00,101.69,101.77,101.62,101.77,16288899955.0
2007-09-27 08:45:00,101.77,101.79,101.64,101.69,20584899920.0
2007-09-27 09:00:00,101.71,101.83,101.68,101.83,15688499997.0
2007-09-27 09:15:00,101.83,101.9,101.76,101.86,14016000021.0
2007-09-27 09:30:00,101.86,101.87,101.69,101.7,10410000032.0
2007-09-27 09:45:00,101.7,101.72,101.47,101.49,14989799995.0
2007-09-27 10:00:00,101.49,101.68,101.46,101.61,16982000005.0
2007-09-27 10:15:00,101.61,101.64,101.5,101.59,13159800006.0
2007-09-27 10:30:00,101.59,101.61,101.41,101.5,13066800010.0
2007-09-27 10:45:00,101.5,101.63,101.46,101.63,12419000004.0
2007-09-27 11:00:00,101.63,101.63,101.51,101.595,12865199988.0
2007-09-27 11:15:00,101.59,101.77,101.59,101.745,13374200002.0
2007-09-27 11:30:00,101.75,101.93,101.72,101.9,12677200048.0
2007-09-27 11:45:00,101.91,101.96,101.8,101.83,14824900014.0
2007-09-27 12:00:00,101.83,101.92,101.81,101.9,14952399974.0
2007-09-27 12:15:00,101.9,101.92,101.81,101.83,10192800010.0
2007-09-27 12:30:00,101.83,101.88,101.78,101.81,12265600046.0
2007-09-27 12:45:00,101.8,101.85,101.73,101.76,10982099994.0
2007-09-27 13:00:00,101.76,101.89,101.7,101.84,18908000041.0
2007-09-27 13:15:00,101.85,101.93,101.71,101.72,16949000013.0
2007-09-27 13:30:00,101.72,101.79,101.55,101.62,11516300010.0
2007-09-27 13:45:00,101.64,101.66,101.57,101.585,12487499994.0
2007-09-27 14:00:00,101.58,101.61,101.52,101.555,14281199978.0
2007-09-27 14:15:00,101.555,101.65,101.53,101.63,19276500005.0
2007-09-27 14:30:00,101.57,101.83,101.57,101.76,17630099968.0
2007-09-27 14:45:00,101.76,101.81,101.69,101.69,9942700010.0
2007-09-27 15:00:00,101.69,101.75,101.65,101.72,9898400007.0
2007-09-27 15:15:00,101.71,101.72,101.57,101.61,8511100031.0
2007-09-27 15:30:00,101.6,101.69,101.54,101.62,7435500001.0
2007-09-27 15:45:00,101.62,101.82,101.605,101.77,10846999995.0
2007-09-27 16:00:00,101.77,101.89,101.72,101.76,21062700002.0
2007-09-27 16:15:00,101.76,101.9,101.72,101.825,13275499989.0
2007-09-27 16:30:00,101.825,101.89,101.7,101.81,13181999999.0
2007-09-27 16:45:00,101.81,101.81,101.57,101.65,19113399993.0
2007-09-27 17:00:00,101.65,101.77,101.65,101.77,13591300000.0
2007-09-27 17:15:00,101.77,101.78,101.47,101.52,10898200019.0
2007-09-27 17:30:00,101.52,101.65,101.5,101.59,8480800013.0
2007-09-27 17:45:00,101.59,101.67,101.51,101.55,19281299988.0
2007-09-27 18:00:00,101.55,101.86,101.55,101.81,11695700018.0
2007-09-27 18:15:00,101.81,101.81,101.69,101.72,4947400004.0
2007-09-27 18:30:00,101.73,101.75,101.65,101.67,3797399998.0
2007-09-27 18:45:00,101.65,101.72,101.6,101.64,3595700007.0
2007-09-27 19:00:00,101.64,101.73,101.61,101.7,7069000007.0
2007-09-27 19:15:00,101.7,101.75,101.6,101.64,7330499984.0
2007-09-27 19:30:00,101.64,101.67,101.56,101.57,4513900010.0
2007-09-27 19:45:00,101.57,101.68,101.5,101.68,5538800001.0
2007-09-27 20:00:00,101.68,101.86,101.61,101.79,7225500007.0
2007-09-27 20:15:00,101.79,101.81,101.69,101.735,3600000002.0
2007-09-27 20:30:00,101.72,101.76,101.66,101.67,3462799999.0
2007-09-27 20:45:00,101.67,101.83,101.65,101.82,5263900012.0
2007-09-27 21:00:00,101.82,101.85,101.71,101.79,7161300010.0
2007-09-27 21:15:00,101.78,101.83,101.71,101.77,4960500021.0
2007-09-27 21:30:00,101.77,101.8,101.67,101.72,9225300004.0
2007-09-27 21:45:00,101.72,101.79,101.67,101.77,4920500024.0
2007-09-27 22:00:00,101.77,101.83,101.703,101.82,5128400039.0
2007-09-27 22:15:00,101.81,101.83,101.71,101.78,6069599994.0
2007-09-27 22:30:00,101.78,101.78,101.7,101.72,4753899995.0
2007-09-27 22:45:00,101.72,101.74,101.64,101.72,4031899999.0
2007-09-27 23:00:00,101.73,101.74,101.62,101.69,1431499999.0
2007-09-27 23:15:00,101.71,101.79,101.66,101.67,1194999995.0
2007-09-27 23:30:00,101.66,101.77,101.64,101.65,1590200000.0
2007-09-27 23:45:00,101.65,101.69,101.5,101.61,2576299996.0
2007-09-28 00:00:00,101.63,101.69,101.6,101.64,2284200006.0
2007-09-28 00:15:00,101.64,101.76,101.63,101.73,2980699998.0
2007-09-28 00:30:00,101.73,101.86,101.73,101.8,2898500000.0
2007-09-28 00:45:00,101.81,101.85,101.605,101.62,7553600001.0
2007-09-28 01:00:00,101.63,101.69,101.6,101.61,8231000006.0
2007-09-28 01:15:00,101.61,101.64,101.49,101.52,12112500002.0
2007-09-28 01:30:00,101.52,101.65,101.52,101.63,12368100007.0
2007-09-28 01:45:00,101.62,101.77,101.62,101.72,12499199826.0
2007-09-28 02:00:00,101.72,101.865,101.68,101.85,11127999830.0
2007-09-28 02:15:00,101.845,101.895,101.7,101.71,12524199831.0
2007-09-28 02:30:00,101.71,101.83,101.67,101.79,11639099884.0
2007-09-28 02:45:00,101.785,101.85,101.55,101.61,18234199776.0
2007-09-28 03:00:00,101.61,101.67,101.54,101.55,14834599981.0
2007-09-28 03:15:00,101.56,101.61,101.36,101.36,16485099943.0
2007-09-28 03:30:00,101.36,101.37,101.19,101.36,21195399990.0
2007-09-28 03:45:00,101.36,101.44,101.26,101.365,19404099964.0
2007-09-28 04:00:00,101.365,101.485,101.34,101.44,15374500017.0
2007-09-28 04:15:00,101.43,101.55,101.39,101.53,13453799987.0
2007-09-28 04:30:00,101.53,101.61,101.46,101.58,11215799963.0
2007-09-28 04:45:00,101.575,101.59,101.5,101.58,11545699948.0
2007-09-28 05:00:00,101.58,101.58,101.47,101.54,8984799907.0
2007-09-28 05:15:00,101.54,101.56,101.44,101.52,8019799962.0
2007-09-28 05:30:00,101.52,101.67,101.51,101.65,8961599919.0
2007-09-28 05:45:00,101.65,101.77,101.64,101.68,14283399771.0
2007-09-28 06:00:00,101.67,101.74,101.67,101.7,13572499902.0
2007-09-28 06:15:00,101.7,101.71,101.55,101.61,14192599904.0
2007-09-28 06:30:00,101.61,101.66,101.55,101.64,14231299821.0
2007-09-28 06:45:00,101.64,101.73,101.64,101.67,11275499943.0
2007-09-28 07:00:00,101.68,101.69,101.6,101.61,13586799818.0
2007-09-28 07:15:00,101.61,101.65,101.58,101.6,12926999934.0
2007-09-28 07:30:00,101.6,101.61,101.53,101.535,16831299961.0
2007-09-28 07:45:00,101.54,101.63,101.45,101.6,16730000020.0
2007-09-28 08:00:00,101.61,101.63,101.505,101.56,21682899910.0
2007-09-28 08:15:00,101.56,101.64,101.53,101.61,23097200059.0
2007-09-28 08:30:00,101.61,101.75,101.6,101.75,20030599875.0
2007-09-28 08:45:00,101.75,101.77,101.62,101.68,24025699850.0
2007-09-28 09:00:00,101.68,101.74,101.605,101.65,11775999823.0
2007-09-28 09:15:00,101.65,101.67,101.6,101.65,11221799934.0
2007-09-28 09:30:00,101.65,101.66,101.52,101.61,21738699833.0
2007-09-28 09:45:00,101.61,101.68,101.6,101.65,14081599826.0
2007-09-28 10:00:00,101.65,101.745,101.61,101.71,11713199990.0
2007-09-28 10:15:00,101.71,101.79,101.66,101.76,11170499974.0
2007-09-28 10:30:00,101.76,101.79,101.65,101.75,15370675614.0
2007-09-28 10:45:00,101.76,101.82,101.73,101.82,21034775639.0
2007-09-28 11:00:00,101.82,101.82,101.53,101.57,20863900006.0
2007-09-28 11:15:00,101.56,101.62,101.45,101.57,13819499959.0
2007-09-28 11:30:00,101.56,101.65,101.54,101.6,9310999982.0
2007-09-28 11:45:00,101.59,101.635,101.46,101.49,13536799979.0
2007-09-28 12:00:00,101.49,101.53,101.28,101.41,20908000050.0
2007-09-28 12:15:00,101.41,101.58,101.4,101.5,14721900006.0
2007-09-28 12:30:00,101.5,101.6,101.34,101.59,16283599983.0
2007-09-28 12:45:00,101.57,101.64,101.51,101.6,19368399963.0
2007-09-28 13:00:00,101.6,101.65,101.53,101.56,14719499971.0
2007-09-28 13:15:00,101.56,101.63,101.52,101.6,14342799862.0
2007-09-28 13:30:00,101.59,101.62,101.53,101.6,11385199882.0
2007-09-28 13:45:00,101.6,101.66,101.57,101.62,13217925275.0
2007-09-28 14:00:00,101.62,101.77,101.61,101.72,17054799927.0
2007-09-28 14:15:00,101.72,101.75,101.51,101.52,16142399870.0
2007-09-28 14:30:00,101.52,101.72,101.51,101.68,16919400014.0
2007-09-28 14:45:00,101.68,101.7,101.5,101.58,24498799859.0
2007-09-28 15:00:00,101.57,101.63,101.5,101.59,14629299819.0
2007-09-28 15:15:00,101.59,101.68,101.57,101.57,20402999903.0
2007-09-28 15:30:00,101.58,101.72,101.56,101.695,18052200027.0
2007-09-28 15:45:00,101.7,101.73,101.59,101.73,17026499968.0
2007-09-28 16:00:00,101.73,101.86,101.69,101.73,19965399997.0
2007-09-28 16:15:00,101.73,101.82,101.62,101.68,22176200004.0
2007-09-28 16:30:00,101.66,101.66,101.38,101.5,23837100003.0
2007-09-28 16:45:00,101.5,101.77,101.47,101.75,21494999987.0
2007-09-28 17:00:00,101.76,101.86,101.73,101.83,23398099987.0
2007-09-28 17:15:00,101.82,101.89,101.685,101.73,24371699958.0
2007-09-28 17:30:00,101.74,101.82,101.71,101.8,14892200003.0
2007-09-28 17:45:00,101.8,101.84,101.705,101.78,19895300028.0
2007-09-28 18:00:00,101.78,101.785,101.685,101.705,12185900011.0
2007-09-28 18:15:00,101.7,101.74,101.62,101.68,16197899982.0
2007-09-28 18:30:00,101.68,101.72,101.62,101.64,6722300022.0
2007-09-28 18:45:00,101.65,101.69,101.6,101.67,8246799978.0
2007-09-28 19:00:00,101.66,101.69,101.61,101.65,10158200027.0
2007-09-28 19:15:00,101.65,101.79,101.63,101.69,10200200003.0
2007-09-28 19:30:00,101.7,101.78,101.65,101.75,12925199917.0
2007-09-28 19:45:00,101.75,101.8,101.64,101.79,12219000009.0
2007-09-28 20:00:00,101.79,101.87,101.74,101.79,12432899969.0
2007-09-28 20:15:00,101.79,101.88,101.75,101.82,13298999996.0
2007-09-28 20:30:00,101.81,101.9,101.74,101.89,11367199988.0
2007-09-28 20:45:00,101.89,101.94,101.8,101.94,14420600005.0
2007-09-28 21:00:00,101.94,101.95,101.75,101.78,9599199979.0
2007-09-28 21:15:00,101.78,101.9,101.78,101.88,5345799976.0
2007-09-28 21:30:00,101.89,101.95,101.86,101.91,4916699993.0
2007-09-28 21:45:00,101.91,101.95,101.87,101.9,4660499979.0
2007-09-28 22:00:00,101.9,101.95,101.77,101.82,5409100008.0
2007-09-28 22:15:00,101.82,101.83,101.76,101.79,2231400000.0
2007-09-28 22:30:00,101.79,101.99,101.77,101.9,4527000000.0
2007-09-28 22:45:00,101.9,101.96,101.8,101.9,4139100000.0
2007-09-30 23:00:00,101.895,101.947,101.859,101.92,7778099957.0
2007-09-30 23:15:00,101.921,101.947,101.859,101.882,13655799939.0
2007-09-30 23:30:00,101.881,101.944,101.858,101.89,10084199889.0
2007-09-30 23:45:00,101.907,101.943,101.864,101.924,11650899896.0
2007-10-01 00:00:00,101.902,101.99,101.874,101.92,9300099965.0
2007-10-01 00:15:00,101.93,102.05,101.92,102.03,2566300000.0
2007-10-01 00:30:00,102.04,102.09,101.86,101.94,3851000000.0
2007-10-01 00:45:00,101.94,101.95,101.89,101.94,2313099981.0
2007-10-01 01:00:00,101.95,102.02,101.91,102.02,2598999999.0
2007-10-01 01:15:00,102.02,102.04,101.94,102.02,2977499997.0
2007-10-01 01:30:00,102.02,102.2,102.02,102.15,6714899991.0
2007-10-01 01:45:00,102.16,102.19,101.97,102.18,10266499984.0
2007-10-01 02:00:00,102.18,102.18,101.96,102.05,14867599913.0
2007-10-01 02:15:00,102.05,102.21,102.02,102.2,8943100000.0
2007-10-01 02:30:00,102.2,102.3,102.17,102.17,11538500012.0
2007-10-01 02:45:00,102.17,102.2,102.07,102.13,9144889391.0
2007-10-01 03:00:00,102.13,102.18,102.08,102.13,9991200031.0
2007-10-01 03:15:00,102.12,102.2,102.07,102.13,10337400006.0
2007-10-01 03:30:00,102.13,102.135,102.05,102.13,5432699982.0
2007-10-01 03:45:00,102.13,102.18,102.11,102.16,9741082182.0
2007-10-01 04:00:00,102.16,102.22,102.1,102.21,8016299993.0
2007-10-01 04:15:00,102.205,102.28,102.17,102.27,8006300006.0
2007-10-01 04:30:00,102.27,102.3,102.23,102.28,9143899982.0
2007-10-01 04:45:00,102.28,102.38,102.2,102.36,6962200017.0
2007-10-01 05:00:00,102.36,102.41,102.25,102.3,10110000020.0
2007-10-01 05:15:00,102.3,102.42,102.29,102.39,4724999986.0
2007-10-01 05:30:00,102.39,102.41,102.32,102.34,5415699989.0
2007-10-01 05:45:00,102.34,102.54,102.34,102.47,8544699994.0
2007-10-01 06:00:00,102.47,102.48,102.36,102.41,7047199982.0
2007-10-01 06:15:00,102.42,102.6,102.4,102.54,15829800006.0
2007-10-01 06:30:00,102.54,102.56,102.335,102.36,21172500062.0
2007-10-01 06:45:00,102.36,102.44,102.3,102.34,12655099997.0
2007-10-01 07:00:00,102.33,102.49,102.32,102.47,7804900020.0
2007-10-01 07:15:00,102.47,102.53,102.43,102.44,6103699998.0
2007-10-01 07:30:00,102.44,102.48,102.4,102.45,10223700037.0
2007-10-01 07:45:00,102.45,102.56,102.445,102.54,11491400013.0
2007-10-01 08:00:00,102.54,102.58,102.51,102.54,8494595229.0
2007-10-01 08:15:00,102.54,102.62,102.53,102.59,14311400001.0
2007-10-01 08:30:00,102.59,102.665,102.555,102.64,10953500009.0
2007-10-01 08:45:00,102.64,102.66,102.48,102.585,15627000017.0
2007-10-01 09:00:00,102.59,102.665,102.45,102.64,14774699998.0
2007-10-01 09:15:00,102.64,102.75,102.59,102.72,18992300030.0
2007-10-01 09:30:00,102.72,102.84,102.62,102.785,20674300009.0
2007-10-01 09:45:00,102.79,102.81,102.6,102.66,15796699983.0
2007-10-01 10:00:00,102.67,102.76,102.6,102.68,19325699999.0
2007-10-01 10:15:00,102.68,102.79,102.605,102.61,8955099991.0
2007-10-01 10:30:00,102.63,102.77,102.62,102.68,12733200021.0
2007-10-01 10:45:00,102.69,102.91,102.66,102.86,14434600000.0
2007-10-01 11:00:00,102.86,102.96,102.81,102.96,12100299981.0
2007-10-01 11:15:00,102.96,103.05,102.9,103.01,15319999991.0
2007-10-01 11:30:00,102.98,103.03,102.86,102.94,14178100026.0
2007-10-01 11:45:00,102.93,102.99,102.83,102.97,15229400030.0
2007-10-01 12:00:00,102.97,103.21,102.95,103.18,12997200013.0
2007-10-01 12:15:00,103.18,103.22,103.09,103.18,14927300020.0
2007-10-01 12:30:00,103.18,103.24,103.09,103.19,11346400003.0
2007-10-01 12:45:00,103.19,103.28,103.15,103.21,11779248441.0
2007-10-01 13:00:00,103.21,103.21,102.85,102.88,20551900015.0
2007-10-01 13:15:00,102.88,102.9,102.23,102.41,22600599977.0
2007-10-01 13:30:00,102.42,102.64,102.32,102.52,21918900011.0
2007-10-01 13:45:00,102.52,102.57,102.32,102.55,22226099959.0
2007-10-01 14:00:00,102.55,102.93,102.45,102.85,17337099989.0
2007-10-01 14:15:00,102.85,102.89,102.68,102.74,22141848816.0
2007-10-01 14:30:00,102.73,102.92,102.69,102.775,16530400011.0
2007-10-01 14:45:00,102.78,103.03,102.73,102.93,16444800012.0
2007-10-01 15:00:00,102.93,102.95,102.81,102.81,14125900014.0
2007-10-01 15:15:00,102.81,102.95,102.72,102.93,15732800004.0
2007-10-01 15:30:00,102.93,103.13,102.9,103.09,19048499992.0
2007-10-01 15:45:00,103.1,103.28,103.01,103.25,14286400018.0
2007-10-01 16:00:00,103.28,103.28,103.12,103.15,14442099997.0
2007-10-01 16:15:00,103.15,103.18,102.96,102.98,11220300021.0
2007-10-01 16:30:00,102.98,103.2,102.98,103.065,13897300000.0
2007-10-01 16:45:00,103.065,103.21,102.92,102.95,20726500025.0
2007-10-01 17:00:00,102.96,103.18,102.92,103.15,19721599989.0
2007-10-01 17:15:00,103.15,103.33,103.13,103.26,22234300014.0
2007-10-01 17:30:00,103.28,103.42,103.28,103.375,21126300021.0
2007-10-01 17:45:00,103.375,103.62,103.35,103.495,20297299965.0
2007-10-01 18:00:00,103.49,103.51,103.38,103.4,17890800011.0
2007-10-01 18:15:00,103.41,103.55,103.38,103.43,12900200011.0
2007-10-01 18:30:00,103.43,103.5,103.37,103.43,13733699982.0
2007-10-01 18:45:00,103.435,103.46,103.36,103.4,3479299990.0
2007-10-01 19:00:00,103.4,103.41,103.34,103.39,4765800007.0
2007-10-01 19:15:00,103.39,103.49,103.35,103.47,8234799994.0
2007-10-01 19:30:00,103.46,103.57,103.46,103.56,8474799979.0
2007-10-01 19:45:00,103.54,103.61,103.51,103.58,5207399978.0
2007-10-01 20:00:00,103.59,103.62,103.475,103.49,8277700017.0
2007-10-01 20:15:00,103.49,103.58,103.48,103.48,11782100008.0
2007-10-01 20:30:00,103.48,103.54,103.44,103.5,11556799990.0
2007-10-01 20:45:00,103.5,103.61,103.48,103.57,12050399995.0
2007-10-01 21:00:00,103.57,103.61,103.49,103.5,7738199998.0
2007-10-01 21:15:00,103.5,103.51,103.415,103.475,8288900023.0
2007-10-01 21:30:00,103.48,103.51,103.42,103.44,9761300008.0
2007-10-01 21:45:00,103.44,103.48,103.42,103.43,6623499999.0
2007-10-01 22:00:00,103.435,103.46,103.385,103.43,4305799997.0
2007-10-01 22:15:00,103.43,103.45,103.38,103.42,4316500003.0
2007-10-01 22:30:00,103.42,103.44,103.37,103.44,4934700024.0
2007-10-01 22:45:00,103.44,103.515,103.44,103.48,5050200012.0
2007-10-01 23:00:00,103.48,103.5,103.41,103.45,1646899996.0
2007-10-01 23:15:00,103.45,103.46,103.32,103.43,2223299996.0
2007-10-01 23:30:00,103.44,103.5,103.38,103.455,2830267691.0
2007-10-01 23:45:00,103.44,103.51,103.409,103.48,3543267671.0
2007-10-02 00:00:00,103.47,103.515,103.41,103.5,3497699983.0
2007-10-02 00:15:00,103.5,103.53,103.36,103.42,5944700041.0
2007-10-02 00:30:00,103.43,103.435,103.31,103.38,10175700000.0
2007-10-02 00:45:00,103.38,103.57,103.38,103.555,5066900021.0
2007-10-02 01:00:00,103.555,103.625,103.52,103.53,5072800005.0
2007-10-02 01:15:00,103.525,103.58,103.42,103.44,4327900003.0
2007-10-02 01:30:00,103.44,103.465,103.37,103.41,7102199990.0
2007-10-02 01:45:00,103.41,103.445,103.37,103.4,5773499965.0
2007-10-02 02:00:00,103.4,103.42,103.29,103.3,10021400003.0
2007-10-02 02:15:00,103.3,103.335,103.19,103.335,10668900008.0
2007-10-02 02:30:00,103.33,103.36,103.25,103.27,7077300003.0
2007-10-02 02:45:00,103.27,103.27,103.1,103.17,11252899986.0
2007-10-02 03:00:00,103.17,103.19,102.89,102.95,10039700004.0
2007-10-02 03:15:00,102.95,103.025,102.82,102.87,14478399955.0
2007-10-02 03:30:00,102.9,102.98,102.76,102.86,11379999933.0
2007-10-02 03:45:00,102.86,102.89,102.77,102.87,14634599983.0
2007-10-02 04:00:00,102.87,102.93,102.84,102.875,11979399987.0
2007-10-02 04:15:00,102.875,102.88,102.58,102.65,15386799975.0
2007-10-02 04:30:00,102.66,102.705,102.63,102.66,7120200003.0
2007-10-02 04:45:00,102.66,102.76,102.64,102.64,8353499999.0
2007-10-02 05:00:00,102.635,102.65,102.45,102.49,11499100013.0
2007-10-02 05:15:00,102.49,102.54,102.43,102.44,10020800024.0
2007-10-02 05:30:00,102.45,102.485,102.34,102.4,11700300019.0
2007-10-02 05:45:00,102.405,102.43,102.32,102.37,10133800021.0
2007-10-02 06:00:00,102.37,102.375,102.25,102.33,9684599975.0
2007-10-02 06:15:00,102.3,102.36,102.22,102.28,15462200044.0
2007-10-02 06:30:00,102.29,102.39,102.25,102.345,12777600024.0
2007-10-02 06:45:00,102.345,102.35,102.24,102.31,11451400017.0
2007-10-02 07:00:00,102.31,102.31,102.159,102.29,9437500030.0
2007-10-02 07:15:00,102.29,102.39,102.24,102.25,15003700068.0
2007-10-02 07:30:00,102.26,102.3,102.13,102.16,9421499982.0
2007-10-02 07:45:00,102.16,102.31,102.11,102.26,17998999970.0
2007-10-02 08:00:00,102.23,102.25,101.68,101.76,23280899957.0
2007-10-02 08:15:00,101.76,101.96,101.64,101.83,25141299802.0
2007-10-02 08:30:00,101.85,101.9,101.69,101.79,19146400027.0
2007-10-02 08:45:00,101.78,101.87,101.69,101.78,20253575109.0
2007-10-02 09:00:00,101.79,101.81,101.65,101.77,22953900058.0
2007-10-02 09:15:00,101.77,101.85,101.66,101.735,16505300009.0
2007-10-02 09:30:00,101.735,101.96,101.71,101.92,15887700020.0
2007-10-02 09:45:00,101.92,102.02,101.79,102.01,12223900007.0
2007-10-02 10:00:00,102.01,102.28,101.91,102.28,18456000023.0
2007-10-02 10:15:00,102.28,102.62,102.2,102.5,26533600023.0
2007-10-02 10:30:00,102.5,102.51,102.35,102.455,19141000072.0
2007-10-02 10:45:00,102.455,102.54,102.24,102.375,16788000009.0
2007-10-02 11:00:00,102.38,102.46,102.21,102.28,14157900001.0
2007-10-02 11:15:00,102.28,102.42,102.27,102.42,7908799992.0
2007-10-02 11:30:00,102.42,102.46,102.32,102.39,9839000036.0
2007-10-02 11:45:00,102.39,102.42,102.27,102.42,12442199966.0
2007-10-02 12:00:00,102.42,102.5,102.37,102.475,9957999982.0
2007-10-02 12:15:00,102.475,102.62,102.44,102.58,7704600027.0
2007-10-02 12:30:00,102.57,102.61,102.43,102.57,11714400009.0
2007-10-02 12:45:00,102.56,102.6,102.28,102.32,15919400015.0
2007-10-02 13:00:00,102.32,102.45,102.19,102.4,14777700002.0
2007-10-02 13:15:00,102.4,102.44,102.26,102.43,18509500005.0
2007-10-02 13:30:00,102.43,102.56,102.32,102.55,13718100011.0
2007-10-02 13:45:00,102.55,102.57,102.29,102.42,16502700032.0
2007-10-02 14:00:00,102.42,102.66,102.38,102.64,14766200005.0
2007-10-02 14:15:00,102.63,102.78,102.54,102.73,17525900010.0
2007-10-02 14:30:00,102.72,102.86,102.7,102.81,17299900036.0
2007-10-02 14:45:00,102.81,102.85,102.71,102.715,13363900001.0
2007-10-02 15:00:00,102.72,102.75,102.6,102.62,16886900011.0
2007-10-02 15:15:00,102.63,102.69,102.53,102.58,14546699985.0
2007-10-02 15:30:00,102.58,102.72,102.55,102.695,15163999997.0
2007-10-02 15:45:00,102.695,102.77,102.63,102.67,18096400018.0
2007-10-02 16:00:00,102.66,102.78,102.56,102.755,20947199972.0
2007-10-02 16:15:00,102.76,102.79,102.12,102.12,24028999954.0
2007-10-02 16:30:00,102.13,102.28,102.05,102.245,25458599953.0
2007-10-02 16:45:00,102.23,102.39,102.11,102.34,22190899920.0
2007-10-02 17:00:00,102.34,102.39,102.3,102.36,15943000000.0
2007-10-02 17:15:00,102.36,102.44,102.29,102.41,15526799931.0
2007-10-02 17:30:00,102.42,102.535,102.4,102.475,16407099939.0
2007-10-02 17:45:00,102.48,102.48,102.38,102.445,10222899996.0
2007-10-02 18:00:00,102.445,102.495,102.4,102.45,7740499976.0
2007-10-02 18:15:00,102.45,102.51,102.44,102.49,6057899984.0
2007-10-02 18:30:00,102.49,102.51,102.35,102.36,6397599987.0
2007-10-02 18:45:00,102.36,102.42,102.34,102.41,7283499995.0
2007-10-02 19:00:00,102.41,102.45,102.35,102.44,7361799957.0
2007-10-02 19:15:00,102.44,102.44,102.34,102.35,10416799980.0
2007-10-02 19:30:00,102.35,102.36,102.28,102.35,6469799966.0
2007-10-02 19:45:00,102.35,102.49,102.29,102.47,7107999973.0
2007-10-02 20:00:00,102.47,102.61,102.47,102.61,10725999933.0
2007-10-02 20:15:00,102.6,102.67,102.57,102.61,8223999978.0
2007-10-02 20:30:00,102.61,102.68,102.61,102.64,6504899992.0
2007-10-02 20:45:00,102.64,102.73,102.6,102.61,8259700004.0
2007-10-02 21:00:00,102.61,102.63,102.46,102.475,9185400009.0
2007-10-02 21:15:00,102.475,102.53,102.47,102.52,4289200017.0
2007-10-02 21:30:00,102.52,102.52,102.419,102.51,5673699989.0
2007-10-02 21:45:00,102.51,102.52,102.37,102.4,5449499998.0
2007-10-02 22:00:00,102.4,102.48,102.39,102.47,4274200009.0
2007-10-02 22:15:00,102.46,102.47,102.4,102.42,4646900006.0
2007-10-02 22:30:00,102.42,102.435,102.28,102.3,5820099986.0
2007-10-02 22:45:00,102.3,102.31,102.13,102.25,8146999989.0
2007-10-02 23:00:00,102.23,102.31,102.2,102.23,917400004.0
2007-10-02 23:15:00,102.22,102.28,102.2,102.21,1807799992.0
2007-10-02 23:30:00,102.21,102.24,102.11,102.12,1876000006.0
2007-10-02 23:45:00,102.11,102.13,101.83,101.885,6299800002.0
2007-10-03 00:00:00,101.89,102.12,101.88,102.09,4111999997.0
2007-10-03 00:15:00,102.1,102.105,102.02,102.085,2221600010.0
2007-10-03 00:30:00,102.09,102.19,102.07,102.17,2313700000.0
2007-10-03 00:45:00,102.16,102.28,102.13,102.22,4707600000.0
2007-10-03 01:00:00,102.22,102.41,102.22,102.32,8623199981.0
2007-10-03 01:15:00,102.31,102.45,102.25,102.25,9448699956.0
2007-10-03 01:30:00,102.22,102.48,102.22,102.3,13487200027.0
2007-10-03 01:45:00,102.29,102.32,102.22,102.23,4470799985.0
2007-10-03 02:00:00,102.23,102.31,102.22,102.27,10850299937.0
2007-10-03 02:15:00,102.27,102.41,102.255,102.33,12978600022.0
2007-10-03 02:30:00,102.33,102.45,102.31,102.405,9444299992.0
2007-10-03 02:45:00,102.4,102.44,102.14,102.37,14637599978.0
2007-10-03 03:00:00,102.36,102.43,102.3,102.32,16491600056.0
2007-10-03 03:15:00,102.32,102.44,102.3,102.42,10413200057.0
2007-10-03 03:30:00,102.42,102.89,102.38,102.77,16810900066.0
2007-10-03 03:45:00,102.77,103.06,102.75,103.0,14030799942.0
2007-10-03 04:00:00,103.0,103.16,103.0,103.06,21506599967.0
2007-10-03 04:15:00,103.055,103.09,102.99,103.05,12953999998.0
2007-10-03 04:30:00,103.05,103.155,103.04,103.07,9566500039.0
2007-10-03 04:45:00,103.07,103.07,102.87,102.89,15007300020.0
2007-10-03 05:00:00,102.89,102.945,102.85,102.925,4493800019.0
2007-10-03 05:15:00,102.93,102.95,102.9,102.94,4133200027.0
2007-10-03 05:30:00,102.94,102.96,102.91,102.95,4563299992.0
2007-10-03 05:45:00,102.95,102.99,102.88,102.92,7790400020.0
2007-10-03 06:00:00,102.92,102.93,102.81,102.87,7453299963.0
2007-10-03 06:15:00,102.87,102.88,102.8,102.86,4457199987.0
2007-10-03 06:30:00,102.86,102.9,102.85,102.9,4572399987.0
2007-10-03 06:45:00,102.9,102.945,102.87,102.93,2975400001.0
2007-10-03 07:00:00,102.93,103.0,102.92,102.95,8829099990.0
2007-10-03 07:15:00,102.95,102.985,102.87,102.9,9155100024.0
2007-10-03 07:30:00,102.9,102.93,102.745,102.775,11897500011.0
2007-10-03 07:45:00,102.78,102.91,102.75,102.775,15275100024.0
2007-10-03 08:00:00,102.76,103.11,102.76,103.05,17050200029.0
2007-10-03 08:15:00,103.07,103.13,102.97,103.05,16428000069.0
2007-10-03 08:30:00,103.04,103.14,103.0,103.09,16262299953.0
2007-10-03 08:45:00,103.09,103.36,103.07,103.31,26172599960.0
2007-10-03 09:00:00,103.28,103.46,103.28,103.36,22118399997.0
2007-10-03 09:15:00,103.36,103.39,103.25,103.26,22658099931.0
2007-10-03 09:30:00,103.27,103.3,103.03,103.055,16224781627.0
2007-10-03 09:45:00,103.055,103.1,102.89,102.92,19485299883.0
2007-10-03 10:00:00,102.93,103.17,102.92,103.08,18371700000.0
2007-10-03 10:15:00,103.09,103.16,103.06,103.13,15773299990.0
2007-10-03 10:30:00,103.03,103.12,102.99,103.0,15493799977.0
2007-10-03 10:45:00,102.98,103.07,102.95,103.05,22840699992.0
2007-10-03 11:00:00,103.045,103.21,102.99,103.185,13978500024.0
2007-10-03 11:15:00,103.185,103.2,103.135,103.18,12379699965.0
2007-10-03 11:30:00,103.18,103.27,103.16,103.25,18382399923.0
2007-10-03 11:45:00,103.25,103.34,103.23,103.32,14754400000.0
2007-10-03 12:00:00,103.32,103.38,103.27,103.33,19514131573.0
2007-10-03 12:15:00,103.33,103.365,103.26,103.31,17570999925.0
2007-10-03 12:30:00,103.315,103.34,103.23,103.25,10835500008.0
2007-10-03 12:45:00,103.25,103.33,103.23,103.28,18347499940.0
2007-10-03 13:00:00,103.27,103.35,103.22,103.27,17162099966.0
2007-10-03 13:15:00,103.27,103.335,103.25,103.28,9524400008.0
2007-10-03 13:30:00,103.28,103.37,103.23,103.32,11966800001.0
2007-10-03 13:45:00,103.32,103.33,103.24,103.28,19701299937.0
2007-10-03 14:00:00,103.28,103.3,103.19,103.23,20222544100.0
2007-10-03 14:15:00,103.28,103.39,103.25,103.325,18576200021.0
2007-10-03 14:30:00,103.325,103.44,103.28,103.41,17427675234.0
2007-10-03 14:45:00,103.44,103.565,103.41,103.505,21784099902.0
2007-10-03 15:00:00,103.505,103.58,103.46,103.56,19326599965.0
2007-10-03 15:15:00,103.56,103.59,103.47,103.55,23389099940.0
2007-10-03 15:30:00,103.53,103.62,103.52,103.53,18329700015.0
2007-10-03 15:45:00,103.55,103.69,103.51,103.61,16839799975.0
2007-10-03 16:00:00,103.6,103.81,103.57,103.805,19069900056.0
2007-10-03 16:15:00,103.81,103.83,103.7,103.73,11871599997.0
2007-10-03 16:30:00,103.73,103.76,103.57,103.64,20238999984.0
2007-10-03 16:45:00,103.65,103.7,103.58,103.66,16587549986.0
2007-10-03 17:00:00,103.66,103.73,103.615,103.67,16947001673.0
2007-10-03 17:15:00,103.66,103.73,103.63,103.68,19528099943.0
2007-10-03 17:30:00,103.68,103.78,103.64,103.71,19564750028.0
2007-10-03 17:45:00,103.71,103.75,103.6,103.68,6643401642.0
2007-10-03 18:00:00,103.68,103.71,103.58,103.58,17460199978.0
2007-10-03 18:15:00,103.58,103.63,103.385,103.45,14568999982.0
2007-10-03 18:30:00,103.45,103.5,103.21,103.35,9361700033.0
2007-10-03 18:45:00,103.35,103.36,103.09,103.22,15452900009.0
2007-10-03 19:00:00,103.21,103.25,103.13,103.175,9078199993.0
2007-10-03 19:15:00,103.18,103.225,103.085,103.19,4835899979.0
2007-10-03 19:30:00,103.19,103.33,103.17,103.22,3768200008.0
2007-10-03 19:45:00,103.22,103.24,103.15,103.21,4452000010.0
2007-10-03 20:00:00,103.21,103.24,103.14,103.205,5820900019.0
2007-10-03 20:15:00,103.205,103.23,103.15,103.18,6718599988.0
2007-10-03 20:30:00,103.18,103.18,102.96,103.06,11010200003.0
2007-10-03 20:45:00,103.06,103.075,102.95,102.98,8129599968.0
2007-10-03 21:00:00,102.98,103.155,102.97,103.155,5656800003.0
2007-10-03 21:15:00,103.155,103.16,102.93,102.96,3659600002.0
2007-10-03 21:30:00,102.96,102.99,102.88,102.89,5513700006.0
2007-10-03 21:45:00,102.88,102.96,102.86,102.94,7460500007.0
2007-10-03 22:00:00,102.94,102.95,102.87,102.9,5858500000.0
2007-10-03 22:15:00,102.91,102.98,102.87,102.98,1360699998.0
2007-10-03 22:30:00,102.96,103.1,102.95,102.96,2741300008.0
2007-10-03 22:45:00,102.97,103.1,102.95,103.05,3846200015.0
2007-10-03 23:00:00,103.04,103.05,102.955,103.03,1875799997.0
2007-10-03 23:15:00,103.015,103.05,103.0,103.02,1058099998.0
2007-10-03 23:30:00,103.02,103.085,102.945,103.04,2964099997.0
2007-10-03 23:45:00,103.04,103.06,102.96,102.975,1803799998.0
2007-10-04 00:00:00,102.98,103.01,102.93,102.95,1520500002.0
2007-10-04 00:15:00,102.95,102.95,102.73,102.85,3837299989.0
2007-10-04 00:30:00,102.85,102.925,102.76,102.88,4258499991.0
2007-10-04 00:45:00,102.88,103.02,102.84,102.885,4094000002.0
2007-10-04 01:00:00,102.885,102.98,102.845,102.92,7807700003.0
2007-10-04 01:15:00,102.92,103.055,102.91,103.055,3186999997.0
2007-10-04 01:30:00,103.055,103.2,103.04,103.16,5577900020.0
2007-10-04 01:45:00,103.15,103.23,103.08,103.18,4893899998.0
2007-10-04 02:00:00,103.18,103.28,103.17,103.18,4867899993.0
2007-10-04 02:15:00,103.18,103.185,103.03,103.09,9119899989.0
2007-10-04 02:30:00,103.09,103.18,103.08,103.17,5544000011.0
2007-10-04 02:45:00,103.17,103.245,103.17,103.18,3061399994.0
2007-10-04 03:00:00,103.18,103.22,103.09,103.09,6506399991.0
2007-10-04 03:15:00,103.1,103.195,103.09,103.15,7656900005.0
2007-10-04 03:30:00,103.08,103.255,102.97,103.2,9450800022.0
2007-10-04 03:45:00,103.2,103.21,103.16,103.21,5362199985.0
2007-10-04 04:00:00,103.21,103.22,103.13,103.15,4595700020.0
2007-10-04 04:15:00,103.15,103.16,103.05,103.12,6331699986.0
2007-10-04 04:30:00,103.12,103.13,103.09,103.11,4901599999.0
2007-10-04 04:45:00,103.12,103.155,103.08,103.09,5590499986.0
2007-10-04 05:00:00,103.09,103.12,102.98,103.02,9922599981.0
2007-10-04 05:15:00,103.02,103.02,102.96,102.99,6496200008.0
2007-10-04 05:30:00,102.99,103.0,102.79,102.8,13293299981.0
2007-10-04 05:45:00,102.78,102.99,102.69,102.91,12523100006.0
2007-10-04 06:00:00,102.91,102.93,102.77,102.83,10743100002.0
2007-10-04 06:15:00,102.85,102.86,102.71,102.72,7451800000.0
2007-10-04 06:30:00,102.73,102.73,102.42,102.58,19024899969.0
2007-10-04 06:45:00,102.58,102.68,102.515,102.58,13355800022.0
2007-10-04 07:00:00,102.58,102.68,102.57,102.61,6448900014.0
2007-10-04 07:15:00,102.61,102.675,102.6,102.665,9358899993.0
2007-10-04 07:30:00,102.665,102.71,102.48,102.53,14326999981.0
2007-10-04 07:45:00,102.53,102.65,102.51,102.6,15693200014.0
2007-10-04 08:00:00,102.6,102.73,102.6,102.69,17086700018.0
2007-10-04 08:15:00,102.685,102.89,102.66,102.875,12629400008.0
2007-10-04 08:30:00,102.875,102.91,102.82,102.89,8429200003.0
2007-10-04 08:45:00,102.89,103.01,102.84,102.94,13102599977.0
2007-10-04 09:00:00,102.94,102.95,102.82,102.845,12986100018.0
2007-10-04 09:15:00,102.845,102.845,102.64,102.79,14531126503.0
2007-10-04 09:30:00,102.8,102.84,102.73,102.74,8648800006.0
2007-10-04 09:45:00,102.75,102.78,102.65,102.76,17884100023.0
2007-10-04 10:00:00,102.76,102.82,102.73,102.79,10981899993.0
2007-10-04 10:15:00,102.79,102.85,102.74,102.85,7935199999.0
2007-10-04 10:30:00,102.845,103.07,102.84,103.05,13894300001.0
2007-10-04 10:45:00,103.05,103.21,102.99,103.14,18120300008.0
2007-10-04 11:00:00,103.14,103.16,103.01,103.11,22293500009.0
2007-10-04 11:15:00,103.11,103.22,103.08,103.19,15948199987.0
2007-10-04 11:30:00,103.2,103.23,103.12,103.19,18283999916.0
2007-10-04 11:45:00,103.19,103.3,103.16,103.29,19055699985.0
2007-10-04 12:00:00,103.25,103.295,103.14,103.16,13419199931.0
2007-10-04 12:15:00,103.16,103.21,103.09,103.13,9082699984.0
2007-10-04 12:30:00,103.13,103.18,103.1,103.15,7299400007.0
2007-10-04 12:45:00,103.155,103.21,103.13,103.18,13951099990.0
2007-10-04 13:00:00,103.18,103.22,103.11,103.16,17645199988.0
2007-10-04 13:15:00,103.16,103.23,103.12,103.17,15391099955.0
2007-10-04 13:30:00,103.17,103.21,103.11,103.14,10724099980.0
2007-10-04 13:45:00,103.13,103.18,103.09,103.135,6324999986.0
2007-10-04 14:00:00,103.14,103.175,103.1,103.17,14143300000.0
2007-10-04 14:15:00,103.17,103.23,103.13,103.18,14974899955.0
2007-10-04 14:30:00,103.19,103.29,103.1,103.14,22405299990.0
2007-10-04 14:45:00,103.12,103.14,102.87,103.0,21261799907.0
2007-10-04 15:00:00,103.03,103.09,103.01,103.06,20684099983.0
2007-10-04 15:15:00,103.06,103.07,102.98,103.03,17549499988.0
2007-10-04 15:30:00,103.03,103.1,103.0,103.07,17122500017.0
2007-10-04 15:45:00,103.07,103.19,103.04,103.18,17150499992.0
2007-10-04 16:00:00,103.18,103.43,103.15,103.41,21282199961.0
2007-10-04 16:15:00,103.41,103.48,103.37,103.43,25567400002.0
2007-10-04 16:30:00,103.41,103.53,103.4,103.5,23980537157.0
2007-10-04 16:45:00,103.5,103.54,103.39,103.48,23012600039.0
2007-10-04 17:00:00,103.49,103.61,103.46,103.5,22458299951.0
2007-10-04 17:15:00,103.5,103.6,103.48,103.48,15375599940.0
2007-10-04 17:30:00,103.49,103.63,103.48,103.61,18989399908.0
2007-10-04 17:45:00,103.61,103.63,103.52,103.54,17925199998.0
2007-10-04 18:00:00,103.55,103.64,103.53,103.58,18201199937.0
2007-10-04 18:15:00,103.57,103.59,103.5,103.52,12314199973.0
2007-10-04 18:30:00,103.52,103.55,103.49,103.51,10263100009.0
2007-10-04 18:45:00,103.51,103.545,103.48,103.5,4015200004.0
2007-10-04 19:00:00,103.5,103.57,103.47,103.52,6685599998.0
2007-10-04 19:15:00,103.52,103.54,103.49,103.51,7792699955.0
2007-10-04 19:30:00,103.51,103.6,103.505,103.51,7249599976.0
2007-10-04 19:45:00,103.51,103.525,103.46,103.48,5943299980.0
2007-10-04 20:00:00,103.48,103.5,103.43,103.45,9297499934.0
2007-10-04 20:15:00,103.45,103.45,103.38,103.4,8000299993.0
2007-10-04 20:30:00,103.4,103.43,103.37,103.42,8308299986.0
2007-10-04 20:45:00,103.42,103.42,103.29,103.35,4839700002.0
2007-10-04 21:00:00,103.35,103.4,103.32,103.35,6983299992.0
2007-10-04 21:15:00,103.35,103.35,103.255,103.285,3994100025.0
2007-10-04 21:30:00,103.28,103.4,103.22,103.37,4872700015.0
2007-10-04 21:45:00,103.38,103.43,103.35,103.395,2217900005.0
2007-10-04 22:00:00,103.4,103.48,103.39,103.42,4952000007.0
2007-10-04 22:15:00,103.43,103.45,103.38,103.4,4784895991.0
2007-10-04 22:30:00,103.395,103.46,103.395,103.43,3530100003.0
2007-10-04 22:45:00,103.43,103.44,103.36,103.36,4364500009.0
2007-10-04 23:00:00,103.37,103.46,103.34,103.43,933300005.0
2007-10-04 23:15:00,103.43,103.47,103.4,103.42,788499998.0
2007-10-04 23:30:00,103.42,103.47,103.41,103.45,918700007.0
2007-10-04 23:45:00,103.45,103.46,103.305,103.32,753800002.0
2007-10-05 00:00:00,103.32,103.43,103.32,103.42,1346999996.0
2007-10-05 00:15:00,103.42,103.56,103.42,103.49,2733799999.0
2007-10-05 00:30:00,103.49,103.51,103.43,103.44,2368399994.0
2007-10-05 00:45:00,103.44,103.52,103.42,103.49,5051099995.0
2007-10-05 01:00:00,103.49,103.52,103.41,103.48,6040099978.0
2007-10-05 01:15:00,103.48,103.5,103.435,103.465,4165699987.0
2007-10-05 01:30:00,103.465,103.5,103.43,103.45,6100800005.0
2007-10-05 01:45:00,103.45,103.455,103.33,103.43,3875799999.0
2007-10-05 02:00:00,103.43,103.5,103.41,103.49,8056100000.0
2007-10-05 02:15:00,103.48,103.55,103.46,103.535,8977699965.0
2007-10-05 02:30:00,103.53,103.57,103.46,103.46,8519200056.0
2007-10-05 02:45:00,103.46,103.53,103.425,103.525,6840899991.0
2007-10-05 03:00:00,103.52,103.54,103.42,103.43,9696500016.0
2007-10-05 03:15:00,103.43,103.5,103.43,103.46,10404600050.0
2007-10-05 03:30:00,103.46,103.49,103.45,103.47,5704700000.0
2007-10-05 03:45:00,103.47,103.56,103.46,103.54,3436300026.0
2007-10-05 04:00:00,103.54,103.54,103.4,103.41,7241500076.0
2007-10-05 04:15:00,103.41,103.5,103.4,103.48,4351999983.0
2007-10-05 04:30:00,103.48,103.5,103.45,103.49,3142200001.0
2007-10-05 04:45:00,103.49,103.535,103.475,103.49,2277899993.0
2007-10-05 05:00:00,103.49,103.52,103.45,103.475,2603099998.0
2007-10-05 05:15:00,103.475,103.505,103.47,103.5,1710400002.0
2007-10-05 05:30:00,103.5,103.515,103.47,103.47,1541200001.0
2007-10-05 05:45:00,103.475,103.5,103.44,103.455,2457200003.0
2007-10-05 06:00:00,103.45,103.47,103.44,103.45,1973200003.0
2007-10-05 06:15:00,103.445,103.475,103.405,103.47,4234299991.0
2007-10-05 06:30:00,103.47,103.475,103.38,103.38,2573700003.0
2007-10-05 06:45:00,103.38,103.38,103.31,103.36,6179600006.0
2007-10-05 07:00:00,103.36,103.405,103.33,103.35,3145499997.0
2007-10-05 07:15:00,103.35,103.41,103.34,103.39,6122000012.0
2007-10-05 07:30:00,103.39,103.395,103.24,103.25,8187499987.0
2007-10-05 07:45:00,103.25,103.46,103.24,103.44,8344899987.0
2007-10-05 08:00:00,103.44,103.455,103.33,103.36,16073600000.0
2007-10-05 08:15:00,103.35,103.43,103.35,103.41,6778900002.0
2007-10-05 08:30:00,103.41,103.455,103.39,103.43,7467100003.0
2007-10-05 08:45:00,103.43,103.59,103.4,103.53,14498800055.0
2007-10-05 09:00:00,103.54,103.74,103.53,103.645,15024399987.0
2007-10-05 09:15:00,103.62,103.68,103.54,103.56,16519199991.0
2007-10-05 09:30:00,103.56,103.58,103.46,103.56,11839800054.0
2007-10-05 09:45:00,103.57,103.72,103.54,103.71,16066400002.0
2007-10-05 10:00:00,103.71,103.75,103.67,103.73,14106300008.0
2007-10-05 10:15:00,103.73,103.8,103.66,103.78,14104599992.0
2007-10-05 10:30:00,103.78,103.87,103.73,103.81,11859500000.0
2007-10-05 10:45:00,103.81,103.94,103.78,103.9,21434000011.0
2007-10-05 11:00:00,103.91,104.08,103.89,103.96,17709300003.0
2007-10-05 11:15:00,103.95,104.03,103.86,103.9,20513699977.0
2007-10-05 11:30:00,103.89,103.96,103.81,103.82,13459900034.0
2007-10-05 11:45:00,103.83,103.96,103.81,103.89,12136800020.0
2007-10-05 12:00:00,103.87,103.89,103.83,103.86,8196000035.0
2007-10-05 12:15:00,103.86,104.02,103.84,103.98,13122899984.0
2007-10-05 12:30:00,103.98,104.07,103.94,104.03,19474599973.0
2007-10-05 12:45:00,104.04,104.05,103.95,103.99,17754100016.0
2007-10-05 13:00:00,103.98,104.05,103.95,104.025,14827399908.0
2007-10-05 13:15:00,104.02,104.02,103.83,103.89,17222599912.0
2007-10-05 13:30:00,103.89,103.94,103.78,103.82,21807399994.0
2007-10-05 13:45:00,103.82,104.03,103.77,104.01,15766800013.0
2007-10-05 14:00:00,104.02,104.02,103.75,103.86,19366992316.0
2007-10-05 14:15:00,103.86,104.04,103.78,103.85,20639099998.0
2007-10-05 14:30:00,103.85,104.38,103.8,104.28,30697699965.0
2007-10-05 14:45:00,104.26,104.48,104.25,104.37,23243999981.0
2007-10-05 15:00:00,104.36,104.43,104.25,104.31,24501199943.0
2007-10-05 15:15:00,104.31,104.5,104.26,104.49,22884199946.0
2007-10-05 15:30:00,104.48,104.89,104.47,104.81,18481600009.0
2007-10-05 15:45:00,104.81,104.95,104.7,104.8,26637099934.0
2007-10-05 16:00:00,104.8,104.97,104.75,104.92,19417900011.0
2007-10-05 16:15:00,104.92,104.94,104.73,104.75,18129499966.0
2007-10-05 16:30:00,104.75,104.8,104.7,104.735,15053299978.0
2007-10-05 16:45:00,104.73,104.91,104.715,104.87,18424800024.0
2007-10-05 17:00:00,104.88,104.93,104.81,104.9,18773999988.0
2007-10-05 17:15:00,104.9,105.04,104.87,104.87,15350799995.0
2007-10-05 17:30:00,104.87,105.04,104.86,105.03,12475399997.0
2007-10-05 17:45:00,105.03,105.17,104.97,105.1,12453899999.0
2007-10-05 18:00:00,105.1,105.1,104.9,105.0,13230600011.0
2007-10-05 18:15:00,105.0,105.035,104.91,104.93,7193300018.0
2007-10-05 18:30:00,104.925,104.97,104.87,104.91,10482900037.0
2007-10-05 18:45:00,104.905,104.93,104.865,104.92,9006700036.0
2007-10-05 19:00:00,104.92,104.95,104.85,104.89,11325899988.0
2007-10-05 19:15:00,104.89,104.91,104.82,104.85,3959700014.0
2007-10-05 19:30:00,104.85,104.87,104.785,104.85,6074081731.0
2007-10-05 19:45:00,104.85,104.94,104.835,104.92,9937399941.0
2007-10-05 20:00:00,104.92,104.92,104.8,104.88,8203699954.0
2007-10-05 20:15:00,104.88,104.88,104.78,104.84,5822999980.0
2007-10-05 20:30:00,104.85,104.86,104.82,104.86,2592499995.0
2007-10-05 20:45:00,104.855,104.87,104.79,104.83,5037800011.0
2007-10-05 21:00:00,104.83,104.88,104.81,104.87,5553299987.0
2007-10-05 21:15:00,104.87,104.87,104.76,104.815,5964199975.0
2007-10-05 21:30:00,104.82,104.86,104.81,104.835,3513499994.0
2007-10-05 21:45:00,104.835,104.88,104.82,104.88,1282599996.0
2007-10-05 22:00:00,104.89,104.97,104.87,104.93,3180299998.0
2007-10-05 22:15:00,104.93,104.94,104.87,104.905,1680800004.0
2007-10-05 22:30:00,104.91,104.97,104.875,104.93,2615600004.0
2007-10-05 22:45:00,104.93,105.01,104.885,104.95,2265100002.0
2007-10-07 23:00:00,105.151,105.2,105.096,105.142,10240700004.0
2007-10-07 23:15:00,105.143,105.23,105.131,105.22,8339600002.0
2007-10-07 23:30:00,105.23,105.36,105.19,105.31,2881299939.0
2007-10-07 23:45:00,105.27,105.39,105.25,105.39,1817599978.0
2007-10-08 00:00:00,105.39,105.49,105.35,105.35,2580199975.0
2007-10-08 00:15:00,105.35,105.39,105.27,105.35,3757600018.0
2007-10-08 00:30:00,105.35,105.35,105.13,105.19,2437799997.0
2007-10-08 00:45:00,105.19,105.21,105.13,105.21,2288000005.0
2007-10-08 01:00:00,105.21,105.21,105.115,105.185,3002899991.0
2007-10-08 01:15:00,105.19,105.43,105.18,105.42,3368200008.0
2007-10-08 01:30:00,105.42,105.62,105.41,105.45,8367400000.0
2007-10-08 01:45:00,105.45,105.52,105.42,105.52,3938899998.0
2007-10-08 02:00:00,105.52,105.525,105.31,105.48,7824499986.0
2007-10-08 02:15:00,105.48,105.5,105.36,105.5,8741799974.0
2007-10-08 02:30:00,105.5,105.54,105.4,105.54,7067399989.0
2007-10-08 02:45:00,105.54,105.64,105.47,105.535,9660999952.0
2007-10-08 03:00:00,105.535,105.695,105.535,105.56,6842799996.0
2007-10-08 03:15:00,105.55,105.635,105.52,105.53,5891099998.0
2007-10-08 03:30:00,105.53,105.59,105.52,105.555,2684100005.0
2007-10-08 03:45:00,105.555,105.63,105.53,105.61,4130699990.0
2007-10-08 04:00:00,105.61,105.615,105.5,105.52,1944499999.0
2007-10-08 04:15:00,105.52,105.56,105.51,105.55,2101599980.0
2007-10-08 04:30:00,105.55,105.555,105.49,105.52,2202200009.0
2007-10-08 04:45:00,105.52,105.55,105.51,105.53,1554200000.0
2007-10-08 05:00:00,105.53,105.53,105.475,105.53,5873699994.0
2007-10-08 05:15:00,105.53,105.66,105.52,105.63,7198499990.0
2007-10-08 05:30:00,105.63,105.66,105.57,105.58,5811099982.0
2007-10-08 05:45:00,105.58,105.59,105.51,105.51,4275199984.0
2007-10-08 06:00:00,105.51,105.57,105.49,105.51,3357799999.0
2007-10-08 06:15:00,105.51,105.52,105.45,105.52,7942899955.0
2007-10-08 06:30:00,105.52,105.525,105.49,105.52,1984600002.0
2007-10-08 06:45:00,105.52,105.565,105.49,105.535,1928899994.0
2007-10-08 07:00:00,105.53,105.56,105.53,105.53,1203800000.0
2007-10-08 07:15:00,105.53,105.6,105.52,105.58,4144699999.0
2007-10-08 07:30:00,105.58,105.78,105.58,105.72,15997399966.0
2007-10-08 07:45:00,105.715,105.74,105.67,105.71,8314900006.0
2007-10-08 08:00:00,105.71,105.73,105.52,105.55,9110500009.0
2007-10-08 08:15:00,105.56,105.63,105.515,105.6,12008899978.0
2007-10-08 08:30:00,105.6,105.75,105.49,105.74,19391996048.0
2007-10-08 08:45:00,105.77,105.77,105.6,105.62,14649100000.0
2007-10-08 09:00:00,105.62,105.66,105.51,105.57,9919100001.0
2007-10-08 09:15:00,105.58,105.72,105.58,105.69,14240500014.0
2007-10-08 09:30:00,105.69,105.72,105.53,105.59,17653200028.0
2007-10-08 09:45:00,105.59,105.61,105.48,105.53,20298300000.0
2007-10-08 10:00:00,105.53,105.66,105.515,105.62,14755800024.0
2007-10-08 10:15:00,105.62,105.685,105.53,105.63,13759142646.0
2007-10-08 10:30:00,105.63,105.66,105.54,105.57,10976100016.0
2007-10-08 10:45:00,105.58,105.62,105.53,105.57,12247999999.0
2007-10-08 11:00:00,105.58,105.615,105.51,105.53,10906400068.0
2007-10-08 11:15:00,105.53,105.56,105.42,105.46,10394000018.0
2007-10-08 11:30:00,105.46,105.51,105.37,105.5,9366499998.0
2007-10-08 11:45:00,105.5,105.54,105.35,105.515,12586400052.0
2007-10-08 12:00:00,105.52,105.6,105.49,105.51,11578499998.0
2007-10-08 12:15:00,105.52,105.53,105.44,105.47,11657000020.0
2007-10-08 12:30:00,105.47,105.615,105.46,105.57,9612599988.0
2007-10-08 12:45:00,105.57,105.57,105.48,105.56,6864400000.0
2007-10-08 13:00:00,105.56,105.57,105.49,105.56,4067799998.0
2007-10-08 13:15:00,105.56,105.59,105.48,105.49,3401399991.0
2007-10-08 13:30:00,105.49,105.57,105.48,105.56,6532900013.0
2007-10-08 13:45:00,105.56,105.57,105.48,105.54,11056799998.0
2007-10-08 14:00:00,105.54,105.55,105.46,105.505,9141499976.0
2007-10-08 14:15:00,105.5,105.54,105.36,105.39,7611999991.0
2007-10-08 14:30:00,105.39,105.43,105.34,105.415,9480599984.0
2007-10-08 14:45:00,105.415,105.425,105.32,105.37,7067199987.0
2007-10-08 15:00:00,105.37,105.49,105.36,105.41,15843699997.0
2007-10-08 15:15:00,105.41,105.45,105.36,105.4,10639099982.0
2007-10-08 15:30:00,105.4,105.42,105.34,105.4,8800599999.0
2007-10-08 15:45:00,105.405,105.41,105.29,105.29,12890100002.0
2007-10-08 16:00:00,105.3,105.41,105.22,105.26,13096199993.0
2007-10-08 16:15:00,105.26,105.38,105.24,105.345,10903999970.0
2007-10-08 16:30:00,105.35,105.36,105.27,105.36,9740700011.0
2007-10-08 16:45:00,105.36,105.39,105.28,105.32,14793800009.0
2007-10-08 17:00:00,105.34,105.38,105.29,105.32,14139299972.0
2007-10-08 17:15:00,105.32,105.35,105.25,105.28,8417300041.0
2007-10-08 17:30:00,105.29,105.31,105.22,105.24,10559500049.0
2007-10-08 17:45:00,105.24,105.28,105.18,105.23,12942300100.0
2007-10-08 18:00:00,105.23,105.27,105.08,105.09,10049200101.0
2007-10-08 18:15:00,105.09,105.1,104.93,104.97,8498800045.0
2007-10-08 18:30:00,104.97,104.98,104.79,104.81,9675500049.0
2007-10-08 18:45:00,104.81,105.09,104.74,105.01,10635055449.0
2007-10-08 19:00:00,105.01,105.07,104.985,105.005,2903000008.0
2007-10-08 19:15:00,105.005,105.01,104.95,104.98,2360100001.0
2007-10-08 19:30:00,104.97,105.0,104.97,104.97,2719999995.0
2007-10-08 19:45:00,104.97,104.99,104.93,104.93,3754800008.0
2007-10-08 20:00:00,104.93,104.94,104.84,104.84,4290900013.0
2007-10-08 20:15:00,104.84,104.85,104.68,104.77,5865300030.0
2007-10-08 20:30:00,104.78,104.8,104.75,104.77,1310599992.0
2007-10-08 20:45:00,104.77,104.81,104.75,104.78,1496799987.0
2007-10-08 21:00:00,104.78,104.79,104.69,104.72,1206100003.0
2007-10-08 21:15:00,104.72,104.75,104.72,104.735,332100000.0
2007-10-08 21:30:00,104.735,104.76,104.73,104.73,853099999.0
2007-10-08 21:45:00,104.73,104.77,104.73,104.73,853799999.0
2007-10-08 22:00:00,104.73,104.78,104.654,104.76,2312400001.0
2007-10-08 22:15:00,104.77,104.78,104.73,104.75,786199996.0
2007-10-08 22:30:00,104.75,104.8,104.74,104.77,2730200001.0
2007-10-08 22:45:00,104.775,104.89,104.75,104.89,4207000018.0
2007-10-08 23:00:00,104.88,104.96,104.79,104.89,1171000002.0
2007-10-08 23:15:00,104.89,104.94,104.84,104.89,1392699999.0
2007-10-08 23:30:00,104.89,104.955,104.75,104.79,1735199998.0
2007-10-08 23:45:00,104.79,104.82,104.735,104.8,907400010.0
2007-10-09 00:00:00,104.805,104.83,104.748,104.785,3496600026.0
2007-10-09 00:15:00,104.785,104.83,104.73,104.82,2385699999.0
2007-10-09 00:30:00,104.82,104.82,104.75,104.8,2376500012.0
2007-10-09 00:45:00,104.81,104.885,104.8,104.82,2427200007.0
2007-10-09 01:00:00,104.82,104.89,104.81,104.87,2833200015.0
2007-10-09 01:15:00,104.87,104.99,104.87,104.98,4299800002.0
2007-10-09 01:30:00,104.98,105.0,104.89,104.95,3150900012.0
2007-10-09 01:45:00,104.95,104.975,104.91,104.975,3576800012.0
2007-10-09 02:00:00,104.975,105.11,104.9,105.1,9248000027.0
2007-10-09 02:15:00,105.1,105.27,105.08,105.2,8415500079.0
2007-10-09 02:30:00,105.21,105.21,105.09,105.15,8499000094.0
2007-10-09 02:45:00,105.16,105.17,105.04,105.09,9996200125.0
2007-10-09 03:00:00,105.09,105.095,104.82,104.87,11028200004.0
2007-10-09 03:15:00,104.86,104.87,104.77,104.81,8157700072.0
2007-10-09 03:30:00,104.81,104.81,104.53,104.59,17771600164.0
2007-10-09 03:45:00,104.59,104.7,104.5,104.695,8551600083.0
2007-10-09 04:00:00,104.715,104.72,104.65,104.66,3624900024.0
2007-10-09 04:15:00,104.66,104.69,104.59,104.69,8838800061.0
2007-10-09 04:30:00,104.68,104.71,104.5,104.525,8222100053.0
2007-10-09 04:45:00,104.53,104.56,104.49,104.53,11351200089.0
2007-10-09 05:00:00,104.53,104.6,104.52,104.54,5254600027.0
2007-10-09 05:15:00,104.54,104.61,104.52,104.6,7832000071.0
2007-10-09 05:30:00,104.61,104.665,104.56,104.57,7235900015.0
2007-10-09 05:45:00,104.57,104.705,104.55,104.68,7695100022.0
2007-10-09 06:00:00,104.68,104.69,104.59,104.6,3627099990.0
2007-10-09 06:15:00,104.6,104.605,104.41,104.43,9232900011.0
2007-10-09 06:30:00,104.44,104.48,104.37,104.48,8642200002.0
2007-10-09 06:45:00,104.48,104.62,104.47,104.62,7093400015.0
2007-10-09 07:00:00,104.62,104.62,104.51,104.55,7542599987.0
2007-10-09 07:15:00,104.55,104.61,104.51,104.56,8484799988.0
2007-10-09 07:30:00,104.56,104.59,104.51,104.55,5961699997.0
2007-10-09 07:45:00,104.55,104.595,104.51,104.59,8257500016.0
2007-10-09 08:00:00,104.58,104.695,104.52,104.67,17341599998.0
2007-10-09 08:15:00,104.67,104.76,104.62,104.75,11986899996.0
2007-10-09 08:30:00,104.74,104.91,104.71,104.8,19294100037.0
2007-10-09 08:45:00,104.8,105.05,104.78,104.91,17672199932.0
2007-10-09 09:00:00,104.89,104.98,104.8,104.8,17394299897.0
2007-10-09 09:15:00,104.82,104.94,104.8,104.92,20811599948.0
2007-10-09 09:30:00,104.92,104.96,104.87,104.925,10079500009.0
2007-10-09 09:45:00,104.925,104.96,104.85,104.91,8129199985.0
2007-10-09 10:00:00,104.9,104.98,104.85,104.87,7328299993.0
2007-10-09 10:15:00,104.87,104.9,104.76,104.79,9385600024.0
2007-10-09 10:30:00,104.79,104.8,104.72,104.74,13946900009.0
2007-10-09 10:45:00,104.74,104.79,104.61,104.69,12889400016.0
2007-10-09 11:00:00,104.69,104.805,104.68,104.71,10040699998.0
2007-10-09 11:15:00,104.72,104.85,104.71,104.78,13651299968.0
2007-10-09 11:30:00,104.78,104.83,104.65,104.76,19103700001.0
2007-10-09 11:45:00,104.76,104.77,104.7,104.74,10073999988.0
2007-10-09 12:00:00,104.74,104.92,104.73,104.81,13499099979.0
2007-10-09 12:15:00,104.82,104.95,104.8,104.92,16072200010.0
2007-10-09 12:30:00,104.915,104.955,104.86,104.935,11655399940.0
2007-10-09 12:45:00,104.935,105.05,104.89,104.96,15073499973.0
2007-10-09 13:00:00,104.98,105.03,104.93,105.01,14184399986.0
2007-10-09 13:15:00,105.005,105.04,104.92,104.93,11352200046.0
2007-10-09 13:30:00,104.93,104.99,104.805,104.83,12052900033.0
2007-10-09 13:45:00,104.84,104.86,104.73,104.79,12334883962.0
2007-10-09 14:00:00,104.79,104.87,104.78,104.85,4704499996.0
2007-10-09 14:15:00,104.85,104.93,104.83,104.9,11094800008.0
2007-10-09 14:30:00,104.9,104.91,104.63,104.695,13886599970.0
2007-10-09 14:45:00,104.695,104.82,104.695,104.77,10055500014.0
2007-10-09 15:00:00,104.77,104.84,104.72,104.73,11750200000.0
2007-10-09 15:15:00,104.73,104.73,104.58,104.67,10162599986.0
2007-10-09 15:30:00,104.67,104.7,104.58,104.66,16767499985.0
2007-10-09 15:45:00,104.66,104.73,104.58,104.69,18066199980.0
2007-10-09 16:00:00,104.69,104.75,104.59,104.64,17918400025.0
2007-10-09 16:15:00,104.64,104.87,104.63,104.75,12992999996.0
2007-10-09 16:30:00,104.76,104.875,104.66,104.87,23352900080.0
2007-10-09 16:45:00,104.87,105.05,104.86,104.96,19200999973.0
2007-10-09 17:00:00,104.98,105.15,104.95,105.115,22231799954.0
2007-10-09 17:15:00,105.1,105.11,104.98,105.02,18081899987.0
2007-10-09 17:30:00,105.02,105.07,104.97,104.99,12917299996.0
2007-10-09 17:45:00,104.99,105.0,104.91,104.97,6450199997.0
2007-10-09 18:00:00,104.96,105.0,104.94,104.97,4584399993.0
2007-10-09 18:15:00,104.97,105.01,104.94,104.97,2620099998.0
2007-10-09 18:30:00,104.97,105.01,104.9,104.91,3013500002.0
2007-10-09 18:45:00,104.91,104.94,104.885,104.91,2470200002.0
2007-10-09 19:00:00,104.91,104.95,104.89,104.94,4216399999.0
2007-10-09 19:15:00,104.94,104.96,104.84,104.86,3661299997.0
2007-10-09 19:30:00,104.87,104.87,104.83,104.83,3535799998.0
2007-10-09 19:45:00,104.82,104.89,104.82,104.84,3566099986.0
2007-10-09 20:00:00,104.835,105.01,104.77,105.01,17266199977.0
2007-10-09 20:15:00,105.01,105.01,104.92,105.0,4950800002.0
2007-10-09 20:30:00,105.0,105.15,105.0,105.12,12473499964.0
2007-10-09 20:45:00,105.13,105.38,105.1,105.26,18757800032.0
2007-10-09 21:00:00,105.27,105.34,105.22,105.31,8415900005.0
2007-10-09 21:15:00,105.31,105.35,105.25,105.28,7318399989.0
2007-10-09 21:30:00,105.28,105.29,105.23,105.285,6625699988.0
2007-10-09 21:45:00,105.29,105.36,105.27,105.32,7850100006.0
2007-10-09 22:00:00,105.32,105.48,105.29,105.44,8593299992.0
2007-10-09 22:15:00,105.44,105.48,105.39,105.455,5612100000.0
2007-10-09 22:30:00,105.455,105.57,105.45,105.53,10756800020.0
2007-10-09 22:45:00,105.54,105.55,105.46,105.47,6680799997.0
2007-10-09 23:00:00,105.46,105.54,105.41,105.49,1063600000.0
2007-10-09 23:15:00,105.49,105.54,105.45,105.5,1811599995.0
2007-10-09 23:30:00,105.5,105.5,105.34,105.385,2965700014.0
2007-10-09 23:45:00,105.38,105.475,105.37,105.475,2039599997.0
2007-10-10 00:00:00,105.48,105.535,105.39,105.445,2961100001.0
2007-10-10 00:15:00,105.45,105.455,105.34,105.35,2772400006.0
2007-10-10 00:30:00,105.35,105.38,105.26,105.36,7488400038.0
2007-10-10 00:45:00,105.36,105.44,105.33,105.41,5550500008.0
2007-10-10 01:00:00,105.41,105.47,105.35,105.44,7265200063.0
2007-10-10 01:15:00,105.43,105.465,105.35,105.375,6375799983.0
2007-10-10 01:30:00,105.375,105.41,105.32,105.36,7002000060.0
2007-10-10 01:45:00,105.36,105.45,105.35,105.39,12371900110.0
2007-10-10 02:00:00,105.39,105.48,105.35,105.46,11214300117.0
2007-10-10 02:15:00,105.47,105.52,105.43,105.47,11519800037.0
2007-10-10 02:30:00,105.47,105.53,105.4,105.49,14162499980.0
2007-10-10 02:45:00,105.49,105.53,105.42,105.46,15497199940.0
2007-10-10 03:00:00,105.46,105.46,105.27,105.3,12205600006.0
2007-10-10 03:15:00,105.3,105.36,105.26,105.35,9851400013.0
2007-10-10 03:30:00,105.36,105.41,105.285,105.3,13824800023.0
2007-10-10 03:45:00,105.3,105.35,105.29,105.34,8267600035.0
2007-10-10 04:00:00,105.34,105.405,105.32,105.38,4315400015.0
2007-10-10 04:15:00,105.38,105.43,105.36,105.39,7828000036.0
2007-10-10 04:30:00,105.39,105.4,105.35,105.36,5598100046.0
2007-10-10 04:45:00,105.36,105.37,105.25,105.29,7426999992.0
2007-10-10 05:00:00,105.28,105.3,105.18,105.2,7006799985.0
2007-10-10 05:15:00,105.2,105.25,105.17,105.21,4443100003.0
2007-10-10 05:30:00,105.21,105.25,105.17,105.235,4184399990.0
2007-10-10 05:45:00,105.24,105.31,105.2,105.29,6120699990.0
2007-10-10 06:00:00,105.29,105.42,105.245,105.37,6495799987.0
2007-10-10 06:15:00,105.38,105.39,105.305,105.33,6776399970.0
2007-10-10 06:30:00,105.33,105.34,105.27,105.29,7892599977.0
2007-10-10 06:45:00,105.29,105.32,105.19,105.26,8403500008.0
2007-10-10 07:00:00,105.26,105.27,105.18,105.23,5151399996.0
2007-10-10 07:15:00,105.23,105.28,105.21,105.28,3248299999.0
2007-10-10 07:30:00,105.28,105.39,105.24,105.35,6915800000.0
2007-10-10 07:45:00,105.335,105.465,105.32,105.38,11727000020.0
2007-10-10 08:00:00,105.38,105.43,105.33,105.4,16731400015.0
2007-10-10 08:15:00,105.38,105.43,105.34,105.41,10931000025.0
2007-10-10 08:30:00,105.4,105.5,105.39,105.5,20188999872.0
2007-10-10 08:45:00,105.5,105.54,105.405,105.44,14996600014.0
2007-10-10 09:00:00,105.43,105.53,105.41,105.46,12095399994.0
2007-10-10 09:15:00,105.47,105.54,105.43,105.49,18621199992.0
2007-10-10 09:30:00,105.48,105.55,105.47,105.52,15295699960.0
2007-10-10 09:45:00,105.515,105.59,105.45,105.45,25574999954.0
2007-10-10 10:00:00,105.45,105.47,105.34,105.35,21005499986.0
2007-10-10 10:15:00,105.35,105.43,105.33,105.36,18987199954.0
2007-10-10 10:30:00,105.36,105.44,105.33,105.385,12334499964.0
2007-10-10 10:45:00,105.385,105.44,105.32,105.38,13143900010.0
2007-10-10 11:00:00,105.38,105.42,105.33,105.4,10269099993.0
2007-10-10 11:15:00,105.41,105.44,105.37,105.425,11319299984.0
2007-10-10 11:30:00,105.43,105.51,105.41,105.51,17022399932.0
2007-10-10 11:45:00,105.51,105.57,105.45,105.56,11900599986.0
2007-10-10 12:00:00,105.57,105.59,105.51,105.59,14544799976.0
2007-10-10 12:15:00,105.59,105.62,105.57,105.61,13432699924.0
2007-10-10 12:30:00,105.61,105.63,105.53,105.59,12960799960.0
2007-10-10 12:45:00,105.59,105.6,105.48,105.49,14115799976.0
2007-10-10 13:00:00,105.51,105.54,105.47,105.5,14384099928.0
2007-10-10 13:15:00,105.5,105.55,105.47,105.5,13504899975.0
2007-10-10 13:30:00,105.5,105.5,105.34,105.38,15389399972.0
2007-10-10 13:45:00,105.38,105.415,105.35,105.37,9483899968.0
2007-10-10 14:00:00,105.37,105.41,105.32,105.34,11324399980.0
2007-10-10 14:15:00,105.34,105.57,105.34,105.44,20400799911.0
2007-10-10 14:30:00,105.44,105.57,105.43,105.54,22399299956.0
2007-10-10 14:45:00,105.53,105.57,105.47,105.52,18191999998.0
2007-10-10 15:00:00,105.52,105.52,105.34,105.4,16319900002.0
2007-10-10 15:15:00,105.4,105.46,105.32,105.44,18950499990.0
2007-10-10 15:30:00,105.44,105.54,105.41,105.51,15210499992.0
2007-10-10 15:45:00,105.51,105.52,105.42,105.45,11985399971.0
2007-10-10 16:00:00,105.46,105.51,105.34,105.4,16435000021.0
2007-10-10 16:15:00,105.4,105.44,105.38,105.42,10306800002.0
2007-10-10 16:30:00,105.42,105.57,105.38,105.43,17359099961.0
2007-10-10 16:45:00,105.43,105.43,105.23,105.26,19101599984.0
2007-10-10 17:00:00,105.28,105.47,105.27,105.4,14894299974.0
2007-10-10 17:15:00,105.4,105.46,105.33,105.4,22136499918.0
2007-10-10 17:30:00,105.42,105.43,105.33,105.4,13031467364.0
2007-10-10 17:45:00,105.4,105.4,105.25,105.34,16649699979.0
2007-10-10 18:00:00,105.34,105.42,105.26,105.28,7165499996.0
2007-10-10 18:15:00,105.28,105.295,105.18,105.23,7774499988.0
2007-10-10 18:30:00,105.23,105.3,105.2,105.27,7752199987.0
2007-10-10 18:45:00,105.27,105.34,105.25,105.31,5339599995.0
2007-10-10 19:00:00,105.31,105.32,105.18,105.2,9240599984.0
2007-10-10 19:15:00,105.19,105.205,104.9,104.91,10389399996.0
2007-10-10 19:30:00,104.91,104.97,104.78,104.86,12258799989.0
2007-10-10 19:45:00,104.87,104.96,104.76,104.91,13995099981.0
2007-10-10 20:00:00,104.92,104.93,104.71,104.78,15842900009.0
2007-10-10 20:15:00,104.79,104.99,104.77,104.97,11686700017.0
2007-10-10 20:30:00,104.97,105.13,104.97,105.11,11683900018.0
2007-10-10 20:45:00,105.11,105.16,105.08,105.09,8621200031.0
2007-10-10 21:00:00,105.09,105.18,105.09,105.175,10171500030.0
2007-10-10 21:15:00,105.175,105.31,105.14,105.28,7528299997.0
2007-10-10 21:30:00,105.29,105.34,105.2,105.28,9896099995.0
2007-10-10 21:45:00,105.28,105.3,105.24,105.275,7785499999.0
2007-10-10 22:00:00,105.28,105.28,105.155,105.25,6850899988.0
2007-10-10 22:15:00,105.25,105.31,105.23,105.27,4123200002.0
2007-10-10 22:30:00,105.28,105.33,105.26,105.26,3091099995.0
2007-10-10 22:45:00,105.27,105.305,105.245,105.27,3411499992.0
2007-10-10 23:00:00,105.27,105.27,105.075,105.15,2035700001.0
2007-10-10 23:15:00,105.16,105.18,105.11,105.12,1316399997.0
2007-10-10 23:30:00,105.12,105.16,105.1,105.15,1231099998.0
2007-10-10 23:45:00,105.15,105.17,105.065,105.1,2269399996.0
2007-10-11 00:00:00,105.1,105.1,104.957,105.055,2243600000.0
2007-10-11 00:15:00,105.055,105.055,104.99,104.99,1929000004.0
2007-10-11 00:30:00,105.0,105.13,104.958,105.11,3328799991.0
2007-10-11 00:45:00,105.11,105.13,105.08,105.115,1845199996.0
2007-10-11 01:00:00,105.115,105.15,105.06,105.09,3873200020.0
2007-10-11 01:15:00,105.1,105.18,105.04,105.16,4306800008.0
2007-10-11 01:30:00,105.16,105.24,105.15,105.2,5721600044.0
2007-10-11 01:45:00,105.2,105.26,105.12,105.17,9873100081.0
2007-10-11 02:00:00,105.17,105.34,105.14,105.31,7357600059.0
2007-10-11 02:15:00,105.32,105.36,105.2,105.275,6197500014.0
2007-10-11 02:30:00,105.275,105.37,105.25,105.32,5444299983.0
2007-10-11 02:45:00,105.32,105.33,105.21,105.29,14423700069.0
2007-10-11 03:00:00,105.29,105.3,105.2,105.2,10183100026.0
2007-10-11 03:15:00,105.2,105.43,105.2,105.34,11082499981.0
2007-10-11 03:30:00,105.35,105.38,105.14,105.19,15895800006.0
2007-10-11 03:45:00,105.19,105.23,105.16,105.18,5851499995.0
2007-10-11 04:00:00,105.18,105.19,105.14,105.19,6478599946.0
2007-10-11 04:15:00,105.18,105.24,105.13,105.17,11626399965.0
2007-10-11 04:30:00,105.17,105.24,105.16,105.23,4045000004.0
2007-10-11 04:45:00,105.235,105.305,105.22,105.305,3983500026.0
2007-10-11 05:00:00,105.3,105.34,105.235,105.28,7243999995.0
2007-10-11 05:15:00,105.28,105.34,105.24,105.31,7973699993.0
2007-10-11 05:30:00,105.31,105.38,105.27,105.36,9800500014.0
2007-10-11 05:45:00,105.36,105.43,105.34,105.36,11131199977.0
2007-10-11 06:00:00,105.36,105.37,105.32,105.35,11182899934.0
2007-10-11 06:15:00,105.35,105.35,105.27,105.29,12189299946.0
2007-10-11 06:30:00,105.285,105.52,105.255,105.48,17137999978.0
2007-10-11 06:45:00,105.48,105.58,105.455,105.56,13688699999.0
2007-10-11 07:00:00,105.57,105.57,105.45,105.48,15668900001.0
2007-10-11 07:15:00,105.48,105.51,105.42,105.47,8025200001.0
2007-10-11 07:30:00,105.47,105.5,105.44,105.47,6314000009.0
2007-10-11 07:45:00,105.47,105.52,105.44,105.48,10182099996.0
2007-10-11 08:00:00,105.49,105.6,105.41,105.58,16469999997.0
2007-10-11 08:15:00,105.58,105.72,105.56,105.69,20993400006.0
2007-10-11 08:30:00,105.68,105.71,105.53,105.64,17972400023.0
2007-10-11 08:45:00,105.66,105.69,105.54,105.66,12297799993.0
2007-10-11 09:00:00,105.66,105.68,105.55,105.6,15371899974.0
2007-10-11 09:15:00,105.6,105.67,105.57,105.67,13055699975.0
2007-10-11 09:30:00,105.67,105.735,105.62,105.71,11424899971.0
2007-10-11 09:45:00,105.71,105.85,105.67,105.79,16597799975.0
2007-10-11 10:00:00,105.79,105.89,105.72,105.85,18395200007.0
2007-10-11 10:15:00,105.85,105.93,105.84,105.88,22501299994.0
2007-10-11 10:30:00,105.9,106.08,105.89,106.06,16216799965.0
2007-10-11 10:45:00,106.06,106.1,106.02,106.04,8880700004.0
2007-10-11 11:00:00,106.04,106.14,106.03,106.07,10230499971.0
2007-10-11 11:15:00,106.07,106.18,106.02,106.15,16362799940.0
2007-10-11 11:30:00,106.15,106.18,106.09,106.11,13384800010.0
2007-10-11 11:45:00,106.11,106.14,106.01,106.08,15378299989.0
2007-10-11 12:00:00,106.08,106.21,106.08,106.19,13895399975.0
2007-10-11 12:15:00,106.19,106.24,106.145,106.18,14371099997.0
2007-10-11 12:30:00,106.16,106.23,106.12,106.23,16906599989.0
2007-10-11 12:45:00,106.23,106.27,106.16,106.22,12745999993.0
2007-10-11 13:00:00,106.22,106.24,106.13,106.14,16500900012.0
2007-10-11 13:15:00,106.14,106.21,106.02,106.18,18663700011.0
2007-10-11 13:30:00,106.18,106.21,106.08,106.18,17692000041.0
2007-10-11 13:45:00,106.19,106.25,106.19,106.235,12860999935.0
2007-10-11 14:00:00,106.24,106.27,106.18,106.21,5748299994.0
2007-10-11 14:15:00,106.21,106.4,106.2,106.27,18241799953.0
2007-10-11 14:30:00,106.26,106.43,106.19,106.39,22481399988.0
2007-10-11 14:45:00,106.4,106.4,106.25,106.28,25953899975.0
2007-10-11 15:00:00,106.3,106.32,106.17,106.21,17767099934.0
2007-10-11 15:15:00,106.19,106.22,106.06,106.185,25542999852.0
2007-10-11 15:30:00,106.19,106.33,106.19,106.31,17581499999.0
2007-10-11 15:45:00,106.32,106.35,106.18,106.34,23776600000.0
2007-10-11 16:00:00,106.34,106.45,106.34,106.38,21487499954.0
2007-10-11 16:15:00,106.41,106.52,106.34,106.43,26755000002.0
2007-10-11 16:30:00,106.44,106.49,106.39,106.45,23310200003.0
2007-10-11 16:45:00,106.44,106.53,106.4,106.41,20011400052.0
2007-10-11 17:00:00,106.4,106.53,106.4,106.48,22319099947.0
2007-10-11 17:15:00,106.48,106.54,106.44,106.5,19249599875.0
2007-10-11 17:30:00,106.5,106.56,106.45,106.54,20162099876.0
2007-10-11 17:45:00,106.55,106.55,106.38,106.425,14087299980.0
2007-10-11 18:00:00,106.425,106.51,106.42,106.47,7930299989.0
2007-10-11 18:15:00,106.465,106.55,106.46,106.53,7608999979.0
2007-10-11 18:30:00,106.54,106.63,106.51,106.6,17757999975.0
2007-10-11 18:45:00,106.6,106.64,106.44,106.5,14347999959.0
2007-10-11 19:00:00,106.51,106.56,106.46,106.55,10797499957.0
2007-10-11 19:15:00,106.55,106.56,106.41,106.46,9124299929.0
2007-10-11 19:30:00,106.46,106.49,106.36,106.37,7968799980.0
2007-10-11 19:45:00,106.37,106.37,106.27,106.27,8156199978.0
2007-10-11 20:00:00,106.27,106.3,106.01,106.08,19430299995.0
2007-10-11 20:15:00,106.06,106.23,105.87,105.88,24246699912.0
2007-10-11 20:30:00,105.88,106.14,105.84,106.12,18763699976.0
2007-10-11 20:45:00,106.12,106.15,105.91,105.91,11767099987.0
2007-10-11 21:00:00,105.93,105.98,105.4,105.41,15721399988.0
2007-10-11 21:15:00,105.41,105.43,105.2,105.28,14018800017.0
2007-10-11 21:30:00,105.27,105.47,105.19,105.36,13719999959.0
2007-10-11 21:45:00,105.35,105.44,105.25,105.42,9682200004.0
2007-10-11 22:00:00,105.43,105.52,105.43,105.5,5657800004.0
2007-10-11 22:15:00,105.51,105.53,105.46,105.52,5465499987.0
2007-10-11 22:30:00,105.52,105.58,105.495,105.52,5111699995.0
2007-10-11 22:45:00,105.52,105.64,105.515,105.58,3833699996.0
2007-10-11 23:00:00,105.59,105.69,105.525,105.67,1441100002.0
2007-10-11 23:15:00,105.67,105.68,105.49,105.58,2069899994.0
2007-10-11 23:30:00,105.58,105.75,105.536,105.71,2320100013.0
2007-10-11 23:45:00,105.7,105.78,105.65,105.67,3816500003.0
2007-10-12 00:00:00,105.67,105.67,105.58,105.64,3211500020.0
2007-10-12 00:15:00,105.64,105.76,105.62,105.68,4527700004.0
2007-10-12 00:30:00,105.68,105.7,105.63,105.68,2068900012.0
2007-10-12 00:45:00,105.68,105.76,105.66,105.72,7580100020.0
2007-10-12 01:00:00,105.72,105.72,105.64,105.675,7331100021.0
2007-10-12 01:15:00,105.675,105.71,105.57,105.6,8355700005.0
2007-10-12 01:30:00,105.595,105.7,105.57,105.68,9852299999.0
2007-10-12 01:45:00,105.68,105.94,105.62,105.915,13754899995.0
2007-10-12 02:00:00,105.915,105.95,105.85,105.9,12900899972.0
2007-10-12 02:15:00,105.9,105.945,105.88,105.92,6929200009.0
2007-10-12 02:30:00,105.92,105.94,105.83,105.835,5990300006.0
2007-10-12 02:45:00,105.835,105.85,105.77,105.8,15913899981.0
2007-10-12 03:00:00,105.8,105.81,105.74,105.79,11372099984.0
2007-10-12 03:15:00,105.79,105.855,105.745,105.77,8384900003.0
2007-10-12 03:30:00,105.77,105.81,105.72,105.77,6802100022.0
2007-10-12 03:45:00,105.77,105.78,105.61,105.625,11449100001.0
2007-10-12 04:00:00,105.63,105.67,105.545,105.67,12270099991.0
2007-10-12 04:15:00,105.67,105.685,105.46,105.54,13759499959.0
2007-10-12 04:30:00,105.54,105.65,105.5,105.63,12796700005.0
2007-10-12 04:45:00,105.63,105.71,105.6,105.7,12280800036.0
2007-10-12 05:00:00,105.7,105.71,105.66,105.7,5541199985.0
2007-10-12 05:15:00,105.7,105.71,105.61,105.64,7861700008.0
2007-10-12 05:30:00,105.64,105.64,105.49,105.61,11310100002.0
2007-10-12 05:45:00,105.605,105.62,105.53,105.57,8990600022.0
2007-10-12 06:00:00,105.57,105.61,105.52,105.56,5401800019.0
2007-10-12 06:15:00,105.56,105.61,105.49,105.52,11648699996.0
2007-10-12 06:30:00,105.53,105.555,105.42,105.425,5735700010.0
2007-10-12 06:45:00,105.43,105.445,105.345,105.36,6393400009.0
2007-10-12 07:00:00,105.32,105.34,105.15,105.21,20278299996.0
2007-10-12 07:15:00,105.21,105.31,105.14,105.27,17903799978.0
2007-10-12 07:30:00,105.26,105.29,105.21,105.26,10773299985.0
2007-10-12 07:45:00,105.26,105.4,105.205,105.31,10364299976.0
2007-10-12 08:00:00,105.31,105.33,105.17,105.18,9735700000.0
2007-10-12 08:15:00,105.175,105.26,105.0,105.05,19008100050.0
2007-10-12 08:30:00,105.07,105.23,104.94,105.21,24568400019.0
2007-10-12 08:45:00,105.22,105.48,105.2,105.34,16306199962.0
2007-10-12 09:00:00,105.34,105.35,105.17,105.185,19023399946.0
2007-10-12 09:15:00,105.17,105.3,105.05,105.27,21405999907.0
2007-10-12 09:30:00,105.27,105.43,105.16,105.39,19356560325.0
2007-10-12 09:45:00,105.39,105.76,105.37,105.72,18791599759.0
2007-10-12 10:00:00,105.71,105.72,105.585,105.62,15221099955.0
2007-10-12 10:15:00,105.63,105.7,105.61,105.67,14945999986.0
2007-10-12 10:30:00,105.675,105.73,105.64,105.7,9197999978.0
2007-10-12 10:45:00,105.7,105.97,105.695,105.95,12114100017.0
2007-10-12 11:00:00,105.96,106.04,105.83,105.99,16199499963.0
2007-10-12 11:15:00,105.99,106.09,105.95,106.02,10233999985.0
2007-10-12 11:30:00,106.02,106.03,105.9,106.0,12297399939.0
2007-10-12 11:45:00,106.0,106.02,105.88,105.88,16360299985.0
2007-10-12 12:00:00,105.88,106.02,105.86,105.95,10628899980.0
2007-10-12 12:15:00,105.96,105.985,105.91,105.98,6243599983.0
2007-10-12 12:30:00,105.98,105.99,105.895,105.92,11232600008.0
2007-10-12 12:45:00,105.92,106.04,105.92,106.04,8683999961.0
2007-10-12 13:00:00,106.035,106.05,105.97,105.99,5685499994.0
2007-10-12 13:15:00,105.985,106.025,105.86,105.89,16338299964.0
2007-10-12 13:30:00,105.89,105.93,105.86,105.88,11606499975.0
2007-10-12 13:45:00,105.88,105.88,105.72,105.77,17063600004.0
2007-10-12 14:00:00,105.78,105.94,105.75,105.9,9913099997.0
2007-10-12 14:15:00,105.885,106.02,105.81,105.93,14693699937.0
2007-10-12 14:30:00,105.93,106.26,105.87,106.19,27704799913.0
2007-10-12 14:45:00,106.195,106.45,106.195,106.32,23009999977.0
2007-10-12 15:00:00,106.31,106.35,106.19,106.23,20744799990.0
2007-10-12 15:15:00,106.23,106.24,106.11,106.15,16812399917.0
2007-10-12 15:30:00,106.16,106.23,105.98,106.23,25317799821.0
2007-10-12 15:45:00,106.23,106.29,106.13,106.22,19703699952.0
2007-10-12 16:00:00,106.22,106.28,106.15,106.22,19621399961.0
2007-10-12 16:15:00,106.22,106.255,106.17,106.215,17017699956.0
2007-10-12 16:30:00,106.22,106.23,106.03,106.05,15111399945.0
2007-10-12 16:45:00,106.05,106.07,105.84,106.07,21150299948.0
2007-10-12 17:00:00,106.06,106.32,106.03,106.195,18646199961.0
2007-10-12 17:15:00,106.2,106.3,106.17,106.26,11609700001.0
2007-10-12 17:30:00,106.27,106.29,106.2,106.22,9185999982.0
2007-10-12 17:45:00,106.22,106.31,106.2,106.225,13946099981.0
2007-10-12 18:00:00,106.23,106.23,106.09,106.17,9115999974.0
2007-10-12 18:15:00,106.17,106.175,106.01,106.1,9857399997.0
2007-10-12 18:30:00,106.12,106.19,106.02,106.12,8817299968.0
2007-10-12 18:45:00,106.12,106.19,106.08,106.185,4361299962.0
2007-10-12 19:00:00,106.185,106.19,106.06,106.09,7325199981.0
2007-10-12 19:15:00,106.09,106.09,105.96,106.01,6885099973.0
2007-10-12 19:30:00,106.005,106.1,105.99,106.07,4978800007.0
2007-10-12 19:45:00,106.07,106.17,106.07,106.11,5249499988.0
2007-10-12 20:00:00,106.105,106.15,106.1,106.14,2819299984.0
2007-10-12 20:15:00,106.14,106.17,106.07,106.15,2962300007.0
2007-10-12 20:30:00,106.15,106.2,106.13,106.19,5368599991.0
2007-10-12 20:45:00,106.19,106.22,106.13,106.15,7305099978.0
2007-10-12 21:00:00,106.16,106.19,106.06,106.15,8757799910.0
2007-10-12 21:15:00,106.15,106.16,106.095,106.11,3778699956.0
2007-10-12 21:30:00,106.12,106.2,106.12,106.17,3011499968.0
2007-10-12 21:45:00,106.17,106.24,106.126,106.24,4798599938.0
2007-10-12 22:00:00,106.24,106.34,106.215,106.31,4814199943.0
2007-10-12 22:15:00,106.31,106.38,106.3,106.36,2048399987.0
2007-10-12 22:30:00,106.36,106.4,106.35,106.38,2998099976.0
2007-10-12 22:45:00,106.37,106.4,106.32,106.36,3038799998.0
2007-10-14 23:00:00,106.286,106.473,106.286,106.425,6220500028.0
2007-10-14 23:15:00,106.417,106.502,106.39,106.445,8559100039.0
2007-10-14 23:30:00,106.48,106.51,106.44,106.47,2691300002.0
2007-10-14 23:45:00,106.47,106.47,106.29,106.39,6606200126.0
2007-10-15 00:00:00,106.39,106.48,106.32,106.34,7562600022.0
2007-10-15 00:15:00,106.34,106.48,106.34,106.43,7567700003.0
2007-10-15 00:30:00,106.43,106.47,106.19,106.23,9653399955.0
2007-10-15 00:45:00,106.23,106.34,106.23,106.28,8863499954.0
2007-10-15 01:00:00,106.28,106.34,106.25,106.33,6479099980.0
2007-10-15 01:15:00,106.34,106.42,106.31,106.35,8565399982.0
2007-10-15 01:30:00,106.35,106.38,106.27,106.32,6332399989.0
2007-10-15 01:45:00,106.32,106.38,106.24,106.37,10600800002.0
2007-10-15 02:00:00,106.37,106.46,106.36,106.44,12058799970.0
2007-10-15 02:15:00,106.43,106.53,106.43,106.51,10649400022.0
2007-10-15 02:30:00,106.51,106.57,106.465,106.55,7111499996.0
2007-10-15 02:45:00,106.55,106.605,106.4,106.41,12475499945.0
2007-10-15 03:00:00,106.41,106.455,106.33,106.33,9248000008.0
2007-10-15 03:15:00,106.33,106.445,106.33,106.425,7944399996.0
2007-10-15 03:30:00,106.425,106.48,106.4,106.41,10490999995.0
2007-10-15 03:45:00,106.41,106.44,106.35,106.36,7349599981.0
2007-10-15 04:00:00,106.36,106.38,106.29,106.3,8203700023.0
2007-10-15 04:15:00,106.3,106.33,106.28,106.315,7277200060.0
2007-10-15 04:30:00,106.315,106.32,106.26,106.28,6500100053.0
2007-10-15 04:45:00,106.28,106.29,106.22,106.225,8842700072.0
2007-10-15 05:00:00,106.23,106.27,106.19,106.22,11158200098.0
2007-10-15 05:15:00,106.22,106.23,106.2,106.22,5466000064.0
2007-10-15 05:30:00,106.22,106.24,106.18,106.19,9883700078.0
2007-10-15 05:45:00,106.19,106.26,106.15,106.25,12993800090.0
2007-10-15 06:00:00,106.25,106.38,106.23,106.36,9321300041.0
2007-10-15 06:15:00,106.36,106.37,106.27,106.28,9587300024.0
2007-10-15 06:30:00,106.28,106.37,106.27,106.34,9714000017.0
2007-10-15 06:45:00,106.34,106.35,106.26,106.34,7904300004.0
2007-10-15 07:00:00,106.33,106.37,106.305,106.365,7248299991.0
2007-10-15 07:15:00,106.365,106.385,106.35,106.37,4537000003.0
2007-10-15 07:30:00,106.37,106.375,106.29,106.32,5945100000.0
2007-10-15 07:45:00,106.32,106.54,106.3,106.54,15836000020.0
2007-10-15 08:00:00,106.54,106.59,106.41,106.44,13757499984.0
2007-10-15 08:15:00,106.44,106.55,106.41,106.55,12242300018.0
2007-10-15 08:30:00,106.55,106.55,106.34,106.4,10985199987.0
2007-10-15 08:45:00,106.4,106.5,106.34,106.465,11281399970.0
2007-10-15 09:00:00,106.465,106.485,106.36,106.47,18282699962.0
2007-10-15 09:15:00,106.47,106.62,106.42,106.6,16494899896.0
2007-10-15 09:30:00,106.6,106.63,106.53,106.62,18168399973.0
2007-10-15 09:45:00,106.62,106.63,106.53,106.59,14115599970.0
2007-10-15 10:00:00,106.59,106.73,106.57,106.66,21577799927.0
2007-10-15 10:15:00,106.66,106.69,106.58,106.66,21477499812.0
2007-10-15 10:30:00,106.67,106.69,106.6,106.67,13420900004.0
2007-10-15 10:45:00,106.66,106.67,106.55,106.58,11358599937.0
2007-10-15 11:00:00,106.58,106.6,106.525,106.525,8741799971.0
2007-10-15 11:15:00,106.525,106.66,106.5,106.64,9159699984.0
2007-10-15 11:30:00,106.64,106.8,106.59,106.73,17537399937.0
2007-10-15 11:45:00,106.73,106.77,106.6,106.76,13992300013.0
2007-10-15 12:00:00,106.76,106.835,106.7,106.795,17086900022.0
2007-10-15 12:15:00,106.795,106.81,106.65,106.77,16778399993.0
2007-10-15 12:30:00,106.77,106.83,106.71,106.73,16682000018.0
2007-10-15 12:45:00,106.74,106.87,106.73,106.85,22917299912.0
2007-10-15 13:00:00,106.845,106.845,106.74,106.78,20126699965.0
2007-10-15 13:15:00,106.77,106.78,106.71,106.745,14495199993.0
2007-10-15 13:30:00,106.745,106.815,106.72,106.755,14577599919.0
2007-10-15 13:45:00,106.75,106.77,106.66,106.66,17993399958.0
2007-10-15 14:00:00,106.66,106.81,106.63,106.77,11169599959.0
2007-10-15 14:15:00,106.77,106.83,106.725,106.75,18638999977.0
2007-10-15 14:30:00,106.75,106.8,106.67,106.77,12769899982.0
2007-10-15 14:45:00,106.77,106.78,106.61,106.76,20383599991.0
2007-10-15 15:00:00,106.76,106.82,106.695,106.8,17031899964.0
2007-10-15 15:15:00,106.8,106.83,106.72,106.74,11955000054.0
2007-10-15 15:30:00,106.74,106.82,106.69,106.71,13359900013.0
2007-10-15 15:45:00,106.71,106.73,106.63,106.7,18524400004.0
2007-10-15 16:00:00,106.7,106.72,106.55,106.61,18682499980.0
2007-10-15 16:15:00,106.61,106.72,106.53,106.54,15518831084.0
2007-10-15 16:30:00,106.535,106.58,106.32,106.37,16396299939.0
2007-10-15 16:45:00,106.37,106.39,106.16,106.19,18868200068.0
2007-10-15 17:00:00,106.19,106.22,105.83,106.0,22655100117.0
2007-10-15 17:15:00,105.99,106.1,105.57,105.74,18915099995.0
2007-10-15 17:30:00,105.73,105.8,105.64,105.7,14467899987.0
2007-10-15 17:45:00,105.7,105.76,105.62,105.75,8706699968.0
2007-10-15 18:00:00,105.75,105.77,105.53,105.77,11078000025.0
2007-10-15 18:15:00,105.77,105.78,105.69,105.71,6105600003.0
2007-10-15 18:30:00,105.7,105.74,105.55,105.59,7676299985.0
2007-10-15 18:45:00,105.59,105.6,105.45,105.515,8288999992.0
2007-10-15 19:00:00,105.52,105.55,105.29,105.32,12296600009.0
2007-10-15 19:15:00,105.32,105.46,105.3,105.44,9378099988.0
2007-10-15 19:30:00,105.44,105.55,105.44,105.45,5876300009.0
2007-10-15 19:45:00,105.45,105.48,105.41,105.45,6881899990.0
2007-10-15 20:00:00,105.445,105.48,105.235,105.27,9480999950.0
2007-10-15 20:15:00,105.27,105.45,105.25,105.4,12809699933.0
2007-10-15 20:30:00,105.4,105.44,105.32,105.39,6665199997.0
2007-10-15 20:45:00,105.39,105.43,105.205,105.31,12889599947.0
2007-10-15 21:00:00,105.31,105.44,105.28,105.32,8097599986.0
2007-10-15 21:15:00,105.32,105.35,105.05,105.22,11770299982.0
2007-10-15 21:30:00,105.215,105.22,104.985,105.14,11072100016.0
2007-10-15 21:45:00,105.14,105.4,105.13,105.3,11177699990.0
2007-10-15 22:00:00,105.3,105.43,105.24,105.425,6870400023.0
2007-10-15 22:15:00,105.425,105.57,105.41,105.53,6261999988.0
2007-10-15 22:30:00,105.53,105.56,105.44,105.46,7135099993.0
2007-10-15 22:45:00,105.46,105.5,105.44,105.48,5259799995.0
2007-10-15 23:00:00,105.49,105.65,105.44,105.63,3551199998.0
2007-10-15 23:15:00,105.62,105.65,105.56,105.65,2915199996.0
2007-10-15 23:30:00,105.65,105.735,105.62,105.72,3888899993.0
2007-10-15 23:45:00,105.72,105.805,105.68,105.72,4518399999.0
2007-10-16 00:00:00,105.72,105.72,105.63,105.68,2815999996.0
2007-10-16 00:15:00,105.68,105.73,105.6,105.68,5153899982.0
2007-10-16 00:30:00,105.68,105.68,105.58,105.63,3166900007.0
2007-10-16 00:45:00,105.63,105.655,105.57,105.595,8434299977.0
2007-10-16 01:00:00,105.59,105.72,105.55,105.69,7969199999.0
2007-10-16 01:15:00,105.69,105.7,105.53,105.55,9313400034.0
2007-10-16 01:30:00,105.55,105.68,105.53,105.61,4389300032.0
2007-10-16 01:45:00,105.61,105.64,105.535,105.62,8577100009.0
2007-10-16 02:00:00,105.62,105.68,105.57,105.57,7354900003.0
2007-10-16 02:15:00,105.57,105.59,105.39,105.41,9431200008.0
2007-10-16 02:30:00,105.4,105.42,105.19,105.2,20464500038.0
2007-10-16 02:45:00,105.2,105.29,105.15,105.21,17166750012.0
2007-10-16 03:00:00,105.2,105.22,105.01,105.215,17112000014.0
2007-10-16 03:15:00,105.215,105.26,105.175,105.26,12229900000.0
2007-10-16 03:30:00,105.26,105.38,105.25,105.35,18799300048.0
2007-10-16 03:45:00,105.35,105.44,105.32,105.41,13491200011.0
2007-10-16 04:00:00,105.41,105.485,105.29,105.29,10991200010.0
2007-10-16 04:15:00,105.29,105.42,105.24,105.41,15067799979.0
2007-10-16 04:30:00,105.41,105.42,105.35,105.36,9467100006.0
2007-10-16 04:45:00,105.36,105.41,105.295,105.41,10100000001.0
2007-10-16 05:00:00,105.41,105.49,105.4,105.445,7766599991.0
2007-10-16 05:15:00,105.445,105.48,105.4,105.42,7684999989.0
2007-10-16 05:30:00,105.42,105.48,105.42,105.44,8537300034.0
2007-10-16 05:45:00,105.44,105.48,105.4,105.46,6920200021.0
2007-10-16 06:00:00,105.46,105.52,105.45,105.47,7122399975.0
2007-10-16 06:15:00,105.47,105.51,105.44,105.46,11467900003.0
2007-10-16 06:30:00,105.47,105.48,105.39,105.48,9996199928.0
2007-10-16 06:45:00,105.48,105.5,105.45,105.5,8718100022.0
2007-10-16 07:00:00,105.5,105.5,105.44,105.45,6599499989.0
2007-10-16 07:15:00,105.45,105.49,105.41,105.47,17514200027.0
2007-10-16 07:30:00,105.475,105.53,105.44,105.48,9717799997.0
2007-10-16 07:45:00,105.48,105.64,105.46,105.6,12587700011.0
2007-10-16 08:00:00,105.6,105.63,105.54,105.58,16289400010.0
2007-10-16 08:15:00,105.58,105.69,105.58,105.66,22460399988.0
2007-10-16 08:30:00,105.67,105.76,105.61,105.67,14701800025.0
2007-10-16 08:45:00,105.67,105.73,105.64,105.66,17916799975.0
2007-10-16 09:00:00,105.66,105.7,105.01,105.1,23501899899.0
2007-10-16 09:15:00,105.09,105.1,104.12,104.12,22962044485.0
2007-10-16 09:30:00,104.1,104.14,102.965,103.55,19607400026.0
2007-10-16 09:45:00,103.54,104.16,103.54,103.95,22494599972.0
2007-10-16 10:00:00,103.95,104.04,103.79,103.98,24120899952.0
2007-10-16 10:15:00,103.96,104.45,103.96,104.36,21633499940.0
2007-10-16 10:30:00,104.36,104.57,104.14,104.175,23631599964.0
2007-10-16 10:45:00,104.17,104.34,104.16,104.29,19439599937.0
2007-10-16 11:00:00,104.29,104.395,104.25,104.28,16384199971.0
2007-10-16 11:15:00,104.28,104.34,103.91,104.05,14268799975.0
2007-10-16 11:30:00,104.05,104.13,103.79,103.82,21763299908.0
2007-10-16 11:45:00,103.82,103.92,103.76,103.8,16861200018.0
2007-10-16 12:00:00,103.8,103.95,103.74,103.8,14259199938.0
2007-10-16 12:15:00,103.79,104.07,103.79,103.92,13435499959.0
2007-10-16 12:30:00,103.92,103.94,103.63,103.67,13547400007.0
2007-10-16 12:45:00,103.66,103.86,103.66,103.77,9803000001.0
2007-10-16 13:00:00,103.77,103.81,103.52,103.61,17422699962.0
2007-10-16 13:15:00,103.61,103.7,103.55,103.7,18431999943.0
2007-10-16 13:30:00,103.7,103.95,103.69,103.72,17548500004.0
2007-10-16 13:45:00,103.715,103.82,103.68,103.76,16495755656.0
2007-10-16 14:00:00,103.765,103.805,103.64,103.68,17902599956.0
2007-10-16 14:15:00,103.68,103.71,103.58,103.64,15006499970.0
2007-10-16 14:30:00,103.64,103.7,103.56,103.59,17403799918.0
2007-10-16 14:45:00,103.59,103.885,103.59,103.84,17882457120.0
2007-10-16 15:00:00,103.84,103.89,103.6,103.67,21298799922.0
2007-10-16 15:15:00,103.67,103.94,103.63,103.89,19991999942.0
2007-10-16 15:30:00,103.89,103.95,103.18,103.19,22743999946.0
2007-10-16 15:45:00,103.2,103.53,103.19,103.5,21333899988.0
2007-10-16 16:00:00,103.5,103.56,103.21,103.3,15625000002.0
2007-10-16 16:15:00,103.3,103.32,102.99,103.045,12906052107.0
2007-10-16 16:30:00,103.05,103.25,102.79,102.795,12262199996.0
2007-10-16 16:45:00,102.79,103.155,102.765,103.11,11983800008.0
2007-10-16 17:00:00,103.11,103.31,103.08,103.185,14218554276.0
2007-10-16 17:15:00,103.185,103.34,103.185,103.31,11564200015.0
2007-10-16 17:30:00,103.31,103.7,103.31,103.63,10568475573.0
2007-10-16 17:45:00,103.64,103.675,103.285,103.295,6524354001.0
2007-10-16 18:00:00,103.3,103.445,103.125,103.175,5730600000.0
2007-10-16 18:15:00,103.175,103.225,103.08,103.195,5415142988.0
2007-10-16 18:30:00,103.195,103.44,103.19,103.4,5905599997.0
2007-10-16 18:45:00,103.4,103.615,103.39,103.445,7279199979.0
2007-10-16 19:00:00,103.445,103.455,103.255,103.28,9328099985.0
2007-10-16 19:15:00,103.28,103.425,103.245,103.38,4315299994.0
2007-10-16 19:30:00,103.38,103.55,103.32,103.54,6304294199.0
2007-10-16 19:45:00,103.54,103.605,103.435,103.58,11338307592.0
2007-10-16 20:00:00,103.58,103.645,103.505,103.635,8125818454.0
2007-10-16 20:15:00,103.64,103.77,103.57,103.575,11057003322.0
2007-10-16 20:30:00,103.575,103.575,103.345,103.385,10242627744.0
2007-10-16 20:45:00,103.385,103.45,103.325,103.375,11475010165.0
2007-10-16 21:00:00,103.375,103.515,103.265,103.33,5701898074.0
2007-10-16 21:15:00,103.33,103.375,103.285,103.335,3113299995.0
2007-10-16 21:30:00,103.335,103.445,103.235,103.345,5817099985.0
2007-10-16 21:45:00,103.345,103.435,103.345,103.41,5105363458.0
2007-10-16 22:00:00,103.41,103.45,103.3,103.32,8400773629.0
2007-10-16 22:15:00,103.32,103.4,103.31,103.36,10358399969.0
2007-10-16 22:30:00,103.365,103.57,103.36,103.56,5741299990.0
2007-10-16 22:45:00,103.56,103.85,103.54,103.83,9549000002.0
2007-10-16 23:00:00,103.83,103.89,103.79,103.86,5328199998.0
2007-10-16 23:15:00,103.84,103.86,103.715,103.735,2835400000.0
2007-10-16 23:30:00,103.735,103.805,103.66,103.775,3448800000.0
2007-10-16 23:45:00,103.775,103.97,103.755,103.96,3898999997.0
2007-10-17 00:00:00,103.96,103.99,103.895,103.92,4155417146.0
2007-10-17 00:15:00,103.92,103.99,103.875,103.98,5126300000.0
2007-10-17 00:30:00,103.98,104.12,103.975,104.035,5608176160.0
2007-10-17 00:45:00,104.035,104.095,104.015,104.05,3504199995.0
2007-10-17 01:00:00,104.05,104.145,103.985,104.095,5523700002.0
2007-10-17 01:15:00,104.095,104.16,104.05,104.155,4804700000.0
2007-10-17 01:30:00,104.155,104.17,104.06,104.15,8477899997.0
2007-10-17 01:45:00,104.15,104.235,104.115,104.22,7653196191.0
2007-10-17 02:00:00,104.22,104.24,103.755,103.79,14594099996.0
2007-10-17 02:15:00,103.79,103.9,103.565,103.695,15453699971.0
2007-10-17 02:30:00,103.7,103.705,103.315,103.445,15457199990.0
2007-10-17 02:45:00,103.445,103.71,103.38,103.615,10531999992.0
2007-10-17 03:00:00,103.615,103.76,103.42,103.45,13978399977.0
2007-10-17 03:15:00,103.45,103.64,103.43,103.525,11391699996.0
2007-10-17 03:30:00,103.53,103.55,103.15,103.195,14897289320.0
2007-10-17 03:45:00,103.19,103.33,103.145,103.18,12635891551.0
2007-10-17 04:00:00,103.18,103.39,103.18,103.31,11205899992.0
2007-10-17 04:15:00,103.315,103.385,103.31,103.32,7984899986.0
2007-10-17 04:30:00,103.33,103.33,103.225,103.245,6212899998.0
2007-10-17 04:45:00,103.245,103.48,103.24,103.47,4063699999.0
2007-10-17 05:00:00,103.47,103.765,103.47,103.71,14632899999.0
2007-10-17 05:15:00,103.71,103.77,103.59,103.635,11480777008.0
2007-10-17 05:30:00,103.635,103.71,103.625,103.695,5842399997.0
2007-10-17 05:45:00,103.695,103.735,103.54,103.545,6983600003.0
2007-10-17 06:00:00,103.55,103.575,103.39,103.415,8785400002.0
2007-10-17 06:15:00,103.42,103.48,103.29,103.33,11791799986.0
2007-10-17 06:30:00,103.33,103.4,103.04,103.14,11650599994.0
2007-10-17 06:45:00,103.14,103.29,103.01,103.145,9259100004.0
2007-10-17 07:00:00,103.15,103.21,102.6,102.765,14104799991.0
2007-10-17 07:15:00,102.77,103.16,102.59,102.925,12753899996.0
2007-10-17 07:30:00,102.915,103.005,102.815,102.88,9473900001.0
2007-10-17 07:45:00,102.875,102.92,102.705,102.84,10026699999.0
2007-10-17 08:00:00,102.84,102.94,102.59,102.72,14108199998.0
2007-10-17 08:15:00,102.72,102.785,102.585,102.69,12089769079.0
2007-10-17 08:30:00,102.695,102.865,102.67,102.855,10873799967.0
2007-10-17 08:45:00,102.855,103.005,102.705,102.76,10522194086.0
2007-10-17 09:00:00,102.76,102.855,102.685,102.795,14015299975.0
2007-10-17 09:15:00,102.795,102.92,102.635,102.91,14921699981.0
2007-10-17 09:30:00,102.91,103.045,102.845,102.945,11348399984.0
2007-10-17 09:45:00,102.945,103.535,102.935,103.42,9474496092.0
2007-10-17 10:00:00,103.42,103.555,103.29,103.46,12611499984.0
2007-10-17 10:15:00,103.46,103.585,103.435,103.48,9545500002.0
2007-10-17 10:30:00,103.49,103.575,103.435,103.53,9460399988.0
2007-10-17 10:45:00,103.53,103.91,103.52,103.865,11228795025.0
2007-10-17 11:00:00,103.865,103.885,103.595,103.885,10314199996.0
2007-10-17 11:15:00,103.895,103.965,103.835,103.945,8840895086.0
2007-10-17 11:30:00,103.945,103.955,103.705,103.725,9671399986.0
2007-10-17 11:45:00,103.725,103.785,103.705,103.735,10651399963.0
2007-10-17 12:00:00,103.735,103.875,103.735,103.775,12679060531.0
2007-10-17 12:15:00,103.775,103.885,103.735,103.785,13562099932.0
2007-10-17 12:30:00,103.785,103.81,103.705,103.78,11558199991.0
2007-10-17 12:45:00,103.78,103.855,103.705,103.825,17293699981.0
2007-10-17 13:00:00,103.835,104.5,103.795,104.305,21565099978.0
2007-10-17 13:15:00,104.285,104.595,104.265,104.515,12252699993.0
2007-10-17 13:30:00,104.515,104.57,104.415,104.42,10312539720.0
2007-10-17 13:45:00,104.42,104.465,104.3,104.335,10722599980.0
2007-10-17 14:00:00,104.335,104.56,104.315,104.53,8635813499.0
2007-10-17 14:15:00,104.54,104.545,104.395,104.415,10142999929.0
2007-10-17 14:30:00,104.415,104.43,104.215,104.36,15603275089.0
2007-10-17 14:45:00,104.365,104.5,104.295,104.46,9399499988.0
2007-10-17 15:00:00,104.46,104.715,104.425,104.625,11065851123.0
2007-10-17 15:15:00,104.625,104.865,104.62,104.785,9614948718.0
2007-10-17 15:30:00,104.785,104.93,104.655,104.655,10879400008.0
2007-10-17 15:45:00,104.655,104.66,104.435,104.48,11312800016.0
2007-10-17 16:00:00,104.48,104.525,104.38,104.435,13278098664.0
2007-10-17 16:15:00,104.435,104.465,104.27,104.42,11386199999.0
2007-10-17 16:30:00,104.42,104.525,104.26,104.285,11700600005.0
2007-10-17 16:45:00,104.275,104.29,104.025,104.075,9701799992.0
2007-10-17 17:00:00,104.075,104.075,103.775,103.94,13181599965.0
2007-10-17 17:15:00,103.94,104.03,103.85,104.03,9748620175.0
2007-10-17 17:30:00,104.03,104.375,104.0,104.36,12419350068.0
2007-10-17 17:45:00,104.36,104.375,104.15,104.26,9987235341.0
2007-10-17 18:00:00,104.26,104.325,104.16,104.17,10067199981.0
2007-10-17 18:15:00,104.17,104.195,103.89,103.89,7147299986.0
2007-10-17 18:30:00,103.89,103.96,103.78,103.96,9180799977.0
2007-10-17 18:45:00,103.96,103.975,103.58,103.605,6936934374.0
2007-10-17 19:00:00,103.6,103.715,103.275,103.475,11003299991.0
2007-10-17 19:15:00,103.475,103.55,103.095,103.105,9633561013.0
2007-10-17 19:30:00,103.105,103.365,103.105,103.23,6922177233.0
2007-10-17 19:45:00,103.235,103.245,102.845,102.905,8931820579.0
2007-10-17 20:00:00,102.905,103.235,102.815,103.11,10200708332.0
2007-10-17 20:15:00,103.11,103.2,103.05,103.1,6834641610.0
2007-10-17 20:30:00,103.1,103.16,102.965,103.16,5617199998.0
2007-10-17 20:45:00,103.16,103.21,103.11,103.165,5685877678.0
2007-10-17 21:00:00,103.165,103.435,103.145,103.37,6621499993.0
2007-10-17 21:15:00,103.37,103.59,103.37,103.435,7700099985.0
2007-10-17 21:30:00,103.435,103.545,103.31,103.545,5703299998.0
2007-10-17 21:45:00,103.545,103.78,103.51,103.75,6868360102.0
2007-10-17 22:00:00,103.75,103.9,103.74,103.825,6909400000.0
2007-10-17 22:15:00,103.825,103.99,103.815,103.96,5389699997.0
2007-10-17 22:30:00,103.96,103.96,103.83,103.89,4101700000.0
2007-10-17 22:45:00,103.895,103.985,103.855,103.975,5232999999.0
2007-10-17 23:00:00,103.975,103.975,103.745,103.745,3000400002.0
2007-10-17 23:15:00,103.745,103.875,103.685,103.725,2127500000.0
2007-10-17 23:30:00,103.725,104.1,103.725,104.045,2980300002.0
2007-10-17 23:45:00,104.055,104.055,103.865,103.945,2956197809.0
2007-10-18 00:00:00,103.945,103.945,103.79,103.835,4038399998.0
2007-10-18 00:15:00,103.835,103.87,103.79,103.825,2489300000.0
2007-10-18 00:30:00,103.825,103.83,103.775,103.805,1655300000.0
2007-10-18 00:45:00,103.805,103.805,103.645,103.75,3735900002.0
2007-10-18 01:00:00,103.75,103.755,103.44,103.525,4827462090.0
2007-10-18 01:15:00,103.525,103.61,103.39,103.465,4339480701.0
2007-10-18 01:30:00,103.47,103.69,103.46,103.64,4391400000.0
2007-10-18 01:45:00,103.64,103.78,103.465,103.505,5975800001.0
2007-10-18 02:00:00,103.505,103.72,103.425,103.695,6457499998.0
2007-10-18 02:15:00,103.695,103.755,103.655,103.69,4180900001.0
2007-10-18 02:30:00,103.69,103.81,103.65,103.76,6760800006.0
2007-10-18 02:45:00,103.76,103.81,103.745,103.76,5120400002.0
2007-10-18 03:00:00,103.76,103.9,103.67,103.87,4076500000.0
2007-10-18 03:15:00,103.87,104.09,103.86,104.055,7453100000.0
2007-10-18 03:30:00,104.055,104.22,103.94,104.21,4576000000.0
2007-10-18 03:45:00,104.21,104.21,104.06,104.15,5279000001.0
2007-10-18 04:00:00,104.15,104.22,103.94,104.215,7484255431.0
2007-10-18 04:15:00,104.22,104.22,104.005,104.015,5708799999.0
2007-10-18 04:30:00,104.015,104.03,103.92,103.96,4410399999.0
2007-10-18 04:45:00,103.96,104.0,103.865,103.89,3084200001.0
2007-10-18 05:00:00,103.89,103.98,103.865,103.945,3310700000.0
2007-10-18 05:15:00,103.945,104.02,103.93,103.975,3571600000.0
2007-10-18 05:30:00,103.975,104.045,103.965,104.0,2923800001.0
2007-10-18 05:45:00,103.995,104.0,103.905,103.94,3351099999.0
2007-10-18 06:00:00,103.94,103.98,103.92,103.965,3707799998.0
2007-10-18 06:15:00,103.965,104.0,103.9,103.995,3634600000.0
2007-10-18 06:30:00,103.995,104.1,103.95,104.085,3885300004.0
2007-10-18 06:45:00,104.085,104.125,104.03,104.08,3369400000.0
2007-10-18 07:00:00,104.08,104.11,104.005,104.085,3165900007.0
2007-10-18 07:15:00,104.09,104.165,104.09,104.145,2152200000.0
2007-10-18 07:30:00,104.145,104.29,104.125,104.24,5045900002.0
2007-10-18 07:45:00,104.24,104.24,104.095,104.125,5890900000.0
2007-10-18 08:00:00,104.125,104.155,104.055,104.07,6698600000.0
2007-10-18 08:15:00,104.065,104.25,103.97,104.185,7253500000.0
2007-10-18 08:30:00,104.18,104.25,104.145,104.245,7094599997.0
2007-10-18 08:45:00,104.245,104.35,104.215,104.29,5931486785.0
2007-10-18 09:00:00,104.29,104.345,104.155,104.175,8348099991.0
2007-10-18 09:15:00,104.175,104.265,104.08,104.1,8818100005.0
2007-10-18 09:30:00,104.1,104.165,103.82,103.91,11042212885.0
2007-10-18 09:45:00,103.91,104.0,103.78,103.79,9755476941.0
2007-10-18 10:00:00,103.79,103.805,103.2,103.375,13186832810.0
2007-10-18 10:15:00,103.375,103.605,103.31,103.32,8272600006.0
2007-10-18 10:30:00,103.315,103.66,103.315,103.585,9809899995.0
2007-10-18 10:45:00,103.585,103.725,103.525,103.655,9042374191.0
2007-10-18 11:00:00,103.655,103.705,103.535,103.605,8172919874.0
2007-10-18 11:15:00,103.605,103.84,103.595,103.755,8832195271.0
2007-10-18 11:30:00,103.755,103.855,103.69,103.7,7279169267.0
2007-10-18 11:45:00,103.7,103.74,103.62,103.655,9100899965.0
2007-10-18 12:00:00,103.655,103.71,103.56,103.56,6096999974.0
2007-10-18 12:15:00,103.56,103.58,103.455,103.465,9284399988.0
2007-10-18 12:30:00,103.465,103.49,103.325,103.37,10528699976.0
2007-10-18 12:45:00,103.375,103.485,103.335,103.43,6931700004.0
2007-10-18 13:00:00,103.43,103.43,102.82,103.04,13334699990.0
2007-10-18 13:15:00,103.04,103.09,102.85,103.01,14395855676.0
2007-10-18 13:30:00,103.015,103.225,103.0,103.135,7767236888.0
2007-10-18 13:45:00,103.135,103.18,102.875,102.995,8906723440.0
2007-10-18 14:00:00,102.995,103.125,102.715,102.745,11941057453.0
2007-10-18 14:15:00,102.755,102.935,102.725,102.925,8620012720.0
2007-10-18 14:30:00,102.925,103.315,102.785,103.155,11888777287.0
2007-10-18 14:45:00,103.155,103.155,103.03,103.115,11624199977.0
2007-10-18 15:00:00,103.115,103.315,103.025,103.205,10006421796.0
2007-10-18 15:15:00,103.205,103.305,103.05,103.15,9869199992.0
2007-10-18 15:30:00,103.15,103.49,103.135,103.475,10355399988.0
2007-10-18 15:45:00,103.475,103.49,103.25,103.29,10914981899.0
2007-10-18 16:00:00,103.29,103.385,103.065,103.3,12870557756.0
2007-10-18 16:15:00,103.295,103.61,103.27,103.6,11675498107.0
2007-10-18 16:30:00,103.595,103.63,103.44,103.46,11449080516.0
2007-10-18 16:45:00,103.465,103.53,103.4,103.445,9367969530.0
2007-10-18 17:00:00,103.44,103.465,103.165,103.185,9835226543.0
2007-10-18 17:15:00,103.185,103.24,103.045,103.16,10165336762.0
2007-10-18 17:30:00,103.16,103.285,103.1,103.225,7819153394.0
2007-10-18 17:45:00,103.215,103.43,103.215,103.405,9349399985.0
2007-10-18 18:00:00,103.405,103.405,103.24,103.26,9176698861.0
2007-10-18 18:15:00,103.26,103.385,103.235,103.355,5763699998.0
2007-10-18 18:30:00,103.355,103.38,103.29,103.355,3585399998.0
2007-10-18 18:45:00,103.355,103.41,103.315,103.33,5036665606.0
2007-10-18 19:00:00,103.33,103.355,103.265,103.28,3491899990.0
2007-10-18 19:15:00,103.28,103.335,103.24,103.315,5965600013.0
2007-10-18 19:30:00,103.315,103.56,103.275,103.45,8491599952.0
2007-10-18 19:45:00,103.455,103.735,103.435,103.735,6799299997.0
2007-10-18 20:00:00,103.735,103.955,103.715,103.805,7897555630.0
2007-10-18 20:15:00,103.805,103.815,103.68,103.68,7653552816.0
2007-10-18 20:30:00,103.685,103.79,103.62,103.74,6909399981.0
2007-10-18 20:45:00,103.74,103.75,103.585,103.6,7531000003.0
2007-10-18 21:00:00,103.6,103.78,103.555,103.68,6836699998.0
2007-10-18 21:15:00,103.68,103.73,103.605,103.62,6282424870.0
2007-10-18 21:30:00,103.62,103.635,103.515,103.615,3930400000.0
2007-10-18 21:45:00,103.615,103.63,103.555,103.57,4472700004.0
2007-10-18 22:00:00,103.57,103.645,103.485,103.515,5370300000.0
2007-10-18 22:15:00,103.515,103.585,103.515,103.565,4220999992.0
2007-10-18 22:30:00,103.57,103.63,103.555,103.62,5602900004.0
2007-10-18 22:45:00,103.62,103.69,103.56,103.6,4714299984.0
2007-10-18 23:00:00,103.6,103.61,103.48,103.53,3462099997.0
2007-10-18 23:15:00,103.53,103.635,103.465,103.465,1511300000.0
2007-10-18 23:30:00,103.465,103.48,103.295,103.47,2521000000.0
2007-10-18 23:45:00,103.47,103.47,103.35,103.385,3197900003.0
2007-10-19 00:00:00,103.385,103.535,103.355,103.455,3002099996.0
2007-10-19 00:15:00,103.455,103.46,103.365,103.415,1212400000.0
2007-10-19 00:30:00,103.415,103.52,103.395,103.51,2469900006.0
2007-10-19 00:45:00,103.51,103.56,103.435,103.455,2867100000.0
2007-10-19 01:00:00,103.46,103.47,103.41,103.455,4233299999.0
2007-10-19 01:15:00,103.455,103.47,103.385,103.395,5233700000.0
2007-10-19 01:30:00,103.385,103.56,103.355,103.52,6085500001.0
2007-10-19 01:45:00,103.52,103.52,103.375,103.425,5279300000.0
2007-10-19 02:00:00,103.425,103.45,103.065,103.125,10372199998.0
2007-10-19 02:15:00,103.125,103.195,103.07,103.095,7913400003.0
2007-10-19 02:30:00,103.095,103.105,102.915,103.095,6395300002.0
2007-10-19 02:45:00,103.095,103.095,102.83,102.915,11059800000.0
2007-10-19 03:00:00,102.905,102.975,102.37,102.415,10491500002.0
2007-10-19 03:15:00,102.415,102.66,102.4,102.515,12815700000.0
2007-10-19 03:30:00,102.515,102.905,102.47,102.9,11089299998.0
2007-10-19 03:45:00,102.9,102.98,102.615,102.905,10017100002.0
2007-10-19 04:00:00,102.905,103.105,102.895,103.03,9148555828.0
2007-10-19 04:15:00,103.03,103.035,102.915,102.915,5753899999.0
2007-10-19 04:30:00,102.915,102.99,102.9,102.92,7792100001.0
2007-10-19 04:45:00,102.92,102.925,102.81,102.84,9547200002.0
2007-10-19 05:00:00,102.845,102.97,102.815,102.965,6633100003.0
2007-10-19 05:15:00,102.965,103.01,102.91,102.96,6421000000.0
2007-10-19 05:30:00,102.96,102.98,102.855,102.895,7019500002.0
2007-10-19 05:45:00,102.895,102.94,102.785,102.85,8010299995.0
2007-10-19 06:00:00,102.85,102.955,102.68,102.955,7693200000.0
2007-10-19 06:15:00,102.95,102.99,102.83,102.915,5716300001.0
2007-10-19 06:30:00,102.915,103.0,102.865,102.95,9780300000.0
2007-10-19 06:45:00,102.95,102.95,102.82,102.85,6501500000.0
2007-10-19 07:00:00,102.85,102.86,102.77,102.845,4865400001.0
2007-10-19 07:15:00,102.85,102.89,102.745,102.805,7817400005.0
2007-10-19 07:30:00,102.82,102.82,102.645,102.735,9273500004.0
2007-10-19 07:45:00,102.735,102.735,102.54,102.725,9631100000.0
2007-10-19 08:00:00,102.725,102.93,102.71,102.84,9727400006.0
2007-10-19 08:15:00,102.84,102.85,102.385,102.39,10502800011.0
2007-10-19 08:30:00,102.39,102.505,102.255,102.365,9529205995.0
2007-10-19 08:45:00,102.365,102.485,102.325,102.39,9940200512.0
2007-10-19 09:00:00,102.395,102.545,102.235,102.48,13805416868.0
2007-10-19 09:15:00,102.485,102.785,102.46,102.745,14563199963.0
2007-10-19 09:30:00,102.745,102.945,102.72,102.935,10754882470.0
2007-10-19 09:45:00,102.935,103.11,102.865,103.075,11371899983.0
2007-10-19 10:00:00,103.075,103.14,102.945,102.955,11282878232.0
2007-10-19 10:15:00,102.955,103.055,102.915,102.995,9541865292.0
2007-10-19 10:30:00,102.995,103.045,102.865,102.925,10766768918.0
2007-10-19 10:45:00,102.925,102.945,102.825,102.87,10354608707.0
2007-10-19 11:00:00,102.885,103.025,102.865,102.975,8927270636.0
2007-10-19 11:15:00,102.975,102.995,102.915,102.97,6858199961.0
2007-10-19 11:30:00,102.97,103.015,102.935,102.975,6463099967.0
2007-10-19 11:45:00,102.975,103.02,102.93,103.005,6423912982.0
2007-10-19 12:00:00,102.995,103.475,102.98,103.475,12285699966.0
2007-10-19 12:15:00,103.475,103.625,103.435,103.54,7368799980.0
2007-10-19 12:30:00,103.54,103.735,103.51,103.635,11362212675.0
2007-10-19 12:45:00,103.635,103.675,103.555,103.61,7851896918.0
2007-10-19 13:00:00,103.615,103.695,103.52,103.605,9803699966.0
2007-10-19 13:15:00,103.605,103.685,103.515,103.565,9632799918.0
2007-10-19 13:30:00,103.565,103.575,103.5,103.545,8624399982.0
2007-10-19 13:45:00,103.545,103.555,103.465,103.505,8036599968.0
2007-10-19 14:00:00,103.5,103.5,103.395,103.46,8760599966.0
2007-10-19 14:15:00,103.46,103.69,103.455,103.62,15583099937.0
2007-10-19 14:30:00,103.615,103.815,103.6,103.735,15015599943.0
2007-10-19 14:45:00,103.735,103.74,103.62,103.655,10902274288.0
2007-10-19 15:00:00,103.655,103.765,103.515,103.59,13641009477.0
2007-10-19 15:15:00,103.59,103.62,103.525,103.58,9709185904.0
2007-10-19 15:30:00,103.58,103.58,103.075,103.13,14995119562.0
2007-10-19 15:45:00,103.135,103.365,102.995,103.175,12916699983.0
2007-10-19 16:00:00,103.175,103.275,102.81,102.925,17250016619.0
2007-10-19 16:15:00,102.93,103.095,102.905,103.095,13785594404.0
2007-10-19 16:30:00,103.095,103.115,102.68,102.705,15628599955.0
2007-10-19 16:45:00,102.705,102.825,102.385,102.415,13519768333.0
2007-10-19 17:00:00,102.41,102.655,102.405,102.645,12234199990.0
2007-10-19 17:15:00,102.645,102.645,102.395,102.595,9861316323.0
2007-10-19 17:30:00,102.595,102.605,102.325,102.525,13706610627.0
2007-10-19 17:45:00,102.525,102.945,102.455,102.85,10892252350.0
2007-10-19 18:00:00,102.85,102.865,102.74,102.78,11272399996.0
2007-10-19 18:15:00,102.785,102.87,102.765,102.825,4099500001.0
2007-10-19 18:30:00,102.825,103.065,102.785,102.985,8616810997.0
2007-10-19 18:45:00,102.985,103.055,102.83,102.925,10144500001.0
2007-10-19 19:00:00,102.925,102.94,102.77,102.785,8607599993.0
2007-10-19 19:15:00,102.785,102.81,102.475,102.52,9880299991.0
2007-10-19 19:30:00,102.515,102.725,102.515,102.705,8492899999.0
2007-10-19 19:45:00,102.7,102.915,102.695,102.795,7495500004.0
2007-10-19 20:00:00,102.795,102.795,102.595,102.595,10340379621.0
2007-10-19 20:15:00,102.59,102.805,102.46,102.705,14298199944.0
2007-10-19 20:30:00,102.705,102.885,102.665,102.86,10046459614.0
2007-10-19 20:45:00,102.855,103.0,102.695,102.71,6438362989.0
2007-10-19 21:00:00,102.71,102.73,102.505,102.505,4950289977.0
2007-10-19 21:15:00,102.505,102.52,102.385,102.385,7876999988.0
2007-10-19 21:30:00,102.385,102.48,102.265,102.375,8026466755.0
2007-10-19 21:45:00,102.38,102.385,102.075,102.105,11099099990.0
2007-10-19 22:00:00,102.105,102.13,102.005,102.065,7360286023.0
2007-10-19 22:15:00,102.065,102.12,101.985,102.025,6844769386.0
2007-10-19 22:30:00,102.025,102.045,101.965,101.98,4579999990.0
2007-10-19 22:45:00,101.985,102.045,101.905,101.905,3981000000.0
2007-10-21 23:00:00,101.42,101.43,101.095,101.21,4529500000.0
2007-10-21 23:15:00,101.21,101.44,101.18,101.345,5135599989.0
2007-10-21 23:30:00,101.37,101.5,101.31,101.39,5616199841.0
2007-10-21 23:45:00,101.39,101.4,101.2,101.24,7072899767.0
2007-10-22 00:00:00,101.21,101.25,100.78,100.89,14573400012.0
2007-10-22 00:15:00,100.89,101.08,100.82,101.07,9997900038.0
2007-10-22 00:30:00,101.07,101.08,100.77,100.81,8713699960.0
2007-10-22 00:45:00,100.81,100.99,100.81,100.92,6225899988.0
2007-10-22 01:00:00,100.92,101.05,100.83,101.025,6897699991.0
2007-10-22 01:15:00,101.025,101.1,100.77,100.85,8692199987.0
2007-10-22 01:30:00,100.85,100.88,100.31,100.335,11668900000.0
2007-10-22 01:45:00,100.34,100.63,100.145,100.53,12359500006.0
2007-10-22 02:00:00,100.53,100.53,100.37,100.39,13656399966.0
2007-10-22 02:15:00,100.39,100.64,100.37,100.64,13739699985.0
2007-10-22 02:30:00,100.64,101.0,100.64,100.8,12038199979.0
2007-10-22 02:45:00,100.8,100.88,100.69,100.72,9388199988.0
2007-10-22 03:00:00,100.72,100.83,100.64,100.82,10996399966.0
2007-10-22 03:15:00,100.82,100.84,100.66,100.76,10690700011.0
2007-10-22 03:30:00,100.76,100.81,100.65,100.715,10843500004.0
2007-10-22 03:45:00,100.715,100.89,100.71,100.81,10018999997.0
2007-10-22 04:00:00,100.8,100.835,100.71,100.72,8803800023.0
2007-10-22 04:15:00,100.72,100.8,100.67,100.77,12187299997.0
2007-10-22 04:30:00,100.77,101.0,100.77,100.94,10375299999.0
2007-10-22 04:45:00,100.94,101.16,100.94,101.11,10864799994.0
2007-10-22 05:00:00,101.11,101.21,101.09,101.14,6648600021.0
2007-10-22 05:15:00,101.14,101.2,101.1,101.155,8515599999.0
2007-10-22 05:30:00,101.16,101.48,101.14,101.35,9721100013.0
2007-10-22 05:45:00,101.35,101.51,101.32,101.38,9619300037.0
2007-10-22 06:00:00,101.39,101.47,101.335,101.345,8573400007.0
2007-10-22 06:15:00,101.345,101.36,101.24,101.33,11542999991.0
2007-10-22 06:30:00,101.33,101.485,101.32,101.42,9942600000.0
2007-10-22 06:45:00,101.42,101.52,101.42,101.46,8983999997.0
2007-10-22 07:00:00,101.47,101.48,101.41,101.44,12202700029.0
2007-10-22 07:15:00,101.45,101.46,101.28,101.35,10450199967.0
2007-10-22 07:30:00,101.35,101.43,101.33,101.41,11115599997.0
2007-10-22 07:45:00,101.41,101.56,101.36,101.42,13102000003.0
2007-10-22 08:00:00,101.4,101.5,101.38,101.42,8773499991.0
2007-10-22 08:15:00,101.42,101.66,101.4,101.63,1995715241.0
2007-10-22 08:30:00,101.64,101.81,101.61,101.63,3200056535.0
2007-10-22 08:45:00,101.63,101.65,101.32,101.53,14729152677.0
2007-10-22 09:00:00,101.53,101.575,101.155,101.3,7184900000.0
2007-10-22 09:15:00,101.3,101.505,101.275,101.375,9316000000.0
2007-10-22 09:30:00,101.38,101.525,101.325,101.415,7526000000.0
2007-10-22 09:45:00,101.42,101.485,101.335,101.355,7518999992.0
2007-10-22 10:00:00,101.36,101.44,101.305,101.32,6894600000.0
2007-10-22 10:15:00,101.32,101.355,101.275,101.29,12185930301.0
2007-10-22 10:30:00,101.3,101.33,101.275,101.29,10529799960.0
2007-10-22 10:45:00,101.29,101.3,100.97,100.975,13811724657.0
2007-10-22 11:00:00,100.96,101.135,100.95,101.045,9398300000.0
2007-10-22 11:15:00,101.04,101.17,100.96,101.17,12219999971.0
2007-10-22 11:30:00,101.17,101.17,100.815,100.835,9810901534.0
2007-10-22 11:45:00,100.835,100.895,100.775,100.855,10954813470.0
2007-10-22 12:00:00,100.86,100.9,100.73,100.745,9231154299.0
2007-10-22 12:15:00,100.745,100.81,100.675,100.81,9836279965.0
2007-10-22 12:30:00,100.81,100.815,100.43,100.52,12128300004.0
2007-10-22 12:45:00,100.52,100.53,99.75,99.76,11599463057.0
2007-10-22 13:00:00,99.76,100.32,99.76,100.01,12602571849.0
2007-10-22 13:15:00,100.01,100.01,99.72,99.745,9479225267.0
2007-10-22 13:30:00,99.745,99.925,99.685,99.8,10086199995.0
2007-10-22 13:45:00,99.805,99.815,99.365,99.73,13448999995.0
2007-10-22 14:00:00,99.725,100.145,99.67,100.1,10950899997.0
2007-10-22 14:15:00,100.1,100.325,100.06,100.23,8401500000.0
2007-10-22 14:30:00,100.23,100.47,100.195,100.47,10818799997.0
2007-10-22 14:45:00,100.47,100.805,100.42,100.43,9070482075.0
2007-10-22 15:00:00,100.425,100.435,100.125,100.375,11353399991.0
2007-10-22 15:15:00,100.38,100.495,100.25,100.305,8125945132.0
2007-10-22 15:30:00,100.305,100.795,100.225,100.595,11527115759.0
2007-10-22 15:45:00,100.59,100.65,100.34,100.395,13314199985.0
2007-10-22 16:00:00,100.395,100.71,100.315,100.68,12426121368.0
2007-10-22 16:15:00,100.68,100.73,100.38,100.455,11253707483.0
2007-10-22 16:30:00,100.455,100.58,100.36,100.45,14771595869.0
2007-10-22 16:45:00,100.45,100.475,99.975,100.07,13413699984.0
2007-10-22 17:00:00,100.065,100.145,99.93,100.04,12375458061.0
2007-10-22 17:15:00,100.04,100.305,99.98,100.305,10132619329.0
2007-10-22 17:30:00,100.305,100.33,100.045,100.1,8349499980.0
2007-10-22 17:45:00,100.1,100.19,99.925,100.185,13051099985.0
2007-10-22 18:00:00,100.185,100.23,100.05,100.125,14531499998.0
2007-10-22 18:15:00,100.125,100.2,100.065,100.185,11942999978.0
2007-10-22 18:30:00,100.185,100.35,100.17,100.25,20720999981.0
2007-10-22 18:45:00,100.25,100.605,100.25,100.585,18147999987.0
2007-10-22 19:00:00,100.585,100.835,100.57,100.815,24126599961.0
2007-10-22 19:15:00,100.815,101.17,100.77,101.11,23336383926.0
2007-10-22 19:30:00,101.125,101.21,100.87,100.89,21352062359.0
2007-10-22 19:45:00,100.89,100.99,100.8,100.8,25504699985.0
2007-10-22 20:00:00,100.82,101.02,100.79,100.97,26326699970.0
2007-10-22 20:15:00,100.97,101.06,100.87,100.87,23959639531.0
2007-10-22 20:30:00,100.87,100.91,100.685,100.8,16771199992.0
2007-10-22 20:45:00,100.8,100.8,100.6,100.605,24760583491.0
2007-10-22 21:00:00,100.605,100.65,100.52,100.575,13386799999.0
2007-10-22 21:15:00,100.575,100.68,100.545,100.665,23715999998.0
2007-10-22 21:30:00,100.665,101.0,100.665,100.99,24303700011.0
2007-10-22 21:45:00,100.99,101.04,100.915,101.015,16856030947.0
2007-10-22 22:00:00,101.015,101.095,101.01,101.025,17569999992.0
2007-10-22 22:15:00,101.03,101.325,101.03,101.29,17349899998.0
2007-10-22 22:30:00,101.29,101.5,101.29,101.445,23291993289.0
2007-10-22 22:45:00,101.445,101.57,101.415,101.5,25421299998.0
2007-10-22 23:00:00,101.485,101.525,101.275,101.345,15880900000.0
2007-10-22 23:15:00,101.345,101.47,101.33,101.445,9902600000.0
2007-10-22 23:30:00,101.445,101.53,101.415,101.445,21879000000.0
2007-10-22 23:45:00,101.445,101.58,101.425,101.56,21133699999.0
2007-10-23 00:00:00,101.56,101.58,101.535,101.565,15860800000.0
2007-10-23 00:15:00,101.565,101.845,101.555,101.79,17022900001.0
2007-10-23 00:30:00,101.79,101.87,101.765,101.81,24571600000.0
2007-10-23 00:45:00,101.805,101.825,101.585,101.62,22089100000.0
2007-10-23 01:00:00,101.62,101.62,101.385,101.415,21243399998.0
2007-10-23 01:15:00,101.41,101.74,101.38,101.665,15936500000.0
2007-10-23 01:30:00,101.665,101.71,101.385,101.385,21359200000.0
2007-10-23 01:45:00,101.385,101.47,101.33,101.425,23671300000.0
2007-10-23 02:00:00,101.425,101.43,101.24,101.265,19087599995.0
2007-10-23 02:15:00,101.265,101.455,101.265,101.405,12974799997.0
2007-10-23 02:30:00,101.405,101.425,101.255,101.37,13004899994.0
2007-10-23 02:45:00,101.37,101.515,101.35,101.46,15807599997.0
2007-10-23 03:00:00,101.46,101.51,101.405,101.43,5888100001.0
2007-10-23 03:15:00,101.43,101.51,101.41,101.46,20627799989.0
2007-10-23 03:30:00,101.47,101.55,101.41,101.44,18573999998.0
2007-10-23 03:45:00,101.44,101.6,101.42,101.58,14283700000.0
2007-10-23 04:00:00,101.58,101.705,101.565,101.68,12769100000.0
2007-10-23 04:15:00,101.68,101.825,101.665,101.77,23050200004.0
2007-10-23 04:30:00,101.76,101.77,101.64,101.695,15235800000.0
2007-10-23 04:45:00,101.695,101.805,101.67,101.69,11261399980.0
2007-10-23 05:00:00,101.69,101.765,101.68,101.755,5313500000.0
2007-10-23 05:15:00,101.755,101.905,101.745,101.88,17395200047.0
2007-10-23 05:30:00,101.88,102.01,101.875,102.0,16058400000.0
2007-10-23 05:45:00,102.0,102.02,101.925,101.98,22346399949.0
2007-10-23 06:00:00,101.97,101.99,101.805,101.905,21583899972.0
2007-10-23 06:15:00,101.905,101.97,101.885,101.955,15906300000.0
2007-10-23 06:30:00,101.96,101.98,101.62,101.64,15711899999.0
2007-10-23 06:45:00,101.64,101.805,101.61,101.775,13858700016.0
2007-10-23 07:00:00,101.775,101.91,101.765,101.895,10768500028.0
2007-10-23 07:15:00,101.895,101.935,101.865,101.93,22135499968.0
2007-10-23 07:30:00,101.93,102.015,101.905,102.015,22428599966.0
2007-10-23 07:45:00,102.015,102.07,101.93,102.07,19026899999.0
2007-10-23 08:00:00,102.07,102.31,102.07,102.31,11632799986.0
2007-10-23 08:15:00,102.31,102.465,102.305,102.355,8984360006.0
2007-10-23 08:30:00,102.365,102.405,102.025,102.04,20029399994.0
2007-10-23 08:45:00,102.04,102.165,101.965,102.065,12199199966.0
2007-10-23 09:00:00,102.065,102.225,102.02,102.1,15612799983.0
2007-10-23 09:15:00,102.1,102.11,101.77,101.775,15754763299.0
2007-10-23 09:30:00,101.775,101.995,101.76,101.915,17373174223.0
2007-10-23 09:45:00,101.925,101.94,101.765,101.86,13756700002.0
2007-10-23 10:00:00,101.865,102.0,101.8,101.97,13833525424.0
2007-10-23 10:15:00,101.97,102.225,101.965,102.175,18863300002.0
2007-10-23 10:30:00,102.175,102.25,102.085,102.095,16587699959.0
2007-10-23 10:45:00,102.095,102.21,102.09,102.155,15133399964.0
2007-10-23 11:00:00,102.155,102.185,102.06,102.07,14059089623.0
2007-10-23 11:15:00,102.08,102.09,102.015,102.045,15845499984.0
2007-10-23 11:30:00,102.045,102.08,101.98,102.01,18064441142.0
2007-10-23 11:45:00,102.005,102.24,101.995,102.23,16191099970.0
2007-10-23 12:00:00,102.23,102.235,101.91,101.915,18496299983.0
2007-10-23 12:15:00,101.92,102.195,101.915,102.195,21511799948.0
2007-10-23 12:30:00,102.195,102.31,102.15,102.19,15781599933.0
2007-10-23 12:45:00,102.2,102.445,102.195,102.44,22118986915.0
2007-10-23 13:00:00,102.44,102.455,102.22,102.25,17262299953.0
2007-10-23 13:15:00,102.25,102.35,102.18,102.34,18458899948.0
2007-10-23 13:30:00,102.355,102.365,102.23,102.315,11410499987.0
2007-10-23 13:45:00,102.315,102.515,102.285,102.4,13483499940.0
2007-10-23 14:00:00,102.4,102.53,102.365,102.505,11283110059.0
2007-10-23 14:15:00,102.5,102.545,102.42,102.48,19043026863.0
2007-10-23 14:30:00,102.475,102.715,102.455,102.715,17318185374.0
2007-10-23 14:45:00,102.705,102.84,102.645,102.81,19071299998.0
2007-10-23 15:00:00,102.8,103.03,102.765,102.98,19567299993.0
2007-10-23 15:15:00,102.98,103.02,102.92,102.96,19101479687.0
2007-10-23 15:30:00,102.94,102.98,102.695,102.71,19856799953.0
2007-10-23 15:45:00,102.71,102.745,102.51,102.63,20681699993.0
2007-10-23 16:00:00,102.63,102.94,102.57,102.8,18025599971.0
2007-10-23 16:15:00,102.8,102.81,102.555,102.69,19867499989.0
2007-10-23 16:30:00,102.69,102.69,102.47,102.485,11538080572.0
2007-10-23 16:45:00,102.485,102.535,102.26,102.405,13335105077.0
2007-10-23 17:00:00,102.405,102.425,102.115,102.135,14125099998.0
2007-10-23 17:15:00,102.14,102.285,101.92,102.12,16272474827.0
2007-10-23 17:30:00,102.12,102.365,101.985,102.365,15585399992.0
2007-10-23 17:45:00,102.365,102.56,102.365,102.505,18752199988.0
2007-10-23 18:00:00,102.505,102.595,102.495,102.54,17644400009.0
2007-10-23 18:15:00,102.54,102.65,102.485,102.565,11412800002.0
2007-10-23 18:30:00,102.565,102.735,102.555,102.735,14371400003.0
2007-10-23 18:45:00,102.735,102.88,102.63,102.63,13586900000.0
2007-10-23 19:00:00,102.63,102.73,102.52,102.69,24554099978.0
2007-10-23 19:15:00,102.69,102.86,102.685,102.715,25179399990.0
2007-10-23 19:30:00,102.715,102.78,102.64,102.725,20101599991.0
2007-10-23 19:45:00,102.72,102.735,102.65,102.725,17655499966.0
2007-10-23 20:00:00,102.725,102.9,102.725,102.865,17149931637.0
2007-10-23 20:15:00,102.865,103.085,102.865,103.005,19566165787.0
2007-10-23 20:30:00,103.005,103.09,102.955,102.995,22818799995.0
2007-10-23 20:45:00,102.995,103.0,102.875,102.89,23581900014.0
2007-10-23 21:00:00,102.89,102.975,102.85,102.875,20849099953.0
2007-10-23 21:15:00,102.875,103.145,102.83,103.14,22919199975.0
2007-10-23 21:30:00,103.14,103.31,103.11,103.295,22249899985.0
2007-10-23 21:45:00,103.295,103.305,103.15,103.195,16951399988.0
2007-10-23 22:00:00,103.195,103.24,103.13,103.15,13153099995.0
2007-10-23 22:15:00,103.15,103.21,103.125,103.17,14468700011.0
2007-10-23 22:30:00,103.165,103.205,103.12,103.15,20750500002.0
2007-10-23 22:45:00,103.14,103.16,103.07,103.12,14778000000.0
2007-10-23 23:00:00,103.12,103.13,103.07,103.105,15369400000.0
2007-10-23 23:15:00,103.1,103.15,103.095,103.13,11849000000.0
2007-10-23 23:30:00,103.13,103.16,103.07,103.1,13705400002.0
2007-10-23 23:45:00,103.1,103.1,102.96,102.96,19766616700.0
2007-10-24 00:00:00,102.97,103.08,102.94,103.045,17307800000.0
2007-10-24 00:15:00,103.045,103.145,103.025,103.13,12642200000.0
2007-10-24 00:30:00,103.13,103.31,103.125,103.175,16684200024.0
2007-10-24 00:45:00,103.175,103.3,103.115,103.185,14912900003.0
2007-10-24 01:00:00,103.185,103.26,103.155,103.24,11688999991.0
2007-10-24 01:15:00,103.24,103.34,103.21,103.21,13059700001.0
2007-10-24 01:30:00,103.21,103.235,103.115,103.135,17497100002.0
2007-10-24 01:45:00,103.135,103.145,103.015,103.115,14025699999.0
2007-10-24 02:00:00,103.115,103.14,103.02,103.07,15547400019.0
2007-10-24 02:15:00,103.07,103.145,103.06,103.11,10757400006.0
2007-10-24 02:30:00,103.11,103.18,103.045,103.06,13077100004.0
2007-10-24 02:45:00,103.06,103.19,102.975,103.18,15377200013.0
2007-10-24 03:00:00,103.18,103.195,103.09,103.17,16503099994.0
2007-10-24 03:15:00,103.17,103.35,103.16,103.225,18705699957.0
2007-10-24 03:30:00,103.225,103.85,102.695,103.67,15385399989.0
2007-10-24 03:45:00,103.67,103.67,103.54,103.585,15503200000.0
2007-10-24 04:00:00,103.585,103.645,103.475,103.615,13880999996.0
2007-10-24 04:15:00,103.615,103.63,103.57,103.58,21131700000.0
2007-10-24 04:30:00,103.58,103.74,103.565,103.66,17727599993.0
2007-10-24 04:45:00,103.66,103.68,103.59,103.61,19061599999.0
2007-10-24 05:00:00,103.61,103.61,103.545,103.55,16981899996.0
2007-10-24 05:15:00,103.565,103.58,103.5,103.5,19691099996.0
2007-10-24 05:30:00,103.5,103.51,103.36,103.36,14902399999.0
2007-10-24 05:45:00,103.36,103.38,103.255,103.31,14035699994.0
2007-10-24 06:00:00,103.31,103.35,103.195,103.195,13300499992.0
2007-10-24 06:15:00,103.195,103.22,103.09,103.195,16423300009.0
2007-10-24 06:30:00,103.195,103.205,102.655,102.91,9347400000.0
2007-10-24 06:45:00,102.91,102.915,102.66,102.76,15446600016.0
2007-10-24 07:00:00,102.73,102.825,102.51,102.8,14882400000.0
2007-10-24 07:15:00,102.8,102.865,102.58,102.83,10678400000.0
2007-10-24 07:30:00,102.83,102.945,102.8,102.94,10685600000.0
2007-10-24 07:45:00,102.935,102.975,102.44,102.575,13872400000.0
2007-10-24 08:00:00,102.575,102.805,102.545,102.77,10601400000.0
2007-10-24 08:15:00,102.77,103.1,102.73,103.015,19027000000.0
2007-10-24 08:30:00,103.015,103.25,102.8,102.8,21448800000.0
2007-10-24 08:45:00,102.81,102.91,102.73,102.76,19472200000.0
2007-10-24 09:00:00,102.76,102.77,102.49,102.52,20154368170.0
2007-10-24 09:15:00,102.52,102.62,102.1,102.31,13354756068.0
2007-10-24 09:30:00,102.31,102.56,102.12,102.52,11789662120.0
2007-10-24 09:45:00,102.52,102.62,102.43,102.595,20797700000.0
2007-10-24 10:00:00,102.595,102.615,102.47,102.59,16858400000.0
2007-10-24 10:15:00,102.59,102.75,102.52,102.715,14520700000.0
2007-10-24 10:30:00,102.715,102.865,102.615,102.63,14324366890.0
2007-10-24 10:45:00,102.63,102.665,102.54,102.565,18803600000.0
2007-10-24 11:00:00,102.565,102.685,102.565,102.66,20448200000.0
2007-10-24 11:15:00,102.66,102.89,102.66,102.72,19998800000.0
2007-10-24 11:30:00,102.72,102.83,102.65,102.79,18629200000.0
2007-10-24 11:45:00,102.79,102.895,102.715,102.88,16991162001.0
2007-10-24 12:00:00,102.88,102.91,102.68,102.69,21088099999.0
2007-10-24 12:15:00,102.69,102.7,102.56,102.62,19683900000.0
2007-10-24 12:30:00,102.62,102.7,102.52,102.68,16808800000.0
2007-10-24 12:45:00,102.685,102.8,102.61,102.77,11600700000.0
2007-10-24 13:00:00,102.77,102.77,102.31,102.44,16429700000.0
2007-10-24 13:15:00,102.44,102.475,102.265,102.355,14571500000.0
2007-10-24 13:30:00,102.355,102.86,102.16,102.85,13982300000.0
2007-10-24 13:45:00,102.85,102.86,102.605,102.73,13786800000.0
2007-10-24 14:00:00,102.73,102.775,102.64,102.725,17449200001.0
2007-10-24 14:15:00,102.725,102.81,102.68,102.7,14571700000.0
2007-10-24 14:30:00,102.7,102.91,102.685,102.735,14543199996.0
2007-10-24 14:45:00,102.735,102.955,102.705,102.9,13386599996.0
2007-10-24 15:00:00,102.915,103.235,102.91,103.14,17171499992.0
2007-10-24 15:15:00,103.14,103.18,102.98,102.98,18243499997.0
2007-10-24 15:30:00,102.96,103.105,102.815,103.045,19073599942.0
2007-10-24 15:45:00,103.045,103.16,102.945,102.945,19145899982.0
2007-10-24 16:00:00,102.945,102.975,102.525,102.58,13932967210.0
2007-10-24 16:15:00,102.58,102.91,102.535,102.875,13651024394.0
2007-10-24 16:30:00,102.865,102.865,102.48,102.565,11360258388.0
2007-10-24 16:45:00,102.565,102.715,102.315,102.495,15880200004.0
2007-10-24 17:00:00,102.495,102.62,102.06,102.115,11844399991.0
2007-10-24 17:15:00,102.115,102.315,101.85,102.255,15843697754.0
2007-10-24 17:30:00,102.255,102.435,102.07,102.345,17230999989.0
2007-10-24 17:45:00,102.345,102.61,102.265,102.485,16398699990.0
2007-10-24 18:00:00,102.49,102.65,102.305,102.615,16197196536.0
2007-10-24 18:15:00,102.615,102.66,102.545,102.59,8235499982.0
2007-10-24 18:30:00,102.59,102.66,102.49,102.605,18751399982.0
2007-10-24 18:45:00,102.605,102.61,102.33,102.39,19553200016.0
2007-10-24 19:00:00,102.39,102.56,102.38,102.54,20973000040.0
2007-10-24 19:15:00,102.54,102.54,102.275,102.425,10237499969.0
2007-10-24 19:30:00,102.425,102.455,102.255,102.265,12060599987.0
2007-10-24 19:45:00,102.265,102.28,102.135,102.215,16276600700.0
2007-10-24 20:00:00,102.22,102.26,101.99,102.025,17372400005.0
2007-10-24 20:15:00,102.025,102.53,102.02,102.485,15671999993.0
2007-10-24 20:30:00,102.49,102.63,102.435,102.445,12676400026.0
2007-10-24 20:45:00,102.445,102.81,102.43,102.785,12914399988.0
2007-10-24 21:00:00,102.785,103.04,102.69,102.995,17844099993.0
2007-10-24 21:15:00,103.0,103.03,102.795,103.0,22068500013.0
2007-10-24 21:30:00,103.0,103.02,102.7,102.77,17363500003.0
2007-10-24 21:45:00,102.77,102.975,102.75,102.96,18914799990.0
2007-10-24 22:00:00,102.96,103.0,102.905,102.995,16536600002.0
2007-10-24 22:15:00,102.995,103.11,102.995,103.07,17817500007.0
2007-10-24 22:30:00,103.075,103.15,103.065,103.1,19756700024.0
2007-10-24 22:45:00,103.11,103.21,103.07,103.15,22592000032.0
2007-10-24 23:00:00,103.14,103.19,102.965,103.19,10796800000.0
2007-10-24 23:15:00,103.19,103.19,103.04,103.07,5939299993.0
2007-10-24 23:30:00,103.07,103.07,103.0,103.06,7105000001.0
2007-10-24 23:45:00,103.06,103.19,103.06,103.12,15268800000.0
2007-10-25 00:00:00,103.12,103.24,103.085,103.18,19677000004.0
2007-10-25 00:15:00,103.18,103.23,103.08,103.105,11058443112.0
2007-10-25 00:30:00,103.105,103.11,103.025,103.075,15315200000.0
2007-10-25 00:45:00,103.075,103.22,103.045,103.2,10445700002.0
2007-10-25 01:00:00,103.2,103.2,103.11,103.11,21511900000.0
2007-10-25 01:15:00,103.11,103.145,102.945,102.95,16154100000.0
2007-10-25 01:30:00,102.95,102.99,102.86,102.91,10115089105.0
2007-10-25 01:45:00,102.91,102.91,102.815,102.86,17798099982.0
2007-10-25 02:00:00,102.86,102.93,102.76,102.84,10160699994.0
2007-10-25 02:15:00,102.84,102.85,102.72,102.77,18957599963.0
2007-10-25 02:30:00,102.77,102.9,102.765,102.895,22658299990.0
2007-10-25 02:45:00,102.9,102.915,102.755,102.755,17903499989.0
2007-10-25 03:00:00,102.755,102.88,102.745,102.785,11206400006.0
2007-10-25 03:15:00,102.785,102.89,102.785,102.89,24441199998.0
2007-10-25 03:30:00,102.89,102.94,102.88,102.915,12510099997.0
2007-10-25 03:45:00,102.915,103.09,102.91,103.09,19638200008.0
2007-10-25 04:00:00,103.08,103.24,103.06,103.145,15761699987.0
2007-10-25 04:15:00,103.145,103.155,102.97,103.035,21329200011.0
2007-10-25 04:30:00,103.035,103.05,102.975,102.98,20920600000.0
2007-10-25 04:45:00,102.98,102.99,102.84,102.93,19587699939.0
2007-10-25 05:00:00,102.93,102.98,102.91,102.95,20264499963.0
2007-10-25 05:15:00,102.95,102.99,102.925,102.96,22554200000.0
2007-10-25 05:30:00,102.96,102.975,102.71,102.72,16022100000.0
2007-10-25 05:45:00,102.72,102.83,102.675,102.755,16666400000.0
2007-10-25 06:00:00,102.755,102.78,102.7,102.76,17462599979.0
2007-10-25 06:15:00,102.76,102.82,102.74,102.79,19212600000.0
2007-10-25 06:30:00,102.79,102.79,102.63,102.67,17837499994.0
2007-10-25 06:45:00,102.67,102.825,102.645,102.795,11154999997.0
2007-10-25 07:00:00,102.795,102.825,102.73,102.73,7374099998.0
2007-10-25 07:15:00,102.73,102.82,102.72,102.775,9801099997.0
2007-10-25 07:30:00,102.775,102.82,102.74,102.8,20162700000.0
2007-10-25 07:45:00,102.79,102.82,102.755,102.755,20984800000.0
2007-10-25 08:00:00,102.75,102.875,102.745,102.875,16264099940.0
2007-10-25 08:15:00,102.875,103.04,102.845,103.03,16824899999.0
2007-10-25 08:30:00,103.03,103.06,102.955,102.97,11062917701.0
2007-10-25 08:45:00,102.97,102.98,102.785,102.96,14741335091.0
2007-10-25 09:00:00,102.955,103.08,102.935,103.04,21615000009.0
2007-10-25 09:15:00,103.04,103.08,102.975,103.02,15490399968.0
2007-10-25 09:30:00,103.02,103.075,102.94,103.03,17947112440.0
2007-10-25 09:45:00,103.03,103.065,102.965,103.04,14023273229.0
2007-10-25 10:00:00,103.04,103.35,103.02,103.225,16123278885.0
2007-10-25 10:15:00,103.225,103.245,103.08,103.115,16653047893.0
2007-10-25 10:30:00,103.115,103.22,103.075,103.2,19990369960.0
2007-10-25 10:45:00,103.2,103.265,103.18,103.195,16269899998.0
2007-10-25 11:00:00,103.195,103.345,103.12,103.265,17954184299.0
2007-10-25 11:15:00,103.265,103.27,103.14,103.215,17542899929.0
2007-10-25 11:30:00,103.215,103.26,103.15,103.175,9746600019.0
2007-10-25 11:45:00,103.175,103.34,103.165,103.275,9471700010.0
2007-10-25 12:00:00,103.275,103.415,103.26,103.365,15433029185.0
2007-10-25 12:15:00,103.365,103.55,103.325,103.46,12927401595.0
2007-10-25 12:30:00,103.46,103.46,103.31,103.43,9989697794.0
2007-10-25 12:45:00,103.43,103.48,103.35,103.445,11065899999.0
2007-10-25 13:00:00,103.45,103.69,103.38,103.655,14809199991.0
2007-10-25 13:15:00,103.655,103.925,103.64,103.77,13975400011.0
2007-10-25 13:30:00,103.77,103.78,103.6,103.62,14484261741.0
2007-10-25 13:45:00,103.62,103.715,103.545,103.55,12077237041.0
2007-10-25 14:00:00,103.55,103.56,103.415,103.475,13740900018.0
2007-10-25 14:15:00,103.475,103.525,103.255,103.265,16850600006.0
2007-10-25 14:30:00,103.265,103.565,103.135,103.525,12878099959.0
2007-10-25 14:45:00,103.525,103.68,103.41,103.56,15205699930.0
2007-10-25 15:00:00,103.55,103.6,103.415,103.58,18159959066.0
2007-10-25 15:15:00,103.58,103.615,103.475,103.555,21064783519.0
2007-10-25 15:30:00,103.555,103.555,103.18,103.405,24547799999.0
2007-10-25 15:45:00,103.405,103.415,103.235,103.285,24463799878.0
2007-10-25 16:00:00,103.285,103.82,103.225,103.75,16628473457.0
2007-10-25 16:15:00,103.75,103.895,103.585,103.68,17663699998.0
2007-10-25 16:30:00,103.685,103.705,103.51,103.585,21568299984.0
2007-10-25 16:45:00,103.585,103.635,103.495,103.585,7078699992.0
2007-10-25 17:00:00,103.595,103.62,103.4,103.4,19900075925.0
2007-10-25 17:15:00,103.4,103.505,103.275,103.485,18242499949.0
2007-10-25 17:30:00,103.485,103.675,103.445,103.525,22351499873.0
2007-10-25 17:45:00,103.525,103.56,103.315,103.335,12586549844.0
2007-10-25 18:00:00,103.335,103.41,103.165,103.23,14362206206.0
2007-10-25 18:15:00,103.23,103.52,103.225,103.48,13190599972.0
2007-10-25 18:30:00,103.48,103.48,103.335,103.365,19987418612.0
2007-10-25 18:45:00,103.365,103.5,103.355,103.435,19467799980.0
2007-10-25 19:00:00,103.425,103.46,103.155,103.165,14962300030.0
2007-10-25 19:15:00,103.165,103.185,102.925,103.14,12311099995.0
2007-10-25 19:30:00,103.14,103.335,103.115,103.265,12522544423.0
2007-10-25 19:45:00,103.265,103.29,103.1,103.14,13104200000.0
2007-10-25 20:00:00,103.14,103.175,102.98,103.145,10934899992.0
2007-10-25 20:15:00,103.145,103.36,103.11,103.315,11313700000.0
2007-10-25 20:30:00,103.315,103.395,103.18,103.315,10880099998.0
2007-10-25 20:45:00,103.315,103.56,103.285,103.515,19539999999.0
2007-10-25 21:00:00,103.515,103.55,103.385,103.46,19839900020.0
2007-10-25 21:15:00,103.46,103.575,103.46,103.535,17391278388.0
2007-10-25 21:30:00,103.535,103.575,103.375,103.57,17083400010.0
2007-10-25 21:45:00,103.57,103.57,103.46,103.47,16855099966.0
2007-10-25 22:00:00,103.47,103.605,103.44,103.605,20515500005.0
2007-10-25 22:15:00,103.605,103.745,103.6,103.705,22663700003.0
2007-10-25 22:30:00,103.69,103.755,103.625,103.705,20084400009.0
2007-10-25 22:45:00,103.705,103.77,103.7,103.745,18241699942.0
2007-10-25 23:00:00,103.745,103.8,103.705,103.775,18540900000.0
2007-10-25 23:15:00,103.775,103.81,103.67,103.695,16824600000.0
2007-10-25 23:30:00,103.695,103.77,103.695,103.745,19110900000.0
2007-10-25 23:45:00,103.745,103.79,103.685,103.725,17336500000.0
2007-10-26 00:00:00,103.725,103.75,103.63,103.72,16851099962.0
2007-10-26 00:15:00,103.72,103.72,103.63,103.665,18309300009.0
2007-10-26 00:30:00,103.67,103.69,103.62,103.65,21074000000.0
2007-10-26 00:45:00,103.65,103.69,103.54,103.54,20085999998.0
2007-10-26 01:00:00,103.535,103.555,103.415,103.54,18423640001.0
2007-10-26 01:15:00,103.535,103.545,103.42,103.43,21306900000.0
2007-10-26 01:30:00,103.43,103.61,103.42,103.58,21329899983.0
2007-10-26 01:45:00,103.58,103.665,103.575,103.62,10928800011.0
2007-10-26 02:00:00,103.62,103.68,103.595,103.645,6177000009.0
2007-10-26 02:15:00,103.645,103.655,103.565,103.62,15532399991.0
2007-10-26 02:30:00,103.62,103.71,103.615,103.705,16231199993.0
2007-10-26 02:45:00,103.705,103.89,103.7,103.865,22181399954.0
2007-10-26 03:00:00,103.865,104.11,103.815,103.96,18656199950.0
2007-10-26 03:15:00,103.96,104.05,103.94,104.01,19553699981.0
2007-10-26 03:30:00,104.01,104.09,103.95,104.04,20205900007.0
2007-10-26 03:45:00,104.04,104.18,104.015,104.145,22061899941.0
2007-10-26 04:00:00,104.145,104.16,103.855,103.91,14243099993.0
2007-10-26 04:15:00,103.91,104.06,103.88,104.03,6843400000.0
2007-10-26 04:30:00,104.03,104.18,104.02,104.135,9739100015.0
2007-10-26 04:45:00,104.13,104.15,103.96,104.0,16218699991.0
2007-10-26 05:00:00,104.005,104.02,103.93,104.01,14842300000.0
2007-10-26 05:15:00,104.02,104.065,103.98,103.985,19761499983.0
2007-10-26 05:30:00,103.97,104.15,103.97,104.095,19229399981.0
2007-10-26 05:45:00,104.095,104.12,104.025,104.03,20367199998.0
2007-10-26 06:00:00,104.03,104.04,103.97,104.0,26395799970.0
2007-10-26 06:15:00,104.0,104.05,103.98,104.03,25545299985.0
2007-10-26 06:30:00,104.03,104.04,103.985,104.025,23768899984.0
2007-10-26 06:45:00,104.025,104.06,104.01,104.03,23575999912.0
2007-10-26 07:00:00,104.03,104.07,104.005,104.05,13572400002.0
2007-10-26 07:15:00,104.05,104.065,104.0,104.03,13592600002.0
2007-10-26 07:30:00,104.03,104.27,104.015,104.25,18969500026.0
2007-10-26 07:45:00,104.25,104.265,104.1,104.195,14059899993.0
2007-10-26 08:00:00,104.195,104.28,104.12,104.215,17771799971.0
2007-10-26 08:15:00,104.215,104.29,104.09,104.26,16113900002.0
2007-10-26 08:30:00,104.26,104.46,104.235,104.31,16574400019.0
2007-10-26 08:45:00,104.31,104.42,104.205,104.365,20422200022.0
2007-10-26 09:00:00,104.365,104.43,104.29,104.36,15999399978.0
2007-10-26 09:15:00,104.345,104.445,104.29,104.415,10153700015.0
2007-10-26 09:30:00,104.415,104.43,104.315,104.39,14896899979.0
2007-10-26 09:45:00,104.39,104.5,104.365,104.5,18201899983.0
2007-10-26 10:00:00,104.49,104.585,104.46,104.475,14592800000.0
2007-10-26 10:15:00,104.475,104.5,104.285,104.38,11912150665.0
2007-10-26 10:30:00,104.38,104.47,104.3,104.305,13806900008.0
2007-10-26 10:45:00,104.3,104.37,104.25,104.365,16124699982.0
2007-10-26 11:00:00,104.355,104.365,104.305,104.345,19142800001.0
2007-10-26 11:15:00,104.355,104.425,104.32,104.395,13735299874.0
2007-10-26 11:30:00,104.395,104.4,104.285,104.33,13237999942.0
2007-10-26 11:45:00,104.33,104.335,104.225,104.29,12883499982.0
2007-10-26 12:00:00,104.29,104.45,104.275,104.395,8876100000.0
2007-10-26 12:15:00,104.395,104.4,104.275,104.305,13894653488.0
2007-10-26 12:30:00,104.305,104.32,104.21,104.295,18514200008.0
2007-10-26 12:45:00,104.295,104.355,104.27,104.325,15747184780.0
2007-10-26 13:00:00,104.325,104.465,104.295,104.42,17519463288.0
2007-10-26 13:15:00,104.42,104.455,104.305,104.44,18546899970.0
2007-10-26 13:30:00,104.44,104.52,104.365,104.375,21318654525.0
2007-10-26 13:45:00,104.37,104.435,104.285,104.315,15702308353.0
2007-10-26 14:00:00,104.315,104.585,104.24,104.555,12197487580.0
2007-10-26 14:15:00,104.555,104.565,104.44,104.545,11823099997.0
2007-10-26 14:30:00,104.545,104.575,104.455,104.465,13901199984.0
2007-10-26 14:45:00,104.465,104.6,104.44,104.48,18051299977.0
2007-10-26 15:00:00,104.48,104.625,104.465,104.595,13248700004.0
2007-10-26 15:15:00,104.59,104.715,104.585,104.625,16030899988.0
2007-10-26 15:30:00,104.625,104.81,104.609,104.73,9554400011.0
2007-10-26 15:45:00,104.74,104.785,104.635,104.755,13525413956.0
2007-10-26 16:00:00,104.735,104.83,104.65,104.8,15179099977.0
2007-10-26 16:15:00,104.8,104.84,104.715,104.805,10249799975.0
2007-10-26 16:30:00,104.805,104.805,104.57,104.585,13217595620.0
2007-10-26 16:45:00,104.585,104.675,104.55,104.63,10204699992.0
2007-10-26 17:00:00,104.63,104.695,104.555,104.635,6741399993.0
2007-10-26 17:15:00,104.635,104.64,104.465,104.48,14716100011.0
2007-10-26 17:30:00,104.48,104.55,104.455,104.495,17913699981.0
2007-10-26 17:45:00,104.495,104.55,104.435,104.455,16137199991.0
2007-10-26 18:00:00,104.455,104.48,104.375,104.45,9459899964.0
2007-10-26 18:15:00,104.45,104.47,104.345,104.355,18279299966.0
2007-10-26 18:30:00,104.355,104.47,104.355,104.46,14203999969.0
2007-10-26 18:45:00,104.46,104.645,104.425,104.625,17337899998.0
2007-10-26 19:00:00,104.625,104.645,104.555,104.625,19745900002.0
2007-10-26 19:15:00,104.625,104.71,104.61,104.66,22463193073.0
2007-10-26 19:30:00,104.66,104.665,104.605,104.66,23763899938.0
2007-10-26 19:45:00,104.66,104.705,104.645,104.665,17338699996.0
2007-10-26 20:00:00,104.665,104.835,104.65,104.745,21344999930.0
2007-10-26 20:15:00,104.74,104.815,104.725,104.79,13914500000.0
2007-10-26 20:30:00,104.79,104.825,104.735,104.81,12916900002.0
2007-10-26 20:45:00,104.81,104.815,104.75,104.8,6242800000.0
2007-10-26 21:00:00,104.8,104.81,104.635,104.675,5499000000.0
2007-10-26 21:15:00,104.675,104.7,104.645,104.655,23730799960.0
2007-10-26 21:30:00,104.66,104.805,104.66,104.8,21431699996.0
2007-10-26 21:45:00,104.8,104.865,104.795,104.86,20942399984.0
2007-10-26 22:00:00,104.86,104.96,104.84,104.905,22920599963.0
2007-10-26 22:15:00,104.905,104.945,104.885,104.93,22858500006.0
2007-10-26 22:30:00,104.93,104.98,104.885,104.915,23943499935.0
2007-10-26 22:45:00,104.91,104.96,104.765,104.805,19293899993.0
2007-10-28 23:00:00,104.894,104.971,104.866,104.948,13999699999.0
2007-10-28 23:15:00,104.942,105.11,104.896,105.055,14361900005.0
2007-10-28 23:30:00,105.044,105.082,104.918,104.956,13484399998.0
2007-10-28 23:45:00,104.957,104.989,104.822,104.861,14331800005.0
2007-10-29 00:00:00,104.84,104.895,104.714,104.89,18982099999.0
2007-10-29 00:15:00,104.89,104.945,104.841,104.94,19105899998.0
2007-10-29 00:30:00,104.94,105.11,104.89,105.04,17463999997.0
2007-10-29 00:45:00,105.04,105.16,104.99,105.11,17224699994.0
2007-10-29 01:00:00,105.105,105.17,105.03,105.145,17878300000.0
2007-10-29 01:15:00,105.145,105.195,105.135,105.155,18824900000.0
2007-10-29 01:30:00,105.155,105.16,105.015,105.07,18276200000.0
2007-10-29 01:45:00,105.07,105.13,105.005,105.13,16124500000.0
2007-10-29 02:00:00,105.13,105.18,105.04,105.05,18243999971.0
2007-10-29 02:15:00,105.05,105.2,105.025,105.19,16482800002.0
2007-10-29 02:30:00,105.185,105.225,105.17,105.18,19552999962.0
2007-10-29 02:45:00,105.18,105.23,105.105,105.18,15435199972.0
2007-10-29 03:00:00,105.18,105.185,105.045,105.15,11640799991.0
2007-10-29 03:15:00,105.15,105.24,105.135,105.155,19588000001.0
2007-10-29 03:30:00,105.155,105.245,105.155,105.235,17657399975.0
2007-10-29 03:45:00,105.23,105.265,105.205,105.25,10771599997.0
2007-10-29 04:00:00,105.25,105.34,105.21,105.265,12716000005.0
2007-10-29 04:15:00,105.27,105.285,105.17,105.18,9512800000.0
2007-10-29 04:30:00,105.18,105.31,105.18,105.28,17623299996.0
2007-10-29 04:45:00,105.28,105.35,105.26,105.335,12368499976.0
2007-10-29 05:00:00,105.335,105.38,105.3,105.325,21893999976.0
2007-10-29 05:15:00,105.325,105.39,105.305,105.34,11624099968.0
2007-10-29 05:30:00,105.34,105.365,105.28,105.35,8910900002.0
2007-10-29 05:45:00,105.35,105.4,105.345,105.39,7168700000.0
2007-10-29 06:00:00,105.39,105.42,105.33,105.395,7330600000.0
2007-10-29 06:15:00,105.395,105.46,105.385,105.425,6986599999.0
2007-10-29 06:30:00,105.425,105.45,105.375,105.41,6722299998.0
2007-10-29 06:45:00,105.41,105.5,105.355,105.47,15732099997.0
2007-10-29 07:00:00,105.47,105.52,105.43,105.46,14391200000.0
2007-10-29 07:15:00,105.46,105.53,105.425,105.475,13630399979.0
2007-10-29 07:30:00,105.475,105.52,105.445,105.5,17377799955.0
2007-10-29 07:45:00,105.5,105.545,105.48,105.53,5550500000.0
2007-10-29 08:00:00,105.53,105.575,105.49,105.57,8493599997.0
2007-10-29 08:15:00,105.57,105.66,105.54,105.615,10715299996.0
2007-10-29 08:30:00,105.615,105.79,105.55,105.625,11546700000.0
2007-10-29 08:45:00,105.625,105.73,105.62,105.725,12781900000.0
2007-10-29 09:00:00,105.725,105.725,105.565,105.665,13693600006.0
2007-10-29 09:15:00,105.665,105.745,105.635,105.715,13764200007.0
2007-10-29 09:30:00,105.715,105.805,105.69,105.735,14572400018.0
2007-10-29 09:45:00,105.735,105.81,105.67,105.715,19941622644.0
2007-10-29 10:00:00,105.715,105.815,105.655,105.805,16864699993.0
2007-10-29 10:15:00,105.805,105.805,105.66,105.69,10265699991.0
2007-10-29 10:30:00,105.69,105.735,105.61,105.625,11093000007.0
2007-10-29 10:45:00,105.625,105.73,105.615,105.695,10000799998.0
2007-10-29 11:00:00,105.695,105.75,105.64,105.7,8237299997.0
2007-10-29 11:15:00,105.7,105.815,105.685,105.75,16471800022.0
2007-10-29 11:30:00,105.75,105.79,105.7,105.72,19882399989.0
2007-10-29 11:45:00,105.72,105.8,105.705,105.785,11737899995.0
2007-10-29 12:00:00,105.785,105.805,105.72,105.795,9785400022.0
2007-10-29 12:15:00,105.79,105.845,105.765,105.82,14225400000.0
2007-10-29 12:30:00,105.82,105.955,105.81,105.945,15889800001.0
2007-10-29 12:45:00,105.945,105.99,105.905,105.915,15392200002.0
2007-10-29 13:00:00,105.915,105.97,105.885,105.905,16247067053.0
2007-10-29 13:15:00,105.905,105.93,105.82,105.87,11508599977.0
2007-10-29 13:30:00,105.87,106.01,105.845,105.885,14715000002.0
2007-10-29 13:45:00,105.885,105.885,105.76,105.825,14657700013.0
2007-10-29 14:00:00,105.82,105.855,105.545,105.595,11575700000.0
2007-10-29 14:15:00,105.595,105.795,105.59,105.725,15950100007.0
2007-10-29 14:30:00,105.725,105.85,105.695,105.74,14236999994.0
2007-10-29 14:45:00,105.74,105.74,105.38,105.475,16428917182.0
2007-10-29 15:00:00,105.475,105.67,105.455,105.61,17235200008.0
2007-10-29 15:15:00,105.6,105.61,105.455,105.51,11090699989.0
2007-10-29 15:30:00,105.51,105.76,105.5,105.76,11774599985.0
2007-10-29 15:45:00,105.76,105.84,105.69,105.72,16917148507.0
2007-10-29 16:00:00,105.72,105.74,105.565,105.625,18658272489.0
2007-10-29 16:15:00,105.625,105.625,105.455,105.545,14640999990.0
2007-10-29 16:30:00,105.545,105.61,105.395,105.475,16070300022.0
2007-10-29 16:45:00,105.475,105.595,105.445,105.575,15608399980.0
2007-10-29 17:00:00,105.575,105.7,105.5,105.675,10254699982.0
2007-10-29 17:15:00,105.675,105.745,105.645,105.695,12979500026.0
2007-10-29 17:30:00,105.695,105.75,105.59,105.715,19138199931.0
2007-10-29 17:45:00,105.715,105.715,105.605,105.62,11834800008.0
2007-10-29 18:00:00,105.62,105.73,105.62,105.715,14662399939.0
2007-10-29 18:15:00,105.715,105.74,105.665,105.685,16659999830.0
2007-10-29 18:30:00,105.685,105.695,105.52,105.605,18789799954.0
2007-10-29 18:45:00,105.605,105.635,105.575,105.585,16040399999.0
2007-10-29 19:00:00,105.58,105.675,105.57,105.615,15832999969.0
2007-10-29 19:15:00,105.61,105.635,105.44,105.535,16408599990.0
2007-10-29 19:30:00,105.535,105.595,105.29,105.575,18749499949.0
2007-10-29 19:45:00,105.575,105.59,105.44,105.535,12191500005.0
2007-10-29 20:00:00,105.535,105.575,105.45,105.465,7184899986.0
2007-10-29 20:15:00,105.465,105.55,105.435,105.455,11489100048.0
2007-10-29 20:30:00,105.46,105.46,105.305,105.385,7142094812.0
2007-10-29 20:45:00,105.385,105.5,105.365,105.485,15118114566.0
2007-10-29 21:00:00,105.485,105.59,105.445,105.58,15241700159.0
2007-10-29 21:15:00,105.58,105.58,105.535,105.56,5902000000.0
2007-10-29 21:30:00,105.56,105.62,105.525,105.545,23483391701.0
2007-10-29 21:45:00,105.53,105.58,105.52,105.545,20732000020.0
2007-10-29 22:00:00,105.55,105.66,105.455,105.5,16077100063.0
2007-10-29 22:15:00,105.5,105.75,105.5,105.61,6185800000.0
2007-10-29 22:30:00,105.61,105.78,105.535,105.54,19990899988.0
2007-10-29 22:45:00,105.54,105.655,105.52,105.635,21399000027.0
2007-10-29 23:00:00,105.615,105.9,105.605,105.65,16126200000.0
2007-10-29 23:15:00,105.65,105.75,105.645,105.735,20706000000.0
2007-10-29 23:30:00,105.735,105.89,105.705,105.775,22371700000.0
2007-10-29 23:45:00,105.775,105.835,105.725,105.78,19934800000.0
2007-10-30 00:00:00,105.78,105.92,105.775,105.905,19820599986.0
2007-10-30 00:15:00,105.905,105.93,105.71,105.88,20239200000.0
2007-10-30 00:30:00,105.88,105.92,105.75,105.91,20338699999.0
2007-10-30 00:45:00,105.91,105.94,105.84,105.875,17361200000.0
2007-10-30 01:00:00,105.875,105.875,105.725,105.765,17134700000.0
2007-10-30 01:15:00,105.765,105.77,105.675,105.765,20626900000.0
2007-10-30 01:30:00,105.765,105.825,105.755,105.825,20144000000.0
2007-10-30 01:45:00,105.82,105.825,105.32,105.795,21014300046.0
2007-10-30 02:00:00,105.795,105.88,105.77,105.785,19862999926.0
2007-10-30 02:15:00,105.785,105.81,105.645,105.65,15816000005.0
2007-10-30 02:30:00,105.65,105.68,105.39,105.485,17983699917.0
2007-10-30 02:45:00,105.485,105.485,105.285,105.33,10832100009.0
2007-10-30 03:00:00,105.33,105.515,105.14,105.165,14908640035.0
2007-10-30 03:15:00,105.165,105.32,105.125,105.31,20641600069.0
2007-10-30 03:30:00,105.31,105.44,105.22,105.22,14793899989.0
2007-10-30 03:45:00,105.42,105.44,105.14,105.24,18569199992.0
2007-10-30 04:00:00,105.24,105.27,105.13,105.145,8818400008.0
2007-10-30 04:15:00,105.145,105.215,105.135,105.19,9733999983.0
2007-10-30 04:30:00,105.19,105.29,105.185,105.225,12064999994.0
2007-10-30 04:45:00,105.225,105.27,105.19,105.245,21904199955.0
2007-10-30 05:00:00,105.12,105.31,105.11,105.275,11936800000.0
2007-10-30 05:15:00,105.275,105.28,105.07,105.21,21687099980.0
2007-10-30 05:30:00,105.21,105.305,104.93,105.24,14600099993.0
2007-10-30 05:45:00,105.24,105.25,104.99,105.14,17141499969.0
2007-10-30 06:00:00,105.135,105.18,105.11,105.14,12744100001.0
2007-10-30 06:15:00,105.14,105.195,105.02,105.07,11178449998.0
2007-10-30 06:30:00,105.07,105.085,104.95,105.03,9465809999.0
2007-10-30 06:45:00,105.03,105.065,104.87,104.9,10175300003.0
2007-10-30 07:00:00,104.9,104.91,104.82,104.88,17381799901.0
2007-10-30 07:15:00,104.9,104.95,104.72,104.72,14421600015.0
2007-10-30 07:30:00,104.885,104.98,104.85,104.87,17697199994.0
2007-10-30 07:45:00,104.87,104.98,104.82,104.955,12088899985.0
2007-10-30 08:00:00,104.955,104.96,104.885,104.9,10418499998.0
2007-10-30 08:15:00,104.9,105.1,104.73,104.73,11368999992.0
2007-10-30 08:30:00,104.73,105.29,104.73,104.78,23855899952.0
2007-10-30 08:45:00,104.78,104.89,104.65,104.84,23425899967.0
2007-10-30 09:00:00,104.84,104.975,104.73,104.965,22758799991.0
2007-10-30 09:15:00,104.955,105.155,104.9,105.115,15128699993.0
2007-10-30 09:30:00,105.105,105.35,105.085,105.235,15007970371.0
2007-10-30 09:45:00,105.235,105.355,105.2,105.31,12792899998.0
2007-10-30 10:00:00,105.31,105.57,105.265,105.4,12719800014.0
2007-10-30 10:15:00,105.4,105.54,105.355,105.52,13788225230.0
2007-10-30 10:30:00,105.52,105.615,105.495,105.57,17443814708.0
2007-10-30 10:45:00,105.565,105.76,105.555,105.66,17295399980.0
2007-10-30 11:00:00,105.665,105.675,105.445,105.49,13764528551.0
2007-10-30 11:15:00,105.49,105.55,105.4,105.47,12874999993.0
2007-10-30 11:30:00,105.47,105.5,105.41,105.415,12713499953.0
2007-10-30 11:45:00,105.415,105.585,105.335,105.57,14174500027.0
2007-10-30 12:00:00,105.57,105.625,105.565,105.575,13349000012.0
2007-10-30 12:15:00,105.575,105.585,105.32,105.55,19655499937.0
2007-10-30 12:30:00,105.55,105.57,105.36,105.535,15206399970.0
2007-10-30 12:45:00,105.535,105.565,105.39,105.4,17826499970.0
2007-10-30 13:00:00,105.4,105.43,105.34,105.375,17496600004.0
2007-10-30 13:15:00,105.375,105.41,105.315,105.385,16987474346.0
2007-10-30 13:30:00,105.385,105.42,105.315,105.41,16031400006.0
2007-10-30 13:45:00,105.41,105.475,105.355,105.37,15179000012.0
2007-10-30 14:00:00,105.37,105.375,105.275,105.335,20688700078.0
2007-10-30 14:15:00,105.34,105.495,105.335,105.485,11159600000.0
2007-10-30 14:30:00,105.485,105.525,105.415,105.45,12669094086.0
2007-10-30 14:45:00,105.45,105.46,105.32,105.36,14429956116.0
2007-10-30 15:00:00,105.36,105.49,105.29,105.44,17427800044.0
2007-10-30 15:15:00,105.44,105.485,105.405,105.42,18009800027.0
2007-10-30 15:30:00,105.42,105.48,105.34,105.445,16208399988.0
2007-10-30 15:45:00,105.445,105.445,105.295,105.32,12835100065.0
2007-10-30 16:00:00,105.32,105.53,105.26,105.38,13887892253.0
2007-10-30 16:15:00,105.38,105.615,105.36,105.595,13162100009.0
2007-10-30 16:30:00,105.595,105.69,105.42,105.42,17056099986.0
2007-10-30 16:45:00,105.615,105.685,105.53,105.635,15930099982.0
2007-10-30 17:00:00,105.635,105.635,105.47,105.49,14095297756.0
2007-10-30 17:15:00,105.49,105.505,105.32,105.445,13410962271.0
2007-10-30 17:30:00,105.445,105.55,105.385,105.435,15099799973.0
2007-10-30 17:45:00,105.435,105.495,105.32,105.37,15022599996.0
2007-10-30 18:00:00,105.37,105.41,105.325,105.36,13324399997.0
2007-10-30 18:15:00,105.365,105.38,105.22,105.225,14605900000.0
2007-10-30 18:30:00,105.23,105.32,105.13,105.16,11933200002.0
2007-10-30 18:45:00,105.16,105.455,105.16,105.455,13453099951.0
2007-10-30 19:00:00,105.45,105.665,105.43,105.52,15289299951.0
2007-10-30 19:15:00,105.52,105.65,105.495,105.575,15867599963.0
2007-10-30 19:30:00,105.575,105.685,105.53,105.67,17001099991.0
2007-10-30 19:45:00,105.67,105.685,105.525,105.555,18450199953.0
2007-10-30 20:00:00,105.555,105.59,105.525,105.53,10667899986.0
2007-10-30 20:15:00,105.53,105.545,105.335,105.34,9680699990.0
2007-10-30 20:30:00,105.34,105.535,105.285,105.515,17071081118.0
2007-10-30 20:45:00,105.515,105.635,105.485,105.595,15700099997.0
2007-10-30 21:00:00,105.42,105.585,105.36,105.585,20296500012.0
2007-10-30 21:15:00,105.585,105.67,105.28,105.575,20733299928.0
2007-10-30 21:30:00,105.575,105.635,105.3,105.48,21938499976.0
2007-10-30 21:45:00,105.48,105.535,105.3,105.43,22269600013.0
2007-10-30 22:00:00,105.43,105.45,105.325,105.325,15866299987.0
2007-10-30 22:15:00,105.31,105.385,105.28,105.335,15296599995.0
2007-10-30 22:30:00,105.335,105.355,105.23,105.26,16841499989.0
2007-10-30 22:45:00,105.255,105.365,105.24,105.315,20353299927.0
2007-10-30 23:00:00,105.315,105.365,105.27,105.33,12970700012.0
2007-10-30 23:15:00,105.33,105.34,105.265,105.29,19056100006.0
2007-10-30 23:30:00,105.28,105.345,105.225,105.34,20601700000.0
2007-10-30 23:45:00,105.345,105.39,105.295,105.33,12372400000.0
2007-10-31 00:00:00,105.33,105.37,105.285,105.335,20682500000.0
2007-10-31 00:15:00,105.335,105.585,105.335,105.58,21791300000.0
2007-10-31 00:30:00,105.58,105.59,105.48,105.53,18834900000.0
2007-10-31 00:45:00,105.53,105.6,105.47,105.51,16900800000.0
2007-10-31 01:00:00,105.51,105.51,105.39,105.435,16694452816.0
2007-10-31 01:15:00,105.435,105.59,105.415,105.535,21236400002.0
2007-10-31 01:30:00,105.535,105.86,105.485,105.54,13692300000.0
2007-10-31 01:45:00,105.54,105.64,105.51,105.63,17873499995.0
2007-10-31 02:00:00,105.63,105.72,105.59,105.61,12096500001.0
2007-10-31 02:15:00,105.61,105.69,105.575,105.59,22995699920.0
2007-10-31 02:30:00,105.59,105.89,105.59,105.83,17170600002.0
2007-10-31 02:45:00,105.83,105.84,105.74,105.76,20539599970.0
2007-10-31 03:00:00,105.755,105.82,105.675,105.71,16934700001.0
2007-10-31 03:15:00,105.71,105.82,105.64,105.685,21440099986.0
2007-10-31 03:30:00,105.685,105.75,105.63,105.66,15228400001.0
2007-10-31 03:45:00,105.66,105.755,105.66,105.745,9936900000.0
2007-10-31 04:00:00,105.745,105.825,105.715,105.79,7917499990.0
2007-10-31 04:15:00,105.79,105.84,105.77,105.805,18760799985.0
2007-10-31 04:30:00,105.805,105.815,105.755,105.805,8614900005.0
2007-10-31 04:45:00,105.805,105.855,105.785,105.79,9883999947.0
2007-10-31 05:00:00,105.79,105.825,105.77,105.81,8597000000.0
2007-10-31 05:15:00,105.81,105.88,105.775,105.83,19172000000.0
2007-10-31 05:30:00,105.83,105.93,105.75,105.86,19839999985.0
2007-10-31 05:45:00,105.86,105.93,105.75,105.88,23160999996.0
2007-10-31 06:00:00,105.88,105.97,105.66,105.905,26628199860.0
2007-10-31 06:15:00,105.905,105.92,105.62,105.9,24332499939.0
2007-10-31 06:30:00,105.9,105.9,105.62,105.775,21809600020.0
2007-10-31 06:45:00,105.63,105.83,105.57,105.72,15291800020.0
2007-10-31 07:00:00,105.72,105.72,105.55,105.68,20249200000.0
2007-10-31 07:15:00,105.53,105.68,105.51,105.63,25419200023.0
2007-10-31 07:30:00,105.63,105.685,105.6,105.655,14929599970.0
2007-10-31 07:45:00,105.655,105.655,105.48,105.605,10186199981.0
2007-10-31 08:00:00,105.61,105.65,105.52,105.555,11529199973.0
2007-10-31 08:15:00,105.555,105.595,105.505,105.575,12991699996.0
2007-10-31 08:30:00,105.575,105.805,105.53,105.8,11475000000.0
2007-10-31 08:45:00,105.8,105.81,105.695,105.725,11142099983.0
2007-10-31 09:00:00,105.725,105.895,105.72,105.885,13659500002.0
2007-10-31 09:15:00,105.885,106.07,105.865,106.05,16771999997.0
2007-10-31 09:30:00,106.06,106.12,105.87,105.98,14688999995.0
2007-10-31 09:45:00,105.98,106.08,105.925,106.08,11079700012.0
2007-10-31 10:00:00,106.08,106.095,105.975,106.02,13845570314.0
2007-10-31 10:15:00,106.02,106.22,105.9,106.075,13175100046.0
2007-10-31 10:30:00,106.065,106.24,106.025,106.21,13221400007.0
2007-10-31 10:45:00,106.205,106.345,106.05,106.07,17955200013.0
2007-10-31 11:00:00,106.07,106.22,105.985,106.175,16510700014.0
2007-10-31 11:15:00,106.175,106.23,106.045,106.22,13960500000.0
2007-10-31 11:30:00,106.22,106.25,106.145,106.19,11666599959.0
2007-10-31 11:45:00,106.19,106.315,106.17,106.27,14395599977.0
2007-10-31 12:00:00,106.28,106.295,106.165,106.275,17189799997.0
2007-10-31 12:15:00,106.27,106.31,106.24,106.275,10923099971.0
2007-10-31 12:30:00,106.275,106.315,106.165,106.2,14879500000.0
2007-10-31 12:45:00,106.21,106.26,106.17,106.23,18710100000.0
2007-10-31 13:00:00,106.235,106.29,106.14,106.25,16424100037.0
2007-10-31 13:15:00,106.25,106.32,106.24,106.25,21801366516.0
2007-10-31 13:30:00,106.32,106.36,106.2,106.215,19802000039.0
2007-10-31 13:45:00,106.215,106.35,106.135,106.19,17860300005.0
2007-10-31 14:00:00,106.19,106.36,106.125,106.225,19172962794.0
2007-10-31 14:15:00,106.225,106.39,106.155,106.305,16904097125.0
2007-10-31 14:30:00,106.305,106.37,106.235,106.34,20039100014.0
2007-10-31 14:45:00,106.34,106.36,106.225,106.29,19350600021.0
2007-10-31 15:00:00,106.29,106.385,106.215,106.295,19598893117.0
2007-10-31 15:15:00,106.295,106.41,106.27,106.395,17476299994.0
2007-10-31 15:30:00,106.395,106.43,106.32,106.345,21520099979.0
2007-10-31 15:45:00,106.345,106.395,106.235,106.355,19249699966.0
2007-10-31 16:00:00,106.35,106.485,106.35,106.46,11363399991.0
2007-10-31 16:15:00,106.455,106.53,106.43,106.5,20866500022.0
2007-10-31 16:30:00,106.5,106.72,106.47,106.525,23918199830.0
2007-10-31 16:45:00,106.73,106.73,106.485,106.545,22748399852.0
2007-10-31 17:00:00,106.55,106.78,106.515,106.53,24590699956.0
2007-10-31 17:15:00,106.53,106.73,106.505,106.69,18267099979.0
2007-10-31 17:30:00,106.675,106.75,106.67,106.725,23031699920.0
2007-10-31 17:45:00,106.725,106.88,106.715,106.845,20784099933.0
2007-10-31 18:00:00,106.84,106.85,106.745,106.785,16910599939.0
2007-10-31 18:15:00,106.79,106.795,106.675,106.695,19161899954.0
2007-10-31 18:30:00,106.69,106.725,106.625,106.635,16807599938.0
2007-10-31 18:45:00,106.635,106.75,106.635,106.655,18772300005.0
2007-10-31 19:00:00,106.655,106.675,106.555,106.575,12121199982.0
2007-10-31 19:15:00,106.58,106.745,106.565,106.665,13135499934.0
2007-10-31 19:30:00,106.665,106.745,106.65,106.735,12670199968.0
2007-10-31 19:45:00,106.735,106.76,106.615,106.675,8275599992.0
2007-10-31 20:00:00,106.68,106.755,106.58,106.71,17158599987.0
2007-10-31 20:15:00,106.71,106.72,106.075,106.585,10909899994.0
2007-10-31 20:30:00,106.575,107.485,106.575,107.47,11221399997.0
2007-10-31 20:45:00,107.45,107.745,107.33,107.685,11979000004.0
2007-10-31 21:00:00,107.685,107.695,107.325,107.415,13746599997.0
2007-10-31 21:15:00,107.415,107.49,107.3,107.47,10154400007.0
2007-10-31 21:30:00,107.47,107.68,107.36,107.44,18736999998.0
2007-10-31 21:45:00,107.44,107.55,107.375,107.43,21789200004.0
2007-10-31 22:00:00,107.43,107.525,107.34,107.5,16965299991.0
2007-10-31 22:15:00,107.71,107.71,107.465,107.59,22369799951.0
2007-10-31 22:30:00,107.59,107.745,107.575,107.71,15796699996.0
2007-10-31 22:45:00,107.71,107.86,107.67,107.8,14199800001.0
2007-10-31 23:00:00,107.8,107.8,107.645,107.71,17474000000.0
2007-10-31 23:15:00,107.71,107.71,107.575,107.58,19614800013.0
2007-10-31 23:30:00,107.58,107.625,107.32,107.37,19524799917.0
2007-10-31 23:45:00,107.37,107.46,107.335,107.36,21907599964.0
2007-11-01 00:00:00,107.36,107.49,107.33,107.43,18858199997.0
2007-11-01 00:15:00,107.43,107.43,107.3,107.33,18068300000.0
2007-11-01 00:30:00,107.33,107.425,107.32,107.41,13595400004.0
2007-11-01 00:45:00,107.41,107.455,107.39,107.45,11040300000.0
2007-11-01 01:00:00,107.45,107.55,107.445,107.485,11687700006.0
2007-11-01 01:15:00,107.485,107.56,107.47,107.56,9993400000.0
2007-11-01 01:30:00,107.56,107.62,107.485,107.505,10898500023.0
2007-11-01 01:45:00,107.505,107.6,107.465,107.495,17628000000.0
2007-11-01 02:00:00,107.495,107.6,107.46,107.575,14160999992.0
2007-11-01 02:15:00,107.57,107.615,107.35,107.49,14512199974.0
2007-11-01 02:30:00,107.49,107.77,107.44,107.475,17348999946.0
2007-11-01 02:45:00,107.48,107.63,107.23,107.615,15837300037.0
2007-11-01 03:00:00,107.615,107.615,107.24,107.475,21075499979.0
2007-11-01 03:15:00,107.475,107.49,107.22,107.22,14070599936.0
2007-11-01 03:30:00,107.22,107.47,107.21,107.23,14735599961.0
2007-11-01 03:45:00,107.225,107.38,107.2,107.22,18315300045.0
2007-11-01 04:00:00,107.22,107.39,107.195,107.26,19949500050.0
2007-11-01 04:15:00,107.24,107.48,107.235,107.47,15855099990.0
2007-11-01 04:30:00,107.41,107.54,107.38,107.415,23951999998.0
2007-11-01 04:45:00,107.415,107.415,107.295,107.38,20901099966.0
2007-11-01 05:00:00,107.36,107.41,107.32,107.41,22573299952.0
2007-11-01 05:15:00,107.41,107.465,107.23,107.25,22064099988.0
2007-11-01 05:30:00,107.26,107.43,107.26,107.395,19924199973.0
2007-11-01 05:45:00,107.395,107.4,107.325,107.355,13733899992.0
2007-11-01 06:00:00,107.355,107.415,107.28,107.3,15526100011.0
2007-11-01 06:15:00,107.3,107.36,107.24,107.27,15605700026.0
2007-11-01 06:30:00,107.27,107.3,107.13,107.175,25094899929.0
2007-11-01 06:45:00,107.17,107.29,107.13,107.275,18122799999.0
2007-11-01 07:00:00,107.275,107.45,107.255,107.295,15408000003.0
2007-11-01 07:15:00,107.295,107.59,107.28,107.345,16364799967.0
2007-11-01 07:30:00,107.35,107.405,107.335,107.395,18930799999.0
2007-11-01 07:45:00,107.395,107.4,107.345,107.375,16916600000.0
2007-11-01 08:00:00,107.375,107.505,107.375,107.485,12528700001.0
2007-11-01 08:15:00,107.485,107.67,107.47,107.625,19481600001.0
2007-11-01 08:30:00,107.625,107.71,107.57,107.65,17993712485.0
2007-11-01 08:45:00,107.65,107.675,107.565,107.565,17957773736.0
2007-11-01 09:00:00,107.565,107.71,107.545,107.66,13611799999.0
2007-11-01 09:15:00,107.66,107.83,107.645,107.82,13306500003.0
2007-11-01 09:30:00,107.82,107.83,107.61,107.615,12866245297.0
2007-11-01 09:45:00,107.615,107.66,107.48,107.66,15531739319.0
2007-11-01 10:00:00,107.66,107.665,107.44,107.49,15616100001.0
2007-11-01 10:15:00,107.49,107.575,107.32,107.535,15431399994.0
2007-11-01 10:30:00,107.535,107.585,107.355,107.455,15008599951.0
2007-11-01 10:45:00,107.52,107.525,107.305,107.47,19412993364.0
2007-11-01 11:00:00,107.47,107.49,107.36,107.39,17468567779.0
2007-11-01 11:15:00,107.39,107.68,107.325,107.65,15576599998.0
2007-11-01 11:30:00,107.37,107.74,107.34,107.51,18296500034.0
2007-11-01 11:45:00,107.69,107.7,107.455,107.5,16372299982.0
2007-11-01 12:00:00,107.495,107.62,107.44,107.62,21417180906.0
2007-11-01 12:15:00,107.62,107.725,107.56,107.665,16337152420.0
2007-11-01 12:30:00,107.665,107.78,107.64,107.71,20926700019.0
2007-11-01 12:45:00,107.71,107.715,107.53,107.535,15331999966.0
2007-11-01 13:00:00,107.535,107.6,107.42,107.485,20543400013.0
2007-11-01 13:15:00,107.485,107.69,107.28,107.625,19317599983.0
2007-11-01 13:30:00,107.625,107.76,107.555,107.575,16490199969.0
2007-11-01 13:45:00,107.575,107.715,106.27,107.615,13362399984.0
2007-11-01 14:00:00,107.615,107.64,107.245,107.415,15233900056.0
2007-11-01 14:15:00,107.415,107.47,107.15,107.225,18332200043.0
2007-11-01 14:30:00,106.45,107.335,106.31,106.805,17657899994.0
2007-11-01 14:45:00,106.805,106.805,106.125,106.525,17329299996.0
2007-11-01 15:00:00,106.525,106.535,105.03,106.41,17133400003.0
2007-11-01 15:15:00,106.41,106.515,106.385,106.45,12547599969.0
2007-11-01 15:30:00,106.45,106.48,105.49,105.68,19724500009.0
2007-11-01 15:45:00,105.68,105.695,105.245,105.595,18118899994.0
2007-11-01 16:00:00,105.595,105.64,104.76,104.99,19075999991.0
2007-11-01 16:15:00,104.99,105.48,104.78,105.195,19344299985.0
2007-11-01 16:30:00,105.195,105.715,105.12,105.61,16832199968.0
2007-11-01 16:45:00,105.61,105.675,105.255,105.465,17745499921.0
2007-11-01 17:00:00,105.475,105.505,105.3,105.415,17196899975.0
2007-11-01 17:15:00,105.415,106.0,105.27,105.96,16798195336.0
2007-11-01 17:30:00,105.465,105.485,105.12,105.21,16272197615.0
2007-11-01 17:45:00,105.21,105.72,105.195,105.495,17723799905.0
2007-11-01 18:00:00,105.49,105.71,105.46,105.645,16851699888.0
2007-11-01 18:15:00,105.65,106.165,105.635,105.97,14783799874.0
2007-11-01 18:30:00,105.97,106.0,105.775,105.85,13834499983.0
2007-11-01 18:45:00,105.85,105.88,105.66,105.705,11073200011.0
2007-11-01 19:00:00,105.705,105.895,105.625,105.81,9318100000.0
2007-11-01 19:15:00,105.81,105.83,105.515,105.58,16406699952.0
2007-11-01 19:30:00,105.58,105.61,105.375,105.375,13770399995.0
2007-11-01 19:45:00,105.38,105.445,104.92,104.97,15784699992.0
2007-11-01 20:00:00,104.97,105.405,104.965,105.395,18004999958.0
2007-11-01 20:15:00,105.395,105.43,105.145,105.15,13807000003.0
2007-11-01 20:30:00,105.15,105.39,105.14,105.305,15317199963.0
2007-11-01 20:45:00,105.305,105.595,105.305,105.45,17536499950.0
2007-11-01 21:00:00,105.445,105.51,104.66,105.275,23052100007.0
2007-11-01 21:15:00,105.275,105.31,104.61,104.945,18545099989.0
2007-11-01 21:30:00,104.945,105.12,104.865,104.95,15520700009.0
2007-11-01 21:45:00,104.955,104.96,104.57,104.645,15989677246.0
2007-11-01 22:00:00,104.645,104.825,104.64,104.735,16155440637.0
2007-11-01 22:15:00,104.735,104.745,104.51,104.515,17701099991.0
2007-11-01 22:30:00,104.515,104.56,104.3,104.35,19903099997.0
2007-11-01 22:45:00,104.35,104.63,104.35,104.57,22434799999.0
2007-11-01 23:00:00,104.57,104.72,104.455,104.58,21077300000.0
2007-11-01 23:15:00,104.58,104.81,104.46,104.545,23593500000.0
2007-11-01 23:30:00,104.53,104.61,104.43,104.525,25655200000.0
2007-11-01 23:45:00,104.525,104.64,104.42,104.465,24831177579.0
2007-11-02 00:00:00,104.465,104.87,104.435,104.65,21647399988.0
2007-11-02 00:15:00,104.66,104.83,104.61,104.71,16921899970.0
2007-11-02 00:30:00,104.75,104.75,104.555,104.67,22268399988.0
2007-11-02 00:45:00,104.67,104.7,104.585,104.62,19012099977.0
2007-11-02 01:00:00,104.62,104.73,104.595,104.66,15590699993.0
2007-11-02 01:15:00,104.66,104.905,104.63,104.755,19014199997.0
2007-11-02 01:30:00,104.755,104.82,104.59,104.66,18104400000.0
2007-11-02 01:45:00,104.66,104.765,104.62,104.765,15544299999.0
2007-11-02 02:00:00,104.765,104.94,104.735,104.91,13838099996.0
2007-11-02 02:15:00,104.91,105.14,104.9,105.135,16470599935.0
2007-11-02 02:30:00,105.135,105.155,105.01,105.08,14970500002.0
2007-11-02 02:45:00,105.08,105.16,105.04,105.07,15957299997.0
2007-11-02 03:00:00,105.065,105.11,104.93,104.94,20295899916.0
2007-11-02 03:15:00,104.94,105.01,104.9,105.0,24211999825.0
2007-11-02 03:30:00,105.005,105.07,104.98,105.05,19498999971.0
2007-11-02 03:45:00,105.05,105.35,105.045,105.27,18811899996.0
2007-11-02 04:00:00,105.27,105.29,105.15,105.17,17212799992.0
2007-11-02 04:15:00,105.17,105.33,105.135,105.33,20925999970.0
2007-11-02 04:30:00,105.33,105.43,105.275,105.31,16938799995.0
2007-11-02 04:45:00,105.31,105.495,105.265,105.49,17800699982.0
2007-11-02 05:00:00,105.49,105.62,105.435,105.575,24741899981.0
2007-11-02 05:15:00,105.57,105.62,105.49,105.49,17191999964.0
2007-11-02 05:30:00,105.49,105.51,105.13,105.47,16656696732.0
2007-11-02 05:45:00,105.47,105.53,105.365,105.525,13543899995.0
2007-11-02 06:00:00,105.515,105.54,105.19,105.48,16599100001.0
2007-11-02 06:15:00,105.48,105.565,105.05,105.31,21324099960.0
2007-11-02 06:30:00,105.3,105.31,105.085,105.135,18715499940.0
2007-11-02 06:45:00,105.135,105.37,105.06,105.12,20110200001.0
2007-11-02 07:00:00,104.96,105.23,104.78,104.84,21477299975.0
2007-11-02 07:15:00,104.85,105.2,104.82,104.96,19424799939.0
2007-11-02 07:30:00,104.97,105.18,104.835,104.93,19443100021.0
2007-11-02 07:45:00,104.93,105.08,104.87,104.95,15683399966.0
2007-11-02 08:00:00,104.95,104.98,104.78,104.86,18113299986.0
2007-11-02 08:15:00,104.86,105.09,104.835,105.045,16706199957.0
2007-11-02 08:30:00,105.045,105.24,105.045,105.16,20454099988.0
2007-11-02 08:45:00,105.16,105.16,104.995,105.12,21420499964.0
2007-11-02 09:00:00,105.125,105.44,105.115,105.21,21007499964.0
2007-11-02 09:15:00,105.2,105.37,105.175,105.21,22866899985.0
2007-11-02 09:30:00,105.3,105.36,105.19,105.275,22324999998.0
2007-11-02 09:45:00,105.275,105.295,105.165,105.27,12411800002.0
2007-11-02 10:00:00,105.27,105.41,105.265,105.355,15828894310.0
2007-11-02 10:15:00,105.36,105.425,105.21,105.215,18351031706.0
2007-11-02 10:30:00,105.215,105.505,105.21,105.39,17475199995.0
2007-11-02 10:45:00,105.39,105.52,105.35,105.505,12145200002.0
2007-11-02 11:00:00,105.505,105.53,105.43,105.525,11928352526.0
2007-11-02 11:15:00,105.525,105.77,105.465,105.73,12334495829.0
2007-11-02 11:30:00,105.73,105.955,105.68,105.68,16182199989.0
2007-11-02 11:45:00,105.68,105.75,105.33,105.385,14615900022.0
2007-11-02 12:00:00,105.39,105.595,105.37,105.495,11304625188.0
2007-11-02 12:15:00,105.495,105.495,105.37,105.415,12929799970.0
2007-11-02 12:30:00,105.415,105.535,105.405,105.505,16600873979.0
2007-11-02 12:45:00,105.51,105.525,105.305,105.315,13009499931.0
2007-11-02 13:00:00,105.315,105.505,105.27,105.395,12988800010.0
2007-11-02 13:15:00,105.395,105.435,105.12,105.21,16976276409.0
2007-11-02 13:30:00,105.21,105.325,105.095,105.24,17154700000.0
2007-11-02 13:45:00,105.245,105.425,105.245,105.315,12481899985.0
2007-11-02 14:00:00,105.315,105.535,105.295,105.455,15784254338.0
2007-11-02 14:15:00,105.455,106.2,105.375,106.1,16751694464.0
2007-11-02 14:30:00,105.465,106.485,105.465,105.83,14960100009.0
2007-11-02 14:45:00,105.83,106.11,105.77,106.08,10803599999.0
2007-11-02 15:00:00,106.08,106.42,106.035,106.29,11849204728.0
2007-11-02 15:15:00,106.29,106.4,106.115,106.12,15572819734.0
2007-11-02 15:30:00,106.12,106.19,105.74,105.985,12979599992.0
2007-11-02 15:45:00,105.985,106.005,104.845,105.355,15355899989.0
2007-11-02 16:00:00,105.345,105.46,104.81,104.945,13196299983.0
2007-11-02 16:15:00,104.945,105.375,104.71,105.365,14677700037.0
2007-11-02 16:30:00,105.37,105.57,105.125,105.23,13590999995.0
2007-11-02 16:45:00,105.23,105.505,105.065,105.34,12306533378.0
2007-11-02 17:00:00,105.34,105.52,105.335,105.375,11069461428.0
2007-11-02 17:15:00,105.385,105.455,104.95,104.95,13324999975.0
2007-11-02 17:30:00,104.95,105.195,104.94,105.145,9084226987.0
2007-11-02 17:45:00,105.14,105.555,105.14,105.315,8217905298.0
2007-11-02 18:00:00,105.32,105.61,105.265,105.455,10130599957.0
2007-11-02 18:15:00,105.455,105.605,105.235,105.565,10785247753.0
2007-11-02 18:30:00,105.565,105.92,105.405,105.915,10827199993.0
2007-11-02 18:45:00,105.915,105.995,105.685,105.885,10789800004.0
2007-11-02 19:00:00,105.885,105.935,105.74,105.785,11361699993.0
2007-11-02 19:15:00,105.785,105.885,105.65,105.745,10283100002.0
2007-11-02 19:30:00,105.745,105.975,105.735,105.785,7861899997.0
2007-11-02 19:45:00,105.785,105.92,105.76,105.865,11145699999.0
2007-11-02 20:00:00,105.865,105.945,105.835,105.885,10059900000.0
2007-11-02 20:15:00,105.885,105.885,105.735,105.855,12480000000.0
2007-11-02 20:30:00,105.855,105.855,105.535,105.655,7853003028.0
2007-11-02 20:45:00,105.655,105.655,105.375,105.445,5833900000.0
2007-11-02 21:00:00,105.445,105.65,105.435,105.5,7920699999.0
2007-11-02 21:15:00,105.505,106.14,105.495,105.825,15428299931.0
2007-11-02 21:30:00,105.825,105.97,105.715,105.965,14696858016.0
2007-11-02 21:45:00,105.965,106.06,105.935,105.95,23425399999.0
2007-11-02 22:00:00,105.95,106.065,105.95,106.0,20045999989.0
2007-11-02 22:15:00,106.0,106.185,105.97,106.14,21893300003.0
2007-11-02 22:30:00,106.135,106.19,105.975,106.0,19821299971.0
2007-11-02 22:45:00,106.055,106.095,105.965,105.99,15033100000.0
2007-11-05 00:00:00,105.714,105.935,105.638,105.66,13637999992.0
2007-11-05 00:15:00,105.66,105.67,105.42,105.555,17103400000.0
2007-11-05 00:30:00,105.575,105.64,105.535,105.56,17545800000.0
2007-11-05 00:45:00,105.56,105.57,105.415,105.56,19318300008.0
2007-11-05 01:00:00,105.56,105.64,105.505,105.515,17791099998.0
2007-11-05 01:15:00,105.515,105.52,105.33,105.425,17624000000.0
2007-11-05 01:30:00,105.425,105.51,105.18,105.455,10600100000.0
2007-11-05 01:45:00,105.455,105.455,105.265,105.285,16030700000.0
2007-11-05 02:00:00,105.285,105.365,105.255,105.345,18183199999.0
2007-11-05 02:15:00,105.345,105.345,105.04,105.27,15955100008.0
2007-11-05 02:30:00,105.27,105.28,105.125,105.23,17912700000.0
2007-11-05 02:45:00,105.23,105.38,105.23,105.355,11599599998.0
2007-11-05 03:00:00,105.355,105.6,105.345,105.575,13633999988.0
2007-11-05 03:15:00,105.575,105.58,105.475,105.495,10204500000.0
2007-11-05 03:30:00,105.495,105.5,105.405,105.46,17450399965.0
2007-11-05 03:45:00,105.46,105.595,105.445,105.565,12376900002.0
2007-11-05 04:00:00,105.565,105.67,105.56,105.66,18928699982.0
2007-11-05 04:15:00,105.66,105.675,105.6,105.6,9713200000.0
2007-11-05 04:30:00,105.6,105.605,105.515,105.57,8810700000.0
2007-11-05 04:45:00,105.57,105.59,105.555,105.575,12143500000.0
2007-11-05 05:00:00,105.57,105.585,105.435,105.45,11752499995.0
2007-11-05 05:15:00,105.45,105.495,105.355,105.415,13314199999.0
2007-11-05 05:30:00,105.415,105.45,105.32,105.45,9681099997.0
2007-11-05 05:45:00,105.325,105.55,105.31,105.45,13444500001.0
2007-11-05 06:00:00,105.45,105.495,105.41,105.47,17558100013.0
2007-11-05 06:15:00,105.47,105.61,105.38,105.47,16658499985.0
2007-11-05 06:30:00,105.47,105.495,105.42,105.435,20762200007.0
2007-11-05 06:45:00,105.6,105.61,105.425,105.44,18816899979.0
2007-11-05 07:00:00,105.44,105.65,105.435,105.475,22081100029.0
2007-11-05 07:15:00,105.475,105.49,105.4,105.45,11865299999.0
2007-11-05 07:30:00,105.45,105.615,105.45,105.605,10244399998.0
2007-11-05 07:45:00,105.605,105.62,105.54,105.6,11251600000.0
2007-11-05 08:00:00,105.6,105.715,105.565,105.69,12825699997.0
2007-11-05 08:15:00,105.69,105.72,105.6,105.64,18654299937.0
2007-11-05 08:30:00,105.57,105.705,105.52,105.67,16983899953.0
2007-11-05 08:45:00,105.67,105.83,105.655,105.79,11201299964.0
2007-11-05 09:00:00,105.79,105.8,105.655,105.74,13435499994.0
2007-11-05 09:15:00,105.74,105.77,105.56,105.575,21253400007.0
2007-11-05 09:30:00,105.575,105.59,105.435,105.445,15534699986.0
2007-11-05 09:45:00,105.445,105.455,105.195,105.245,13014867793.0
2007-11-05 10:00:00,105.245,105.26,104.84,105.055,12736794722.0
2007-11-05 10:15:00,105.055,105.15,104.88,104.88,11627591599.0
2007-11-05 10:30:00,104.895,104.975,104.76,104.91,13640399986.0
2007-11-05 10:45:00,104.91,105.315,104.905,105.26,13581599960.0
2007-11-05 11:00:00,105.09,105.295,104.93,105.095,18630899969.0
2007-11-05 11:15:00,105.095,105.31,105.095,105.3,13677599938.0
2007-11-05 11:30:00,105.3,105.305,105.14,105.175,16575999979.0
2007-11-05 11:45:00,105.175,105.335,105.01,105.1,17258700003.0
2007-11-05 12:00:00,105.1,105.115,104.935,105.035,15863035420.0
2007-11-05 12:15:00,105.035,105.08,104.915,105.03,11710799990.0
2007-11-05 12:30:00,105.03,105.035,104.92,104.97,14456199990.0
2007-11-05 12:45:00,104.965,104.985,104.725,104.895,16369606293.0
2007-11-05 13:00:00,104.895,104.895,104.525,104.57,15751699954.0
2007-11-05 13:15:00,104.57,104.805,104.545,104.755,20159999980.0
2007-11-05 13:30:00,104.755,104.79,104.665,104.695,20352800056.0
2007-11-05 13:45:00,104.75,104.935,104.705,104.72,15411299977.0
2007-11-05 14:00:00,104.72,104.795,104.645,104.69,11781704022.0
2007-11-05 14:15:00,104.69,104.8,104.67,104.745,11802125743.0
2007-11-05 14:30:00,104.745,104.85,104.67,104.745,16154562585.0
2007-11-05 14:45:00,104.745,104.955,104.745,104.94,16754900005.0
2007-11-05 15:00:00,104.94,104.945,104.845,104.885,11682178839.0
2007-11-05 15:15:00,104.885,104.91,104.69,104.85,15844800091.0
2007-11-05 15:30:00,104.85,104.87,104.69,104.73,13603600011.0
2007-11-05 15:45:00,104.73,104.925,104.73,104.915,7835299996.0
2007-11-05 16:00:00,104.915,104.935,104.72,104.74,6977600002.0
2007-11-05 16:15:00,104.74,104.76,104.67,104.7,10084899997.0
2007-11-05 16:30:00,104.7,105.035,104.635,104.92,12647199989.0
2007-11-05 16:45:00,104.92,105.175,104.87,105.015,10780899980.0
2007-11-05 17:00:00,105.015,105.42,105.015,105.285,12350881312.0
2007-11-05 17:15:00,105.28,105.355,105.12,105.23,10492899979.0
2007-11-05 17:30:00,105.23,105.53,105.165,105.5,10138699986.0
2007-11-05 17:45:00,105.5,105.535,105.27,105.295,10730299987.0
2007-11-05 18:00:00,105.295,105.38,105.235,105.25,7024464744.0
2007-11-05 18:15:00,105.25,105.26,105.145,105.2,8019799986.0
2007-11-05 18:30:00,105.2,105.4,105.18,105.39,8633535782.0
2007-11-05 18:45:00,105.395,105.415,105.31,105.315,6633007815.0
2007-11-05 19:00:00,105.315,105.37,105.25,105.255,6587999974.0
2007-11-05 19:15:00,105.255,105.33,105.215,105.3,3715300001.0
2007-11-05 19:30:00,105.305,105.445,105.25,105.385,4697899996.0
2007-11-05 19:45:00,105.385,105.445,105.305,105.355,5467999980.0
2007-11-05 20:00:00,105.355,105.425,105.31,105.325,4491299990.0
2007-11-05 20:15:00,105.32,105.34,105.195,105.215,5184799995.0
2007-11-05 20:30:00,105.215,105.275,105.14,105.17,6225099989.0
2007-11-05 20:45:00,105.175,105.195,105.015,105.085,4621399975.0
2007-11-05 21:00:00,105.085,105.17,105.06,105.13,4410399996.0
2007-11-05 21:15:00,105.13,105.16,105.055,105.145,6670499971.0
2007-11-05 21:30:00,105.145,105.245,105.11,105.215,7447400003.0
2007-11-05 21:45:00,105.215,105.275,105.185,105.19,5110999996.0
2007-11-05 22:00:00,105.19,105.32,105.135,105.29,6922900001.0
2007-11-05 22:15:00,105.29,105.65,105.28,105.54,13607400003.0
2007-11-05 22:30:00,105.535,105.615,105.465,105.475,12430699981.0
2007-11-05 22:45:00,105.475,105.485,105.385,105.39,8458199995.0
2007-11-05 23:00:00,105.39,105.43,105.295,105.305,6142599992.0
2007-11-05 23:15:00,105.305,105.315,105.225,105.275,2432399997.0
2007-11-05 23:30:00,105.275,105.365,105.265,105.34,2419500000.0
2007-11-05 23:45:00,105.345,105.455,105.28,105.415,3480100002.0
2007-11-06 00:00:00,105.415,105.42,105.295,105.375,5347999998.0
2007-11-06 00:15:00,105.375,105.42,105.355,105.365,4355699998.0
2007-11-06 00:30:00,105.365,105.385,105.3,105.36,4676099995.0
2007-11-06 00:45:00,105.36,105.505,105.33,105.48,5961099997.0
2007-11-06 01:00:00,105.48,105.48,105.31,105.385,7045899996.0
2007-11-06 01:15:00,105.385,105.48,105.375,105.46,7435199989.0
2007-11-06 01:30:00,105.46,105.57,105.445,105.495,5764900008.0
2007-11-06 01:45:00,105.495,105.53,105.21,105.33,8446499998.0
2007-11-06 02:00:00,105.33,105.33,105.23,105.305,3993000000.0
2007-11-06 02:15:00,105.305,105.485,105.305,105.44,5343799989.0
2007-11-06 02:30:00,105.44,105.63,105.415,105.535,7702499983.0
2007-11-06 02:45:00,105.535,105.555,105.465,105.52,8152199978.0
2007-11-06 03:00:00,105.52,105.645,105.495,105.56,8249199986.0
2007-11-06 03:15:00,105.56,105.575,105.45,105.57,6828199999.0
2007-11-06 03:30:00,105.57,105.69,105.56,105.6,7343499992.0
2007-11-06 03:45:00,105.6,105.78,105.585,105.75,7384899997.0
2007-11-06 04:00:00,105.745,105.78,105.555,105.59,9511799999.0
2007-11-06 04:15:00,105.59,105.61,105.515,105.53,4726299998.0
2007-11-06 04:30:00,105.53,105.57,105.49,105.565,3597700000.0
2007-11-06 04:45:00,105.57,105.645,105.555,105.62,3103200000.0
2007-11-06 05:00:00,105.615,105.65,105.59,105.59,2442800000.0
2007-11-06 05:15:00,105.59,105.64,105.58,105.635,2306500000.0
2007-11-06 05:30:00,105.63,105.72,105.59,105.71,3409000000.0
2007-11-06 05:45:00,105.71,105.875,105.69,105.82,4616599998.0
2007-11-06 06:00:00,105.82,105.845,105.74,105.775,7732999995.0
2007-11-06 06:15:00,105.775,105.805,105.735,105.77,5379999997.0
2007-11-06 06:30:00,105.765,105.905,105.75,105.795,5969599997.0
2007-11-06 06:45:00,105.795,105.865,105.73,105.75,6161200000.0
2007-11-06 07:00:00,105.75,105.79,105.68,105.69,5101400000.0
2007-11-06 07:15:00,105.68,105.74,105.64,105.64,6610299999.0
2007-11-06 07:30:00,105.64,105.84,105.64,105.735,3713100000.0
2007-11-06 07:45:00,105.74,105.835,105.72,105.8,4230000000.0
2007-11-06 08:00:00,105.8,105.81,105.725,105.735,5923999998.0
2007-11-06 08:15:00,105.73,105.8,105.725,105.765,5291500000.0
2007-11-06 08:30:00,105.765,105.86,105.745,105.82,3773100001.0
2007-11-06 08:45:00,105.815,105.835,105.645,105.73,6905899999.0
2007-11-06 09:00:00,105.73,105.865,105.665,105.845,8277800001.0
2007-11-06 09:15:00,105.845,105.895,105.79,105.79,7805800003.0
2007-11-06 09:30:00,105.79,105.845,105.715,105.81,6568247876.0
2007-11-06 09:45:00,105.81,106.065,105.785,106.065,7982299993.0
2007-11-06 10:00:00,106.05,106.25,106.05,106.11,7218199999.0
2007-11-06 10:15:00,106.115,106.235,106.09,106.195,6262299989.0
2007-11-06 10:30:00,106.195,106.2,106.105,106.185,5342099998.0
2007-11-06 10:45:00,106.185,106.185,106.085,106.165,6490299991.0
2007-11-06 11:00:00,106.165,106.17,105.945,105.975,7038049991.0
2007-11-06 11:15:00,105.975,106.105,105.935,106.045,6218449993.0
2007-11-06 11:30:00,106.045,106.12,106.005,106.015,6215399993.0
2007-11-06 11:45:00,106.015,106.155,106.005,106.135,5397799987.0
2007-11-06 12:00:00,106.135,106.135,105.985,106.035,7898599983.0
2007-11-06 12:15:00,106.04,106.05,105.95,105.985,4226499993.0
2007-11-06 12:30:00,105.98,106.0,105.88,105.905,4631300003.0
2007-11-06 12:45:00,105.905,105.985,105.855,105.955,5683899991.0
2007-11-06 13:00:00,105.965,106.04,105.925,106.005,4470699994.0
2007-11-06 13:15:00,106.005,106.035,105.88,106.0,6646100023.0
2007-11-06 13:30:00,106.0,106.245,105.935,106.215,6580849988.0
2007-11-06 13:45:00,106.22,106.28,106.02,106.185,8028899989.0
2007-11-06 14:00:00,106.185,106.275,106.155,106.235,6599999975.0
2007-11-06 14:15:00,106.225,106.37,106.215,106.285,6598099997.0
2007-11-06 14:30:00,106.285,106.285,106.105,106.19,5301599996.0
2007-11-06 14:45:00,106.19,106.265,106.145,106.235,4250999985.0
2007-11-06 15:00:00,106.235,106.33,106.205,106.32,5299899993.0
2007-11-06 15:15:00,106.32,106.325,106.175,106.215,5538899991.0
2007-11-06 15:30:00,106.215,106.25,106.16,106.23,3457350000.0
2007-11-06 15:45:00,106.23,106.27,106.125,106.165,7108949995.0
2007-11-06 16:00:00,106.17,106.17,105.925,105.975,7893699990.0
2007-11-06 16:15:00,105.975,106.06,105.975,106.035,5135999999.0
2007-11-06 16:30:00,106.035,106.165,106.035,106.135,10322349998.0
2007-11-06 16:45:00,106.135,106.155,105.975,106.065,9725199986.0
2007-11-06 17:00:00,106.065,106.115,106.015,106.1,8087149997.0
2007-11-06 17:15:00,106.1,106.135,106.02,106.12,6999300004.0
2007-11-06 17:30:00,106.12,106.135,105.945,105.975,5517849996.0
2007-11-06 17:45:00,105.975,105.99,105.61,105.765,8877799997.0
2007-11-06 18:00:00,105.78,106.085,105.73,105.93,7313600000.0
2007-11-06 18:15:00,105.925,106.02,105.855,105.875,8126999969.0
2007-11-06 18:30:00,105.885,105.91,105.715,105.815,9402299965.0
2007-11-06 18:45:00,105.81,106.085,105.785,105.935,7979399995.0
2007-11-06 19:00:00,105.94,105.94,105.85,105.925,6360899997.0
2007-11-06 19:15:00,105.925,106.01,105.9,105.925,2918000002.0
2007-11-06 19:30:00,105.925,105.94,105.84,105.895,2820000000.0
2007-11-06 19:45:00,105.9,106.025,105.88,106.005,3443899997.0
2007-11-06 20:00:00,106.005,106.075,105.97,106.025,6323099999.0
2007-11-06 20:15:00,106.025,106.065,105.965,106.015,4809599992.0
2007-11-06 20:30:00,106.015,106.14,106.0,106.115,4697100005.0
2007-11-06 20:45:00,106.115,106.15,106.04,106.04,4326099990.0
2007-11-06 21:00:00,106.04,106.1,106.015,106.07,5291300005.0
2007-11-06 21:15:00,106.07,106.095,106.025,106.06,5736900016.0
2007-11-06 21:30:00,106.06,106.19,106.035,106.175,7595400001.0
2007-11-06 21:45:00,106.185,106.255,106.16,106.225,9053999993.0
2007-11-06 22:00:00,106.225,106.26,106.09,106.21,9672599991.0
2007-11-06 22:15:00,106.21,106.28,106.15,106.235,5539500011.0
2007-11-06 22:30:00,106.235,106.255,106.09,106.225,3268899999.0
2007-11-06 22:45:00,106.225,106.42,106.21,106.415,7585299991.0
2007-11-06 23:00:00,106.42,106.445,106.33,106.42,5493400001.0
2007-11-06 23:15:00,106.42,106.5,106.395,106.46,5518500004.0
2007-11-06 23:30:00,106.46,106.51,106.425,106.505,4885800000.0
2007-11-06 23:45:00,106.505,106.62,106.5,106.515,6616299996.0
2007-11-07 00:00:00,106.515,106.58,106.285,106.3,3761600000.0
2007-11-07 00:15:00,106.3,106.405,106.27,106.395,4829400005.0
2007-11-07 00:30:00,106.395,106.755,106.255,106.555,13751700064.0
2007-11-07 00:45:00,106.555,106.76,106.525,106.75,6172199998.0
2007-11-07 01:00:00,106.74,106.76,106.63,106.63,7278400003.0
2007-11-07 01:15:00,106.63,106.925,106.615,106.905,8116500005.0
2007-11-07 01:30:00,106.905,106.905,106.78,106.81,5709600001.0
2007-11-07 01:45:00,106.81,106.905,106.8,106.895,7968299993.0
2007-11-07 02:00:00,106.895,107.025,106.89,106.99,5550599996.0
2007-11-07 02:15:00,106.985,107.09,106.945,106.95,4758149995.0
2007-11-07 02:30:00,106.945,106.965,106.79,106.805,7948199995.0
2007-11-07 02:45:00,106.805,106.925,106.795,106.905,2753699999.0
2007-11-07 03:00:00,106.9,107.045,106.895,106.895,5813000000.0
2007-11-07 03:15:00,106.895,106.99,106.79,106.89,7081499990.0
2007-11-07 03:30:00,106.9,106.995,106.865,106.89,2555000002.0
2007-11-07 03:45:00,106.89,106.945,106.855,106.91,3848799993.0
2007-11-07 04:00:00,106.91,107.01,106.905,106.98,4303800001.0
2007-11-07 04:15:00,106.98,107.16,106.915,107.015,6418700002.0
2007-11-07 04:30:00,107.015,107.115,106.785,107.07,15735100013.0
2007-11-07 04:45:00,107.07,107.18,106.785,106.905,9837399998.0
2007-11-07 05:00:00,106.905,107.1,106.9,107.055,4905000000.0
2007-11-07 05:15:00,107.06,107.085,106.955,106.99,5184950003.0
2007-11-07 05:30:00,106.99,107.045,106.905,107.01,5181999999.0
2007-11-07 05:45:00,107.01,107.025,106.885,106.89,5625500003.0
2007-11-07 06:00:00,106.89,107.01,106.815,106.83,7536999992.0
2007-11-07 06:15:00,106.835,106.985,106.83,106.98,4497199999.0
2007-11-07 06:30:00,106.98,107.085,106.895,107.03,7513499984.0
2007-11-07 06:45:00,107.035,107.05,106.875,106.96,7750699999.0
2007-11-07 07:00:00,106.96,106.975,106.785,106.91,6135099987.0
2007-11-07 07:15:00,106.92,106.96,106.82,106.91,7649399996.0
2007-11-07 07:30:00,106.91,106.93,106.725,106.825,6452700001.0
2007-11-07 07:45:00,106.82,106.82,106.665,106.72,6331900001.0
2007-11-07 08:00:00,106.72,106.805,106.625,106.71,4991199997.0
2007-11-07 08:15:00,106.71,106.94,106.71,106.85,6604199998.0
2007-11-07 08:30:00,106.85,106.935,106.785,106.935,3176400000.0
2007-11-07 08:45:00,106.935,106.995,106.88,106.93,5735999995.0
2007-11-07 09:00:00,106.93,106.965,106.745,106.745,5383300002.0
2007-11-07 09:15:00,106.74,106.8,106.44,106.49,10313600000.0
2007-11-07 09:30:00,106.49,106.62,106.43,106.545,9524199998.0
2007-11-07 09:45:00,106.545,106.625,106.5,106.595,6686699991.0
2007-11-07 10:00:00,106.595,106.62,106.515,106.545,8283200010.0
2007-11-07 10:15:00,106.545,106.625,106.53,106.615,8147900000.0
2007-11-07 10:30:00,106.615,106.745,106.595,106.65,10865100001.0
2007-11-07 10:45:00,106.65,106.76,106.605,106.745,10084399959.0
2007-11-07 11:00:00,106.745,106.77,106.635,106.755,8589299993.0
2007-11-07 11:15:00,106.755,106.8,106.595,106.655,11875699981.0
2007-11-07 11:30:00,106.655,106.685,106.01,106.295,13517099962.0
2007-11-07 11:45:00,106.28,106.295,106.005,106.125,10167499967.0
2007-11-07 12:00:00,106.125,106.175,105.865,106.13,12971999981.0
2007-11-07 12:15:00,106.135,106.165,106.0,106.085,10269250002.0
2007-11-07 12:30:00,106.085,106.125,105.845,105.925,9617699989.0
2007-11-07 12:45:00,105.93,106.1,105.895,106.04,8446700007.0
2007-11-07 13:00:00,106.04,106.125,105.99,106.075,6776500002.0
2007-11-07 13:15:00,106.075,106.095,105.91,106.02,8187300007.0
2007-11-07 13:30:00,105.9,106.14,105.89,106.115,11806699989.0
2007-11-07 13:45:00,106.12,106.205,106.065,106.135,10505199985.0
2007-11-07 14:00:00,106.13,106.13,105.735,106.005,11560499991.0
2007-11-07 14:15:00,106.005,106.02,105.835,105.905,8142900000.0
2007-11-07 14:30:00,105.905,105.97,105.855,105.97,10487400012.0
2007-11-07 14:45:00,105.97,105.985,105.825,105.95,10584499999.0
2007-11-07 15:00:00,105.945,105.965,105.68,105.695,12706599998.0
2007-11-07 15:15:00,105.685,105.835,105.635,105.765,8614600003.0
2007-11-07 15:30:00,105.765,105.935,105.715,105.82,10440599990.0
2007-11-07 15:45:00,105.82,106.04,105.815,105.97,9669600003.0
2007-11-07 16:00:00,105.97,105.985,105.82,105.945,8499900023.0
2007-11-07 16:15:00,105.945,106.125,105.94,106.115,9426200001.0
2007-11-07 16:30:00,106.115,106.235,106.045,106.215,9057700013.0
2007-11-07 16:45:00,106.215,106.26,106.065,106.245,12265500008.0
2007-11-07 17:00:00,106.245,106.52,106.135,106.425,12627399999.0
2007-11-07 17:15:00,106.425,106.465,106.155,106.175,10144899979.0
2007-11-07 17:30:00,106.18,106.255,105.915,106.115,10790899998.0
2007-11-07 17:45:00,106.11,106.175,105.93,106.015,14017199989.0
2007-11-07 18:00:00,106.025,106.155,105.975,106.05,13442499981.0
2007-11-07 18:15:00,106.045,106.165,106.005,106.075,11021400004.0
2007-11-07 18:30:00,106.075,106.085,105.855,105.96,8853667676.0
2007-11-07 18:45:00,105.96,106.125,105.93,106.125,10695599966.0
2007-11-07 19:00:00,106.12,106.14,105.895,105.965,9472199996.0
2007-11-07 19:15:00,105.965,106.08,105.82,106.08,10012199982.0
2007-11-07 19:30:00,106.08,106.115,106.015,106.02,8040599997.0
2007-11-07 19:45:00,106.02,106.065,105.855,105.95,8865599991.0
2007-11-07 20:00:00,105.95,105.955,105.655,105.665,9589399993.0
2007-11-07 20:15:00,105.665,105.665,104.97,105.125,12564899998.0
2007-11-07 20:30:00,105.125,105.355,105.115,105.245,8339899990.0
2007-11-07 20:45:00,105.245,105.4,105.175,105.205,5599299995.0
2007-11-07 21:00:00,105.205,105.37,104.96,105.365,8257999995.0
2007-11-07 21:15:00,105.365,105.525,105.25,105.415,8315699972.0
2007-11-07 21:30:00,105.415,105.685,105.405,105.64,7495600005.0
2007-11-07 21:45:00,105.64,105.655,105.29,105.295,8202300006.0
2007-11-07 22:00:00,105.295,105.45,105.215,105.375,12033299986.0
2007-11-07 22:15:00,105.375,105.435,104.99,105.075,11640700009.0
2007-11-07 22:30:00,105.075,105.18,104.905,105.0,13177299980.0
2007-11-07 22:45:00,105.0,105.025,104.71,104.745,10654399995.0
2007-11-07 23:00:00,104.735,104.865,104.64,104.78,12073499981.0
2007-11-07 23:15:00,104.78,104.86,104.68,104.7,8232800005.0
2007-11-07 23:30:00,104.7,104.7,104.565,104.65,5459899996.0
2007-11-07 23:45:00,104.65,104.67,104.45,104.475,8051399998.0
2007-11-08 00:00:00,104.475,104.485,104.085,104.09,6715300006.0
2007-11-08 00:15:00,104.09,104.12,103.44,103.495,12587299954.0
2007-11-08 00:30:00,103.495,103.545,103.145,103.425,13837099913.0
2007-11-08 00:45:00,103.435,103.845,103.405,103.655,15497899867.0
2007-11-08 01:00:00,103.665,104.1,103.65,104.075,10422599985.0
2007-11-08 01:15:00,104.075,104.29,103.975,104.15,5840200000.0
2007-11-08 01:30:00,104.15,104.39,104.105,104.11,8791600000.0
2007-11-08 01:45:00,104.11,104.23,104.05,104.07,9044899994.0
2007-11-08 02:00:00,104.07,104.31,104.04,104.3,10932499991.0
2007-11-08 02:15:00,104.3,104.8,104.28,104.795,9886700001.0
2007-11-08 02:30:00,104.795,104.85,104.46,104.76,11548799996.0
2007-11-08 02:45:00,104.76,104.85,104.24,104.27,8414700002.0
2007-11-08 03:00:00,104.27,104.37,104.155,104.25,10112299998.0
2007-11-08 03:15:00,104.24,104.72,104.235,104.68,9042600009.0
2007-11-08 03:30:00,104.68,104.75,104.435,104.46,6765499993.0
2007-11-08 03:45:00,104.46,104.57,104.415,104.57,6723900000.0
2007-11-08 04:00:00,104.57,104.64,104.485,104.52,7933199997.0
2007-11-08 04:15:00,104.52,104.59,104.31,104.51,9156099990.0
2007-11-08 04:30:00,104.51,104.57,104.425,104.465,8379199991.0
2007-11-08 04:45:00,104.465,104.58,104.35,104.56,5632199989.0
2007-11-08 05:00:00,104.55,104.595,104.51,104.575,3829699991.0
2007-11-08 05:15:00,104.575,104.58,104.398,104.52,5210800017.0
2007-11-08 05:30:00,104.52,104.53,104.35,104.425,6901500014.0
2007-11-08 05:45:00,104.425,104.43,104.285,104.305,8976400034.0
2007-11-08 06:00:00,104.305,104.37,104.205,104.255,8252700017.0
2007-11-08 06:15:00,104.255,104.29,104.14,104.2,7969300014.0
2007-11-08 06:30:00,104.2,104.34,104.16,104.3,7032700000.0
2007-11-08 06:45:00,104.295,104.3,104.15,104.23,7045000001.0
2007-11-08 07:00:00,104.23,104.23,103.96,104.12,7760900006.0
2007-11-08 07:15:00,104.12,104.14,104.035,104.075,7576400020.0
2007-11-08 07:30:00,104.08,104.23,104.065,104.2,8200600007.0
2007-11-08 07:45:00,104.2,104.23,104.005,104.08,7461500003.0
2007-11-08 08:00:00,104.08,104.09,103.9,104.08,8657900004.0
2007-11-08 08:15:00,104.08,104.275,104.03,104.24,9199400014.0
2007-11-08 08:30:00,104.24,104.27,104.02,104.05,9679900026.0
2007-11-08 08:45:00,104.05,104.09,103.805,103.81,8749900036.0
2007-11-08 09:00:00,103.805,104.105,103.745,104.065,10109499979.0
2007-11-08 09:15:00,104.065,104.11,103.825,103.87,11507799991.0
2007-11-08 09:30:00,103.87,103.975,103.86,103.92,11640099984.0
2007-11-08 09:45:00,103.925,104.12,103.885,103.91,7998300009.0
2007-11-08 10:00:00,103.91,104.35,103.88,104.35,8430800017.0
2007-11-08 10:15:00,104.35,104.52,104.185,104.195,11711900024.0
2007-11-08 10:30:00,104.195,104.345,104.16,104.255,7426800000.0
2007-11-08 10:45:00,104.265,104.735,104.255,104.69,8414099977.0
2007-11-08 11:00:00,104.69,104.865,104.665,104.78,8890199998.0
2007-11-08 11:15:00,104.78,104.84,104.665,104.77,8840400000.0
2007-11-08 11:30:00,104.77,104.88,104.595,104.675,8814200001.0
2007-11-08 11:45:00,104.675,104.795,104.64,104.655,8350599989.0
2007-11-08 12:00:00,104.655,104.89,104.645,104.745,9087799991.0
2007-11-08 12:15:00,104.745,104.87,104.715,104.845,6393199992.0
2007-11-08 12:30:00,104.845,104.875,104.74,104.755,6040699977.0
2007-11-08 12:45:00,104.745,104.845,104.61,104.735,6258900001.0
2007-11-08 13:00:00,104.735,105.07,104.735,105.01,7666300001.0
2007-11-08 13:15:00,105.01,105.13,104.975,105.105,7246300006.0
2007-11-08 13:30:00,105.105,105.255,105.08,105.12,6312949999.0
2007-11-08 13:45:00,105.125,105.505,105.115,105.405,8528600014.0
2007-11-08 14:00:00,105.405,105.48,105.175,105.48,6375400006.0
2007-11-08 14:15:00,105.48,105.51,105.325,105.44,10044950019.0
2007-11-08 14:30:00,105.44,105.48,105.055,105.12,6486800001.0
2007-11-08 14:45:00,105.115,105.21,105.07,105.075,8592700013.0
2007-11-08 15:00:00,105.075,105.125,105.025,105.12,7432800002.0
2007-11-08 15:15:00,105.12,105.14,104.735,104.745,7697999999.0
2007-11-08 15:30:00,104.74,104.95,104.735,104.875,6688800003.0
2007-11-08 15:45:00,104.875,104.88,104.73,104.815,6252849999.0
2007-11-08 16:00:00,104.815,104.86,104.665,104.69,6533599998.0
2007-11-08 16:15:00,104.69,104.7,104.505,104.61,7524600004.0
2007-11-08 16:30:00,104.61,104.93,104.495,104.51,11166899981.0
2007-11-08 16:45:00,104.51,104.665,104.375,104.66,9058249991.0
2007-11-08 17:00:00,104.66,104.715,104.305,104.575,9539699979.0
2007-11-08 17:15:00,104.575,105.095,104.575,104.72,7675999999.0
2007-11-08 17:30:00,104.71,104.84,104.605,104.745,7981299989.0
2007-11-08 17:45:00,104.745,104.825,104.65,104.71,5733649999.0
2007-11-08 18:00:00,104.71,104.77,104.575,104.675,6114999997.0
2007-11-08 18:15:00,104.675,104.835,104.555,104.605,7989300011.0
2007-11-08 18:30:00,104.605,104.675,104.385,104.545,5808999981.0
2007-11-08 18:45:00,104.545,104.575,104.245,104.375,6908500010.0
2007-11-08 19:00:00,104.38,104.445,104.165,104.3,9944000000.0
2007-11-08 19:15:00,104.3,104.325,103.825,104.125,12127199994.0
2007-11-08 19:30:00,104.125,104.225,103.805,103.905,9400800004.0
2007-11-08 19:45:00,103.905,104.025,103.735,103.965,10724199983.0
2007-11-08 20:00:00,103.965,103.975,103.635,103.725,11778599949.0
2007-11-08 20:15:00,103.735,103.945,103.615,103.895,14960999999.0
2007-11-08 20:30:00,103.895,104.125,103.875,103.945,10498399971.0
2007-11-08 20:45:00,103.935,103.985,103.765,103.975,9279499959.0
2007-11-08 21:00:00,103.975,104.005,103.735,103.745,8288100019.0
2007-11-08 21:15:00,103.735,103.775,103.645,103.755,7406799988.0
2007-11-08 21:30:00,103.755,103.875,103.555,103.615,6845999974.0
2007-11-08 21:45:00,103.615,103.785,103.525,103.775,10308299955.0
2007-11-08 22:00:00,103.775,103.925,103.695,103.765,18677500030.0
2007-11-08 22:15:00,103.765,104.575,103.765,104.485,18883000021.0
2007-11-08 22:30:00,104.475,104.705,104.265,104.685,17404899970.0
2007-11-08 22:45:00,104.685,104.735,104.465,104.465,10431799991.0
2007-11-08 23:00:00,104.485,104.505,104.335,104.365,7929299984.0
2007-11-08 23:15:00,104.375,104.485,104.365,104.425,6341600022.0
2007-11-08 23:30:00,104.425,104.505,104.42,104.465,5632400005.0
2007-11-08 23:45:00,104.465,104.505,104.325,104.325,4963999989.0
2007-11-09 00:00:00,104.325,104.415,104.265,104.345,5327900000.0
2007-11-09 00:15:00,104.345,104.475,104.305,104.41,8816599926.0
2007-11-09 00:30:00,104.415,104.475,104.375,104.41,8780899941.0
2007-11-09 00:45:00,104.41,104.44,104.35,104.355,6658300025.0
2007-11-09 01:00:00,104.355,104.425,104.335,104.335,4191400032.0
2007-11-09 01:15:00,104.335,104.385,104.235,104.265,2689000007.0
2007-11-09 01:30:00,104.265,104.46,104.255,104.405,4312450015.0
2007-11-09 01:45:00,104.405,104.495,104.35,104.465,5949499999.0
2007-11-09 02:00:00,104.465,104.535,104.405,104.53,4993800007.0
2007-11-09 02:15:00,104.53,104.845,104.485,104.82,7097000028.0
2007-11-09 02:30:00,104.82,104.915,104.735,104.845,5778599991.0
2007-11-09 02:45:00,104.855,104.88,104.7,104.81,7127099960.0
2007-11-09 03:00:00,104.81,105.075,104.37,104.92,8187200012.0
2007-11-09 03:15:00,104.92,104.955,104.485,104.575,14262499989.0
2007-11-09 03:30:00,104.575,104.895,104.4,104.645,19452400017.0
2007-11-09 03:45:00,104.645,104.695,104.305,104.305,8574200001.0
2007-11-09 04:00:00,104.315,104.45,104.095,104.405,9503299992.0
2007-11-09 04:15:00,104.405,104.485,104.295,104.315,8455700002.0
2007-11-09 04:30:00,104.315,104.47,104.295,104.36,7276100000.0
2007-11-09 04:45:00,104.365,104.43,104.335,104.375,4473099996.0
2007-11-09 05:00:00,104.375,104.415,104.255,104.275,4603600001.0
2007-11-09 05:15:00,104.275,104.495,104.275,104.465,4171100001.0
2007-11-09 05:30:00,104.475,104.615,104.445,104.56,4571199997.0
2007-11-09 05:45:00,104.56,104.605,104.465,104.495,4695600003.0
2007-11-09 06:00:00,104.495,104.555,104.48,104.515,5257900000.0
2007-11-09 06:15:00,104.515,104.605,104.51,104.565,4361299995.0
2007-11-09 06:30:00,104.57,104.7,104.565,104.645,4452299999.0
2007-11-09 06:45:00,104.655,104.685,104.585,104.67,5636899997.0
2007-11-09 07:00:00,104.67,104.73,104.575,104.695,5430999996.0
2007-11-09 07:15:00,104.705,104.825,104.675,104.72,3660200004.0
2007-11-09 07:30:00,104.72,104.755,104.595,104.665,5682000004.0
2007-11-09 07:45:00,104.665,104.755,104.345,104.535,5283300017.0
2007-11-09 08:00:00,104.525,104.54,104.345,104.43,5782799996.0
2007-11-09 08:15:00,104.43,104.445,104.295,104.445,8030200003.0
2007-11-09 08:30:00,104.46,104.46,104.025,104.265,7383000002.0
2007-11-09 08:45:00,104.265,104.425,104.185,104.22,5402999994.0
2007-11-09 09:00:00,104.22,104.325,104.205,104.26,4317499992.0
2007-11-09 09:15:00,104.26,104.36,104.225,104.295,4694899992.0
2007-11-09 09:30:00,104.295,104.405,104.175,104.245,8815800009.0
2007-11-09 09:45:00,104.245,104.415,104.195,104.4,7022700004.0
2007-11-09 10:00:00,104.4,104.405,104.015,104.055,10834599991.0
2007-11-09 10:15:00,104.06,104.325,104.045,104.215,11420899994.0
2007-11-09 10:30:00,104.215,104.435,104.205,104.335,11152399952.0
2007-11-09 10:45:00,104.335,104.37,104.255,104.285,9009699976.0
2007-11-09 11:00:00,104.285,104.31,104.025,104.065,12314899975.0
2007-11-09 11:15:00,104.065,104.095,103.945,104.095,10394700009.0
2007-11-09 11:30:00,104.095,104.105,103.54,103.56,11275700015.0
2007-11-09 11:45:00,103.565,103.71,103.08,103.15,14339300007.0
2007-11-09 12:00:00,103.155,103.205,102.815,103.025,16342299981.0
2007-11-09 12:15:00,103.025,103.105,102.535,102.545,16330699986.0
2007-11-09 12:30:00,102.555,102.6,101.895,102.025,11995399992.0
2007-11-09 12:45:00,102.025,102.315,101.75,102.28,10639200007.0
2007-11-09 13:00:00,102.275,102.605,102.125,102.155,15917100028.0
2007-11-09 13:15:00,102.165,102.235,101.845,101.935,15170499999.0
2007-11-09 13:30:00,101.935,102.175,101.675,101.675,12205800030.0
2007-11-09 13:45:00,101.675,101.95,101.635,101.735,7860200007.0
2007-11-09 14:00:00,101.735,102.29,101.655,102.275,15361799968.0
2007-11-09 14:15:00,102.265,102.29,102.025,102.16,9848049991.0
2007-11-09 14:30:00,102.165,102.3,102.045,102.09,10448299993.0
2007-11-09 14:45:00,102.085,102.16,101.935,102.0,6671200001.0
2007-11-09 15:00:00,102.0,102.285,101.945,102.055,7695800013.0
2007-11-09 15:15:00,102.055,102.165,101.82,102.165,7549549990.0
2007-11-09 15:30:00,102.165,102.165,101.785,101.925,9861200001.0
2007-11-09 15:45:00,101.925,102.065,101.855,101.95,9623500023.0
2007-11-09 16:00:00,101.96,102.115,101.915,102.07,7045999992.0
2007-11-09 16:15:00,102.065,102.185,101.415,101.43,9665688816.0
2007-11-09 16:30:00,101.395,101.67,101.11,101.28,19303599972.0
2007-11-09 16:45:00,101.28,101.635,101.23,101.43,14686899972.0
2007-11-09 17:00:00,101.43,102.01,101.22,101.71,10877699994.0
2007-11-09 17:15:00,101.7,101.95,101.655,101.83,12375200056.0
2007-11-09 17:30:00,101.825,102.01,101.73,101.8,10120699975.0
2007-11-09 17:45:00,101.79,101.8,101.1,101.11,11754099984.0
2007-11-09 18:00:00,101.12,101.445,100.665,100.72,14835050015.0
2007-11-09 18:15:00,100.72,101.33,100.71,101.08,15706399997.0
2007-11-09 18:30:00,101.08,101.3,100.99,101.09,11333399985.0
2007-11-09 18:45:00,101.09,101.4,101.07,101.39,10474199952.0
2007-11-09 19:00:00,101.39,101.41,100.945,101.13,11368500020.0
2007-11-09 19:15:00,101.12,101.295,101.11,101.21,8817099995.0
2007-11-09 19:30:00,101.22,101.64,101.21,101.43,10364300020.0
2007-11-09 19:45:00,101.43,101.56,101.25,101.31,9043900000.0
2007-11-09 20:00:00,101.31,101.4,101.22,101.26,8069799997.0
2007-11-09 20:15:00,101.26,101.45,101.26,101.4,5663599987.0
2007-11-09 20:30:00,101.4,101.47,101.19,101.335,4934899998.0
2007-11-09 20:45:00,101.335,101.345,101.21,101.21,3248100007.0
2007-11-09 21:00:00,101.21,101.54,101.2,101.445,5627099999.0
2007-11-09 21:15:00,101.445,101.77,101.425,101.705,4252800002.0
2007-11-09 21:30:00,101.7,101.835,101.62,101.785,4018199998.0
2007-11-09 21:45:00,101.785,101.805,101.675,101.68,4701200013.0
2007-11-09 22:00:00,101.685,101.74,101.525,101.64,3828500002.0
2007-11-09 22:15:00,101.64,101.665,101.575,101.645,6318850001.0
2007-11-09 22:30:00,101.635,101.685,101.195,101.315,8808400026.0
2007-11-09 22:45:00,101.315,101.365,101.005,101.015,10680050010.0
2007-11-09 23:00:00,101.005,101.085,100.962,101.015,5833049986.0
2007-11-09 23:15:00,101.014,101.054,100.829,100.863,7233699992.0
2007-11-09 23:30:00,100.865,100.918,100.811,100.812,6350999998.0
2007-11-09 23:45:00,100.805,100.89,100.715,100.832,9299399996.0
2007-11-12 00:00:00,99.81,99.879,99.54,99.68,8571900002.0
2007-11-12 00:15:00,99.69,99.71,99.47,99.57,7430399998.0
2007-11-12 00:30:00,99.57,99.84,99.57,99.77,8358999952.0
2007-11-12 00:45:00,99.78,100.06,99.7,99.97,12301699985.0
2007-11-12 01:00:00,99.96,100.23,99.92,100.2,5347999996.0
2007-11-12 01:15:00,100.205,100.23,100.0,100.21,6996499997.0
2007-11-12 01:30:00,100.215,100.4,100.11,100.4,11140099995.0
2007-11-12 01:45:00,100.4,100.54,100.19,100.31,8833899989.0
2007-11-12 02:00:00,100.33,100.485,99.86,100.45,13184900006.0
2007-11-12 02:15:00,99.78,100.545,99.66,100.42,15636800065.0
2007-11-12 02:30:00,99.88,100.485,99.85,100.215,20717100002.0
2007-11-12 02:45:00,100.215,100.25,99.635,99.825,13650159987.0
2007-11-12 03:00:00,99.825,100.05,99.58,99.795,13264100032.0
2007-11-12 03:15:00,99.795,99.91,99.67,99.89,14939700015.0
2007-11-12 03:30:00,99.89,99.975,99.55,99.66,22841700005.0
2007-11-12 03:45:00,99.535,99.73,99.48,99.62,12775799998.0
2007-11-12 04:00:00,99.62,99.65,99.485,99.53,14740000000.0
2007-11-12 04:15:00,99.6,99.76,99.555,99.64,14999800002.0
2007-11-12 04:30:00,99.64,99.68,98.3,99.66,14748800000.0
2007-11-12 04:45:00,99.66,99.67,99.525,99.625,16118500000.0
2007-11-12 05:00:00,99.625,99.64,99.465,99.54,12133899987.0
2007-11-12 05:15:00,99.53,99.55,99.1,99.17,10880500000.0
2007-11-12 05:30:00,99.17,99.185,97.85,97.965,14852899989.0
2007-11-12 05:45:00,97.97,98.675,97.945,98.595,19944999982.0
2007-11-12 06:00:00,98.59,98.6,98.355,98.51,17311499997.0
2007-11-12 06:15:00,98.51,98.57,98.055,98.155,17799400006.0
2007-11-12 06:30:00,98.16,98.68,98.145,98.64,20073599973.0
2007-11-12 06:45:00,98.35,98.8,98.125,98.215,15388999992.0
2007-11-12 07:00:00,98.22,98.68,98.185,98.505,19454499997.0
2007-11-12 07:15:00,98.505,98.585,98.41,98.545,16523099992.0
2007-11-12 07:30:00,98.555,98.82,98.525,98.635,19602899981.0
2007-11-12 07:45:00,98.635,99.0,98.635,98.96,20290400058.0
2007-11-12 08:00:00,98.965,98.97,98.5,98.5,17271199997.0
2007-11-12 08:15:00,98.515,99.21,98.385,98.53,17733699958.0
2007-11-12 08:30:00,98.53,99.69,98.52,98.825,17769299868.0
2007-11-12 08:45:00,99.48,99.48,98.645,98.665,18288599958.0
2007-11-12 09:00:00,98.67,99.4,98.385,98.85,15499899967.0
2007-11-12 09:15:00,98.85,99.29,98.82,99.125,14284000000.0
2007-11-12 09:30:00,99.13,99.66,98.78,99.51,15005200002.0
2007-11-12 09:45:00,99.51,99.51,99.035,99.125,13138899948.0
2007-11-12 10:00:00,98.76,99.415,98.7,99.295,19310900008.0
2007-11-12 10:15:00,99.29,99.37,99.035,99.04,14816100047.0
2007-11-12 10:30:00,99.04,99.04,98.765,98.81,14662999990.0
2007-11-12 10:45:00,98.805,98.93,98.76,98.765,10414699999.0
2007-11-12 11:00:00,98.765,99.025,98.47,99.005,9986800025.0
2007-11-12 11:15:00,99.005,99.08,98.825,98.835,15891699956.0
2007-11-12 11:30:00,98.825,98.935,98.76,98.815,15671500036.0
2007-11-12 11:45:00,98.815,98.915,98.565,98.585,11363799968.0
2007-11-12 12:00:00,98.585,98.665,97.24,97.24,14169299988.0
2007-11-12 12:15:00,98.48,98.525,97.43,97.51,17421900000.0
2007-11-12 12:30:00,98.345,98.395,97.62,98.175,15892899977.0
2007-11-12 12:45:00,98.175,98.185,97.815,97.835,17400399977.0
2007-11-12 13:00:00,97.835,97.845,97.255,97.265,12670799997.0
2007-11-12 13:15:00,97.25,97.545,97.22,97.515,13285300010.0
2007-11-12 13:30:00,97.515,97.735,96.61,96.7,19122599990.0
2007-11-12 13:45:00,97.365,97.365,96.495,96.665,20921999975.0
2007-11-12 14:00:00,96.645,96.92,96.595,96.595,16559799978.0
2007-11-12 14:15:00,96.6,96.655,96.04,96.125,18904399999.0
2007-11-12 14:30:00,96.13,96.765,96.105,96.7,19625300004.0
2007-11-12 14:45:00,96.45,96.665,96.275,96.585,21845299980.0
2007-11-12 15:00:00,96.26,96.68,96.07,96.605,24390899914.0
2007-11-12 15:15:00,96.605,96.615,96.15,96.455,25237899941.0
2007-11-12 15:30:00,96.31,96.92,96.31,96.455,20863949945.0
2007-11-12 15:45:00,96.455,96.96,96.27,96.275,19709100012.0
2007-11-12 16:00:00,96.275,96.6,96.015,96.275,21971100006.0
2007-11-12 16:15:00,96.275,96.57,96.155,96.335,19780899981.0
2007-11-12 16:30:00,96.335,96.995,96.325,96.885,17197299999.0
2007-11-12 16:45:00,96.885,96.965,96.615,96.775,18615299984.0
2007-11-12 17:00:00,96.775,96.775,96.405,96.525,19631499949.0
2007-11-12 17:15:00,96.525,96.715,96.27,96.415,16556299990.0
2007-11-12 17:30:00,96.415,96.445,96.145,96.435,13769199991.0
2007-11-12 17:45:00,96.435,96.445,96.12,96.135,13052400006.0
2007-11-12 18:00:00,96.135,96.45,96.125,96.375,15942399974.0
2007-11-12 18:15:00,96.375,97.31,96.225,96.425,13369199982.0
2007-11-12 18:30:00,96.425,97.6,96.415,96.855,9756799996.0
2007-11-12 18:45:00,96.855,97.28,96.675,96.715,14042299993.0
2007-11-12 19:00:00,96.715,97.3,96.705,96.865,14127200004.0
2007-11-12 19:15:00,96.865,97.385,96.805,97.385,17273400111.0
2007-11-12 19:30:00,97.385,97.61,97.385,97.445,16609400015.0
2007-11-12 19:45:00,97.445,97.455,97.235,97.285,12565799989.0
2007-11-12 20:00:00,97.285,97.305,97.195,97.265,11376200000.0
2007-11-12 20:15:00,97.265,97.505,96.98,97.455,14291999995.0
2007-11-12 20:30:00,97.465,97.465,97.18,97.32,16611899984.0
2007-11-12 20:45:00,97.265,97.39,96.985,97.035,19384600005.0
2007-11-12 21:00:00,97.035,97.18,96.75,96.805,15196700039.0
2007-11-12 21:15:00,96.805,97.19,96.755,97.045,17308499994.0
2007-11-12 21:30:00,97.045,97.395,96.91,96.92,21519299990.0
2007-11-12 21:45:00,97.305,97.365,96.07,96.07,21894699991.0
2007-11-12 22:00:00,96.09,97.255,95.95,95.99,23495499979.0
2007-11-12 22:15:00,96.0,97.235,95.93,97.01,23717200000.0
2007-11-12 22:30:00,96.29,97.035,96.03,96.1,23352799922.0
2007-11-12 22:45:00,96.13,96.76,95.79,95.81,19739099982.0
2007-11-12 23:00:00,96.08,96.36,95.67,96.0,24535299986.0
2007-11-12 23:15:00,96.0,96.5,95.94,96.3,19028799971.0
2007-11-12 23:30:00,96.3,96.42,95.99,96.41,21450199957.0
2007-11-12 23:45:00,96.44,96.56,95.94,96.42,19745699874.0
2007-11-13 00:00:00,96.34,96.39,96.07,96.12,27085500000.0
2007-11-13 00:15:00,96.13,96.28,96.12,96.18,27085500000.0
2007-11-13 00:30:00,96.17,96.53,96.14,96.27,27085500000.0
2007-11-13 00:45:00,96.28,96.43,96.27,96.39,25404500000.0
2007-11-13 01:00:00,96.44,96.54,96.215,96.54,26997600000.0
2007-11-13 01:15:00,96.55,96.91,96.155,96.88,21417800009.0
2007-11-13 01:30:00,96.89,97.32,96.265,96.285,14682400133.0
2007-11-13 01:45:00,96.285,97.32,96.26,97.24,19754050018.0
2007-11-13 02:00:00,96.4,97.2,96.275,96.545,18154699996.0
2007-11-13 02:15:00,96.55,97.38,96.54,96.88,13349500008.0
2007-11-13 02:30:00,96.88,97.8,96.88,97.8,13145600010.0
2007-11-13 02:45:00,97.23,98.09,97.17,97.25,7775899991.0
2007-11-13 03:00:00,98.13,98.16,97.07,97.23,12534199989.0
2007-11-13 03:15:00,97.23,97.545,97.17,97.535,16230900009.0
2007-11-13 03:30:00,97.535,97.82,97.53,97.8,13095599992.0
2007-11-13 03:45:00,97.8,98.335,97.77,98.14,14385300030.0
2007-11-13 04:00:00,98.125,98.15,97.73,97.76,17270500044.0
2007-11-13 04:15:00,97.78,98.07,97.7,97.74,16527800032.0
2007-11-13 04:30:00,97.975,98.06,97.34,98.05,15859900000.0
2007-11-13 04:45:00,98.05,98.115,97.29,97.7,18754400008.0
2007-11-13 05:00:00,97.42,97.87,97.26,97.76,22059600035.0
2007-11-13 05:15:00,97.755,97.82,97.34,97.74,20857399988.0
2007-11-13 05:30:00,97.74,97.82,97.295,97.3,20698399995.0
2007-11-13 05:45:00,97.3,97.97,97.285,97.44,23105900009.0
2007-11-13 06:00:00,97.44,98.0,97.185,97.34,22137000010.0
2007-11-13 06:15:00,97.34,97.82,97.335,97.65,22164299996.0
2007-11-13 06:30:00,97.655,98.0,97.46,97.84,22179300006.0
2007-11-13 06:45:00,97.84,98.025,97.65,98.0,21944200089.0
2007-11-13 07:00:00,98.0,98.055,97.59,97.75,19572000020.0
2007-11-13 07:15:00,97.75,97.935,97.7,97.915,18545599950.0
2007-11-13 07:30:00,97.92,98.01,97.7,97.955,19983299952.0
2007-11-13 07:45:00,98.05,98.28,97.635,97.7,18720600023.0
2007-11-13 08:00:00,97.7,98.29,97.59,97.765,17761800006.0
2007-11-13 08:15:00,98.2,98.4,97.71,97.725,20598800003.0
2007-11-13 08:30:00,97.725,98.31,97.695,98.035,17141599904.0
2007-11-13 08:45:00,98.035,98.29,97.935,98.235,18134400017.0
2007-11-13 09:00:00,98.24,98.34,98.125,98.31,22061800029.0
2007-11-13 09:15:00,98.19,98.42,98.16,98.4,21469299986.0
2007-11-13 09:30:00,98.4,98.43,97.825,98.17,14219200070.0
2007-11-13 09:45:00,98.17,98.24,98.08,98.205,12572400050.0
2007-11-13 10:00:00,98.21,98.33,98.06,98.33,14679699988.0
2007-11-13 10:15:00,98.325,98.36,98.16,98.17,15772399963.0
2007-11-13 10:30:00,98.17,98.28,97.85,97.87,16961999974.0
2007-11-13 10:45:00,97.87,97.87,97.525,97.81,17769200013.0
2007-11-13 11:00:00,97.81,98.15,97.78,98.09,17443499982.0
2007-11-13 11:15:00,97.86,98.07,97.65,97.93,20012600014.0
2007-11-13 11:30:00,97.93,97.985,97.69,97.69,17020399949.0
2007-11-13 11:45:00,97.69,97.99,97.56,97.69,18133199940.0
2007-11-13 12:00:00,97.695,97.995,97.675,97.875,12628199977.0
2007-11-13 12:15:00,97.885,98.19,97.615,97.64,17543499951.0
2007-11-13 12:30:00,97.64,98.25,97.505,98.24,19915899934.0
2007-11-13 12:45:00,97.755,98.51,97.745,97.905,21252700024.0
2007-11-13 13:00:00,97.91,98.505,97.905,98.485,13547500018.0
2007-11-13 13:15:00,98.485,98.73,98.06,98.095,17862599954.0
2007-11-13 13:30:00,98.105,98.285,98.065,98.245,18242099976.0
2007-11-13 13:45:00,98.245,98.515,98.245,98.385,19283699978.0
2007-11-13 14:00:00,98.385,98.81,98.32,98.555,16464299979.0
2007-11-13 14:15:00,98.555,98.895,98.39,98.4,15424500018.0
2007-11-13 14:30:00,98.78,98.785,98.55,98.6,18918599926.0
2007-11-13 14:45:00,98.635,98.845,98.51,98.82,22800300001.0
2007-11-13 15:00:00,98.82,98.935,98.725,98.745,15798100002.0
2007-11-13 15:15:00,98.745,98.8,98.325,98.41,23680300021.0
2007-11-13 15:30:00,98.4,98.74,98.365,98.53,24420799984.0
2007-11-13 15:45:00,98.54,98.825,98.38,98.38,19885099945.0
2007-11-13 16:00:00,98.39,98.76,98.29,98.72,19281199930.0
2007-11-13 16:15:00,98.72,98.82,98.385,98.415,21420899993.0
2007-11-13 16:30:00,98.415,98.685,98.37,98.545,22853699972.0
2007-11-13 16:45:00,98.545,98.585,98.2,98.26,23503000007.0
2007-11-13 17:00:00,98.4,98.545,98.315,98.395,20102700014.0
2007-11-13 17:15:00,98.395,98.515,98.11,98.36,23201599980.0
2007-11-13 17:30:00,98.38,98.565,98.345,98.485,21247950004.0
2007-11-13 17:45:00,98.485,98.485,98.215,98.26,20399499947.0
2007-11-13 18:00:00,98.265,98.365,98.015,98.155,17147700011.0
2007-11-13 18:15:00,98.155,98.375,98.03,98.375,19704800002.0
2007-11-13 18:30:00,98.375,98.415,97.97,98.14,18316750002.0
2007-11-13 18:45:00,98.14,98.165,98.02,98.075,25682399920.0
2007-11-13 19:00:00,98.075,98.11,97.905,98.02,23499299985.0
2007-11-13 19:15:00,98.005,98.06,97.98,98.05,19155499979.0
2007-11-13 19:30:00,98.05,98.13,97.975,98.055,16885400011.0
2007-11-13 19:45:00,98.24,98.41,98.005,98.32,22761899994.0
2007-11-13 20:00:00,98.34,98.39,97.97,98.36,21216800012.0
2007-11-13 20:15:00,98.37,98.41,98.34,98.39,17448000000.0
2007-11-13 20:30:00,98.4,98.78,98.075,98.235,24539299992.0
2007-11-13 20:45:00,98.76,98.92,98.225,98.71,24683699947.0
2007-11-13 21:00:00,98.74,99.14,98.3,99.09,28225199996.0
2007-11-13 21:15:00,99.07,99.23,98.365,99.17,27779299993.0
2007-11-13 21:30:00,99.16,99.28,98.375,99.27,25011499980.0
2007-11-13 21:45:00,99.28,99.43,98.755,99.41,26949999995.0
2007-11-13 22:00:00,98.705,99.53,98.705,99.085,23746899982.0
2007-11-13 22:15:00,99.085,99.49,99.075,99.49,28421999994.0
2007-11-13 22:30:00,99.5,99.59,99.135,99.32,23441499792.0
2007-11-13 22:45:00,99.265,99.45,99.225,99.425,17656299993.0
2007-11-13 23:00:00,99.425,99.52,99.15,99.46,26675800083.0
2007-11-13 23:15:00,99.47,99.54,99.43,99.51,28030400189.0
2007-11-13 23:30:00,99.515,99.7,99.335,99.335,28382599992.0
2007-11-13 23:45:00,99.69,99.88,99.285,99.285,25536199996.0
2007-11-14 00:00:00,99.77,99.82,99.25,99.81,24824700000.0
2007-11-14 00:15:00,99.8,99.8,99.505,99.505,26607300000.0
2007-11-14 00:30:00,99.67,99.98,99.5,99.71,27677099883.0
2007-11-14 00:45:00,99.71,100.24,99.675,99.775,25751199967.0
2007-11-14 01:00:00,99.78,100.3,99.66,100.23,21566999998.0
2007-11-14 01:15:00,99.805,100.24,99.61,99.68,23110250014.0
2007-11-14 01:30:00,99.68,100.22,99.615,100.15,27753099786.0
2007-11-14 01:45:00,100.17,100.3,99.965,99.975,25254299715.0
2007-11-14 02:00:00,99.975,100.24,99.825,99.97,20337199988.0
2007-11-14 02:15:00,100.01,100.235,99.96,99.97,24805299976.0
2007-11-14 02:30:00,99.96,99.99,99.85,99.88,22781999970.0
2007-11-14 02:45:00,99.89,100.3,99.85,99.95,22168799976.0
2007-11-14 03:00:00,99.96,100.17,99.9,99.97,23204499978.0
2007-11-14 03:15:00,100.01,100.11,99.82,99.98,23993300013.0
2007-11-14 03:30:00,100.04,100.12,99.86,100.09,26671999987.0
2007-11-14 03:45:00,99.895,100.18,99.86,99.96,25552899893.0
2007-11-14 04:00:00,99.96,100.17,99.935,100.15,15161900033.0
2007-11-14 04:15:00,99.94,100.18,99.83,100.05,23666800022.0
2007-11-14 04:30:00,100.05,100.34,100.04,100.32,17808700002.0
2007-11-14 04:45:00,100.09,100.34,100.07,100.155,20107800001.0
2007-11-14 05:00:00,100.28,100.32,100.095,100.15,24600700000.0
2007-11-14 05:15:00,100.15,100.2,100.1,100.13,21390299982.0
2007-11-14 05:30:00,100.27,100.36,100.16,100.34,19694899974.0
2007-11-14 05:45:00,100.34,100.36,100.24,100.295,17594199994.0
2007-11-14 06:00:00,100.17,100.325,100.16,100.17,25378100040.0
2007-11-14 06:15:00,100.26,100.275,100.06,100.155,21889400000.0
2007-11-14 06:30:00,100.155,100.23,100.135,100.2,24695799986.0
2007-11-14 06:45:00,100.19,100.32,100.18,100.195,27237899981.0
2007-11-14 07:00:00,100.195,100.54,100.11,100.175,27373399989.0
2007-11-14 07:15:00,100.59,100.67,100.12,100.155,21127000009.0
2007-11-14 07:30:00,100.155,100.78,100.11,100.215,20123699974.0
2007-11-14 07:45:00,100.215,100.7,100.195,100.385,24879099999.0
2007-11-14 08:00:00,100.38,100.76,100.365,100.575,23050199996.0
2007-11-14 08:15:00,100.58,100.82,100.58,100.615,22570999972.0
2007-11-14 08:30:00,100.75,100.92,100.63,100.73,19203900010.0
2007-11-14 08:45:00,100.72,100.77,100.54,100.68,18904100002.0
2007-11-14 09:00:00,100.68,100.77,100.46,100.73,21425599991.0
2007-11-14 09:15:00,100.73,100.85,100.57,100.76,21161200022.0
2007-11-14 09:30:00,100.76,100.96,100.745,100.87,14213499995.0
2007-11-14 09:45:00,100.86,100.93,100.55,100.73,17812199996.0
2007-11-14 10:00:00,100.74,100.74,100.47,100.48,16822500005.0
2007-11-14 10:15:00,100.48,100.71,100.31,100.67,14868199991.0
2007-11-14 10:30:00,100.67,100.78,100.53,100.56,14824199981.0
2007-11-14 10:45:00,100.56,100.69,100.45,100.5,14408999999.0
2007-11-14 11:00:00,100.51,100.86,100.5,100.8,17622499995.0
2007-11-14 11:15:00,100.725,100.86,100.485,100.505,20043100005.0
2007-11-14 11:30:00,100.505,101.02,100.495,100.565,18482499997.0
2007-11-14 11:45:00,100.62,101.06,100.595,100.75,19403699957.0
2007-11-14 12:00:00,100.705,100.885,100.61,100.815,18353700000.0
2007-11-14 12:15:00,100.76,101.105,100.59,101.035,19025699996.0
2007-11-14 12:30:00,101.035,101.065,100.07,100.645,16969599995.0
2007-11-14 12:45:00,100.645,101.105,99.76,100.765,18211999978.0
2007-11-14 13:00:00,100.765,100.935,100.07,100.755,13292700034.0
2007-11-14 13:15:00,100.745,100.795,100.485,100.525,14943899992.0
2007-11-14 13:30:00,100.525,100.62,99.98,100.11,14332499974.0
2007-11-14 13:45:00,100.11,100.11,99.6,99.94,12464800011.0
2007-11-14 14:00:00,99.94,100.205,99.85,99.96,13606199991.0
2007-11-14 14:15:00,99.96,100.14,99.78,99.95,13346200038.0
2007-11-14 14:30:00,99.95,100.84,99.88,99.95,16715699976.0
2007-11-14 14:45:00,99.95,100.74,99.92,100.07,16351400023.0
2007-11-14 15:00:00,100.07,100.66,100.05,100.055,15412699997.0
2007-11-14 15:15:00,100.06,101.0,100.01,100.93,11315899982.0
2007-11-14 15:30:00,100.08,100.97,100.07,100.71,16650200010.0
2007-11-14 15:45:00,100.71,100.75,100.65,100.655,18785849986.0
2007-11-14 16:00:00,100.28,100.75,100.22,100.655,20154600002.0
2007-11-14 16:15:00,100.655,101.03,100.62,100.96,16034799996.0
2007-11-14 16:30:00,100.96,100.965,100.19,100.26,15034199962.0
2007-11-14 16:45:00,100.7,100.78,100.185,100.29,21499299921.0
2007-11-14 17:00:00,100.29,100.48,100.095,100.38,19612899972.0
2007-11-14 17:15:00,100.375,100.58,100.18,100.24,17000300007.0
2007-11-14 17:30:00,100.24,100.31,100.03,100.27,21759199994.0
2007-11-14 17:45:00,100.26,100.51,100.23,100.32,22938299984.0
2007-11-14 18:00:00,100.32,100.42,100.09,100.16,23077999966.0
2007-11-14 18:15:00,100.16,100.75,100.07,100.24,19299499998.0
2007-11-14 18:30:00,100.24,100.29,100.02,100.2,16852999991.0
2007-11-14 18:45:00,100.2,100.41,100.16,100.26,16479299971.0
2007-11-14 19:00:00,100.26,100.53,100.2,100.53,18026150053.0
2007-11-14 19:15:00,100.53,100.8,100.46,100.73,18521400003.0
2007-11-14 19:30:00,100.73,100.74,100.55,100.57,17186300028.0
2007-11-14 19:45:00,100.57,100.59,100.11,100.43,19247400012.0
2007-11-14 20:00:00,100.43,100.51,100.37,100.5,19482500041.0
2007-11-14 20:15:00,100.26,100.59,100.22,100.54,23541900021.0
2007-11-14 20:30:00,100.54,100.54,100.14,100.18,22812999997.0
2007-11-14 20:45:00,100.18,100.5,100.05,100.1,16674700004.0
2007-11-14 21:00:00,100.1,100.46,100.05,100.255,14682900020.0
2007-11-14 21:15:00,100.255,100.68,100.23,100.68,17908399972.0
2007-11-14 21:30:00,100.6,100.61,100.32,100.59,16856799985.0
2007-11-14 21:45:00,100.59,100.6,100.43,100.47,14921200005.0
2007-11-14 22:00:00,100.47,100.55,99.76,100.46,20354950012.0
2007-11-14 22:15:00,99.86,100.69,99.86,100.69,19418649910.0
2007-11-14 22:30:00,100.68,100.71,99.71,100.125,20986849988.0
2007-11-14 22:45:00,100.125,100.14,99.62,99.81,20296699990.0
2007-11-14 23:00:00,99.81,99.93,99.46,99.56,17938399970.0
2007-11-14 23:15:00,99.86,99.98,99.39,99.96,19702299998.0
2007-11-14 23:30:00,99.97,99.97,99.54,99.55,21921499976.0
2007-11-14 23:45:00,99.55,99.7,99.51,99.6,15992300001.0
2007-11-15 00:00:00,99.54,99.67,99.3,99.53,24381499955.0
2007-11-15 00:15:00,99.54,99.71,99.35,99.68,24308399952.0
2007-11-15 00:30:00,99.59,99.74,99.54,99.54,26591900021.0
2007-11-15 00:45:00,99.52,99.71,99.48,99.71,22050299996.0
2007-11-15 01:00:00,99.72,99.87,99.31,99.82,18633399902.0
2007-11-15 01:15:00,99.525,99.82,99.41,99.66,22658400062.0
2007-11-15 01:30:00,99.77,99.85,99.53,99.545,19153800014.0
2007-11-15 01:45:00,99.79,99.87,99.5,99.73,18023500036.0
2007-11-15 02:00:00,99.73,100.19,99.64,100.19,18975999991.0
2007-11-15 02:15:00,100.2,100.37,99.7,99.77,16240600003.0
2007-11-15 02:30:00,99.78,99.87,99.68,99.84,22638000030.0
2007-11-15 02:45:00,99.835,100.25,99.78,99.84,22451100054.0
2007-11-15 03:00:00,99.84,100.29,99.795,100.27,25191800037.0
2007-11-15 03:15:00,100.21,100.36,99.92,100.0,25059400035.0
2007-11-15 03:30:00,100.29,100.3,100.02,100.14,28105000071.0
2007-11-15 03:45:00,100.13,100.26,100.1,100.17,27920100020.0
2007-11-15 04:00:00,100.165,100.32,100.07,100.27,19228600010.0
2007-11-15 04:15:00,100.27,100.29,99.93,100.015,26241600046.0
2007-11-15 04:30:00,100.015,100.2,100.01,100.19,25903200005.0
2007-11-15 04:45:00,100.15,100.23,100.13,100.16,20900300013.0
2007-11-15 05:00:00,100.16,100.43,99.91,99.97,25545999982.0
2007-11-15 05:15:00,100.27,100.3,99.99,100.01,24384499924.0
2007-11-15 05:30:00,100.01,100.19,100.01,100.18,22270500020.0
2007-11-15 05:45:00,100.17,100.25,100.105,100.25,25260700009.0
2007-11-15 06:00:00,100.24,100.25,99.925,99.98,22517999976.0
2007-11-15 06:15:00,99.98,100.105,99.975,100.1,15969200042.0
2007-11-15 06:30:00,100.1,100.205,100.08,100.19,19055700072.0
2007-11-15 06:45:00,100.19,100.27,100.16,100.26,16823300007.0
2007-11-15 07:00:00,100.11,100.26,100.03,100.05,19641200042.0
2007-11-15 07:15:00,100.05,100.37,100.045,100.16,23613800014.0
2007-11-15 07:30:00,100.14,100.21,100.0,100.1,19673800112.0
2007-11-15 07:45:00,100.19,100.24,100.02,100.12,21279699961.0
2007-11-15 08:00:00,100.06,100.34,100.01,100.34,22958799974.0
2007-11-15 08:15:00,100.34,100.39,100.145,100.16,14369999993.0
2007-11-15 08:30:00,100.16,100.2,100.045,100.105,15708199961.0
2007-11-15 08:45:00,100.12,100.16,100.025,100.07,11321199995.0
2007-11-15 09:00:00,100.07,100.22,99.975,100.2,12375900009.0
2007-11-15 09:15:00,100.2,100.23,100.1,100.15,12836999997.0
2007-11-15 09:30:00,100.15,100.22,100.04,100.21,17091699981.0
2007-11-15 09:45:00,100.21,100.23,100.09,100.115,18047799996.0
2007-11-15 10:00:00,100.12,100.28,100.07,100.125,15121400001.0
2007-11-15 10:15:00,100.125,100.13,99.895,99.925,13089100005.0
2007-11-15 10:30:00,99.925,100.13,99.9,99.955,12475199980.0
2007-11-15 10:45:00,99.955,99.98,99.45,99.555,14592400036.0
2007-11-15 11:00:00,99.545,99.645,99.075,99.175,11672300002.0
2007-11-15 11:15:00,99.17,99.2,98.795,99.065,14636300012.0
2007-11-15 11:30:00,99.065,99.22,98.955,99.215,8824400000.0
2007-11-15 11:45:00,99.22,99.23,98.925,99.025,10759000027.0
2007-11-15 12:00:00,99.025,99.055,98.505,98.805,12739399998.0
2007-11-15 12:15:00,98.805,98.845,98.43,98.63,12494600009.0
2007-11-15 12:30:00,98.64,98.64,98.345,98.46,11271099988.0
2007-11-15 12:45:00,98.46,98.53,98.175,98.36,12688899995.0
2007-11-15 13:00:00,98.36,98.59,98.34,98.52,14210300061.0
2007-11-15 13:15:00,98.52,99.0,98.52,98.93,12632700005.0
2007-11-15 13:30:00,98.93,99.09,98.81,98.81,17384500028.0
2007-11-15 13:45:00,98.81,98.89,98.73,98.825,17585000006.0
2007-11-15 14:00:00,98.83,98.85,98.61,98.78,14163050018.0
2007-11-15 14:15:00,98.79,98.8,98.62,98.69,13000300020.0
2007-11-15 14:30:00,98.69,98.835,98.63,98.83,12621600081.0
2007-11-15 14:45:00,98.835,98.84,98.595,98.615,9965000008.0
2007-11-15 15:00:00,98.61,98.79,98.56,98.56,13386300001.0
2007-11-15 15:15:00,98.56,98.8,98.535,98.73,8194000033.0
2007-11-15 15:30:00,98.73,98.97,98.42,98.44,12217400021.0
2007-11-15 15:45:00,98.44,98.56,98.14,98.31,12522350004.0
2007-11-15 16:00:00,98.31,98.57,98.16,98.47,8802899999.0
2007-11-15 16:15:00,98.465,98.55,98.29,98.38,13467399997.0
2007-11-15 16:30:00,98.375,98.66,98.34,98.585,12334000023.0
2007-11-15 16:45:00,98.585,98.82,98.525,98.725,10228699990.0
2007-11-15 17:00:00,98.725,98.85,98.54,98.83,12949300000.0
2007-11-15 17:15:00,98.83,99.12,98.78,98.96,12086150018.0
2007-11-15 17:30:00,98.96,99.26,98.78,99.06,16657399991.0
2007-11-15 17:45:00,99.06,99.06,98.775,98.84,13569999993.0
2007-11-15 18:00:00,98.84,99.31,98.84,99.08,16038699992.0
2007-11-15 18:15:00,99.09,99.09,98.865,98.9,16231549989.0
2007-11-15 18:30:00,98.9,98.9,98.67,98.81,18691600001.0
2007-11-15 18:45:00,98.81,98.86,98.58,98.8,18364399989.0
2007-11-15 19:00:00,98.8,98.91,98.64,98.8,16854300014.0
2007-11-15 19:15:00,98.8,98.9,98.3,98.675,16244599956.0
2007-11-15 19:30:00,98.675,98.675,98.455,98.54,10944600008.0
2007-11-15 19:45:00,98.545,98.615,98.465,98.615,15821100026.0
2007-11-15 20:00:00,98.615,98.725,98.18,98.59,17984300041.0
2007-11-15 20:15:00,98.59,98.59,98.1,98.45,15421450062.0
2007-11-15 20:30:00,98.45,98.73,98.435,98.485,14056899965.0
2007-11-15 20:45:00,98.485,98.54,97.93,98.335,12346300081.0
2007-11-15 21:00:00,98.33,98.36,97.72,98.095,15101000014.0
2007-11-15 21:15:00,98.095,98.305,98.075,98.255,14734500040.0
2007-11-15 21:30:00,98.255,98.42,97.995,98.065,14579600039.0
2007-11-15 21:45:00,98.065,98.125,97.79,97.795,13926300020.0
2007-11-15 22:00:00,97.795,97.95,97.6,97.805,19583099968.0
2007-11-15 22:15:00,97.805,98.22,97.805,98.115,17212400041.0
2007-11-15 22:30:00,98.1,98.1,97.595,97.875,12779999993.0
2007-11-15 22:45:00,97.865,98.075,97.72,97.815,11942600025.0
2007-11-15 23:00:00,97.815,97.865,97.59,97.795,14760900028.0
2007-11-15 23:15:00,97.795,97.855,97.6,97.795,20181200013.0
2007-11-15 23:30:00,97.795,97.805,97.49,97.735,20182499925.0
2007-11-15 23:45:00,97.735,97.775,97.595,97.66,18924499980.0
2007-11-16 00:00:00,97.75,97.76,97.6,97.64,21211999543.0
2007-11-16 00:15:00,97.65,97.8,97.57,97.605,17009499957.0
2007-11-16 00:30:00,97.605,97.96,97.425,97.62,18568899993.0
2007-11-16 00:45:00,97.62,98.07,97.61,98.04,14575900048.0
2007-11-16 01:00:00,98.05,98.05,97.66,97.745,5270800028.0
2007-11-16 01:15:00,97.73,97.905,97.72,97.865,7852500014.0
2007-11-16 01:30:00,97.855,98.055,97.845,98.015,9905799946.0
2007-11-16 01:45:00,97.81,98.1,97.81,98.045,15869899999.0
2007-11-16 02:00:00,98.045,98.065,97.65,97.665,7758500008.0
2007-11-16 02:15:00,97.665,97.8,97.625,97.8,11042800034.0
2007-11-16 02:30:00,97.8,97.845,97.75,97.83,11729700014.0
2007-11-16 02:45:00,97.83,97.955,97.805,97.89,11789000000.0
2007-11-16 03:00:00,97.89,97.895,97.705,97.85,11780100009.0
2007-11-16 03:15:00,97.85,98.225,97.815,98.195,10704550199.0
2007-11-16 03:30:00,98.195,98.21,98.085,98.125,10369100014.0
2007-11-16 03:45:00,98.125,98.125,97.835,97.88,14902199983.0
2007-11-16 04:00:00,97.88,97.895,96.9,97.05,15139100005.0
2007-11-16 04:15:00,97.655,97.795,97.06,97.475,16150500051.0
2007-11-16 04:30:00,97.38,97.555,97.26,97.52,15680099975.0
2007-11-16 04:45:00,97.52,97.52,97.295,97.31,14011500021.0
2007-11-16 05:00:00,97.31,97.315,96.895,97.07,13478299980.0
2007-11-16 05:15:00,97.07,97.41,97.025,97.39,12185799997.0
2007-11-16 05:30:00,97.39,97.63,97.11,97.38,16408400042.0
2007-11-16 05:45:00,97.375,97.58,97.25,97.275,11568399976.0
2007-11-16 06:00:00,97.275,97.385,97.18,97.28,10968100001.0
2007-11-16 06:15:00,97.28,97.51,97.28,97.51,13274399987.0
2007-11-16 06:30:00,97.51,97.66,97.47,97.615,14449200041.0
2007-11-16 06:45:00,97.615,97.63,97.38,97.5,10244900008.0
2007-11-16 07:00:00,97.5,97.64,97.33,97.4,9235000005.0
2007-11-16 07:15:00,97.4,97.8,97.29,97.39,13582199989.0
2007-11-16 07:30:00,97.38,97.58,97.375,97.58,8532600002.0
2007-11-16 07:45:00,97.58,97.69,97.485,97.515,16885600000.0
2007-11-16 08:00:00,97.515,97.74,97.485,97.74,11604899999.0
2007-11-16 08:15:00,97.74,97.84,97.625,97.645,13452500031.0
2007-11-16 08:30:00,97.64,97.68,97.42,97.65,16073400016.0
2007-11-16 08:45:00,97.64,97.74,97.52,97.52,13266799969.0
2007-11-16 09:00:00,97.51,97.76,97.445,97.7,14052900026.0
2007-11-16 09:15:00,97.7,97.88,97.19,97.5,17831100050.0
2007-11-16 09:30:00,97.5,97.96,97.455,97.64,15667400001.0
2007-11-16 09:45:00,97.635,97.96,97.615,97.93,26494399965.0
2007-11-16 10:00:00,97.905,98.035,97.535,97.635,22904500046.0
2007-11-16 10:15:00,98.05,98.13,97.485,97.82,19888400015.0
2007-11-16 10:30:00,97.825,98.07,97.815,97.99,21175200027.0
2007-11-16 10:45:00,97.875,98.03,97.755,97.945,16408800008.0
2007-11-16 11:00:00,97.89,98.095,97.8,98.055,14495600019.0
2007-11-16 11:15:00,98.035,98.185,97.81,98.135,16778399955.0
2007-11-16 11:30:00,98.135,98.135,97.62,98.005,16442699989.0
2007-11-16 11:45:00,97.995,98.045,97.865,97.885,16970000079.0
2007-11-16 12:00:00,97.885,97.905,97.655,97.725,18723499960.0
2007-11-16 12:15:00,97.725,97.905,97.715,97.785,14531299997.0
2007-11-16 12:30:00,97.785,97.825,97.545,97.615,13398200025.0
2007-11-16 12:45:00,97.615,98.05,97.535,98.05,17734499954.0
2007-11-16 13:00:00,97.795,98.35,97.695,98.3,20136499949.0
2007-11-16 13:15:00,98.29,98.41,97.735,97.905,11969499989.0
2007-11-16 13:30:00,98.38,98.38,97.735,97.865,16786500047.0
2007-11-16 13:45:00,97.865,98.55,97.84,98.055,13445599959.0
2007-11-16 14:00:00,98.055,98.8,98.045,98.305,15893200011.0
2007-11-16 14:15:00,98.305,98.425,98.115,98.375,13685299981.0
2007-11-16 14:30:00,98.375,98.84,98.345,98.81,20167399946.0
2007-11-16 14:45:00,98.8,98.88,98.525,98.545,19735299936.0
2007-11-16 15:00:00,98.545,98.885,98.545,98.67,19415999939.0
2007-11-16 15:15:00,98.68,98.815,98.505,98.565,18729999982.0
2007-11-16 15:30:00,98.565,98.87,98.47,98.47,19111399966.0
2007-11-16 15:45:00,98.825,98.925,98.41,98.905,16912699986.0
2007-11-16 16:00:00,98.905,98.905,98.565,98.675,15279100023.0
2007-11-16 16:15:00,98.675,98.705,98.525,98.595,14905800017.0
2007-11-16 16:30:00,98.605,98.715,98.475,98.48,8260600000.0
2007-11-16 16:45:00,98.48,98.485,97.99,98.155,23254600069.0
2007-11-16 17:00:00,98.135,98.52,97.975,98.185,19749800005.0
2007-11-16 17:15:00,98.175,98.47,97.945,97.955,19025400021.0
2007-11-16 17:30:00,97.955,98.79,97.92,98.175,19116699998.0
2007-11-16 17:45:00,98.175,98.285,97.995,98.235,18766600022.0
2007-11-16 18:00:00,98.235,99.1,98.235,98.475,20979699997.0
2007-11-16 18:15:00,98.465,99.3,98.395,98.425,21808399964.0
2007-11-16 18:30:00,98.425,99.09,98.425,98.635,19140500011.0
2007-11-16 18:45:00,98.635,99.035,98.515,98.915,19009956364.0
2007-11-16 19:00:00,98.915,99.125,98.865,99.105,19177699953.0
2007-11-16 19:15:00,99.105,99.435,98.55,99.195,17877399913.0
2007-11-16 19:30:00,99.195,99.235,98.805,98.835,16692300026.0
2007-11-16 19:45:00,98.835,98.955,98.675,98.775,13428399983.0
2007-11-16 20:00:00,98.775,98.885,98.745,98.79,13479799973.0
2007-11-16 20:15:00,98.79,98.895,98.565,98.685,9881800041.0
2007-11-16 20:30:00,98.685,98.885,98.56,98.845,10971999940.0
2007-11-16 20:45:00,98.845,98.955,98.53,98.855,18320699948.0
2007-11-16 21:00:00,98.855,98.855,98.57,98.705,18986700027.0
2007-11-16 21:15:00,98.705,98.795,98.595,98.795,14215299982.0
2007-11-16 21:30:00,98.795,98.795,98.455,98.605,12351600001.0
2007-11-16 21:45:00,98.77,98.77,98.435,98.655,13533900067.0
2007-11-16 22:00:00,98.655,98.96,98.565,98.735,21884200005.0
2007-11-16 22:15:00,98.735,99.07,98.655,98.715,19400299988.0
2007-11-16 22:30:00,98.715,99.2,98.635,98.77,17436300017.0
2007-11-16 22:45:00,99.16,99.21,98.705,99.15,23902499896.0
2007-11-16 23:00:00,98.915,98.951,98.89,98.933,6389299990.0
2007-11-16 23:15:00,98.931,99.083,98.921,99.04,12445299987.0
2007-11-16 23:30:00,99.015,99.177,99.015,99.145,10551499988.0
2007-11-16 23:45:00,99.149,99.178,99.083,99.137,11865200012.0
2007-11-19 00:00:00,99.33,99.347,99.071,99.12,9296199993.0
2007-11-19 00:15:00,99.12,99.18,99.05,99.07,5945250006.0
2007-11-19 00:30:00,99.07,99.22,99.02,99.14,5767800062.0
2007-11-19 00:45:00,99.15,99.15,99.01,99.06,7645400080.0
2007-11-19 01:00:00,99.065,99.14,98.98,99.07,4772699998.0
2007-11-19 01:15:00,99.07,99.28,99.06,99.27,5004200017.0
2007-11-19 01:30:00,99.27,99.495,99.255,99.435,6521400000.0
2007-11-19 01:45:00,99.43,99.515,99.35,99.375,8223700011.0
2007-11-19 02:00:00,99.375,99.705,99.32,99.66,9347099987.0
2007-11-19 02:15:00,99.665,99.905,99.605,99.635,14855899930.0
2007-11-19 02:30:00,99.635,99.795,99.635,99.785,10097199977.0
2007-11-19 02:45:00,99.785,99.81,99.615,99.615,11336899982.0
2007-11-19 03:00:00,99.615,99.705,99.475,99.475,14407499955.0
2007-11-19 03:15:00,99.465,99.605,99.25,99.475,11131599973.0
2007-11-19 03:30:00,99.475,99.575,99.405,99.545,5947199996.0
2007-11-19 03:45:00,99.545,99.625,99.545,99.565,9486699992.0
2007-11-19 04:00:00,99.555,99.565,98.93,99.355,10329399992.0
2007-11-19 04:15:00,99.355,99.355,99.255,99.285,10729399969.0
2007-11-19 04:30:00,99.285,99.285,99.065,99.225,14028300018.0
2007-11-19 04:45:00,99.225,99.26,99.165,99.165,4591799998.0
2007-11-19 05:00:00,99.175,99.195,98.905,98.985,9874850018.0
2007-11-19 05:15:00,98.985,99.015,98.755,98.955,12533699983.0
2007-11-19 05:30:00,98.955,99.015,98.895,98.925,7571200006.0
2007-11-19 05:45:00,98.915,99.135,98.915,99.035,5780799989.0
2007-11-19 06:00:00,99.035,99.115,99.005,99.105,6121799967.0
2007-11-19 06:15:00,99.105,99.115,98.965,99.005,3495199994.0
2007-11-19 06:30:00,99.005,99.02,98.945,98.995,6460400013.0
2007-11-19 06:45:00,98.995,99.015,98.7,98.725,7117099999.0
2007-11-19 07:00:00,98.725,98.87,98.715,98.87,5650599978.0
2007-11-19 07:15:00,98.87,98.955,98.585,98.595,15498299962.0
2007-11-19 07:30:00,98.595,98.865,98.595,98.82,15985299949.0
2007-11-19 07:45:00,98.82,98.86,98.625,98.695,15913099922.0
2007-11-19 08:00:00,98.695,98.705,98.59,98.7,13400199978.0
2007-11-19 08:15:00,98.705,98.795,98.66,98.715,14372399923.0
2007-11-19 08:30:00,98.715,98.775,98.43,98.605,15567799897.0
2007-11-19 08:45:00,98.595,98.685,98.525,98.595,11952799915.0
2007-11-19 09:00:00,98.595,98.62,98.205,98.225,6276099996.0
2007-11-19 09:15:00,98.225,98.585,98.165,98.535,12842899979.0
2007-11-19 09:30:00,98.545,98.68,98.515,98.58,7277999969.0
2007-11-19 09:45:00,98.58,98.67,98.525,98.64,4416899986.0
2007-11-19 10:00:00,98.64,98.695,98.405,98.695,8645199960.0
2007-11-19 10:15:00,98.695,98.71,98.61,98.635,12660299904.0
2007-11-19 10:30:00,98.64,98.665,98.43,98.595,11404399977.0
2007-11-19 10:45:00,98.595,98.65,98.26,98.595,15264099973.0
2007-11-19 11:00:00,98.595,98.66,98.54,98.555,7778999978.0
2007-11-19 11:15:00,98.555,98.66,98.515,98.545,8236299960.0
2007-11-19 11:30:00,98.545,98.55,98.225,98.315,12473099997.0
2007-11-19 11:45:00,98.305,98.39,98.235,98.305,8737799998.0
2007-11-19 12:00:00,98.305,98.32,97.87,98.07,10979400001.0
2007-11-19 12:15:00,98.07,98.24,98.07,98.21,11994799995.0
2007-11-19 12:30:00,98.21,98.37,98.145,98.315,12756699994.0
2007-11-19 12:45:00,98.315,98.56,98.295,98.385,10709899991.0
2007-11-19 13:00:00,98.385,98.43,98.085,98.2,11378899975.0
2007-11-19 13:15:00,98.2,98.25,98.035,98.09,8247299998.0
2007-11-19 13:30:00,98.09,98.25,98.09,98.13,9317699988.0
2007-11-19 13:45:00,98.13,98.14,97.985,98.0,7982300002.0
2007-11-19 14:00:00,98.0,98.17,98.0,98.06,15019999941.0
2007-11-19 14:15:00,98.06,98.18,98.03,98.125,10883899960.0
2007-11-19 14:30:00,98.115,98.235,98.11,98.205,6238000007.0
2007-11-19 14:45:00,98.21,98.4,98.17,98.205,11994699989.0
2007-11-19 15:00:00,98.205,98.35,98.13,98.14,11575899981.0
2007-11-19 15:15:00,98.14,98.3,98.135,98.24,11735399998.0
2007-11-19 15:30:00,98.24,98.435,98.23,98.325,9362000013.0
2007-11-19 15:45:00,98.325,98.38,98.15,98.35,11884099978.0
2007-11-19 16:00:00,98.35,98.355,98.14,98.2,14255999983.0
2007-11-19 16:15:00,98.2,98.23,98.04,98.23,13153500003.0
2007-11-19 16:30:00,97.91,98.28,97.57,98.14,22217899948.0
2007-11-19 16:45:00,98.14,98.24,98.1,98.1,15363000013.0
2007-11-19 17:00:00,98.1,98.12,97.85,97.91,20486599947.0
2007-11-19 17:15:00,97.9,97.96,97.51,97.91,18311099994.0
2007-11-19 17:30:00,97.91,97.93,97.45,97.55,22036999958.0
2007-11-19 17:45:00,97.55,97.65,97.2,97.52,23197599784.0
2007-11-19 18:00:00,97.52,97.6,97.28,97.3,19506299963.0
2007-11-19 18:15:00,97.37,97.68,97.34,97.41,15002499970.0
2007-11-19 18:30:00,97.4,97.68,97.36,97.6,16398799976.0
2007-11-19 18:45:00,97.6,97.6,97.21,97.21,14616899981.0
2007-11-19 19:00:00,97.21,97.39,97.15,97.31,11097999969.0
2007-11-19 19:15:00,97.31,97.56,97.3,97.54,9664299988.0
2007-11-19 19:30:00,97.53,97.57,97.37,97.55,7337399995.0
2007-11-19 19:45:00,97.55,97.55,97.315,97.44,6989099955.0
2007-11-19 20:00:00,97.44,97.57,97.06,97.18,13114299993.0
2007-11-19 20:15:00,97.18,97.22,96.98,97.21,11214499987.0
2007-11-19 20:30:00,97.21,97.26,96.97,97.0,12545699949.0
2007-11-19 20:45:00,97.0,97.05,96.9,96.93,10804299975.0
2007-11-19 21:00:00,96.94,97.24,96.89,97.18,15155599990.0
2007-11-19 21:15:00,97.18,97.32,97.1,97.23,10814599995.0
2007-11-19 21:30:00,97.23,97.52,97.15,97.46,13182000031.0
2007-11-19 21:45:00,97.46,97.53,97.18,97.2,13544899954.0
2007-11-19 22:00:00,97.19,97.26,97.1,97.18,14694400021.0
2007-11-19 22:15:00,97.18,97.35,97.17,97.3,10156800000.0
2007-11-19 22:30:00,97.3,97.3,97.09,97.11,11251099990.0
2007-11-19 22:45:00,97.11,97.21,96.95,97.1,10162099989.0
2007-11-19 23:00:00,97.1,97.14,96.94,96.95,7926800033.0
2007-11-19 23:15:00,96.95,97.07,96.94,97.05,4830200002.0
2007-11-19 23:30:00,97.05,97.15,97.05,97.09,4066800008.0
2007-11-19 23:45:00,97.09,97.1,96.99,97.01,5854099992.0
2007-11-20 00:00:00,97.01,97.02,96.8,96.83,4023400000.0
2007-11-20 00:15:00,96.83,96.83,96.55,96.57,10669999997.0
2007-11-20 00:30:00,96.57,96.83,96.46,96.82,10898899949.0
2007-11-20 00:45:00,96.82,96.91,96.75,96.87,7156299985.0
2007-11-20 01:00:00,96.87,96.87,96.64,96.71,13685400000.0
2007-11-20 01:15:00,96.71,96.94,96.71,96.88,7548199961.0
2007-11-20 01:30:00,96.88,97.18,96.87,97.06,7444899996.0
2007-11-20 01:45:00,97.06,97.14,96.76,96.815,9375199999.0
2007-11-20 02:00:00,96.81,96.89,96.7,96.86,13007000038.0
2007-11-20 02:15:00,96.86,96.95,96.76,96.78,11564000005.0
2007-11-20 02:30:00,96.78,96.96,96.66,96.89,9210400012.0
2007-11-20 02:45:00,96.89,97.04,96.85,97.0,8227000001.0
2007-11-20 03:00:00,97.0,97.07,96.82,96.82,8385099987.0
2007-11-20 03:15:00,96.83,96.91,96.75,96.75,13165499995.0
2007-11-20 03:30:00,96.75,96.785,96.5,96.51,14305600040.0
2007-11-20 03:45:00,96.51,96.68,96.5,96.615,10442100017.0
2007-11-20 04:00:00,96.61,96.63,96.15,96.15,15702500025.0
2007-11-20 04:15:00,96.15,96.39,96.06,96.345,12967399993.0
2007-11-20 04:30:00,96.345,96.41,96.25,96.32,13584500028.0
2007-11-20 04:45:00,96.32,96.37,96.11,96.29,11313799978.0
2007-11-20 05:00:00,96.28,96.38,96.22,96.29,8273899976.0
2007-11-20 05:15:00,96.29,96.355,96.24,96.25,5432800018.0
2007-11-20 05:30:00,96.25,96.65,96.2,96.585,10928299992.0
2007-11-20 05:45:00,96.585,96.6,96.355,96.4,8258444193.0
2007-11-20 06:00:00,96.4,96.7,96.26,96.68,8670800011.0
2007-11-20 06:15:00,96.68,96.69,96.48,96.67,9839199983.0
2007-11-20 06:30:00,96.67,97.06,96.66,96.91,9915199985.0
2007-11-20 06:45:00,96.91,97.47,96.91,97.36,14198699996.0
2007-11-20 07:00:00,97.36,97.365,97.1,97.195,11409099978.0
2007-11-20 07:15:00,97.195,97.27,97.03,97.24,12009099986.0
2007-11-20 07:30:00,97.24,97.56,97.18,97.46,11287799994.0
2007-11-20 07:45:00,97.46,97.75,97.46,97.61,11465799998.0
2007-11-20 08:00:00,97.61,97.78,97.58,97.65,8782600002.0
2007-11-20 08:15:00,97.65,97.675,97.5,97.64,8284299994.0
2007-11-20 08:30:00,97.64,98.06,97.61,97.88,9623299992.0
2007-11-20 08:45:00,97.89,97.895,97.49,97.515,9954099971.0
2007-11-20 09:00:00,97.52,97.83,97.48,97.785,6945800009.0
2007-11-20 09:15:00,97.785,98.01,97.765,97.955,11613300003.0
2007-11-20 09:30:00,97.96,98.25,97.94,98.14,11757299972.0
2007-11-20 09:45:00,98.12,98.15,97.95,98.01,9215799995.0
2007-11-20 10:00:00,98.01,98.36,97.99,98.25,12674299991.0
2007-11-20 10:15:00,98.24,98.49,98.21,98.28,13842899995.0
2007-11-20 10:30:00,98.28,98.36,98.07,98.26,12463000036.0
2007-11-20 10:45:00,98.26,98.26,97.8,97.84,17324800015.0
2007-11-20 11:00:00,97.84,98.28,97.57,97.68,16045300040.0
2007-11-20 11:15:00,97.68,97.89,97.68,97.81,11141800005.0
2007-11-20 11:30:00,97.8,97.97,97.79,97.91,9108799985.0
2007-11-20 11:45:00,97.91,98.21,97.9,98.2,6599100000.0
2007-11-20 12:00:00,98.21,98.295,98.105,98.11,10786000011.0
2007-11-20 12:15:00,98.11,98.17,97.81,97.88,7952499992.0
2007-11-20 12:30:00,97.88,98.02,97.81,98.0,9341500054.0
2007-11-20 12:45:00,98.0,98.05,97.935,98.01,9828200046.0
2007-11-20 13:00:00,98.01,98.02,97.89,97.97,9277999998.0
2007-11-20 13:15:00,97.98,98.14,97.9,98.07,8522700002.0
2007-11-20 13:30:00,98.07,98.22,98.045,98.12,10208500021.0
2007-11-20 13:45:00,98.12,98.35,98.06,98.11,11660099981.0
2007-11-20 14:00:00,98.11,98.18,97.98,98.1,11029200016.0
2007-11-20 14:15:00,98.1,98.16,98.04,98.04,9412999979.0
2007-11-20 14:30:00,98.04,98.14,97.86,97.87,9705699990.0
2007-11-20 14:45:00,97.87,97.9,97.615,97.68,14827300004.0
2007-11-20 15:00:00,97.68,97.76,97.61,97.73,11624199984.0
2007-11-20 15:15:00,97.725,97.75,97.525,97.54,13667899973.0
2007-11-20 15:30:00,97.55,97.7,97.38,97.44,14072300002.0
2007-11-20 15:45:00,97.44,97.62,97.42,97.62,13739299995.0
2007-11-20 16:00:00,97.62,97.97,97.61,97.855,15460300004.0
2007-11-20 16:15:00,97.86,97.88,97.63,97.66,10923000008.0
2007-11-20 16:30:00,97.66,97.84,97.6,97.64,12575500022.0
2007-11-20 16:45:00,97.64,98.11,97.61,98.05,13367100005.0
2007-11-20 17:00:00,98.05,98.31,98.01,98.03,14840299984.0
2007-11-20 17:15:00,98.03,98.04,97.84,97.97,11157395535.0
2007-11-20 17:30:00,97.97,98.2,97.88,98.17,14632699977.0
2007-11-20 17:45:00,98.17,98.35,97.98,97.99,15019799984.0
2007-11-20 18:00:00,97.99,98.11,97.79,97.8,11187200002.0
2007-11-20 18:15:00,97.8,97.92,97.72,97.84,11795299990.0
2007-11-20 18:30:00,97.84,97.91,97.7,97.7,7316399997.0
2007-11-20 18:45:00,97.7,97.8,97.615,97.625,10550799996.0
2007-11-20 19:00:00,97.625,97.64,97.45,97.49,11049099996.0
2007-11-20 19:15:00,97.49,97.75,97.49,97.7,8218899984.0
2007-11-20 19:30:00,97.7,97.77,97.5,97.57,9857999992.0
2007-11-20 19:45:00,97.57,97.72,97.55,97.69,6168200007.0
2007-11-20 20:00:00,97.69,97.69,97.2,97.2,11030999987.0
2007-11-20 20:15:00,97.195,97.44,97.11,97.13,9548999997.0
2007-11-20 20:30:00,97.13,97.42,97.13,97.34,10436499969.0
2007-11-20 20:45:00,97.34,97.45,97.24,97.36,6235199989.0
2007-11-20 21:00:00,97.36,97.52,96.83,97.1,10130199991.0
2007-11-20 21:15:00,97.1,97.49,96.82,96.86,10904099992.0
2007-11-20 21:30:00,96.86,97.24,96.74,97.12,10208500009.0
2007-11-20 21:45:00,97.12,97.43,97.12,97.19,8864800001.0
2007-11-20 22:00:00,97.19,97.27,96.99,97.11,14048299980.0
2007-11-20 22:15:00,97.11,97.37,96.96,97.21,14197299984.0
2007-11-20 22:30:00,97.21,97.86,97.19,97.78,20289600000.0
2007-11-20 22:45:00,97.78,97.79,97.42,97.55,14395099987.0
2007-11-20 23:00:00,97.55,98.09,97.53,97.99,10457800005.0
2007-11-20 23:15:00,97.98,98.01,97.89,97.93,7305400008.0
2007-11-20 23:30:00,97.93,98.19,97.93,98.15,8112400000.0
2007-11-20 23:45:00,98.15,98.21,98.04,98.11,9698300001.0
2007-11-21 00:00:00,98.09,98.13,97.86,97.88,6005200001.0
2007-11-21 00:15:00,97.88,98.17,97.855,98.09,2693999998.0
2007-11-21 00:30:00,98.09,98.31,98.085,98.3,6361000082.0
2007-11-21 00:45:00,98.3,98.35,98.22,98.3,8705400046.0
2007-11-21 01:00:00,98.3,98.31,98.18,98.2,6917700011.0
2007-11-21 01:15:00,98.2,98.2,97.92,97.92,8014700002.0
2007-11-21 01:30:00,97.92,97.94,97.75,97.91,9169700009.0
2007-11-21 01:45:00,97.91,97.92,97.54,97.715,8722699988.0
2007-11-21 02:00:00,97.72,97.73,97.44,97.47,7981199992.0
2007-11-21 02:15:00,97.47,97.81,97.45,97.76,7442099992.0
2007-11-21 02:30:00,97.755,97.775,97.365,97.485,10731499989.0
2007-11-21 02:45:00,97.51,97.72,97.455,97.64,9413399995.0
2007-11-21 03:00:00,97.64,97.66,97.47,97.495,4037400004.0
2007-11-21 03:15:00,97.495,97.5,97.24,97.275,6120400002.0
2007-11-21 03:30:00,97.28,97.52,97.28,97.465,6406999981.0
2007-11-21 03:45:00,97.465,97.53,97.45,97.47,3679899997.0
2007-11-21 04:00:00,97.47,97.48,97.25,97.26,7236500004.0
2007-11-21 04:15:00,97.26,97.35,97.1,97.34,9688199988.0
2007-11-21 04:30:00,97.34,97.36,97.23,97.3,3808199993.0
2007-11-21 04:45:00,97.3,97.35,97.25,97.255,5834900009.0
2007-11-21 05:00:00,97.255,97.27,97.19,97.22,3744400001.0
2007-11-21 05:15:00,97.22,97.265,97.165,97.26,5324299975.0
2007-11-21 05:30:00,97.26,97.29,97.175,97.27,6634900001.0
2007-11-21 05:45:00,97.28,97.3,97.18,97.2,4012500001.0
2007-11-21 06:00:00,97.2,97.23,96.92,96.95,6568900010.0
2007-11-21 06:15:00,96.95,97.11,96.81,96.81,9785499998.0
2007-11-21 06:30:00,96.825,96.9,96.58,96.81,11170099997.0
2007-11-21 06:45:00,96.8,96.88,96.675,96.87,9377000018.0
2007-11-21 07:00:00,96.87,96.98,96.41,96.58,10969799981.0
2007-11-21 07:15:00,96.58,96.765,96.47,96.5,11418100002.0
2007-11-21 07:30:00,96.49,96.65,96.405,96.58,11571199971.0
2007-11-21 07:45:00,96.58,96.82,96.505,96.56,12105300012.0
2007-11-21 08:00:00,96.57,96.59,96.21,96.375,14427799980.0
2007-11-21 08:15:00,96.375,96.53,96.34,96.43,12194299985.0
2007-11-21 08:30:00,96.43,96.56,96.35,96.49,14073699965.0
2007-11-21 08:45:00,96.49,96.56,96.4,96.54,10774899986.0
2007-11-21 09:00:00,96.54,96.92,96.475,96.88,9704400002.0
2007-11-21 09:15:00,96.89,97.0,96.505,96.68,9936700008.0
2007-11-21 09:30:00,96.665,96.67,96.5,96.6,9177500011.0
2007-11-21 09:45:00,96.6,96.8,96.23,96.41,7250899996.0
2007-11-21 10:00:00,96.41,96.52,95.84,96.19,8819100006.0
2007-11-21 10:15:00,96.19,96.33,95.755,95.97,6644300000.0
2007-11-21 10:30:00,95.97,96.1,95.61,95.85,6483400002.0
2007-11-21 10:45:00,95.845,96.11,95.72,96.08,6016000006.0
2007-11-21 11:00:00,96.09,96.1,95.67,95.83,6237499998.0
2007-11-21 11:15:00,95.83,95.83,95.375,95.75,13267500002.0
2007-11-21 11:30:00,95.75,95.77,95.335,95.345,15390699995.0
2007-11-21 11:45:00,95.345,95.46,95.095,95.43,18311000000.0
2007-11-21 12:00:00,95.42,95.43,94.45,94.665,14972300012.0
2007-11-21 12:15:00,94.655,94.77,93.665,93.845,10720800012.0
2007-11-21 12:30:00,93.85,94.56,93.825,94.345,13052800010.0
2007-11-21 12:45:00,94.355,94.64,94.265,94.57,13453500004.0
2007-11-21 13:00:00,94.57,94.58,94.35,94.42,14318800000.0
2007-11-21 13:15:00,94.42,94.77,94.365,94.675,9794799997.0
2007-11-21 13:30:00,94.675,94.75,94.515,94.625,8161999996.0
2007-11-21 13:45:00,94.625,94.705,94.565,94.7,5236200002.0
2007-11-21 14:00:00,94.7,94.83,94.675,94.8,8199799981.0
2007-11-21 14:15:00,94.8,94.845,94.645,94.82,7423499995.0
2007-11-21 14:30:00,94.82,94.835,94.65,94.815,7365799996.0
2007-11-21 14:45:00,94.825,94.93,94.795,94.815,7998999999.0
2007-11-21 15:00:00,94.82,95.085,94.765,94.885,9324300003.0
2007-11-21 15:15:00,94.885,94.905,94.57,94.72,12965400028.0
2007-11-21 15:30:00,94.72,94.775,94.565,94.65,9445700002.0
2007-11-21 15:45:00,94.65,94.97,94.585,94.835,11925699994.0
2007-11-21 16:00:00,94.84,95.04,94.795,94.93,9323299980.0
2007-11-21 16:15:00,94.93,94.94,94.565,94.73,6958400001.0
2007-11-21 16:30:00,94.73,94.75,94.365,94.67,11332599988.0
2007-11-21 16:45:00,94.665,94.9,94.535,94.75,8507499986.0
2007-11-21 17:00:00,94.74,94.79,94.505,94.675,9364399996.0
2007-11-21 17:15:00,94.685,94.72,94.515,94.53,12331899998.0
2007-11-21 17:30:00,94.525,94.605,94.355,94.425,13767699988.0
2007-11-21 17:45:00,94.43,94.53,94.095,94.16,14604200015.0
2007-11-21 18:00:00,94.16,94.59,94.115,94.495,15097299977.0
2007-11-21 18:15:00,94.5,94.5,94.2,94.38,11032999989.0
2007-11-21 18:30:00,94.38,94.44,94.215,94.36,10931899984.0
2007-11-21 18:45:00,94.37,94.52,94.36,94.375,10565599959.0
2007-11-21 19:00:00,94.375,94.52,94.345,94.355,7814099998.0
2007-11-21 19:15:00,94.355,94.395,94.215,94.275,7804299989.0
2007-11-21 19:30:00,94.275,94.495,94.215,94.48,6806100000.0
2007-11-21 19:45:00,94.48,94.95,94.375,94.925,10893599989.0
2007-11-21 20:00:00,94.935,94.96,94.605,94.7,11786500014.0
2007-11-21 20:15:00,94.7,94.73,94.53,94.6,6988899994.0
2007-11-21 20:30:00,94.6,94.75,94.56,94.68,4993299996.0
2007-11-21 20:45:00,94.68,94.71,94.55,94.62,5582800010.0
2007-11-21 21:00:00,94.62,94.69,94.6,94.68,6349800002.0
2007-11-21 21:15:00,94.68,94.8,94.605,94.8,5893499982.0
2007-11-21 21:30:00,94.8,94.99,94.76,94.8,7301099988.0
2007-11-21 21:45:00,94.8,94.87,94.78,94.87,6480599972.0
2007-11-21 22:00:00,94.87,95.15,94.86,94.95,11726499972.0
2007-11-21 22:15:00,94.95,95.0,94.675,94.7,11050599947.0
2007-11-21 22:30:00,94.695,94.7,94.385,94.44,9768700006.0
2007-11-21 22:45:00,94.44,94.51,94.15,94.21,7486600030.0
2007-11-21 23:00:00,94.21,94.35,94.135,94.17,6085200019.0
2007-11-21 23:15:00,94.17,94.18,93.95,94.11,8372499998.0
2007-11-21 23:30:00,94.11,94.23,94.015,94.16,4190900002.0
2007-11-21 23:45:00,94.16,94.49,94.16,94.35,6177699981.0
2007-11-22 00:00:00,94.34,94.64,94.34,94.58,6180100000.0
2007-11-22 00:15:00,94.58,94.64,94.48,94.58,5455400001.0
2007-11-22 00:30:00,94.57,94.71,94.53,94.66,8195000022.0
2007-11-22 00:45:00,94.66,94.74,94.555,94.58,8959600002.0
2007-11-22 01:00:00,94.575,94.585,94.315,94.34,8457800006.0
2007-11-22 01:15:00,94.34,94.46,94.34,94.4,5155800007.0
2007-11-22 01:30:00,94.405,94.495,94.245,94.39,8791999998.0
2007-11-22 01:45:00,94.39,94.39,94.125,94.125,6356100003.0
2007-11-22 02:00:00,94.125,94.56,94.005,94.52,12023199995.0
2007-11-22 02:15:00,94.52,94.54,94.365,94.49,10252099987.0
2007-11-22 02:30:00,94.49,94.77,94.445,94.645,7585599988.0
2007-11-22 02:45:00,94.65,94.695,94.305,94.45,12089199990.0
2007-11-22 03:00:00,94.45,94.46,94.145,94.25,9373699994.0
2007-11-22 03:15:00,94.25,94.425,94.24,94.365,6903399987.0
2007-11-22 03:30:00,94.365,94.66,94.355,94.65,5550400002.0
2007-11-22 03:45:00,94.64,94.68,94.44,94.65,8354800012.0
2007-11-22 04:00:00,94.65,94.745,94.61,94.73,12966699996.0
2007-11-22 04:15:00,94.73,94.87,94.725,94.805,6497300005.0
2007-11-22 04:30:00,94.8,94.875,94.765,94.81,6359500000.0
2007-11-22 04:45:00,94.81,94.95,94.765,94.875,5476699991.0
2007-11-22 05:00:00,94.88,94.915,94.835,94.895,3746100004.0
2007-11-22 05:15:00,94.895,95.115,94.865,95.11,12845699974.0
2007-11-22 05:30:00,95.11,95.15,94.945,95.125,15739000015.0
2007-11-22 05:45:00,95.13,95.44,95.095,95.36,12398199961.0
2007-11-22 06:00:00,95.36,95.875,95.315,95.69,16029600000.0
2007-11-22 06:15:00,95.69,95.69,95.42,95.445,10087900000.0
2007-11-22 06:30:00,95.445,95.46,95.28,95.28,8885699999.0
2007-11-22 06:45:00,95.275,95.39,95.275,95.34,7059800000.0
2007-11-22 07:00:00,95.34,95.48,95.325,95.465,5892599981.0
2007-11-22 07:15:00,95.465,95.63,95.435,95.545,9405899996.0
2007-11-22 07:30:00,95.545,95.55,95.375,95.39,6591599995.0
2007-11-22 07:45:00,95.39,95.515,95.385,95.445,5357799999.0
2007-11-22 08:00:00,95.445,95.49,95.29,95.345,10796899970.0
2007-11-22 08:15:00,95.345,95.35,95.045,95.07,11881299991.0
2007-11-22 08:30:00,95.07,95.09,94.905,95.02,10594099970.0
2007-11-22 08:45:00,95.02,95.02,94.645,94.81,12096399978.0
2007-11-22 09:00:00,94.81,95.01,94.805,94.875,11526500032.0
2007-11-22 09:15:00,94.875,95.01,94.82,94.89,8865600009.0
2007-11-22 09:30:00,94.89,95.025,94.885,95.0,8282300003.0
2007-11-22 09:45:00,95.0,95.32,94.965,95.265,8877900001.0
2007-11-22 10:00:00,95.265,95.425,95.235,95.415,9775499999.0
2007-11-22 10:15:00,95.43,95.43,95.235,95.275,9057099979.0
2007-11-22 10:30:00,95.275,95.29,95.065,95.075,9303799970.0
2007-11-22 10:45:00,95.075,95.09,94.885,95.025,8225299977.0
2007-11-22 11:00:00,95.02,95.09,94.905,95.04,5510899998.0
2007-11-22 11:15:00,95.04,95.04,94.955,94.96,4790000001.0
2007-11-22 11:30:00,94.96,94.985,94.895,94.945,6369299997.0
2007-11-22 11:45:00,94.945,95.02,94.905,94.96,6922199998.0
2007-11-22 12:00:00,94.96,95.0,94.855,94.895,3985300003.0
2007-11-22 12:15:00,94.895,95.01,94.825,94.975,5516100002.0
2007-11-22 12:30:00,94.975,95.0,94.815,94.815,8510599989.0
2007-11-22 12:45:00,94.82,94.89,94.745,94.815,5910099985.0
2007-11-22 13:00:00,94.815,94.88,94.775,94.87,3939799984.0
2007-11-22 13:15:00,94.87,95.08,94.87,95.06,3970100000.0
2007-11-22 13:30:00,95.06,95.07,94.915,94.93,2584499997.0
2007-11-22 13:45:00,94.93,94.95,94.845,94.865,2797499986.0
2007-11-22 14:00:00,94.865,94.895,94.825,94.83,3238599994.0
2007-11-22 14:15:00,94.83,94.91,94.81,94.86,1439100003.0
2007-11-22 14:30:00,94.85,94.945,94.825,94.84,1504700000.0
2007-11-22 14:45:00,94.85,94.91,94.695,94.72,3580100002.0
2007-11-22 15:00:00,94.72,94.84,94.705,94.725,3681899987.0
2007-11-22 15:15:00,94.72,94.825,94.72,94.74,2296599994.0
2007-11-22 15:30:00,94.74,94.775,94.685,94.725,1689300002.0
2007-11-22 15:45:00,94.725,94.75,94.66,94.68,3389499999.0
2007-11-22 16:00:00,94.675,94.755,94.675,94.71,6455399985.0
2007-11-22 16:15:00,94.71,94.76,94.69,94.73,2458799996.0
2007-11-22 16:30:00,94.73,94.835,94.705,94.83,3631999993.0
2007-11-22 16:45:00,94.83,94.94,94.785,94.805,6875800016.0
2007-11-22 17:00:00,94.805,95.05,94.795,94.865,5232400014.0
2007-11-22 17:15:00,94.865,94.91,94.765,94.8,5946100024.0
2007-11-22 17:30:00,94.8,94.82,94.715,94.75,4784156003.0
2007-11-22 17:45:00,94.75,94.8,94.485,94.495,8625700003.0
2007-11-22 18:00:00,94.485,94.565,94.33,94.45,6932999996.0
2007-11-22 18:15:00,94.45,94.48,94.405,94.41,7798699995.0
2007-11-22 18:30:00,94.415,94.465,94.34,94.46,3289400013.0
2007-11-22 18:45:00,94.46,94.485,94.31,94.34,2707400000.0
2007-11-22 19:00:00,94.325,94.48,94.325,94.37,2356850005.0
2007-11-22 19:15:00,94.37,94.41,94.335,94.39,2263700001.0
2007-11-22 19:30:00,94.39,94.56,94.385,94.5,2853800001.0
2007-11-22 19:45:00,94.51,94.52,94.345,94.37,1047900000.0
2007-11-22 20:00:00,94.37,94.54,94.345,94.51,1942400002.0
2007-11-22 20:15:00,94.51,94.54,94.37,94.39,2351000002.0
2007-11-22 20:30:00,94.39,94.53,94.355,94.46,724500000.0
2007-11-22 20:45:00,94.45,94.527,94.415,94.52,901800000.0
2007-11-22 21:00:00,94.52,94.52,94.43,94.465,1606600006.0
2007-11-22 21:15:00,94.465,94.5,94.437,94.47,1206699997.0
2007-11-22 21:30:00,94.47,94.53,94.435,94.46,2745599993.0
2007-11-22 21:45:00,94.46,94.47,94.36,94.42,875400000.0
2007-11-22 22:00:00,94.42,94.42,94.345,94.36,682299997.0
2007-11-22 22:15:00,94.34,94.45,94.34,94.44,853099999.0
2007-11-22 22:30:00,94.44,94.45,94.39,94.44,591700000.0
2007-11-22 22:45:00,94.44,94.53,94.373,94.5,1500000000.0
2007-11-22 23:00:00,94.52,94.6,94.485,94.59,1418000004.0
2007-11-22 23:15:00,94.59,94.61,94.535,94.58,1930300006.0
2007-11-22 23:30:00,94.58,94.6,94.435,94.48,1530900008.0
2007-11-22 23:45:00,94.48,94.52,94.425,94.45,1716500004.0
2007-11-23 00:00:00,94.45,94.57,94.42,94.54,4082500000.0
2007-11-23 00:15:00,94.54,94.64,94.465,94.63,3580500000.0
2007-11-23 00:30:00,94.63,94.67,94.6,94.66,5479600024.0
2007-11-23 00:45:00,94.66,94.68,94.625,94.68,2740800003.0
2007-11-23 01:00:00,94.68,94.68,94.57,94.63,4156499990.0
2007-11-23 01:15:00,94.63,94.68,94.58,94.645,3614600006.0
2007-11-23 01:30:00,94.66,94.67,94.6,94.6,4207199985.0
2007-11-23 01:45:00,94.6,94.68,94.6,94.64,3777199985.0
2007-11-23 02:00:00,94.64,94.66,94.605,94.62,3331699992.0
2007-11-23 02:15:00,94.62,94.68,94.56,94.65,4778300020.0
2007-11-23 02:30:00,94.65,94.85,94.65,94.81,5416799993.0
2007-11-23 02:45:00,94.81,94.95,94.79,94.94,5303300051.0
2007-11-23 03:00:00,94.94,94.95,94.69,94.705,7972600023.0
2007-11-23 03:15:00,94.705,94.89,94.695,94.78,10617200016.0
2007-11-23 03:30:00,94.78,95.01,94.755,94.975,14670600009.0
2007-11-23 03:45:00,94.965,94.97,94.705,94.75,11647900001.0
2007-11-23 04:00:00,94.75,94.78,94.605,94.66,8467799997.0
2007-11-23 04:15:00,94.66,94.75,94.555,94.735,7143000005.0
2007-11-23 04:30:00,94.735,94.8,94.59,94.6,7289099989.0
2007-11-23 04:45:00,94.605,94.65,94.415,94.495,6460799994.0
2007-11-23 05:00:00,94.495,94.63,94.465,94.575,4531400002.0
2007-11-23 05:15:00,94.575,94.63,94.535,94.575,4944400017.0
2007-11-23 05:30:00,94.61,94.61,94.265,94.285,5314699998.0
2007-11-23 05:45:00,94.285,94.36,94.24,94.27,3465000001.0
2007-11-23 06:00:00,94.27,94.335,94.125,94.165,6261300011.0
2007-11-23 06:15:00,94.165,94.17,93.905,93.965,10459700003.0
2007-11-23 06:30:00,93.965,94.17,93.955,94.11,9325800023.0
2007-11-23 06:45:00,94.11,94.135,94.04,94.1,7055799995.0
2007-11-23 07:00:00,94.1,94.1,93.785,93.83,6736900006.0
2007-11-23 07:15:00,93.83,93.97,93.825,93.945,6470899996.0
2007-11-23 07:30:00,93.945,94.105,93.94,93.985,6263100011.0
2007-11-23 07:45:00,93.985,94.155,93.925,94.125,8247999985.0
2007-11-23 08:00:00,94.125,94.145,93.645,93.705,5169600006.0
2007-11-23 08:15:00,93.705,93.98,93.7,93.91,11267399993.0
2007-11-23 08:30:00,93.91,94.025,93.715,93.91,8454000000.0
2007-11-23 08:45:00,93.91,94.03,93.885,93.905,11316899939.0
2007-11-23 09:00:00,93.895,93.92,93.715,93.845,13166299999.0
2007-11-23 09:15:00,93.845,93.86,93.605,93.84,13821899997.0
2007-11-23 09:30:00,93.84,93.85,93.605,93.66,15233299999.0
2007-11-23 09:45:00,93.66,93.77,93.615,93.76,13735899984.0
2007-11-23 10:00:00,93.76,94.29,93.62,94.27,11013800000.0
2007-11-23 10:15:00,94.26,94.28,93.615,94.21,18654500005.0
2007-11-23 10:30:00,94.21,94.235,93.985,94.05,9530000001.0
2007-11-23 10:45:00,94.05,94.155,93.985,94.09,9283000008.0
2007-11-23 11:00:00,94.09,94.425,94.09,94.275,9860699988.0
2007-11-23 11:15:00,94.28,94.625,94.22,94.61,10166699992.0
2007-11-23 11:30:00,94.605,94.625,94.43,94.575,7839499981.0
2007-11-23 11:45:00,94.575,94.61,94.45,94.485,4484000000.0
2007-11-23 12:00:00,94.47,94.64,94.455,94.595,6838499998.0
2007-11-23 12:15:00,94.595,94.595,94.255,94.315,10767799982.0
2007-11-23 12:30:00,94.315,94.335,94.105,94.17,11426199983.0
2007-11-23 12:45:00,94.17,94.18,93.815,93.93,12047640000.0
2007-11-23 13:00:00,93.925,94.3,93.845,94.14,15358669984.0
2007-11-23 13:15:00,94.14,94.22,94.05,94.05,7721299999.0
2007-11-23 13:30:00,94.05,94.22,94.05,94.11,8834499950.0
2007-11-23 13:45:00,94.11,94.14,93.99,94.13,8016299980.0
2007-11-23 14:00:00,94.13,94.26,94.08,94.23,9215199991.0
2007-11-23 14:15:00,94.23,94.32,94.18,94.27,9180000011.0
2007-11-23 14:30:00,94.265,94.29,94.115,94.18,6934700019.0
2007-11-23 14:45:00,94.18,94.21,93.99,94.195,10187799977.0
2007-11-23 15:00:00,94.195,94.28,94.16,94.19,7895600001.0
2007-11-23 15:15:00,94.19,94.25,94.17,94.205,9236899968.0
2007-11-23 15:30:00,94.205,94.26,94.16,94.21,7317599979.0
2007-11-23 15:45:00,94.21,94.265,94.145,94.17,8127600017.0
2007-11-23 16:00:00,94.17,94.23,94.115,94.165,7244800011.0
2007-11-23 16:15:00,94.165,94.17,94.01,94.05,6120400005.0
2007-11-23 16:30:00,94.05,94.28,94.04,94.235,10184399983.0
2007-11-23 16:45:00,94.235,94.27,94.0,94.06,10036499997.0
2007-11-23 17:00:00,94.06,94.14,94.0,94.07,10666000012.0
2007-11-23 17:15:00,94.07,94.185,94.015,94.065,9821100007.0
2007-11-23 17:30:00,94.065,94.14,94.0,94.06,7418499993.0
2007-11-23 17:45:00,94.06,94.08,93.97,94.04,8936300005.0
2007-11-23 18:00:00,94.04,94.26,94.03,94.22,11569000017.0
2007-11-23 18:15:00,94.22,94.76,94.06,94.095,12481299995.0
2007-11-23 18:30:00,94.1,94.33,94.06,94.33,14032600017.0
2007-11-23 18:45:00,94.33,94.725,94.305,94.56,11652899996.0
2007-11-23 19:00:00,94.56,94.69,94.52,94.66,4263699999.0
2007-11-23 19:15:00,94.66,94.825,94.615,94.795,5081999992.0
2007-11-23 19:30:00,94.795,94.96,94.79,94.895,3548399995.0
2007-11-23 19:45:00,94.89,94.95,94.71,94.825,4525900010.0
2007-11-23 20:00:00,94.825,94.85,94.58,94.685,3960500002.0
2007-11-23 20:15:00,94.705,94.725,94.6,94.62,2674200002.0
2007-11-23 20:30:00,94.62,94.77,94.61,94.71,1797999998.0
2007-11-23 20:45:00,94.71,94.755,94.635,94.66,1857299996.0
2007-11-23 21:00:00,94.67,94.7,94.645,94.675,2045899998.0
2007-11-23 21:15:00,94.68,94.73,94.67,94.73,1164099996.0
2007-11-23 21:30:00,94.73,94.755,94.635,94.645,1641000000.0
2007-11-23 21:45:00,94.645,94.745,94.64,94.675,2907799998.0
2007-11-23 22:00:00,94.675,94.705,94.625,94.67,1871199999.0
2007-11-23 22:15:00,94.67,94.78,94.67,94.775,1887100005.0
2007-11-23 22:30:00,94.775,94.84,94.7,94.84,2227899999.0
2007-11-23 22:45:00,94.84,94.99,94.815,94.99,6232899975.0
2007-11-23 23:00:00,94.975,95.039,94.915,95.009,7269600001.0
2007-11-23 23:15:00,95.009,95.103,94.962,95.09,9064999998.0
2007-11-23 23:30:00,95.094,95.104,95.024,95.053,6533700003.0
2007-11-23 23:45:00,95.045,95.074,94.945,94.945,7605199996.0
2007-11-26 00:00:00,95.397,95.49,95.29,95.45,15740199999.0
2007-11-26 00:15:00,95.44,95.81,95.26,95.78,27648900000.0
2007-11-26 00:30:00,95.2,95.92,95.2,95.32,14013199983.0
2007-11-26 00:45:00,95.32,95.355,95.21,95.24,7113099986.0
2007-11-26 01:00:00,95.24,95.48,95.225,95.45,4815099987.0
2007-11-26 01:15:00,95.45,95.82,95.43,95.78,6033500004.0
2007-11-26 01:30:00,95.785,95.945,95.78,95.925,4170500005.0
2007-11-26 01:45:00,95.925,96.01,95.715,95.73,4189199995.0
2007-11-26 02:00:00,95.73,95.75,95.505,95.59,4887300005.0
2007-11-26 02:15:00,95.61,95.815,95.57,95.715,3550900003.0
2007-11-26 02:30:00,95.715,95.8,95.615,95.79,3580500000.0
2007-11-26 02:45:00,95.795,95.85,95.735,95.775,3454900000.0
2007-11-26 03:00:00,95.775,95.78,95.63,95.72,2592899999.0
2007-11-26 03:15:00,95.705,95.815,95.67,95.74,2940400000.0
2007-11-26 03:30:00,95.74,95.78,95.695,95.73,4784500002.0
2007-11-26 03:45:00,95.735,95.77,95.7,95.73,2818599998.0
2007-11-26 04:00:00,95.73,95.89,95.725,95.875,2803999998.0
2007-11-26 04:15:00,95.875,95.965,95.835,95.935,3070299995.0
2007-11-26 04:30:00,95.935,95.94,95.825,95.825,3718000000.0
2007-11-26 04:45:00,95.83,95.875,95.715,95.75,5325499996.0
2007-11-26 05:00:00,95.745,95.805,95.39,95.485,22388700033.0
2007-11-26 05:15:00,95.485,95.625,95.465,95.555,6213700000.0
2007-11-26 05:30:00,95.555,95.695,95.505,95.54,6934099988.0
2007-11-26 05:45:00,95.54,95.78,95.52,95.765,7004399986.0
2007-11-26 06:00:00,95.765,95.865,95.69,95.84,8116100012.0
2007-11-26 06:15:00,95.84,95.845,95.68,95.72,5547700002.0
2007-11-26 06:30:00,95.72,95.965,95.645,95.87,8428399970.0
2007-11-26 06:45:00,95.87,95.96,95.735,95.845,8627200008.0
2007-11-26 07:00:00,95.86,96.14,95.815,96.065,5837899994.0
2007-11-26 07:15:00,96.065,96.09,95.935,95.935,5586799996.0
2007-11-26 07:30:00,95.935,96.02,95.875,95.965,5748600009.0
2007-11-26 07:45:00,95.965,96.005,95.78,95.89,7212300018.0
2007-11-26 08:00:00,95.89,95.915,95.835,95.895,5840300015.0
2007-11-26 08:15:00,95.895,95.93,95.845,95.9,4287099992.0
2007-11-26 08:30:00,95.905,95.905,95.75,95.79,6014000006.0
2007-11-26 08:45:00,95.795,95.8,95.56,95.675,4978100002.0
2007-11-26 09:00:00,95.675,95.73,95.575,95.725,5790000007.0
2007-11-26 09:15:00,95.725,95.725,95.515,95.54,6211099993.0
2007-11-26 09:30:00,95.54,95.605,95.495,95.595,5576500006.0
2007-11-26 09:45:00,95.595,95.875,95.545,95.865,11577599983.0
2007-11-26 10:00:00,95.865,95.93,95.74,95.835,6891999988.0
2007-11-26 10:15:00,95.835,96.015,95.825,95.975,7349500012.0
2007-11-26 10:30:00,95.975,96.295,95.955,96.265,8701299990.0
2007-11-26 10:45:00,96.265,96.31,96.085,96.31,9271899997.0
2007-11-26 11:00:00,96.31,96.375,96.215,96.235,9668399987.0
2007-11-26 11:15:00,96.24,96.245,96.105,96.105,7338400004.0
2007-11-26 11:30:00,96.105,96.215,96.045,96.09,6622800005.0
2007-11-26 11:45:00,96.095,96.17,95.99,96.085,6002000000.0
2007-11-26 12:00:00,96.085,96.16,96.025,96.08,5825500002.0
2007-11-26 12:15:00,96.08,96.135,95.915,95.935,7298399988.0
2007-11-26 12:30:00,95.935,96.065,95.895,96.035,7682399992.0
2007-11-26 12:45:00,96.035,96.145,96.005,96.045,4620099987.0
2007-11-26 13:00:00,96.055,96.165,96.015,96.065,6150399986.0
2007-11-26 13:15:00,96.055,96.145,96.05,96.055,3831700002.0
2007-11-26 13:30:00,96.055,96.1,95.975,96.045,8448899982.0
2007-11-26 13:45:00,96.045,96.12,96.0,96.085,5297999972.0
2007-11-26 14:00:00,96.075,96.085,95.785,95.795,6303400011.0
2007-11-26 14:15:00,95.795,95.815,95.655,95.745,7661299992.0
2007-11-26 14:30:00,95.745,95.805,95.485,95.58,8167899993.0
2007-11-26 14:45:00,95.58,95.58,95.425,95.54,11755100026.0
2007-11-26 15:00:00,95.545,95.6,95.395,95.565,11143999994.0
2007-11-26 15:15:00,95.575,95.585,95.365,95.4,6000099997.0
2007-11-26 15:30:00,95.395,95.535,95.1,95.13,10596200003.0
2007-11-26 15:45:00,95.13,95.285,95.075,95.245,9946999979.0
2007-11-26 16:00:00,95.235,95.295,95.065,95.075,7363200001.0
2007-11-26 16:15:00,95.075,95.37,95.065,95.345,7559500023.0
2007-11-26 16:30:00,95.34,95.385,95.075,95.37,7109799999.0
2007-11-26 16:45:00,95.37,95.425,95.225,95.345,9811900000.0
2007-11-26 17:00:00,95.345,95.51,95.315,95.395,10454700004.0
2007-11-26 17:15:00,95.395,95.4,95.115,95.135,10251499977.0
2007-11-26 17:30:00,95.135,95.29,95.065,95.08,11579250030.0
2007-11-26 17:45:00,95.08,95.155,94.835,94.925,13458899977.0
2007-11-26 18:00:00,94.915,95.015,94.545,94.585,13718099983.0
2007-11-26 18:15:00,94.585,94.85,94.565,94.735,9522099997.0
2007-11-26 18:30:00,94.74,94.94,94.715,94.84,8207400002.0
2007-11-26 18:45:00,94.845,95.045,94.835,94.925,6279100007.0
2007-11-26 19:00:00,94.925,95.025,94.875,94.885,3843699997.0
2007-11-26 19:15:00,94.885,95.145,94.85,95.135,6421900006.0
2007-11-26 19:30:00,95.135,95.145,94.95,95.065,4686699999.0
2007-11-26 19:45:00,95.065,95.135,95.005,95.035,4245899988.0
2007-11-26 20:00:00,95.04,95.045,94.965,94.995,3796200000.0
2007-11-26 20:15:00,95.0,95.0,94.685,94.755,5887999994.0
2007-11-26 20:30:00,94.755,94.955,94.725,94.785,6854300001.0
2007-11-26 20:45:00,94.795,94.795,94.325,94.375,9835399999.0
2007-11-26 21:00:00,94.375,94.475,94.235,94.335,9616500007.0
2007-11-26 21:15:00,94.335,94.57,94.325,94.5,5085700003.0
2007-11-26 21:30:00,94.5,94.55,94.315,94.335,6805200005.0
2007-11-26 21:45:00,94.335,94.345,94.165,94.185,8739100001.0
2007-11-26 22:00:00,94.185,94.205,93.935,94.045,9565599995.0
2007-11-26 22:15:00,94.04,94.09,93.75,93.815,5689099995.0
2007-11-26 22:30:00,93.815,93.87,93.515,93.64,8226600004.0
2007-11-26 22:45:00,93.64,93.69,92.995,93.19,10592399989.0
2007-11-26 23:00:00,93.19,93.275,93.09,93.22,7248499994.0
2007-11-26 23:15:00,93.22,93.335,93.215,93.275,4251000000.0
2007-11-26 23:30:00,93.275,93.545,93.275,93.43,5373200003.0
2007-11-26 23:45:00,93.43,93.57,93.39,93.4,3032999999.0
2007-11-27 00:00:00,93.43,93.49,93.36,93.48,7476299995.0
2007-11-27 00:15:00,93.485,93.53,93.46,93.5,7842600015.0
2007-11-27 00:30:00,93.5,93.505,93.21,93.21,9702700014.0
2007-11-27 00:45:00,93.21,93.54,93.19,93.485,11551800003.0
2007-11-27 01:00:00,93.495,93.565,93.35,93.5,12621000001.0
2007-11-27 01:15:00,93.5,93.545,93.44,93.48,7707000006.0
2007-11-27 01:30:00,93.48,93.515,93.36,93.45,8889399985.0
2007-11-27 01:45:00,93.45,93.69,93.42,93.615,10581700004.0
2007-11-27 02:00:00,93.615,93.8,93.57,93.78,10735700001.0
2007-11-27 02:15:00,93.78,93.88,93.675,93.7,7676099995.0
2007-11-27 02:30:00,93.695,93.77,93.685,93.74,5832100016.0
2007-11-27 02:45:00,93.74,93.74,93.505,93.635,4674799995.0
2007-11-27 03:00:00,93.63,93.81,93.61,93.755,4380800000.0
2007-11-27 03:15:00,93.75,93.835,93.74,93.775,4285299997.0
2007-11-27 03:30:00,93.775,93.775,93.645,93.7,3548600007.0
2007-11-27 03:45:00,93.7,93.725,93.635,93.69,6206299999.0
2007-11-27 04:00:00,93.69,93.71,93.62,93.71,4377199991.0
2007-11-27 04:15:00,93.71,93.75,93.67,93.69,6378099998.0
2007-11-27 04:30:00,93.69,93.82,93.625,93.82,6557600005.0
2007-11-27 04:45:00,93.82,94.26,93.81,94.23,8801500009.0
2007-11-27 05:00:00,94.23,95.09,94.22,94.995,10158800014.0
2007-11-27 05:15:00,94.995,95.47,94.995,95.075,13754600012.0
2007-11-27 05:30:00,95.075,95.865,95.025,95.55,14384220014.0
2007-11-27 05:45:00,95.55,95.71,95.45,95.53,17081399966.0
2007-11-27 06:00:00,95.53,95.55,95.2,95.21,10291199995.0
2007-11-27 06:15:00,95.21,95.23,95.02,95.16,9403499994.0
2007-11-27 06:30:00,95.16,95.25,94.94,94.975,8503899994.0
2007-11-27 06:45:00,94.975,95.14,94.97,95.12,7671099992.0
2007-11-27 07:00:00,95.12,95.255,94.965,95.06,8530799986.0
2007-11-27 07:15:00,95.06,95.155,95.03,95.135,6349800004.0
2007-11-27 07:30:00,95.13,95.385,95.08,95.38,9245899987.0
2007-11-27 07:45:00,95.37,95.42,95.265,95.29,7807599990.0
2007-11-27 08:00:00,95.29,95.45,95.23,95.38,10588200013.0
2007-11-27 08:15:00,95.38,95.41,95.08,95.14,8954000036.0
2007-11-27 08:30:00,95.17,95.27,95.14,95.185,7137199988.0
2007-11-27 08:45:00,95.19,95.195,94.83,94.84,9460300015.0
2007-11-27 09:00:00,94.84,94.94,94.63,94.89,10500900009.0
2007-11-27 09:15:00,94.89,94.96,94.72,94.895,11076399994.0
2007-11-27 09:30:00,94.895,95.09,94.845,94.895,7227099997.0
2007-11-27 09:45:00,94.895,94.95,94.82,94.93,4059899998.0
2007-11-27 10:00:00,94.93,94.985,94.715,94.78,6994700000.0
2007-11-27 10:15:00,94.775,94.83,94.65,94.725,5007800002.0
2007-11-27 10:30:00,94.735,94.905,94.645,94.855,5994399999.0
2007-11-27 10:45:00,94.855,95.025,94.775,94.8,8621399998.0
2007-11-27 11:00:00,94.8,95.115,94.785,95.005,8620399988.0
2007-11-27 11:15:00,95.005,95.055,94.925,94.945,6273000002.0
2007-11-27 11:30:00,94.945,94.995,94.83,94.84,4183900002.0
2007-11-27 11:45:00,94.84,94.845,94.655,94.795,7577699997.0
2007-11-27 12:00:00,94.805,94.925,94.735,94.755,7187099999.0
2007-11-27 12:15:00,94.755,94.85,94.675,94.72,6566999996.0
2007-11-27 12:30:00,94.72,94.805,94.715,94.785,3628500000.0
2007-11-27 12:45:00,94.785,94.89,94.775,94.825,4251999986.0
2007-11-27 13:00:00,94.825,94.875,94.68,94.695,5658299998.0
2007-11-27 13:15:00,94.695,94.765,94.605,94.705,5708300005.0
2007-11-27 13:30:00,94.705,94.725,94.615,94.675,5562600011.0
2007-11-27 13:45:00,94.675,94.77,94.655,94.685,4791800010.0
2007-11-27 14:00:00,94.685,94.75,94.605,94.605,5947899999.0
2007-11-27 14:15:00,94.615,94.635,94.3,94.345,7323200020.0
2007-11-27 14:30:00,94.345,94.435,94.165,94.215,7140999988.0
2007-11-27 14:45:00,94.215,94.325,93.77,93.795,8953800003.0
2007-11-27 15:00:00,93.8,94.015,93.67,93.915,10451800001.0
2007-11-27 15:15:00,93.915,94.345,93.915,94.18,8463400012.0
2007-11-27 15:30:00,94.18,94.53,94.115,94.515,6067200001.0
2007-11-27 15:45:00,94.515,94.585,94.215,94.34,7290999992.0
2007-11-27 16:00:00,94.34,94.46,94.18,94.415,6222899991.0
2007-11-27 16:15:00,94.415,94.43,94.225,94.305,4048899997.0
2007-11-27 16:30:00,94.305,94.825,94.205,94.4,5813099999.0
2007-11-27 16:45:00,94.405,94.67,94.4,94.405,6495100000.0
2007-11-27 17:00:00,94.405,94.455,94.05,94.115,9831800001.0
2007-11-27 17:15:00,94.12,94.435,94.115,94.435,9842199996.0
2007-11-27 17:30:00,94.43,94.765,94.425,94.715,8149000005.0
2007-11-27 17:45:00,94.715,95.125,94.715,95.045,7374799997.0
2007-11-27 18:00:00,95.045,95.055,94.72,94.895,8139100001.0
2007-11-27 18:15:00,94.895,95.135,94.855,95.015,5864199998.0
2007-11-27 18:30:00,95.015,95.155,94.955,95.07,7625299992.0
2007-11-27 18:45:00,95.07,95.07,94.895,94.965,6010800000.0
2007-11-27 19:00:00,94.965,95.015,94.71,94.71,4535199998.0
2007-11-27 19:15:00,94.71,94.925,94.68,94.795,4729599991.0
2007-11-27 19:30:00,94.79,95.17,94.79,95.115,4922800003.0
2007-11-27 19:45:00,95.13,95.27,95.065,95.065,4553199998.0
2007-11-27 20:00:00,95.07,95.13,95.045,95.105,3406099991.0
2007-11-27 20:15:00,95.105,95.445,95.085,95.385,6872000001.0
2007-11-27 20:30:00,95.385,95.415,95.24,95.24,5287599994.0
2007-11-27 20:45:00,95.245,95.345,95.085,95.125,4302700001.0
2007-11-27 21:00:00,95.125,95.125,94.805,95.035,5967399998.0
2007-11-27 21:15:00,95.035,95.045,94.92,94.945,6114599991.0
2007-11-27 21:30:00,94.945,94.975,94.745,94.775,6776899997.0
2007-11-27 21:45:00,94.775,94.985,94.75,94.975,5017700001.0
2007-11-27 22:00:00,94.965,95.125,94.875,95.07,4702700006.0
2007-11-27 22:15:00,95.07,95.24,94.91,95.005,4935599996.0
2007-11-27 22:30:00,95.005,95.415,95.0,95.395,7435299987.0
2007-11-27 22:45:00,95.395,95.57,95.31,95.56,4575699997.0
2007-11-27 23:00:00,95.56,95.56,95.305,95.355,3293599993.0
2007-11-27 23:15:00,95.355,95.535,95.35,95.52,3226000011.0
2007-11-27 23:30:00,95.53,95.75,95.49,95.66,4368500001.0
2007-11-27 23:45:00,95.66,95.725,95.53,95.58,3147400003.0
2007-11-28 00:00:00,95.58,95.66,95.49,95.5,4425800007.0
2007-11-28 00:15:00,95.5,95.54,95.34,95.41,5388599999.0
2007-11-28 00:30:00,95.42,95.45,95.295,95.33,4699800004.0
2007-11-28 00:45:00,95.33,95.48,95.3,95.41,3551499984.0
2007-11-28 01:00:00,95.405,95.465,95.365,95.435,1734300001.0
2007-11-28 01:15:00,95.435,95.71,95.435,95.53,4214999998.0
2007-11-28 01:30:00,95.53,95.53,95.295,95.305,4087700003.0
2007-11-28 01:45:00,95.305,95.505,95.3,95.465,3452599996.0
2007-11-28 02:00:00,95.465,95.505,95.385,95.445,2873899997.0
2007-11-28 02:15:00,95.45,95.495,95.28,95.33,3696899995.0
2007-11-28 02:30:00,95.33,95.435,95.195,95.205,4753500010.0
2007-11-28 02:45:00,95.205,95.29,95.12,95.13,6094800001.0
2007-11-28 03:00:00,95.13,95.175,94.995,95.14,4782299987.0
2007-11-28 03:15:00,95.135,95.155,94.965,95.06,4630300000.0
2007-11-28 03:30:00,95.06,95.155,94.97,95.125,5384199993.0
2007-11-28 03:45:00,95.13,95.42,95.115,95.255,4340800008.0
2007-11-28 04:00:00,95.255,95.26,95.045,95.165,3014700008.0
2007-11-28 04:15:00,95.165,95.185,95.065,95.095,2151700002.0
2007-11-28 04:30:00,95.11,95.11,94.93,95.035,3159200003.0
2007-11-28 04:45:00,95.035,95.035,94.845,94.845,4160299999.0
2007-11-28 05:00:00,94.865,94.97,94.785,94.97,2015499992.0
2007-11-28 05:15:00,94.97,95.03,94.935,94.975,2070899999.0
2007-11-28 05:30:00,94.975,95.06,94.815,94.88,4573699988.0
2007-11-28 05:45:00,94.88,94.935,94.785,94.815,3183399993.0
2007-11-28 06:00:00,94.815,94.94,94.81,94.935,4118799970.0
2007-11-28 06:15:00,94.935,95.05,94.91,94.96,3532300011.0
2007-11-28 06:30:00,94.96,94.97,94.855,94.935,2027400002.0
2007-11-28 06:45:00,94.935,94.97,94.895,94.945,2171999992.0
2007-11-28 07:00:00,94.95,94.975,94.905,94.945,2625199991.0
2007-11-28 07:15:00,94.945,95.055,94.925,95.055,3996800000.0
2007-11-28 07:30:00,95.055,95.1,94.93,94.985,3883099996.0
2007-11-28 07:45:00,94.985,95.135,94.955,94.955,3863599987.0
2007-11-28 08:00:00,94.955,95.125,94.895,95.12,3743899990.0
2007-11-28 08:15:00,95.12,95.19,94.995,95.1,5191600013.0
2007-11-28 08:30:00,95.1,95.17,95.075,95.085,4629100000.0
2007-11-28 08:45:00,95.09,95.135,94.845,94.895,4060100000.0
2007-11-28 09:00:00,94.895,94.91,94.84,94.84,3548799997.0
2007-11-28 09:15:00,94.84,94.87,94.695,94.805,4934700000.0
2007-11-28 09:30:00,94.805,95.02,94.72,94.95,6656100009.0
2007-11-28 09:45:00,94.955,95.085,94.885,94.975,5328799998.0
2007-11-28 10:00:00,94.975,95.07,94.88,95.0,5678899993.0
2007-11-28 10:15:00,95.0,95.035,94.835,94.92,9175699981.0
2007-11-28 10:30:00,94.915,95.22,94.855,95.16,10132599990.0
2007-11-28 10:45:00,95.165,95.495,95.075,95.145,8141599999.0
2007-11-28 11:00:00,95.145,95.365,95.145,95.25,7245500013.0
2007-11-28 11:15:00,95.25,95.41,95.195,95.305,7537700003.0
2007-11-28 11:30:00,95.305,95.38,95.175,95.19,7170700000.0
2007-11-28 11:45:00,95.19,95.27,95.085,95.19,5861800020.0
2007-11-28 12:00:00,95.19,95.36,95.19,95.335,4530300017.0
2007-11-28 12:15:00,95.335,95.395,95.27,95.355,3493200003.0
2007-11-28 12:30:00,95.355,95.545,95.345,95.445,6940800010.0
2007-11-28 12:45:00,95.445,95.78,95.375,95.71,7855100000.0
2007-11-28 13:00:00,95.715,95.9,95.71,95.89,9879799995.0
2007-11-28 13:15:00,95.89,96.07,95.855,96.02,8618899977.0
2007-11-28 13:30:00,96.03,96.42,96.03,96.37,10970399995.0
2007-11-28 13:45:00,96.37,96.39,96.09,96.09,7945899997.0
2007-11-28 14:00:00,96.09,96.15,96.05,96.07,5944300002.0
2007-11-28 14:15:00,96.07,96.315,95.935,96.315,9950199982.0
2007-11-28 14:30:00,96.315,96.695,96.31,96.64,10302299999.0
2007-11-28 14:45:00,96.64,96.8,96.495,96.52,9571899985.0
2007-11-28 15:00:00,96.52,97.01,96.48,96.88,12327099969.0
2007-11-28 15:15:00,96.88,96.93,96.64,96.695,9333499979.0
2007-11-28 15:30:00,96.71,97.05,96.535,96.93,9353499994.0
2007-11-28 15:45:00,96.93,96.98,96.705,96.77,8314800000.0
2007-11-28 16:00:00,96.77,96.825,96.68,96.72,6062899998.0
2007-11-28 16:15:00,96.715,96.915,96.705,96.79,7099400017.0
2007-11-28 16:30:00,96.79,96.91,96.76,96.85,9672199989.0
2007-11-28 16:45:00,96.85,97.05,96.84,96.95,9030099989.0
2007-11-28 17:00:00,96.95,97.01,96.75,96.775,8776899997.0
2007-11-28 17:15:00,96.78,96.96,96.76,96.87,9025900002.0
2007-11-28 17:30:00,96.87,97.31,96.835,97.16,10474800005.0
2007-11-28 17:45:00,97.16,97.26,97.08,97.08,12779099961.0
2007-11-28 18:00:00,97.08,97.17,96.95,97.09,11044099981.0
2007-11-28 18:15:00,97.1,97.39,97.09,97.25,10168900001.0
2007-11-28 18:30:00,97.25,97.25,96.97,96.97,10008499970.0
2007-11-28 18:45:00,96.97,97.3,96.97,97.3,10381799967.0
2007-11-28 19:00:00,97.32,97.36,97.14,97.19,8679299977.0
2007-11-28 19:15:00,97.19,97.37,97.14,97.32,7201299985.0
2007-11-28 19:30:00,97.32,97.44,97.305,97.4,6507999994.0
2007-11-28 19:45:00,97.39,97.42,97.35,97.35,3326899999.0
2007-11-28 20:00:00,97.35,97.38,97.23,97.28,4462799998.0
2007-11-28 20:15:00,97.29,97.47,97.28,97.43,5189999996.0
2007-11-28 20:30:00,97.43,97.53,97.395,97.465,6210900002.0
2007-11-28 20:45:00,97.47,97.99,97.45,97.93,7146000002.0
2007-11-28 21:00:00,97.93,98.17,97.9,98.13,8105799992.0
2007-11-28 21:15:00,98.13,98.17,97.98,98.06,5743499999.0
2007-11-28 21:30:00,98.06,98.08,97.93,98.035,7951500001.0
2007-11-28 21:45:00,98.03,98.03,97.79,98.01,6814599997.0
2007-11-28 22:00:00,98.01,98.19,97.955,98.17,5756499996.0
2007-11-28 22:15:00,98.17,98.18,97.95,97.95,5283700000.0
2007-11-28 22:30:00,97.95,98.14,97.915,97.915,4972600000.0
2007-11-28 22:45:00,97.915,97.925,97.76,97.885,5502399996.0
2007-11-28 23:00:00,97.89,98.045,97.865,98.02,3949099999.0
2007-11-28 23:15:00,98.02,98.09,97.98,98.0,4120099996.0
2007-11-28 23:30:00,98.0,98.01,97.9,97.96,3298699995.0
2007-11-28 23:45:00,97.96,97.96,97.84,97.84,3326200002.0
2007-11-29 00:00:00,97.84,97.89,97.79,97.79,5159699964.0
2007-11-29 00:15:00,97.79,97.87,97.76,97.78,3155999985.0
2007-11-29 00:30:00,97.78,97.8,97.48,97.485,7556700002.0
2007-11-29 00:45:00,97.48,97.7,97.46,97.55,7280399998.0
2007-11-29 01:00:00,97.545,97.71,97.54,97.61,6070899976.0
2007-11-29 01:15:00,97.61,97.62,97.26,97.28,12031699938.0
2007-11-29 01:30:00,97.28,97.56,97.28,97.55,9593099991.0
2007-11-29 01:45:00,97.55,97.56,97.325,97.41,5623700001.0
2007-11-29 02:00:00,97.41,97.49,97.31,97.41,4713899997.0
2007-11-29 02:15:00,97.41,97.44,97.29,97.35,6127399979.0
2007-11-29 02:30:00,97.345,97.35,97.16,97.17,7215399999.0
2007-11-29 02:45:00,97.17,97.19,96.96,97.185,7364500006.0
2007-11-29 03:00:00,97.185,97.545,97.185,97.48,6397599996.0
2007-11-29 03:15:00,97.46,97.51,97.205,97.21,4985399997.0
2007-11-29 03:30:00,97.21,97.27,97.135,97.23,4543899988.0
2007-11-29 03:45:00,97.23,97.435,97.225,97.435,3703699998.0
2007-11-29 04:00:00,97.435,97.5,97.305,97.37,3496299997.0
2007-11-29 04:15:00,97.37,97.43,97.3,97.32,3790499999.0
2007-11-29 04:30:00,97.32,97.42,97.31,97.39,2746000006.0
2007-11-29 04:45:00,97.39,97.44,97.285,97.345,5448500012.0
2007-11-29 05:00:00,97.345,97.345,97.25,97.29,3035799985.0
2007-11-29 05:15:00,97.29,97.32,97.215,97.31,4042899991.0
2007-11-29 05:30:00,97.31,97.37,97.275,97.35,1455200000.0
2007-11-29 05:45:00,97.35,97.42,97.15,97.18,1797300000.0
2007-11-29 06:00:00,97.18,97.25,97.18,97.225,1657199997.0
2007-11-29 06:15:00,97.23,97.26,97.105,97.12,2984899996.0
2007-11-29 06:30:00,97.11,97.14,96.84,96.92,4047099999.0
2007-11-29 06:45:00,96.92,97.04,96.795,97.01,7132699990.0
2007-11-29 07:00:00,97.01,97.155,96.94,97.155,4900299999.0
2007-11-29 07:15:00,97.155,97.23,97.095,97.19,4368399994.0
2007-11-29 07:30:00,97.19,97.2,97.0,97.1,4418400000.0
2007-11-29 07:45:00,97.1,97.13,97.02,97.11,9091699999.0
2007-11-29 08:00:00,97.11,97.19,97.075,97.1,8248400003.0
2007-11-29 08:15:00,97.1,97.16,97.075,97.085,3477899996.0
2007-11-29 08:30:00,97.085,97.21,97.04,97.11,6726499989.0
2007-11-29 08:45:00,97.11,97.33,97.06,97.32,11241299994.0
2007-11-29 09:00:00,97.315,97.47,97.225,97.45,10101799986.0
2007-11-29 09:15:00,97.45,97.46,97.31,97.37,10417700012.0
2007-11-29 09:30:00,97.37,97.48,97.3,97.31,10332599999.0
2007-11-29 09:45:00,97.31,97.32,96.945,97.11,12417599967.0
2007-11-29 10:00:00,97.11,97.21,97.08,97.13,8077100004.0
2007-11-29 10:15:00,97.13,97.34,97.11,97.235,7948999996.0
2007-11-29 10:30:00,97.235,97.46,97.205,97.44,9475499967.0
2007-11-29 10:45:00,97.44,97.46,97.235,97.415,12770000002.0
2007-11-29 11:00:00,97.42,97.475,97.23,97.3,8933399983.0
2007-11-29 11:15:00,97.295,97.295,97.175,97.19,4214299999.0
2007-11-29 11:30:00,97.19,97.32,97.17,97.28,5224399989.0
2007-11-29 11:45:00,97.28,97.41,97.23,97.33,9176699991.0
2007-11-29 12:00:00,97.33,97.405,97.25,97.38,7798500000.0
2007-11-29 12:15:00,97.38,97.42,97.2,97.21,3896099994.0
2007-11-29 12:30:00,97.21,97.31,97.11,97.18,7717999978.0
2007-11-29 12:45:00,97.18,97.32,97.16,97.265,7141099983.0
2007-11-29 13:00:00,97.265,97.3,96.8,96.85,7051699989.0
2007-11-29 13:15:00,96.85,97.04,96.75,96.805,9971599959.0
2007-11-29 13:30:00,96.81,97.15,96.79,97.03,9145399996.0
2007-11-29 13:45:00,97.03,97.07,96.79,96.79,5874599982.0
2007-11-29 14:00:00,96.79,96.94,96.72,96.93,7434199993.0
2007-11-29 14:15:00,96.93,96.98,96.84,96.84,7145699986.0
2007-11-29 14:30:00,96.84,97.055,96.82,97.01,5216699968.0
2007-11-29 14:45:00,97.02,97.18,96.99,97.09,8892699986.0
2007-11-29 15:00:00,97.1,97.19,97.01,97.05,5494900003.0
2007-11-29 15:15:00,97.04,97.07,96.8,96.81,8877299986.0
2007-11-29 15:30:00,96.85,96.9,96.53,96.58,12092099991.0
2007-11-29 15:45:00,96.58,96.74,96.53,96.69,9120600000.0
2007-11-29 16:00:00,96.69,96.69,96.475,96.58,9507599990.0
2007-11-29 16:15:00,96.58,96.66,96.46,96.5,9108099991.0
2007-11-29 16:30:00,96.5,96.73,96.37,96.66,13040399990.0
2007-11-29 16:45:00,96.66,96.71,96.44,96.62,10988899984.0
2007-11-29 17:00:00,96.62,96.67,96.19,96.265,12400099975.0
2007-11-29 17:15:00,96.255,96.51,96.25,96.46,13890100026.0
2007-11-29 17:30:00,96.45,96.59,96.33,96.55,11277099987.0
2007-11-29 17:45:00,96.55,96.61,96.44,96.515,12052499989.0
2007-11-29 18:00:00,96.515,96.91,96.495,96.885,11241299997.0
2007-11-29 18:15:00,96.875,96.89,96.63,96.78,13551999986.0
2007-11-29 18:30:00,96.78,97.22,96.76,97.17,13562199989.0
2007-11-29 18:45:00,97.17,97.29,97.04,97.06,10954299995.0
2007-11-29 19:00:00,97.05,97.19,96.96,96.96,5152999979.0
2007-11-29 19:15:00,96.96,96.96,96.67,96.84,6504399999.0
2007-11-29 19:30:00,96.84,96.87,96.715,96.77,6317600006.0
2007-11-29 19:45:00,96.77,96.81,96.51,96.51,6658199996.0
2007-11-29 20:00:00,96.51,96.64,96.36,96.6,9052999977.0
2007-11-29 20:15:00,96.6,96.67,96.495,96.53,6333199984.0
2007-11-29 20:30:00,96.53,96.685,96.385,96.425,6061900000.0
2007-11-29 20:45:00,96.41,96.595,96.385,96.505,6994200000.0
2007-11-29 21:00:00,96.505,96.67,96.49,96.65,7063999993.0
2007-11-29 21:15:00,96.65,96.78,96.64,96.74,7394999997.0
2007-11-29 21:30:00,96.735,96.82,96.68,96.82,4744799991.0
2007-11-29 21:45:00,96.82,96.965,96.77,96.96,3413299995.0
2007-11-29 22:00:00,96.96,96.98,96.765,96.77,7421699951.0
2007-11-29 22:15:00,96.755,96.88,96.73,96.88,6891400007.0
2007-11-29 22:30:00,96.88,96.89,96.76,96.88,6377099995.0
2007-11-29 22:45:00,96.88,96.92,96.825,96.905,6720199936.0
2007-11-29 23:00:00,96.9,96.915,96.85,96.905,2778599995.0
2007-11-29 23:15:00,96.905,96.965,96.865,96.96,2094700000.0
2007-11-29 23:30:00,96.96,97.005,96.925,96.925,2590199996.0
2007-11-29 23:45:00,96.925,96.96,96.81,96.84,2865300000.0
2007-11-30 00:00:00,96.84,96.88,96.77,96.8,4239899997.0
2007-11-30 00:15:00,96.805,96.87,96.785,96.87,2504500024.0
2007-11-30 00:30:00,96.87,96.89,96.78,96.79,3597300003.0
2007-11-30 00:45:00,96.79,96.82,96.67,96.76,6604600018.0
2007-11-30 01:00:00,96.755,96.89,96.75,96.875,3425900010.0
2007-11-30 01:15:00,96.875,97.02,96.815,97.015,1400600000.0
2007-11-30 01:30:00,97.015,97.015,96.78,96.79,5728400004.0
2007-11-30 01:45:00,96.79,96.94,96.775,96.935,6369800020.0
2007-11-30 02:00:00,96.935,97.025,96.9,96.975,5387799997.0
2007-11-30 02:15:00,96.975,97.0,96.76,96.85,7696899996.0
2007-11-30 02:30:00,96.85,97.315,96.85,97.27,10642600004.0
2007-11-30 02:45:00,97.27,97.53,97.23,97.515,11950899992.0
2007-11-30 03:00:00,97.52,97.81,97.52,97.77,8525400004.0
2007-11-30 03:15:00,97.765,97.78,97.485,97.64,9304400001.0
2007-11-30 03:30:00,97.64,97.67,97.46,97.65,8983699992.0
2007-11-30 03:45:00,97.65,97.79,97.59,97.675,5575799996.0
2007-11-30 04:00:00,97.675,97.7,97.6,97.6,5509299999.0
2007-11-30 04:15:00,97.6,97.66,97.505,97.52,5888199981.0
2007-11-30 04:30:00,97.52,97.57,97.42,97.51,7220499993.0
2007-11-30 04:45:00,97.5,97.6,97.34,97.58,10276299988.0
2007-11-30 05:00:00,97.58,97.69,97.56,97.62,7257799991.0
2007-11-30 05:15:00,97.62,97.9,97.605,97.86,9116399986.0
2007-11-30 05:30:00,97.86,98.05,97.85,98.05,6986299987.0
2007-11-30 05:45:00,98.045,98.065,97.79,97.83,7273699998.0
2007-11-30 06:00:00,97.83,97.935,97.785,97.88,5344299991.0
2007-11-30 06:15:00,97.88,97.99,97.8,97.95,6528299987.0
2007-11-30 06:30:00,97.95,98.055,97.695,97.705,8057499996.0
2007-11-30 06:45:00,97.71,97.83,97.71,97.81,5324200000.0
2007-11-30 07:00:00,97.81,97.9,97.69,97.75,6903900006.0
2007-11-30 07:15:00,97.745,97.745,97.605,97.675,5108899992.0
2007-11-30 07:30:00,97.67,97.81,97.615,97.63,6506800001.0
2007-11-30 07:45:00,97.63,97.685,97.52,97.65,5798699994.0
2007-11-30 08:00:00,97.645,97.74,97.485,97.7,9415499990.0
2007-11-30 08:15:00,97.7,97.795,97.59,97.78,8457600008.0
2007-11-30 08:30:00,97.78,97.79,97.64,97.73,7946400009.0
2007-11-30 08:45:00,97.72,97.85,97.705,97.72,7677999975.0
2007-11-30 09:00:00,97.72,97.82,97.67,97.77,7338300003.0
2007-11-30 09:15:00,97.77,97.89,97.695,97.85,8843000016.0
2007-11-30 09:30:00,97.85,97.88,97.525,97.69,8931300009.0
2007-11-30 09:45:00,97.69,97.78,97.61,97.78,7168000006.0
2007-11-30 10:00:00,97.78,97.82,97.635,97.67,11798499988.0
2007-11-30 10:15:00,97.67,97.7,97.56,97.57,10062799989.0
2007-11-30 10:30:00,97.57,97.68,97.54,97.63,12252500005.0
2007-11-30 10:45:00,97.63,97.73,97.62,97.64,8073399977.0
2007-11-30 11:00:00,97.63,97.7,97.57,97.6,6640599986.0
2007-11-30 11:15:00,97.6,97.79,97.56,97.79,5603199992.0
2007-11-30 11:30:00,97.79,97.96,97.775,97.83,9105599972.0
2007-11-30 11:45:00,97.83,98.02,97.8,97.98,7297699995.0
2007-11-30 12:00:00,97.99,98.29,97.975,98.27,10558699972.0
2007-11-30 12:15:00,98.27,98.54,98.18,98.3,12435799979.0
2007-11-30 12:30:00,98.3,98.34,98.14,98.16,8689299971.0
2007-11-30 12:45:00,98.16,98.23,97.97,98.04,8872099981.0
2007-11-30 13:00:00,98.04,98.21,98.035,98.17,7496399980.0
2007-11-30 13:15:00,98.17,98.22,98.125,98.21,4752399990.0
2007-11-30 13:30:00,98.21,98.22,98.1,98.15,3871000003.0
2007-11-30 13:45:00,98.15,98.15,98.0,98.01,4192499995.0
2007-11-30 14:00:00,98.01,98.17,97.96,98.15,5094799973.0
2007-11-30 14:15:00,98.15,98.37,98.09,98.32,6641099991.0
2007-11-30 14:30:00,98.32,98.42,98.27,98.28,7427300001.0
2007-11-30 14:45:00,98.28,98.31,98.17,98.2,8021799981.0
2007-11-30 15:00:00,98.2,98.27,98.17,98.19,6476600006.0
2007-11-30 15:15:00,98.2,98.315,98.15,98.21,6318599988.0
2007-11-30 15:30:00,98.2,98.3,98.03,98.26,7126100000.0
2007-11-30 15:45:00,98.26,98.44,98.25,98.405,9587999995.0
2007-11-30 16:00:00,98.405,98.5,98.37,98.48,7903700002.0
2007-11-30 16:15:00,98.48,98.54,98.42,98.45,9181000005.0
2007-11-30 16:30:00,98.45,98.59,98.41,98.46,10190700007.0
2007-11-30 16:45:00,98.45,98.57,98.345,98.5,8295800003.0
2007-11-30 17:00:00,98.5,98.67,98.45,98.48,9921200004.0
2007-11-30 17:15:00,98.48,98.52,98.35,98.44,10284800007.0
2007-11-30 17:30:00,98.44,98.56,98.44,98.45,11197000005.0
2007-11-30 17:45:00,98.45,98.45,98.03,98.03,11717199998.0
2007-11-30 18:00:00,98.05,98.27,98.025,98.05,10795399989.0
2007-11-30 18:15:00,98.05,98.22,97.9,98.17,9191300003.0
2007-11-30 18:30:00,98.175,98.26,98.12,98.19,8153499999.0
2007-11-30 18:45:00,98.19,98.37,98.13,98.2,6934400000.0
2007-11-30 19:00:00,98.2,98.27,98.01,98.07,4774099995.0
2007-11-30 19:15:00,98.07,98.1,97.8,97.88,3361300000.0
2007-11-30 19:30:00,97.88,97.88,97.73,97.77,5052699996.0
2007-11-30 19:45:00,97.78,97.92,97.75,97.91,4821399999.0
2007-11-30 20:00:00,97.92,97.96,97.62,97.73,4598499997.0
2007-11-30 20:15:00,97.73,97.93,97.72,97.93,4646500001.0
2007-11-30 20:30:00,97.93,98.04,97.9,97.93,3742300006.0
2007-11-30 20:45:00,97.93,97.94,97.81,97.82,2626199998.0
2007-11-30 21:00:00,97.81,97.87,97.73,97.86,3592999997.0
2007-11-30 21:15:00,97.86,97.94,97.825,97.91,3067099998.0
2007-11-30 21:30:00,97.91,97.95,97.86,97.95,2685200001.0
2007-11-30 21:45:00,97.95,98.08,97.83,98.04,4763099990.0
2007-11-30 22:00:00,98.05,98.08,97.79,97.91,7058999995.0
2007-11-30 22:15:00,97.91,98.08,97.87,98.02,7421600005.0
2007-11-30 22:30:00,98.02,98.13,97.92,98.08,5343599996.0
2007-11-30 22:45:00,98.08,98.12,97.915,98.12,5390199996.0
2007-11-30 23:00:00,98.11,98.249,98.09,98.237,3708400000.0
2007-11-30 23:15:00,98.251,98.378,98.199,98.25,2466700000.0
2007-11-30 23:30:00,98.253,98.313,98.217,98.283,2336599998.0
2007-11-30 23:45:00,98.258,98.326,98.222,98.281,3868100000.0
2007-12-03 00:00:00,98.02,98.02,97.85,97.925,1466199999.0
2007-12-03 00:15:00,97.945,98.005,97.885,97.97,2282699996.0
2007-12-03 00:30:00,97.97,98.09,97.925,98.085,4063899996.0
2007-12-03 00:45:00,98.085,98.235,98.035,98.23,5258600010.0
2007-12-03 01:00:00,98.23,98.23,98.005,98.11,6164499980.0
2007-12-03 01:15:00,98.11,98.16,98.0,98.025,5566299960.0
2007-12-03 01:30:00,98.025,98.1,97.94,98.04,6097499988.0
2007-12-03 01:45:00,98.04,98.18,97.93,97.98,9660500018.0
2007-12-03 02:00:00,97.98,98.095,97.955,98.04,3698600006.0
2007-12-03 02:15:00,98.035,98.075,97.925,97.97,6259399998.0
2007-12-03 02:30:00,97.975,97.975,97.74,97.81,7284700020.0
2007-12-03 02:45:00,97.81,97.88,97.765,97.86,7513199985.0
2007-12-03 03:00:00,97.86,97.88,97.695,97.71,6694200002.0
2007-12-03 03:15:00,97.71,97.76,97.66,97.72,5879600003.0
2007-12-03 03:30:00,97.715,97.775,97.685,97.76,5796800005.0
2007-12-03 03:45:00,97.76,97.77,97.515,97.54,7420000005.0
2007-12-03 04:00:00,97.54,97.57,97.3,97.45,7411300001.0
2007-12-03 04:15:00,97.455,97.455,97.23,97.25,6317500016.0
2007-12-03 04:30:00,97.25,97.355,97.185,97.22,8368900002.0
2007-12-03 04:45:00,97.215,97.295,97.16,97.27,5890899998.0
2007-12-03 05:00:00,97.27,97.33,97.205,97.21,2994200002.0
2007-12-03 05:15:00,97.21,97.26,97.145,97.175,3712099999.0
2007-12-03 05:30:00,97.175,97.37,97.16,97.31,6649099978.0
2007-12-03 05:45:00,97.31,97.35,97.19,97.21,4534600007.0
2007-12-03 06:00:00,97.21,97.23,97.16,97.185,6438299996.0
2007-12-03 06:15:00,97.185,97.29,97.185,97.265,5287100005.0
2007-12-03 06:30:00,97.265,97.33,97.245,97.325,4790499995.0
2007-12-03 06:45:00,97.325,97.33,97.17,97.23,4929499992.0
2007-12-03 07:00:00,97.23,97.27,97.195,97.24,2548299994.0
2007-12-03 07:15:00,97.23,97.325,97.23,97.305,4663399997.0
2007-12-03 07:30:00,97.3,97.46,97.3,97.43,5276199998.0
2007-12-03 07:45:00,97.43,97.45,97.295,97.41,6086300005.0
2007-12-03 08:00:00,97.405,97.5,97.335,97.4,6513499997.0
2007-12-03 08:15:00,97.405,97.58,97.4,97.54,7328299995.0
2007-12-03 08:30:00,97.54,97.63,97.505,97.59,6041999991.0
2007-12-03 08:45:00,97.59,97.61,97.315,97.45,6502899994.0
2007-12-03 09:00:00,97.45,97.49,97.41,97.43,4257000004.0
2007-12-03 09:15:00,97.44,97.6,97.41,97.48,6468599998.0
2007-12-03 09:30:00,97.48,97.53,97.31,97.37,8253499992.0
2007-12-03 09:45:00,97.37,97.4,97.23,97.4,7907199999.0
2007-12-03 10:00:00,97.4,97.47,97.36,97.43,9017499997.0
2007-12-03 10:15:00,97.43,97.595,97.4,97.49,7170699997.0
2007-12-03 10:30:00,97.49,97.53,97.45,97.51,5545000000.0
2007-12-03 10:45:00,97.51,97.52,97.32,97.32,6373899996.0
2007-12-03 11:00:00,97.32,97.37,97.15,97.34,8574500003.0
2007-12-03 11:15:00,97.34,97.34,97.23,97.26,5287599993.0
2007-12-03 11:30:00,97.26,97.29,97.21,97.255,5856600003.0
2007-12-03 11:45:00,97.26,97.43,97.25,97.42,6880200000.0
2007-12-03 12:00:00,97.42,97.66,97.42,97.54,9014600007.0
2007-12-03 12:15:00,97.54,97.61,97.5,97.5,7750700000.0
2007-12-03 12:30:00,97.5,97.59,97.46,97.51,6633400000.0
2007-12-03 12:45:00,97.51,97.67,97.49,97.57,7391999999.0
2007-12-03 13:00:00,97.57,97.59,97.34,97.38,6854399994.0
2007-12-03 13:15:00,97.38,97.55,97.35,97.49,5803899996.0
2007-12-03 13:30:00,97.5,97.51,97.365,97.385,9616499999.0
2007-12-03 13:45:00,97.385,97.48,97.385,97.46,5679600003.0
2007-12-03 14:00:00,97.46,97.63,97.43,97.59,6620599980.0
2007-12-03 14:15:00,97.585,97.6,97.44,97.45,7885099998.0
2007-12-03 14:30:00,97.45,97.52,97.37,97.41,7764499998.0
2007-12-03 14:45:00,97.41,97.47,97.39,97.45,4539899974.0
2007-12-03 15:00:00,97.45,97.56,97.42,97.42,9682399980.0
2007-12-03 15:15:00,97.41,97.47,97.29,97.44,9605599981.0
2007-12-03 15:30:00,97.44,97.48,97.39,97.48,8517799992.0
2007-12-03 15:45:00,97.48,97.49,97.39,97.44,7874699994.0
2007-12-03 16:00:00,97.44,97.5,97.39,97.39,9684699995.0
2007-12-03 16:15:00,97.39,97.44,97.31,97.32,8930799979.0
2007-12-03 16:30:00,97.32,97.36,97.16,97.26,13525899929.0
2007-12-03 16:45:00,97.26,97.37,97.22,97.33,12766299963.0
2007-12-03 17:00:00,97.33,97.44,97.21,97.23,10940999996.0
2007-12-03 17:15:00,97.24,97.41,97.225,97.37,11158499972.0
2007-12-03 17:30:00,97.37,97.52,97.36,97.46,10730199969.0
2007-12-03 17:45:00,97.46,97.64,97.37,97.59,10419899986.0
2007-12-03 18:00:00,97.59,97.63,97.37,97.39,11280799998.0
2007-12-03 18:15:00,97.39,97.55,97.31,97.46,12807499984.0
2007-12-03 18:30:00,97.46,97.54,97.41,97.42,9284000001.0
2007-12-03 18:45:00,97.42,97.5,97.36,97.47,9512700002.0
2007-12-03 19:00:00,97.47,97.48,97.39,97.44,5902099985.0
2007-12-03 19:15:00,97.43,97.45,97.31,97.38,5444357811.0
2007-12-03 19:30:00,97.38,97.44,97.38,97.4,4643300002.0
2007-12-03 19:45:00,97.4,97.47,97.33,97.41,5301400011.0
2007-12-03 20:00:00,97.42,97.43,97.3,97.31,8049000020.0
2007-12-03 20:15:00,97.31,97.31,97.225,97.26,4512500000.0
2007-12-03 20:30:00,97.26,97.39,97.22,97.295,8229200003.0
2007-12-03 20:45:00,97.3,97.38,97.155,97.16,8062100006.0
2007-12-03 21:00:00,97.17,97.31,97.16,97.24,5864899991.0
2007-12-03 21:15:00,97.24,97.35,97.21,97.23,5537299991.0
2007-12-03 21:30:00,97.23,97.35,97.2,97.35,5899599989.0
2007-12-03 21:45:00,97.35,97.41,97.3,97.38,4526899990.0
2007-12-03 22:00:00,97.38,97.39,97.26,97.275,8065899989.0
2007-12-03 22:15:00,97.275,97.41,97.27,97.32,7648500007.0
2007-12-03 22:30:00,97.32,97.35,97.225,97.3,8114799990.0
2007-12-03 22:45:00,97.3,97.3,97.19,97.26,8504199990.0
2007-12-03 23:00:00,97.25,97.29,97.185,97.245,7023599993.0
2007-12-03 23:15:00,97.25,97.29,97.175,97.215,7859900000.0
2007-12-03 23:30:00,97.215,97.24,97.155,97.22,5565799989.0
2007-12-03 23:45:00,97.22,97.295,97.22,97.24,3825400000.0
2007-12-04 00:00:00,97.24,97.27,97.22,97.25,6098300007.0
2007-12-04 00:15:00,97.27,97.27,97.16,97.205,5297400008.0
2007-12-04 00:30:00,97.205,97.24,97.16,97.18,3373900003.0
2007-12-04 00:45:00,97.18,97.26,97.17,97.225,4226599995.0
2007-12-04 01:00:00,97.225,97.315,97.225,97.255,2872999998.0
2007-12-04 01:15:00,97.255,97.315,97.21,97.27,5369599992.0
2007-12-04 01:30:00,97.27,97.285,97.165,97.215,5245699995.0
2007-12-04 01:45:00,97.215,97.305,97.19,97.295,6553499994.0
2007-12-04 02:00:00,97.295,97.35,97.11,97.11,7743300001.0
2007-12-04 02:15:00,97.11,97.17,96.975,97.05,6326800002.0
2007-12-04 02:30:00,97.05,97.06,96.435,96.52,14328199984.0
2007-12-04 02:45:00,96.52,96.68,96.515,96.66,13103700006.0
2007-12-04 03:00:00,96.655,96.655,96.415,96.455,10584099991.0
2007-12-04 03:15:00,96.455,96.465,96.27,96.41,15065700009.0
2007-12-04 03:30:00,96.41,96.53,96.4,96.515,5852300006.0
2007-12-04 03:45:00,96.515,96.525,96.465,96.475,6163500004.0
2007-12-04 04:00:00,96.475,96.55,96.39,96.54,5693800002.0
2007-12-04 04:15:00,96.54,96.64,96.51,96.6,6572700000.0
2007-12-04 04:30:00,96.6,96.6,96.555,96.57,2135300000.0
2007-12-04 04:45:00,96.57,96.6,96.425,96.44,6616200011.0
2007-12-04 05:00:00,96.435,96.59,96.405,96.59,7747200001.0
2007-12-04 05:15:00,96.59,96.65,96.57,96.59,3129900001.0
2007-12-04 05:30:00,96.59,96.735,96.53,96.71,7288025670.0
2007-12-04 05:45:00,96.715,96.725,96.615,96.685,3077399999.0
2007-12-04 06:00:00,96.685,96.685,96.535,96.555,3200700000.0
2007-12-04 06:15:00,96.555,96.68,96.53,96.625,5503399999.0
2007-12-04 06:30:00,96.625,96.645,96.54,96.58,4291700000.0
2007-12-04 06:45:00,96.58,96.645,96.35,96.35,12497900010.0
2007-12-04 07:00:00,96.35,96.45,96.34,96.37,13719200009.0
2007-12-04 07:15:00,96.37,96.39,96.265,96.32,12580500022.0
2007-12-04 07:30:00,96.32,96.37,96.28,96.295,8357500009.0
2007-12-04 07:45:00,96.295,96.51,96.285,96.5,7078600022.0
2007-12-04 08:00:00,96.5,96.6,96.44,96.44,9974199999.0
2007-12-04 08:15:00,96.44,96.495,96.39,96.405,8229300022.0
2007-12-04 08:30:00,96.405,96.545,96.355,96.545,4810300024.0
2007-12-04 08:45:00,96.545,96.56,96.47,96.5,6123100007.0
2007-12-04 09:00:00,96.5,96.51,96.35,96.385,8211300008.0
2007-12-04 09:15:00,96.385,96.385,96.26,96.36,7242200013.0
2007-12-04 09:30:00,96.36,96.61,96.35,96.52,6656599999.0
2007-12-04 09:45:00,96.52,96.59,96.425,96.47,7070549992.0
2007-12-04 10:00:00,96.47,96.64,96.41,96.41,9536599959.0
2007-12-04 10:15:00,96.41,96.62,96.41,96.5,8720299988.0
2007-12-04 10:30:00,96.5,96.53,96.32,96.445,11163799978.0
2007-12-04 10:45:00,96.445,96.46,96.275,96.39,11017899996.0
2007-12-04 11:00:00,96.39,96.45,96.15,96.235,9013999993.0
2007-12-04 11:15:00,96.235,96.31,96.04,96.08,14068899997.0
2007-12-04 11:30:00,96.08,96.21,96.03,96.13,12536599986.0
2007-12-04 11:45:00,96.125,96.21,95.91,96.18,8439999992.0
2007-12-04 12:00:00,96.17,96.18,95.85,95.89,17913399975.0
2007-12-04 12:15:00,95.89,96.06,95.89,96.04,14144799982.0
2007-12-04 12:30:00,96.04,96.06,95.94,95.94,6984499969.0
2007-12-04 12:45:00,95.94,96.16,95.885,96.15,11295699944.0
2007-12-04 13:00:00,96.14,96.15,96.015,96.085,10079099996.0
2007-12-04 13:15:00,96.085,96.11,95.97,95.98,8435199946.0
2007-12-04 13:30:00,95.97,96.04,95.93,96.0,12135899923.0
2007-12-04 13:45:00,95.99,96.04,95.88,95.95,10952099972.0
2007-12-04 14:00:00,95.95,96.08,95.88,96.02,11039999950.0
2007-12-04 14:15:00,96.01,96.21,95.96,96.17,12373299992.0
2007-12-04 14:30:00,96.17,96.18,95.99,96.05,12915300016.0
2007-12-04 14:45:00,96.05,96.08,95.96,96.03,9150499987.0
2007-12-04 15:00:00,96.03,96.14,96.02,96.09,8183299986.0
2007-12-04 15:15:00,96.09,96.17,96.02,96.04,10783299993.0
2007-12-04 15:30:00,96.04,96.25,95.64,96.17,12527100008.0
2007-12-04 15:45:00,96.17,96.23,96.12,96.15,11455999972.0
2007-12-04 16:00:00,96.15,96.15,95.89,95.99,13993199977.0
2007-12-04 16:15:00,96.0,96.09,95.915,95.99,9637299986.0
2007-12-04 16:30:00,95.99,96.07,95.64,95.7,15632599950.0
2007-12-04 16:45:00,95.7,95.7,95.515,95.6,16410299952.0
2007-12-04 17:00:00,95.6,95.7,95.52,95.68,13992699985.0
2007-12-04 17:15:00,95.68,95.91,95.55,95.9,13723100008.0
2007-12-04 17:30:00,95.9,96.12,95.86,96.04,14210199994.0
2007-12-04 17:45:00,96.04,96.09,95.82,95.83,13996799973.0
2007-12-04 18:00:00,95.83,95.95,95.79,95.95,13072399989.0
2007-12-04 18:15:00,95.95,95.97,95.83,95.85,11742299982.0
2007-12-04 18:30:00,95.85,95.86,95.765,95.85,9766000011.0
2007-12-04 18:45:00,95.85,95.88,95.67,95.68,11771400005.0
2007-12-04 19:00:00,95.68,95.77,95.635,95.74,11409600004.0
2007-12-04 19:15:00,95.74,95.84,95.72,95.81,8662499996.0
2007-12-04 19:30:00,95.81,95.85,95.77,95.83,9067400000.0
2007-12-04 19:45:00,95.83,96.02,95.82,95.97,8277400016.0
2007-12-04 20:00:00,95.97,96.09,95.92,95.935,8569900016.0
2007-12-04 20:15:00,95.935,95.96,95.89,95.89,3317600010.0
2007-12-04 20:30:00,95.89,96.01,95.86,96.01,3488299984.0
2007-12-04 20:45:00,96.01,96.09,95.99,96.08,7091400000.0
2007-12-04 21:00:00,96.08,96.1,95.93,96.03,6905199983.0
2007-12-04 21:15:00,96.03,96.1,96.0,96.1,6237199997.0
2007-12-04 21:30:00,96.1,96.1,95.97,95.98,3756899995.0
2007-12-04 21:45:00,95.98,96.05,95.96,96.0,6129800004.0
2007-12-04 22:00:00,96.0,96.02,95.92,95.97,5954200000.0
2007-12-04 22:15:00,95.97,96.07,95.97,96.05,9426200011.0
2007-12-04 22:30:00,96.05,96.05,95.84,95.88,11867999960.0
2007-12-04 22:45:00,95.88,95.89,95.83,95.87,9486599969.0
2007-12-04 23:00:00,95.87,95.88,95.81,95.85,6489699980.0
2007-12-04 23:15:00,95.85,95.85,95.785,95.79,5740899997.0
2007-12-04 23:30:00,95.78,95.82,95.76,95.81,7580200003.0
2007-12-04 23:45:00,95.81,96.0,95.8,95.96,7099399982.0
2007-12-05 00:00:00,95.96,95.97,95.84,95.88,6897900010.0
2007-12-05 00:15:00,95.88,95.93,95.81,95.88,6689800031.0
2007-12-05 00:30:00,95.84,95.89,95.49,95.71,11337500020.0
2007-12-05 00:45:00,95.72,95.865,95.7,95.71,9035499996.0
2007-12-05 01:00:00,95.71,95.82,95.71,95.785,2561199998.0
2007-12-05 01:15:00,95.79,95.875,95.74,95.81,10147599985.0
2007-12-05 01:30:00,95.81,95.96,95.775,95.895,4765700011.0
2007-12-05 01:45:00,95.895,95.915,95.775,95.8,5307699984.0
2007-12-05 02:00:00,95.8,95.85,95.75,95.755,10359099984.0
2007-12-05 02:15:00,95.755,95.93,95.74,95.87,4301200011.0
2007-12-05 02:30:00,95.87,95.87,95.525,95.725,14332700008.0
2007-12-05 02:45:00,95.725,95.74,95.45,95.48,8493900002.0
2007-12-05 03:00:00,95.48,95.65,95.44,95.475,9596099988.0
2007-12-05 03:15:00,95.475,95.49,95.26,95.27,12236599998.0
2007-12-05 03:30:00,95.27,95.5,95.27,95.48,9029900001.0
2007-12-05 03:45:00,95.48,95.56,95.39,95.41,9860499999.0
2007-12-05 04:00:00,95.415,95.58,95.39,95.535,5282299996.0
2007-12-05 04:15:00,95.535,95.595,95.465,95.595,7586300001.0
2007-12-05 04:30:00,95.595,95.91,95.595,95.85,11846800002.0
2007-12-05 04:45:00,95.85,95.86,95.685,95.775,6486999989.0
2007-12-05 05:00:00,95.78,95.885,95.76,95.87,5940399995.0
2007-12-05 05:15:00,95.87,95.875,95.76,95.76,5365299993.0
2007-12-05 05:30:00,95.76,95.86,95.755,95.855,5441499997.0
2007-12-05 05:45:00,95.855,96.02,95.855,95.96,4761899992.0
2007-12-05 06:00:00,95.955,96.03,95.88,96.02,9362299998.0
2007-12-05 06:15:00,96.02,96.07,95.98,96.06,6140399999.0
2007-12-05 06:30:00,96.06,96.075,95.935,96.015,6579800004.0
2007-12-05 06:45:00,96.015,96.11,96.0,96.01,7812799996.0
2007-12-05 07:00:00,96.01,96.14,95.925,95.925,10276500012.0
2007-12-05 07:15:00,95.925,96.03,95.89,96.0,9241700012.0
2007-12-05 07:30:00,96.0,96.04,95.91,95.99,6768000007.0
2007-12-05 07:45:00,95.99,96.02,95.93,96.01,6848400000.0
2007-12-05 08:00:00,96.01,96.045,95.9,96.01,9175399999.0
2007-12-05 08:15:00,96.01,96.03,95.875,96.01,7174800001.0
2007-12-05 08:30:00,96.01,96.09,95.96,96.045,7898900014.0
2007-12-05 08:45:00,96.055,96.2,96.055,96.135,9644000007.0
2007-12-05 09:00:00,96.135,96.44,96.135,96.42,10665700009.0
2007-12-05 09:15:00,96.42,96.42,96.28,96.35,9971800003.0
2007-12-05 09:30:00,96.35,96.38,96.24,96.28,4575500000.0
2007-12-05 09:45:00,96.29,96.29,96.14,96.21,5854199991.0
2007-12-05 10:00:00,96.21,96.22,96.01,96.09,8546399990.0
2007-12-05 10:15:00,96.08,96.17,96.08,96.13,8818999979.0
2007-12-05 10:30:00,96.13,96.2,96.055,96.09,12652499980.0
2007-12-05 10:45:00,96.09,96.09,95.9,95.9,11182199980.0
2007-12-05 11:00:00,95.9,96.01,95.8,95.92,13142999986.0
2007-12-05 11:15:00,95.92,96.02,95.87,95.92,11636800003.0
2007-12-05 11:30:00,95.92,95.95,95.68,95.79,13254099955.0
2007-12-05 11:45:00,95.79,95.83,95.75,95.78,7547899981.0
2007-12-05 12:00:00,95.78,95.87,95.685,95.7,10772199974.0
2007-12-05 12:15:00,95.7,95.8,95.64,95.65,9628799994.0
2007-12-05 12:30:00,95.65,95.66,95.59,95.65,8362200002.0
2007-12-05 12:45:00,95.65,95.85,95.65,95.82,10270699997.0
2007-12-05 13:00:00,95.82,95.96,95.7,95.72,10539999959.0
2007-12-05 13:15:00,95.72,95.87,95.72,95.84,8065299992.0
2007-12-05 13:30:00,95.84,95.89,95.74,95.76,7339500000.0
2007-12-05 13:45:00,95.76,95.8,95.59,95.61,10029900001.0
2007-12-05 14:00:00,95.6,95.77,95.57,95.66,11213899984.0
2007-12-05 14:15:00,95.66,95.7,95.58,95.6,10196899954.0
2007-12-05 14:30:00,95.6,95.72,95.58,95.66,8096400000.0
2007-12-05 14:45:00,95.66,95.74,95.615,95.73,8626299993.0
2007-12-05 15:00:00,95.73,95.85,95.71,95.72,10427499980.0
2007-12-05 15:15:00,95.72,95.95,95.68,95.74,12865699989.0
2007-12-05 15:30:00,95.74,96.195,95.68,96.19,15997499979.0
2007-12-05 15:45:00,96.18,96.36,96.13,96.29,12789099991.0
2007-12-05 16:00:00,96.29,96.43,96.2,96.25,10851099993.0
2007-12-05 16:15:00,96.25,96.36,96.19,96.33,9413899990.0
2007-12-05 16:30:00,96.32,96.4,96.21,96.24,9753499998.0
2007-12-05 16:45:00,96.24,96.37,96.19,96.22,13479649944.0
2007-12-05 17:00:00,96.22,96.42,96.17,96.34,14438299933.0
2007-12-05 17:15:00,96.34,96.37,96.25,96.35,11730199993.0
2007-12-05 17:30:00,96.35,96.47,96.3,96.43,12201949972.0
2007-12-05 17:45:00,96.44,96.52,96.41,96.45,12960200003.0
2007-12-05 18:00:00,96.45,96.64,96.44,96.615,13120599985.0
2007-12-05 18:15:00,96.62,96.82,96.57,96.81,13512699950.0
2007-12-05 18:30:00,96.805,96.83,96.555,96.57,12422699965.0
2007-12-05 18:45:00,96.57,96.605,96.515,96.53,10925299999.0
2007-12-05 19:00:00,96.53,96.59,96.52,96.59,7181999985.0
2007-12-05 19:15:00,96.59,96.72,96.56,96.69,6723800000.0
2007-12-05 19:30:00,96.69,96.79,96.67,96.69,8319599980.0
2007-12-05 19:45:00,96.69,96.72,96.355,96.43,7474399988.0
2007-12-05 20:00:00,96.43,96.45,96.06,96.17,13972299988.0
2007-12-05 20:15:00,96.17,96.23,96.02,96.23,10983099966.0
2007-12-05 20:30:00,96.23,96.34,96.22,96.31,9102599988.0
2007-12-05 20:45:00,96.31,96.5,96.29,96.42,8667199962.0
2007-12-05 21:00:00,96.42,96.44,96.33,96.38,8167799982.0
2007-12-05 21:15:00,96.38,96.39,96.12,96.27,13224699952.0
2007-12-05 21:30:00,96.27,96.32,96.19,96.225,8363599985.0
2007-12-05 21:45:00,96.225,96.25,96.095,96.15,6310700000.0
2007-12-05 22:00:00,96.15,96.36,96.13,96.31,11313199993.0
2007-12-05 22:15:00,96.31,96.54,96.305,96.44,15648899950.0
2007-12-05 22:30:00,96.44,96.56,96.38,96.56,11897499994.0
2007-12-05 22:45:00,96.56,96.57,96.45,96.48,8632599971.0
2007-12-05 23:00:00,96.48,96.51,96.375,96.44,7857599975.0
2007-12-05 23:15:00,96.44,96.47,96.385,96.42,9295199982.0
2007-12-05 23:30:00,96.415,96.43,96.33,96.39,7057099978.0
2007-12-05 23:45:00,96.39,96.49,96.375,96.42,7358200002.0
2007-12-06 00:00:00,96.43,96.51,96.4,96.51,5194000014.0
2007-12-06 00:15:00,96.51,96.535,96.305,96.385,4944500020.0
2007-12-06 00:30:00,96.385,96.515,96.36,96.515,8280500039.0
2007-12-06 00:45:00,96.505,96.595,96.415,96.485,5679300017.0
2007-12-06 01:00:00,96.485,96.665,96.48,96.645,4602200001.0
2007-12-06 01:15:00,96.645,96.73,96.58,96.635,4482900005.0
2007-12-06 01:30:00,96.64,96.65,96.555,96.605,2661600001.0
2007-12-06 01:45:00,96.605,96.67,96.535,96.595,3259600020.0
2007-12-06 02:00:00,96.595,96.725,96.575,96.63,2289300000.0
2007-12-06 02:15:00,96.625,96.675,96.6,96.615,2911400002.0
2007-12-06 02:30:00,96.6,96.83,96.53,96.825,4627300003.0
2007-12-06 02:45:00,96.825,96.87,96.605,96.775,4697999999.0
2007-12-06 03:00:00,96.775,97.15,96.77,96.96,3957900003.0
2007-12-06 03:15:00,96.955,97.03,96.935,96.955,3249499999.0
2007-12-06 03:30:00,96.955,96.97,96.805,96.84,1943000000.0
2007-12-06 03:45:00,96.845,96.955,96.825,96.9,2973999995.0
2007-12-06 04:00:00,96.9,96.95,96.825,96.865,3220300001.0
2007-12-06 04:15:00,96.865,96.89,96.79,96.815,2167200003.0
2007-12-06 04:30:00,96.815,96.89,96.815,96.85,1058599999.0
2007-12-06 04:45:00,96.845,96.92,96.815,96.915,1179800000.0
2007-12-06 05:00:00,96.92,96.965,96.83,96.865,4084600001.0
2007-12-06 05:15:00,96.865,96.885,96.715,96.795,2351099999.0
2007-12-06 05:30:00,96.795,96.815,96.745,96.78,978800000.0
2007-12-06 05:45:00,96.78,96.89,96.755,96.865,3153999989.0
2007-12-06 06:00:00,96.865,96.88,96.815,96.87,2387999996.0
2007-12-06 06:15:00,96.87,96.885,96.825,96.86,1271000000.0
2007-12-06 06:30:00,96.86,96.88,96.815,96.875,1535400001.0
2007-12-06 06:45:00,96.875,96.94,96.82,96.83,2943600008.0
2007-12-06 07:00:00,96.83,96.865,96.79,96.85,2042899997.0
2007-12-06 07:15:00,96.85,96.885,96.805,96.83,2570300005.0
2007-12-06 07:30:00,96.83,96.86,96.81,96.86,1592700008.0
2007-12-06 07:45:00,96.865,96.9,96.79,96.82,2850300002.0
2007-12-06 08:00:00,96.845,96.965,96.82,96.955,2609600007.0
2007-12-06 08:15:00,96.955,96.965,96.905,96.925,1948799998.0
2007-12-06 08:30:00,96.92,96.96,96.815,96.895,5188600018.0
2007-12-06 08:45:00,96.905,96.915,96.7,96.845,6080500005.0
2007-12-06 09:00:00,96.845,96.875,96.715,96.84,5559400009.0
2007-12-06 09:15:00,96.84,96.93,96.78,96.855,4843499996.0
2007-12-06 09:30:00,96.855,97.01,96.845,96.945,3889899996.0
2007-12-06 09:45:00,96.945,96.975,96.795,96.815,3533700000.0
2007-12-06 10:00:00,96.815,96.835,96.665,96.745,4314999997.0
2007-12-06 10:15:00,96.755,96.775,96.645,96.66,3513099999.0
2007-12-06 10:30:00,96.66,96.69,96.455,96.51,2873499996.0
2007-12-06 10:45:00,96.515,96.565,96.42,96.555,4597699993.0
2007-12-06 11:00:00,96.56,96.57,96.495,96.52,3535699995.0
2007-12-06 11:15:00,96.515,96.535,96.45,96.505,3479899995.0
2007-12-06 11:30:00,96.505,96.51,96.37,96.375,7472399983.0
2007-12-06 11:45:00,96.375,96.48,96.375,96.395,5893900003.0
2007-12-06 12:00:00,96.395,96.62,96.365,96.56,4801499996.0
2007-12-06 12:15:00,96.55,96.635,96.51,96.545,5315700002.0
2007-12-06 12:30:00,96.545,96.56,96.455,96.515,4404900002.0
2007-12-06 12:45:00,96.515,96.645,96.515,96.585,5601899991.0
2007-12-06 13:00:00,96.585,96.665,96.555,96.59,3115000002.0
2007-12-06 13:15:00,96.6,96.64,96.56,96.63,4284899998.0
2007-12-06 13:30:00,96.63,96.655,96.535,96.615,4500000004.0
2007-12-06 13:45:00,96.615,96.735,96.615,96.73,5069199996.0
2007-12-06 14:00:00,96.73,96.745,96.535,96.535,6098800015.0
2007-12-06 14:15:00,96.535,96.625,96.45,96.595,4752899994.0
2007-12-06 14:30:00,96.595,96.765,96.595,96.725,2674800002.0
2007-12-06 14:45:00,96.725,96.735,96.595,96.695,3758400000.0
2007-12-06 15:00:00,96.685,96.705,96.495,96.565,3247499993.0
2007-12-06 15:15:00,96.57,96.675,96.555,96.575,3776100009.0
2007-12-06 15:30:00,96.585,96.695,96.505,96.61,4814899994.0
2007-12-06 15:45:00,96.61,96.735,96.56,96.565,7030399998.0
2007-12-06 16:00:00,96.565,96.665,96.52,96.57,6036999979.0
2007-12-06 16:15:00,96.565,96.635,96.525,96.615,4795700006.0
2007-12-06 16:30:00,96.615,96.755,96.615,96.725,4779600002.0
2007-12-06 16:45:00,96.725,96.985,96.72,96.875,4325999999.0
2007-12-06 17:00:00,96.875,97.19,96.865,97.125,6297800002.0
2007-12-06 17:15:00,97.125,97.135,96.9,96.915,4505399999.0
2007-12-06 17:30:00,96.915,96.97,96.845,96.965,3562949998.0
2007-12-06 17:45:00,96.965,97.08,96.945,97.055,5676600002.0
2007-12-06 18:00:00,97.055,97.095,96.975,96.975,5405400001.0
2007-12-06 18:15:00,96.975,97.0,96.895,96.965,5376399997.0
2007-12-06 18:30:00,96.965,96.995,96.88,96.905,5930800000.0
2007-12-06 18:45:00,96.91,96.985,96.88,96.92,3733000000.0
2007-12-06 19:00:00,96.92,97.055,96.91,97.035,3872899999.0
2007-12-06 19:15:00,97.035,97.175,97.015,97.055,3717900004.0
2007-12-06 19:30:00,97.055,97.145,97.04,97.105,2046000001.0
2007-12-06 19:45:00,97.1,97.265,97.065,97.255,1817000000.0
2007-12-06 20:00:00,97.26,97.365,97.25,97.295,3746900001.0
2007-12-06 20:15:00,97.295,97.37,97.235,97.24,2028000002.0
2007-12-06 20:30:00,97.24,97.365,97.185,97.335,4584700002.0
2007-12-06 20:45:00,97.325,97.335,97.155,97.23,6682199986.0
2007-12-06 21:00:00,97.235,97.43,97.205,97.43,3436199998.0
2007-12-06 21:15:00,97.43,97.5,97.365,97.42,4926200000.0
2007-12-06 21:30:00,97.415,97.65,97.4,97.635,3322299999.0
2007-12-06 21:45:00,97.635,97.74,97.63,97.73,2365000001.0
2007-12-06 22:00:00,97.73,97.84,97.705,97.725,4215599995.0
2007-12-06 22:15:00,97.725,97.82,97.675,97.735,2872600000.0
2007-12-06 22:30:00,97.735,97.74,97.665,97.725,2221200001.0
2007-12-06 22:45:00,97.73,97.735,97.625,97.67,2523199997.0
2007-12-06 23:00:00,97.675,97.795,97.665,97.76,2791900001.0
2007-12-06 23:15:00,97.76,97.76,97.705,97.73,1609300000.0
2007-12-06 23:30:00,97.735,97.76,97.675,97.685,2489299999.0
2007-12-06 23:45:00,97.685,97.835,97.675,97.8,2216200000.0
2007-12-07 00:00:00,97.79,97.815,97.69,97.79,6066399999.0
2007-12-07 00:15:00,97.795,97.805,97.69,97.74,2460800000.0
2007-12-07 00:30:00,97.74,97.895,97.74,97.795,5129500005.0
2007-12-07 00:45:00,97.795,97.795,97.72,97.73,2536300003.0
2007-12-07 01:00:00,97.735,97.825,97.73,97.785,2085500005.0
2007-12-07 01:15:00,97.79,97.855,97.745,97.76,3362499995.0
2007-12-07 01:30:00,97.76,97.79,97.715,97.76,1737599999.0
2007-12-07 01:45:00,97.755,97.95,97.75,97.94,3735400001.0
2007-12-07 02:00:00,97.935,97.985,97.84,97.85,2183799996.0
2007-12-07 02:15:00,97.845,97.845,97.71,97.785,2208200000.0
2007-12-07 02:30:00,97.785,97.785,97.73,97.775,968800000.0
2007-12-07 02:45:00,97.775,97.875,97.775,97.79,1584100000.0
2007-12-07 03:00:00,97.79,97.865,97.755,97.785,5510999988.0
2007-12-07 03:15:00,97.785,97.835,97.73,97.745,2660500001.0
2007-12-07 03:30:00,97.72,97.78,97.72,97.755,2060700000.0
2007-12-07 03:45:00,97.755,97.755,97.595,97.605,3659600004.0
2007-12-07 04:00:00,97.605,97.735,97.505,97.725,2670600000.0
2007-12-07 04:15:00,97.725,97.745,97.7,97.71,967000000.0
2007-12-07 04:30:00,97.71,97.72,97.64,97.665,1456500002.0
2007-12-07 04:45:00,97.67,97.68,97.64,97.66,1061399998.0
2007-12-07 05:00:00,97.66,97.74,97.64,97.735,472200004.0
2007-12-07 05:15:00,97.735,97.77,97.725,97.745,972099999.0
2007-12-07 05:30:00,97.745,97.825,97.725,97.795,1831200000.0
2007-12-07 05:45:00,97.795,97.865,97.795,97.815,1484500004.0
2007-12-07 06:00:00,97.835,97.835,97.725,97.735,2907399996.0
2007-12-07 06:15:00,97.74,97.77,97.685,97.7,2557400007.0
2007-12-07 06:30:00,97.7,97.755,97.69,97.695,1481800000.0
2007-12-07 06:45:00,97.695,97.705,97.645,97.655,1371800000.0
2007-12-07 07:00:00,97.655,97.66,97.52,97.55,1859200002.0
2007-12-07 07:15:00,97.55,97.615,97.53,97.61,2256099999.0
2007-12-07 07:30:00,97.605,97.62,97.56,97.6,1567999994.0
2007-12-07 07:45:00,97.6,97.75,97.59,97.745,2108300000.0
2007-12-07 08:00:00,97.75,97.825,97.725,97.74,1144900002.0
2007-12-07 08:15:00,97.74,97.765,97.605,97.605,2060800001.0
2007-12-07 08:30:00,97.605,97.625,97.525,97.535,1967399998.0
2007-12-07 08:45:00,97.535,97.655,97.5,97.6,4807600004.0
2007-12-07 09:00:00,97.605,97.7,97.605,97.645,2762299999.0
2007-12-07 09:15:00,97.645,97.705,97.575,97.595,1986400001.0
2007-12-07 09:30:00,97.595,97.685,97.51,97.61,2776599993.0
2007-12-07 09:45:00,97.615,97.64,97.515,97.515,4286899998.0
2007-12-07 10:00:00,97.515,97.59,97.445,97.49,4362000000.0
2007-12-07 10:15:00,97.49,97.565,97.475,97.535,3074000002.0
2007-12-07 10:30:00,97.525,97.565,97.49,97.525,3528100001.0
2007-12-07 10:45:00,97.525,97.55,97.43,97.51,4855600001.0
2007-12-07 11:00:00,97.505,97.545,97.45,97.525,3915800002.0
2007-12-07 11:15:00,97.525,97.525,97.375,97.43,2573300000.0
2007-12-07 11:30:00,97.425,97.53,97.41,97.415,4756400000.0
2007-12-07 11:45:00,97.415,97.525,97.385,97.5,4172900000.0
2007-12-07 12:00:00,97.5,97.565,97.455,97.455,4005999995.0
2007-12-07 12:15:00,97.47,97.57,97.45,97.535,2517000001.0
2007-12-07 12:30:00,97.53,97.56,97.505,97.525,2698399996.0
2007-12-07 12:45:00,97.525,97.545,97.45,97.51,2459600002.0
2007-12-07 13:00:00,97.51,97.59,97.45,97.585,3304600000.0
2007-12-07 13:15:00,97.575,97.655,97.555,97.575,4571100002.0
2007-12-07 13:30:00,97.575,97.615,97.545,97.61,1750000004.0
2007-12-07 13:45:00,97.61,97.61,97.525,97.58,2722599998.0
2007-12-07 14:00:00,97.61,97.855,97.545,97.755,6337599992.0
2007-12-07 14:15:00,97.755,97.755,97.615,97.675,6178399972.0
2007-12-07 14:30:00,97.675,97.705,97.615,97.645,5382500029.0
2007-12-07 14:45:00,97.645,97.72,97.625,97.715,6273000019.0
2007-12-07 15:00:00,97.715,97.88,97.715,97.75,3605900000.0
2007-12-07 15:15:00,97.75,98.02,97.725,97.865,5873200004.0
2007-12-07 15:30:00,97.835,98.48,97.835,98.44,6903199997.0
2007-12-07 15:45:00,98.435,98.5,98.31,98.395,6211800002.0
2007-12-07 16:00:00,98.395,98.44,98.275,98.35,6024200000.0
2007-12-07 16:15:00,98.35,98.445,98.295,98.425,5304700002.0
2007-12-07 16:30:00,98.425,98.445,98.22,98.315,4668200001.0
2007-12-07 16:45:00,98.315,98.345,98.225,98.295,4469400001.0
2007-12-07 17:00:00,98.305,98.355,98.225,98.265,5319499998.0
2007-12-07 17:15:00,98.265,98.295,98.145,98.17,2755300000.0
2007-12-07 17:30:00,98.165,98.215,98.1,98.115,4330200006.0
2007-12-07 17:45:00,98.115,98.205,98.075,98.165,2446500000.0
2007-12-07 18:00:00,98.165,98.42,98.16,98.41,4408900001.0
2007-12-07 18:15:00,98.41,98.435,98.265,98.285,3800600004.0
2007-12-07 18:30:00,98.285,98.385,98.26,98.38,3110800003.0
2007-12-07 18:45:00,98.38,98.45,98.36,98.375,2777800000.0
2007-12-07 19:00:00,98.375,98.39,98.285,98.365,2786799998.0
2007-12-07 19:15:00,98.365,98.375,98.19,98.235,2106100000.0
2007-12-07 19:30:00,98.235,98.24,98.1,98.145,2131200000.0
2007-12-07 19:45:00,98.15,98.165,97.925,97.935,2858799999.0
2007-12-07 20:00:00,97.935,97.975,97.81,97.875,2490200001.0
2007-12-07 20:15:00,97.875,97.885,97.815,97.865,1264400001.0
2007-12-07 20:30:00,97.87,97.925,97.845,97.905,866800000.0
2007-12-07 20:45:00,97.905,98.015,97.895,98.005,1137800000.0
2007-12-07 21:00:00,98.015,98.095,97.995,98.025,901200000.0
2007-12-07 21:15:00,98.025,98.075,98.005,98.06,765800000.0
2007-12-07 21:30:00,98.06,98.165,98.055,98.075,1067900000.0
2007-12-07 21:45:00,98.075,98.105,97.985,98.005,1120700000.0
2007-12-07 22:00:00,98.005,98.03,97.945,97.985,2047499998.0
2007-12-07 22:15:00,97.985,98.01,97.885,97.905,1134200000.0
2007-12-07 22:30:00,97.905,97.92,97.83,97.85,1483399999.0
2007-12-07 22:45:00,97.85,97.975,97.825,97.975,2899899992.0
2007-12-07 23:00:00,97.975,97.985,97.834,97.903,2207899997.0
2007-12-07 23:15:00,97.905,97.954,97.88,97.937,1731600000.0
2007-12-07 23:30:00,97.932,97.958,97.836,97.871,2190800000.0
2007-12-07 23:45:00,97.873,97.873,97.786,97.786,2746499999.0
2007-12-10 00:00:00,97.356,97.448,97.23,97.31,4640900000.0
2007-12-10 00:15:00,97.31,97.4,97.27,97.4,24800900000.0
2007-12-10 00:30:00,97.4,97.67,97.39,97.67,17058400000.0
2007-12-10 00:45:00,97.67,97.73,97.66,97.71,14456300000.0
2007-12-10 01:00:00,97.71,97.72,97.44,97.445,4466900006.0
2007-12-10 01:15:00,97.445,97.66,97.375,97.66,3106400001.0
2007-12-10 01:30:00,97.66,97.71,97.61,97.71,2055300000.0
2007-12-10 01:45:00,97.73,97.85,97.655,97.825,1211700001.0
2007-12-10 02:00:00,97.825,97.85,97.755,97.835,1040500000.0
2007-12-10 02:15:00,97.835,97.85,97.655,97.715,4529100004.0
2007-12-10 02:30:00,97.715,97.785,97.58,97.78,3285000004.0
2007-12-10 02:45:00,97.78,97.815,97.57,97.575,5644400000.0
2007-12-10 03:00:00,97.575,97.655,97.505,97.555,3764600000.0
2007-12-10 03:15:00,97.55,97.62,97.51,97.51,4897600000.0
2007-12-10 03:30:00,97.51,97.54,97.465,97.52,4484800000.0
2007-12-10 03:45:00,97.515,97.675,97.515,97.67,3851500004.0
2007-12-10 04:00:00,97.675,97.79,97.635,97.77,4114500001.0
2007-12-10 04:15:00,97.77,97.825,97.74,97.74,5708800000.0
2007-12-10 04:30:00,97.745,97.77,97.65,97.72,3247700000.0
2007-12-10 04:45:00,97.72,97.73,97.655,97.695,2909300003.0
2007-12-10 05:00:00,97.695,97.705,97.635,97.65,2827299996.0
2007-12-10 05:15:00,97.65,97.69,97.64,97.67,1271500000.0
2007-12-10 05:30:00,97.665,97.725,97.635,97.7,3150200009.0
2007-12-10 05:45:00,97.69,97.74,97.67,97.705,1491900001.0
2007-12-10 06:00:00,97.71,97.735,97.69,97.735,1647800000.0
2007-12-10 06:15:00,97.735,97.765,97.72,97.74,2787199995.0
2007-12-10 06:30:00,97.74,97.755,97.7,97.705,1965300000.0
2007-12-10 06:45:00,97.705,97.76,97.685,97.75,2499800003.0
2007-12-10 07:00:00,97.745,97.84,97.685,97.795,5501299998.0
2007-12-10 07:15:00,97.795,97.95,97.75,97.87,5021999997.0
2007-12-10 07:30:00,97.87,98.08,97.845,98.045,9236799991.0
2007-12-10 07:45:00,98.05,98.185,97.96,98.02,8086400004.0
2007-12-10 08:00:00,98.025,98.03,97.735,97.85,9303100004.0
2007-12-10 08:15:00,97.85,97.985,97.845,97.94,7299999991.0
2007-12-10 08:30:00,97.955,97.97,97.75,97.835,8638000003.0
2007-12-10 08:45:00,97.835,98.0,97.83,98.0,3060200000.0
2007-12-10 09:00:00,98.0,98.045,97.87,97.885,4160199997.0
2007-12-10 09:15:00,97.885,97.965,97.865,97.91,3068100003.0
2007-12-10 09:30:00,97.91,98.025,97.895,98.015,6486899993.0
2007-12-10 09:45:00,98.015,98.035,97.97,97.995,5605000008.0
2007-12-10 10:00:00,97.995,98.13,97.995,98.085,5755800002.0
2007-12-10 10:15:00,98.085,98.24,98.075,98.135,6005800001.0
2007-12-10 10:30:00,98.135,98.24,98.125,98.17,2638800002.0
2007-12-10 10:45:00,98.165,98.32,98.105,98.315,3826900000.0
2007-12-10 11:00:00,98.315,98.315,98.19,98.195,4208500006.0
2007-12-10 11:15:00,98.195,98.23,98.125,98.175,3761299999.0
2007-12-10 11:30:00,98.17,98.21,98.055,98.17,3695000003.0
2007-12-10 11:45:00,98.175,98.24,98.125,98.16,3123699999.0
2007-12-10 12:00:00,98.165,98.22,98.145,98.19,2514000001.0
2007-12-10 12:15:00,98.19,98.325,98.185,98.275,3065100003.0
2007-12-10 12:30:00,98.27,98.36,98.235,98.285,2733799999.0
2007-12-10 12:45:00,98.285,98.38,98.27,98.28,3304900002.0
2007-12-10 13:00:00,98.275,98.415,98.275,98.385,3009700007.0
2007-12-10 13:15:00,98.385,98.485,98.38,98.475,5506199995.0
2007-12-10 13:30:00,98.475,98.51,98.385,98.455,3968200007.0
2007-12-10 13:45:00,98.455,98.455,98.3,98.305,7550200005.0
2007-12-10 14:00:00,98.3,98.415,98.205,98.405,3173600011.0
2007-12-10 14:15:00,98.41,98.47,98.325,98.36,6398900009.0
2007-12-10 14:30:00,98.355,98.425,98.325,98.4,4211400003.0
2007-12-10 14:45:00,98.4,98.435,98.3,98.365,4656000006.0
2007-12-10 15:00:00,98.365,98.47,98.31,98.47,3308400003.0
2007-12-10 15:15:00,98.465,98.5,98.365,98.47,4016199999.0
2007-12-10 15:30:00,98.47,98.495,98.305,98.305,4475799997.0
2007-12-10 15:45:00,98.31,98.345,98.205,98.235,7202500010.0
2007-12-10 16:00:00,98.235,98.295,98.17,98.22,4303700002.0
2007-12-10 16:15:00,98.22,98.255,98.155,98.165,4214800011.0
2007-12-10 16:30:00,98.165,98.185,97.955,98.05,6945399999.0
2007-12-10 16:45:00,98.05,98.3,98.01,98.275,5246000004.0
2007-12-10 17:00:00,98.275,98.52,98.245,98.415,8713000007.0
2007-12-10 17:15:00,98.405,98.46,98.355,98.355,4865799999.0
2007-12-10 17:30:00,98.355,98.48,98.34,98.415,5533600014.0
2007-12-10 17:45:00,98.415,98.575,98.39,98.565,8328699999.0
2007-12-10 18:00:00,98.565,98.725,98.545,98.71,12592600017.0
2007-12-10 18:15:00,98.71,98.765,98.535,98.67,9145800000.0
2007-12-10 18:30:00,98.67,98.68,98.515,98.52,5679500016.0
2007-12-10 18:45:00,98.52,98.565,98.45,98.515,7166900008.0
2007-12-10 19:00:00,98.515,98.615,98.5,98.595,3145500000.0
2007-12-10 19:15:00,98.595,98.63,98.545,98.605,1843200000.0
2007-12-10 19:30:00,98.605,98.675,98.595,98.67,1433499999.0
2007-12-10 19:45:00,98.675,98.74,98.675,98.695,4430400002.0
2007-12-10 20:00:00,98.695,98.77,98.635,98.7,1000800000.0
2007-12-10 20:15:00,98.695,98.775,98.695,98.705,1151400000.0
2007-12-10 20:30:00,98.705,98.775,98.705,98.77,824900000.0
2007-12-10 20:45:00,98.77,98.78,98.705,98.715,2230700000.0
2007-12-10 21:00:00,98.715,98.745,98.695,98.705,2223700000.0
2007-12-10 21:15:00,98.705,98.72,98.67,98.69,1496299997.0
2007-12-10 21:30:00,98.69,98.72,98.655,98.685,1778999997.0
2007-12-10 21:45:00,98.69,98.75,98.665,98.745,3637999997.0
2007-12-10 22:00:00,98.745,98.75,98.67,98.745,4117999997.0
2007-12-10 22:15:00,98.75,98.78,98.72,98.73,2891999996.0
2007-12-10 22:30:00,98.73,98.805,98.715,98.795,1774100000.0
2007-12-10 22:45:00,98.795,98.815,98.765,98.775,1727800001.0
2007-12-10 23:00:00,98.775,98.785,98.735,98.745,1620999997.0
2007-12-10 23:15:00,98.745,98.91,98.74,98.885,1618700000.0
2007-12-10 23:30:00,98.885,98.965,98.87,98.94,1968499999.0
2007-12-10 23:45:00,98.94,98.95,98.79,98.79,2742599994.0
2007-12-11 00:00:00,98.8,98.9,98.8,98.89,7005700000.0
2007-12-11 00:15:00,98.9,99.01,98.89,98.95,5734600000.0
2007-12-11 00:30:00,98.95,99.01,98.93,99.01,1827000001.0
2007-12-11 00:45:00,99.01,99.03,98.94,98.96,3740700000.0
2007-12-11 01:00:00,98.96,99.035,98.895,99.03,3174100000.0
2007-12-11 01:15:00,99.03,99.06,98.945,99.015,4924600003.0
2007-12-11 01:30:00,99.015,99.12,99.0,99.02,3595600005.0
2007-12-11 01:45:00,99.015,99.1,98.97,98.995,4780400007.0
2007-12-11 02:00:00,98.995,99.14,98.985,99.11,4452200000.0
2007-12-11 02:15:00,99.11,99.12,98.935,98.985,7494500000.0
2007-12-11 02:30:00,98.985,99.01,98.945,99.005,4047399993.0
2007-12-11 02:45:00,99.0,99.13,98.975,99.13,4030400000.0
2007-12-11 03:00:00,99.13,99.2,99.075,99.12,5767600000.0
2007-12-11 03:15:00,99.115,99.31,99.065,99.285,4312900002.0
2007-12-11 03:30:00,99.285,99.285,99.175,99.21,3196600000.0
2007-12-11 03:45:00,99.21,99.22,99.135,99.205,3005699998.0
2007-12-11 04:00:00,99.205,99.215,99.04,99.115,3712299998.0
2007-12-11 04:15:00,99.115,99.19,99.09,99.16,3303299999.0
2007-12-11 04:30:00,99.165,99.295,99.155,99.24,3523300000.0
2007-12-11 04:45:00,99.235,99.26,99.2,99.21,5062600007.0
2007-12-11 05:00:00,99.21,99.23,99.15,99.16,2877300001.0
2007-12-11 05:15:00,99.165,99.245,99.15,99.24,2432199999.0
2007-12-11 05:30:00,99.235,99.3,99.21,99.3,2579800000.0
2007-12-11 05:45:00,99.3,99.31,99.2,99.215,5594899997.0
2007-12-11 06:00:00,99.215,99.25,99.11,99.22,6046500008.0
2007-12-11 06:15:00,99.22,99.24,99.175,99.19,4530100006.0
2007-12-11 06:30:00,99.195,99.245,99.18,99.225,2830600004.0
2007-12-11 06:45:00,99.225,99.29,99.21,99.265,2687300001.0
2007-12-11 07:00:00,99.27,99.34,99.255,99.275,6958500005.0
2007-12-11 07:15:00,99.275,99.275,99.22,99.235,3101799999.0
2007-12-11 07:30:00,99.235,99.26,99.185,99.235,2244500000.0
2007-12-11 07:45:00,99.235,99.25,99.12,99.15,4230199998.0
2007-12-11 08:00:00,99.155,99.23,99.135,99.21,5706600005.0
2007-12-11 08:15:00,99.21,99.24,99.17,99.235,4157900000.0
2007-12-11 08:30:00,99.235,99.24,99.16,99.23,3384700002.0
2007-12-11 08:45:00,99.23,99.3,99.22,99.275,2865299997.0
2007-12-11 09:00:00,99.275,99.28,99.08,99.245,7548700003.0
2007-12-11 09:15:00,99.245,99.325,99.195,99.285,5965200002.0
2007-12-11 09:30:00,99.285,99.335,99.195,99.225,3730000000.0
2007-12-11 09:45:00,99.225,99.305,99.115,99.215,4335499998.0
2007-12-11 10:00:00,99.215,99.355,99.195,99.34,3368400001.0
2007-12-11 10:15:00,99.34,99.345,99.235,99.245,2743100000.0
2007-12-11 10:30:00,99.245,99.41,99.205,99.35,4586899997.0
2007-12-11 10:45:00,99.355,99.43,99.25,99.28,6153200005.0
2007-12-11 11:00:00,99.28,99.375,99.21,99.26,4548300005.0
2007-12-11 11:15:00,99.26,99.305,99.21,99.275,2873800000.0
2007-12-11 11:30:00,99.275,99.375,99.225,99.305,4103800003.0
2007-12-11 11:45:00,99.305,99.33,99.16,99.32,5077500005.0
2007-12-11 12:00:00,99.32,99.35,99.135,99.145,3970700000.0
2007-12-11 12:15:00,99.155,99.205,99.08,99.155,6178900002.0
2007-12-11 12:30:00,99.15,99.215,99.13,99.19,4364399999.0
2007-12-11 12:45:00,99.19,99.205,99.155,99.195,3846600000.0
2007-12-11 13:00:00,99.195,99.195,99.065,99.09,5267700010.0
2007-12-11 13:15:00,99.095,99.11,98.95,99.07,5910800008.0
2007-12-11 13:30:00,99.07,99.085,99.02,99.03,3208600003.0
2007-12-11 13:45:00,99.03,99.035,98.935,98.95,3843800003.0
2007-12-11 14:00:00,98.955,99.005,98.76,98.805,5515100016.0
2007-12-11 14:15:00,98.805,98.865,98.735,98.85,4517600008.0
2007-12-11 14:30:00,98.85,98.995,98.795,98.975,4488500003.0
2007-12-11 14:45:00,98.975,99.055,98.905,99.025,5382200005.0
2007-12-11 15:00:00,99.025,99.135,99.005,99.09,4520799998.0
2007-12-11 15:15:00,99.09,99.17,99.015,99.095,3065900005.0
2007-12-11 15:30:00,99.1,99.145,99.03,99.12,3194000003.0
2007-12-11 15:45:00,99.12,99.19,99.045,99.18,2226599999.0
2007-12-11 16:00:00,99.18,99.18,99.035,99.07,6627200004.0
2007-12-11 16:15:00,99.07,99.115,98.99,99.035,7024999993.0
2007-12-11 16:30:00,99.04,99.075,98.91,99.035,6706800001.0
2007-12-11 16:45:00,99.035,99.08,98.945,99.015,4467800011.0
2007-12-11 17:00:00,99.015,99.12,98.965,98.985,5684699997.0
2007-12-11 17:15:00,98.995,98.995,98.805,98.85,6535900011.0
2007-12-11 17:30:00,98.845,98.955,98.77,98.795,6072500002.0
2007-12-11 17:45:00,98.805,98.825,98.605,98.715,8448300013.0
2007-12-11 18:00:00,98.715,98.955,98.715,98.915,4770100005.0
2007-12-11 18:15:00,98.91,98.98,98.835,98.98,4026300005.0
2007-12-11 18:30:00,98.98,99.005,98.9,98.95,3913800008.0
2007-12-11 18:45:00,98.95,99.165,98.945,99.08,6121600004.0
2007-12-11 19:00:00,99.075,99.12,99.025,99.055,3175800001.0
2007-12-11 19:15:00,99.055,99.18,99.055,99.175,2574500000.0
2007-12-11 19:30:00,99.175,99.305,99.165,99.29,2952200004.0
2007-12-11 19:45:00,99.29,99.305,99.18,99.205,2497099995.0
2007-12-11 20:00:00,99.205,99.205,99.085,99.095,2629000000.0
2007-12-11 20:15:00,99.095,99.225,99.09,99.145,2255100001.0
2007-12-11 20:30:00,99.145,99.2,99.13,99.175,1371500001.0
2007-12-11 20:45:00,99.175,99.22,99.135,99.205,2155799996.0
2007-12-11 21:00:00,99.195,99.365,99.175,99.305,4607699995.0
2007-12-11 21:15:00,99.164,99.188,97.225,97.595,6617800001.0
2007-12-11 21:30:00,97.595,97.595,96.72,96.82,5151199999.0
2007-12-11 21:45:00,96.82,97.395,96.805,97.25,3932000000.0
2007-12-11 22:00:00,97.245,97.245,96.715,96.815,3289600000.0
2007-12-11 22:15:00,96.825,96.87,96.28,96.56,6168000003.0
2007-12-11 22:30:00,96.56,96.685,96.385,96.56,5344500001.0
2007-12-11 22:45:00,96.56,96.56,96.34,96.485,3069299997.0
2007-12-11 23:00:00,96.495,96.52,96.3,96.44,1754300000.0
2007-12-11 23:15:00,96.435,96.565,96.385,96.545,1231400000.0
2007-12-11 23:30:00,96.545,96.635,96.46,96.51,2441000000.0
2007-12-11 23:45:00,96.51,96.735,96.485,96.57,3057300002.0
2007-12-12 00:00:00,96.59,96.805,96.49,96.78,5934300016.0
2007-12-12 00:15:00,96.78,96.86,96.705,96.86,5863200029.0
2007-12-12 00:30:00,96.86,96.915,96.76,96.88,4516900009.0
2007-12-12 00:45:00,96.88,96.935,96.66,96.78,5518200007.0
2007-12-12 01:00:00,96.795,96.98,96.765,96.955,3244400000.0
2007-12-12 01:15:00,96.96,96.98,96.835,96.965,3957700001.0
2007-12-12 01:30:00,96.965,97.1,96.9,97.08,4342400004.0
2007-12-12 01:45:00,97.08,97.225,97.025,97.22,7431799998.0
2007-12-12 02:00:00,97.22,97.24,97.165,97.2,4450399998.0
2007-12-12 02:15:00,97.2,97.405,97.19,97.39,7845199998.0
2007-12-12 02:30:00,97.39,97.48,97.355,97.41,5684000001.0
2007-12-12 02:45:00,97.405,97.42,97.21,97.235,7492100003.0
2007-12-12 03:00:00,97.235,97.24,97.105,97.12,6302600004.0
2007-12-12 03:15:00,97.125,97.225,97.11,97.225,3469900002.0
2007-12-12 03:30:00,97.225,97.275,97.18,97.19,4689499999.0
2007-12-12 03:45:00,97.19,97.24,97.145,97.175,3406699998.0
2007-12-12 04:00:00,97.17,97.185,97.085,97.085,5040099998.0
2007-12-12 04:15:00,97.09,97.1,97.02,97.095,4374999997.0
2007-12-12 04:30:00,97.09,97.205,97.08,97.175,3119499998.0
2007-12-12 04:45:00,97.175,97.205,97.065,97.075,1964300000.0
2007-12-12 05:00:00,97.07,97.155,97.055,97.12,2326500001.0
2007-12-12 05:15:00,97.12,97.13,97.075,97.11,3214599999.0
2007-12-12 05:30:00,97.12,97.125,97.075,97.105,1723200000.0
2007-12-12 05:45:00,97.105,97.115,97.05,97.055,3070300001.0
2007-12-12 06:00:00,97.055,97.145,97.05,97.12,3297199995.0
2007-12-12 06:15:00,97.12,97.155,97.015,97.04,3935500003.0
2007-12-12 06:30:00,97.045,97.155,96.995,97.075,5362600000.0
2007-12-12 06:45:00,97.075,97.165,97.065,97.16,3124499999.0
2007-12-12 07:00:00,97.155,97.27,97.125,97.26,4550799995.0
2007-12-12 07:15:00,97.27,97.455,97.225,97.44,6311799997.0
2007-12-12 07:30:00,97.44,97.5,97.295,97.415,7082299997.0
2007-12-12 07:45:00,97.415,97.565,97.365,97.44,7210399999.0
2007-12-12 08:00:00,97.44,97.515,97.37,97.47,5604000004.0
2007-12-12 08:15:00,97.47,97.485,97.325,97.425,2317100001.0
2007-12-12 08:30:00,97.425,97.52,97.42,97.46,3164099998.0
2007-12-12 08:45:00,97.46,97.515,97.41,97.465,5426500000.0
2007-12-12 09:00:00,97.465,97.705,97.46,97.64,7551700007.0
2007-12-12 09:15:00,97.64,97.69,97.5,97.525,7355800007.0
2007-12-12 09:30:00,97.525,97.755,97.465,97.725,5817300000.0
2007-12-12 09:45:00,97.725,98.11,97.715,98.05,8100199994.0
2007-12-12 10:00:00,98.05,98.13,97.91,97.955,6788200006.0
2007-12-12 10:15:00,97.955,98.035,97.905,97.91,3702399997.0
2007-12-12 10:30:00,97.91,98.085,97.91,98.035,3822200006.0
2007-12-12 10:45:00,98.035,98.085,97.965,98.03,6423900013.0
2007-12-12 11:00:00,98.03,98.13,98.02,98.08,5002100010.0
2007-12-12 11:15:00,98.08,98.105,97.965,97.975,6981599993.0
2007-12-12 11:30:00,97.975,97.995,97.775,97.85,9033699999.0
2007-12-12 11:45:00,97.85,97.94,97.74,97.89,5085500003.0
2007-12-12 12:00:00,97.895,98.025,97.895,97.985,5034400000.0
2007-12-12 12:15:00,97.98,98.055,97.905,98.005,5844899998.0
2007-12-12 12:30:00,98.005,98.205,97.96,98.105,10522300010.0
2007-12-12 12:45:00,98.105,98.155,98.065,98.13,4226599998.0
2007-12-12 13:00:00,98.13,98.215,98.105,98.155,4093700000.0
2007-12-12 13:15:00,98.155,98.225,98.115,98.125,6288100004.0
2007-12-12 13:30:00,98.125,98.26,98.07,98.075,5568800009.0
2007-12-12 13:45:00,98.07,98.21,98.025,98.025,4434600004.0
2007-12-12 14:00:00,98.025,98.18,98.01,98.155,3751599998.0
2007-12-12 14:15:00,98.155,98.22,98.115,98.16,3393099999.0
2007-12-12 14:30:00,98.16,98.295,98.14,98.235,2237100001.0
2007-12-12 14:45:00,98.235,98.255,98.135,98.205,3943700006.0
2007-12-12 15:00:00,98.205,98.33,98.16,98.175,5717300004.0
2007-12-12 15:15:00,98.175,98.265,98.105,98.17,9785599973.0
2007-12-12 15:30:00,98.17,98.555,98.16,98.44,10583899985.0
2007-12-12 15:45:00,98.43,98.73,98.43,98.635,11939900002.0
2007-12-12 16:00:00,98.63,99.82,98.63,99.68,19695900016.0
2007-12-12 16:15:00,99.68,100.06,99.56,100.0,19008199993.0
2007-12-12 16:30:00,100.0,100.02,99.71,99.78,18183449987.0
2007-12-12 16:45:00,99.78,99.81,99.26,99.705,20177899998.0
2007-12-12 17:00:00,99.705,99.72,99.28,99.46,17450500013.0
2007-12-12 17:15:00,99.46,99.675,99.35,99.41,20708800002.0
2007-12-12 17:30:00,99.53,99.55,99.33,99.36,20545800017.0
2007-12-12 17:45:00,99.36,99.45,99.15,99.335,21433100000.0
2007-12-12 18:00:00,99.5,99.54,99.29,99.47,18938099947.0
2007-12-12 18:15:00,99.475,99.52,99.36,99.415,12362800000.0
2007-12-12 18:30:00,99.415,99.52,99.39,99.42,12326699996.0
2007-12-12 18:45:00,99.43,99.535,99.38,99.51,8711799995.0
2007-12-12 19:00:00,99.51,99.51,99.26,99.28,7663800001.0
2007-12-12 19:15:00,99.28,99.305,99.195,99.25,8436399983.0
2007-12-12 19:30:00,99.25,99.25,98.73,98.75,12600700006.0
2007-12-12 19:45:00,98.74,98.825,98.57,98.69,13540399993.0
2007-12-12 20:00:00,98.69,99.03,98.61,98.96,8836900008.0
2007-12-12 20:15:00,98.96,99.14,98.915,98.975,5429699997.0
2007-12-12 20:30:00,98.975,99.235,98.95,99.155,6918799995.0
2007-12-12 20:45:00,99.15,99.18,99.08,99.18,8232000012.0
2007-12-12 21:00:00,99.18,99.295,99.12,99.28,5058999990.0
2007-12-12 21:15:00,99.28,99.43,99.27,99.28,8643800005.0
2007-12-12 21:30:00,99.28,99.3,99.11,99.155,8577099998.0
2007-12-12 21:45:00,99.16,99.16,98.99,99.06,6276700004.0
2007-12-12 22:00:00,99.05,99.09,98.52,98.53,16559499989.0
2007-12-12 22:15:00,98.53,98.735,98.29,98.69,15326900005.0
2007-12-12 22:30:00,98.69,98.745,98.33,98.38,13288000003.0
2007-12-12 22:45:00,98.38,98.94,98.36,98.91,8926599999.0
2007-12-12 23:00:00,98.91,99.05,98.91,98.97,3569299999.0
2007-12-12 23:15:00,98.98,99.05,98.98,98.99,2701999988.0
2007-12-12 23:30:00,98.99,99.0,98.91,98.92,2605900000.0
2007-12-12 23:45:00,98.91,99.16,98.81,99.06,4559299995.0
2007-12-13 00:00:00,99.07,99.16,99.0,99.05,4709699990.0
2007-12-13 00:15:00,99.06,99.105,99.0,99.035,3501599997.0
2007-12-13 00:30:00,99.055,99.205,99.035,99.205,3332399997.0
2007-12-13 00:45:00,99.205,99.335,99.1,99.125,3755699998.0
2007-12-13 01:00:00,99.125,99.22,99.035,99.055,1350000000.0
2007-12-13 01:15:00,99.04,99.155,99.04,99.13,1609300000.0
2007-12-13 01:30:00,99.13,99.215,99.12,99.175,1779400001.0
2007-12-13 01:45:00,99.175,99.195,99.04,99.105,1822799999.0
2007-12-13 02:00:00,99.105,99.14,98.86,98.96,2138300000.0
2007-12-13 02:15:00,98.96,98.96,98.715,98.805,5186299992.0
2007-12-13 02:30:00,98.815,99.235,98.815,98.885,2755500001.0
2007-12-13 02:45:00,98.89,98.975,98.725,98.745,2126699999.0
2007-12-13 03:00:00,98.745,98.875,98.715,98.83,1433700001.0
2007-12-13 03:15:00,98.825,98.875,98.66,98.73,2520100001.0
2007-12-13 03:30:00,98.73,98.78,98.64,98.66,1110000000.0
2007-12-13 03:45:00,98.665,98.695,98.54,98.565,1357000000.0
2007-12-13 04:00:00,98.565,98.6,98.515,98.595,1153500000.0
2007-12-13 04:15:00,98.595,98.765,98.595,98.76,1640900000.0
2007-12-13 04:30:00,98.76,98.82,98.75,98.805,619800000.0
2007-12-13 04:45:00,98.81,98.835,98.755,98.785,707000000.0
2007-12-13 05:00:00,98.785,98.885,98.775,98.825,828700000.0
2007-12-13 05:15:00,98.825,98.925,98.795,98.885,840100000.0
2007-12-13 05:30:00,98.885,98.95,98.88,98.935,893000000.0
2007-12-13 05:45:00,98.935,99.015,98.93,98.975,1085300000.0
2007-12-13 06:00:00,98.98,98.99,98.86,98.895,513400000.0
2007-12-13 06:15:00,98.905,98.955,98.885,98.94,473600000.0
2007-12-13 06:30:00,98.95,98.955,98.89,98.905,380500000.0
2007-12-13 06:45:00,98.91,98.91,98.645,98.705,1084800000.0
2007-12-13 07:00:00,98.71,98.73,98.675,98.69,1229600000.0
2007-12-13 07:15:00,98.69,98.71,98.61,98.645,1164400001.0
2007-12-13 07:30:00,98.645,98.665,98.495,98.56,1084500000.0
2007-12-13 07:45:00,98.565,98.625,98.52,98.59,1263300000.0
2007-12-13 08:00:00,98.595,98.705,98.495,98.65,1454300000.0
2007-12-13 08:15:00,98.655,98.69,98.605,98.655,1779400000.0
2007-12-13 08:30:00,98.655,98.665,98.565,98.585,9394799987.0
2007-12-13 08:45:00,98.585,98.595,98.475,98.54,7494800002.0
2007-12-13 09:00:00,98.545,98.575,98.425,98.525,10296100001.0
2007-12-13 09:15:00,98.525,98.545,98.425,98.435,6069300004.0
2007-12-13 09:30:00,98.435,98.475,98.325,98.415,7950199984.0
2007-12-13 09:45:00,98.415,98.415,98.085,98.245,8340999981.0
2007-12-13 10:00:00,98.245,98.27,98.025,98.16,8221699995.0
2007-12-13 10:15:00,98.16,98.205,98.055,98.085,6178100006.0
2007-12-13 10:30:00,98.095,98.36,98.075,98.345,4085399995.0
2007-12-13 10:45:00,98.335,98.59,98.285,98.58,5718899979.0
2007-12-13 11:00:00,98.575,98.6,98.505,98.525,4895299988.0
2007-12-13 11:15:00,98.525,98.535,98.37,98.405,4627499997.0
2007-12-13 11:30:00,98.395,98.545,98.315,98.545,3722100006.0
2007-12-13 11:45:00,98.545,98.575,98.38,98.475,9000499993.0
2007-12-13 12:00:00,98.485,98.505,98.315,98.325,7244099996.0
2007-12-13 12:15:00,98.325,98.415,98.295,98.335,6068499992.0
2007-12-13 12:30:00,98.325,98.4,98.285,98.385,4758399988.0
2007-12-13 12:45:00,98.385,98.53,98.31,98.505,5926599992.0
2007-12-13 13:00:00,98.505,98.585,98.5,98.555,6312800004.0
2007-12-13 13:15:00,98.545,98.59,98.505,98.505,4066299993.0
2007-12-13 13:30:00,98.505,98.56,98.435,98.475,8161199976.0
2007-12-13 13:45:00,98.475,98.475,98.325,98.415,8819299993.0
2007-12-13 14:00:00,98.415,98.425,98.295,98.335,9644199967.0
2007-12-13 14:15:00,98.355,98.405,98.175,98.175,15892800015.0
2007-12-13 14:30:00,98.185,98.365,98.165,98.2,12491600003.0
2007-12-13 14:45:00,98.205,98.305,98.145,98.235,7707700030.0
2007-12-13 15:00:00,98.235,98.405,98.075,98.165,13930299988.0
2007-12-13 15:15:00,98.165,98.375,98.165,98.31,11444799981.0
2007-12-13 15:30:00,98.29,98.95,98.25,98.755,11799699994.0
2007-12-13 15:45:00,98.755,98.83,98.595,98.63,11415699963.0
2007-12-13 16:00:00,98.63,98.72,98.57,98.62,13418699951.0
2007-12-13 16:15:00,98.62,98.81,98.6,98.81,9119199976.0
2007-12-13 16:30:00,98.81,98.96,98.74,98.78,16067300015.0
2007-12-13 16:45:00,98.78,98.8,98.37,98.37,15034599965.0
2007-12-13 17:00:00,98.37,98.7,98.37,98.53,13520299985.0
2007-12-13 17:15:00,98.52,98.72,98.47,98.495,15176299937.0
2007-12-13 17:30:00,98.5,98.6,98.43,98.46,17855399916.0
2007-12-13 17:45:00,98.46,98.525,98.2,98.23,13929199980.0
2007-12-13 18:00:00,98.23,98.37,98.12,98.155,18580599967.0
2007-12-13 18:15:00,98.15,98.26,98.05,98.1,14237699996.0
2007-12-13 18:30:00,98.095,98.355,98.065,98.32,11290099980.0
2007-12-13 18:45:00,98.31,98.325,98.14,98.15,13254399998.0
2007-12-13 19:00:00,98.15,98.175,98.0,98.16,7359399999.0
2007-12-13 19:15:00,98.16,98.19,98.0,98.03,6611499988.0
2007-12-13 19:30:00,98.025,98.06,97.92,97.99,5820300003.0
2007-12-13 19:45:00,97.99,98.05,97.85,97.98,8160799995.0
2007-12-13 20:00:00,97.97,98.15,97.97,98.09,5762000007.0
2007-12-13 20:15:00,98.09,98.15,98.025,98.12,6441299998.0
2007-12-13 20:30:00,98.12,98.27,98.04,98.08,5970399997.0
2007-12-13 20:45:00,98.08,98.17,98.07,98.16,5092699996.0
2007-12-13 21:00:00,98.16,98.47,98.14,98.34,6863899999.0
2007-12-13 21:15:00,98.35,98.555,98.34,98.42,6949900002.0
2007-12-13 21:30:00,98.42,98.42,98.28,98.29,7187000041.0
2007-12-13 21:45:00,98.3,98.31,98.16,98.195,5302400001.0
2007-12-13 22:00:00,98.195,98.235,98.03,98.035,9338999979.0
2007-12-13 22:15:00,98.035,98.33,97.95,98.32,10223299996.0
2007-12-13 22:30:00,98.32,98.435,98.2,98.29,11418000001.0
2007-12-13 22:45:00,98.29,98.44,98.285,98.31,7529599985.0
2007-12-13 23:00:00,98.31,98.335,98.23,98.28,3401599993.0
2007-12-13 23:15:00,98.28,98.3,98.24,98.26,1703899996.0
2007-12-13 23:30:00,98.26,98.31,98.2,98.22,4154299991.0
2007-12-13 23:45:00,98.23,98.29,98.2,98.26,4333599989.0
2007-12-14 00:00:00,98.26,98.46,98.25,98.39,6674400014.0
2007-12-14 00:15:00,98.4,98.44,98.34,98.39,2510300007.0
2007-12-14 00:30:00,98.39,98.44,98.35,98.39,3188600017.0
2007-12-14 00:45:00,98.39,98.45,98.38,98.42,3118199989.0
2007-12-14 01:00:00,98.41,98.49,98.39,98.49,4776400005.0
2007-12-14 01:15:00,98.49,98.61,98.49,98.58,5679399995.0
2007-12-14 01:30:00,98.58,98.605,98.54,98.6,5978099991.0
2007-12-14 01:45:00,98.6,98.755,98.585,98.625,10499199995.0
2007-12-14 02:00:00,98.625,98.75,98.55,98.73,5968200012.0
2007-12-14 02:15:00,98.73,98.795,98.72,98.785,4368999993.0
2007-12-14 02:30:00,98.785,98.835,98.66,98.67,6846200001.0
2007-12-14 02:45:00,98.67,98.79,98.625,98.69,6742299994.0
2007-12-14 03:00:00,98.695,98.86,98.66,98.835,5954699995.0
2007-12-14 03:15:00,98.835,98.87,98.71,98.795,6244999994.0
2007-12-14 03:30:00,98.79,98.855,98.78,98.81,2990099995.0
2007-12-14 03:45:00,98.81,98.87,98.775,98.815,5382299987.0
2007-12-14 04:00:00,98.815,98.835,98.69,98.74,3267699990.0
2007-12-14 04:15:00,98.74,98.81,98.69,98.74,5231600002.0
2007-12-14 04:30:00,98.74,98.75,98.62,98.64,8313099961.0
2007-12-14 04:45:00,98.64,98.69,98.615,98.68,3925099989.0
2007-12-14 05:00:00,98.68,98.76,98.67,98.72,5243599969.0
2007-12-14 05:15:00,98.72,98.785,98.72,98.745,2090299991.0
2007-12-14 05:30:00,98.74,98.79,98.72,98.74,1829600000.0
2007-12-14 05:45:00,98.74,98.775,98.62,98.62,3200999986.0
2007-12-14 06:00:00,98.62,98.63,98.43,98.54,7543999986.0
2007-12-14 06:15:00,98.54,98.6,98.5,98.54,3815199994.0
2007-12-14 06:30:00,98.54,98.555,98.47,98.49,6539999995.0
2007-12-14 06:45:00,98.49,98.57,98.42,98.53,6024599984.0
2007-12-14 07:00:00,98.53,98.63,98.5,98.59,5669699990.0
2007-12-14 07:15:00,98.59,98.69,98.59,98.68,4040599988.0
2007-12-14 07:30:00,98.68,98.745,98.65,98.66,3005300000.0
2007-12-14 07:45:00,98.66,98.73,98.625,98.71,4899199985.0
2007-12-14 08:00:00,98.7,98.74,98.6,98.63,10003999963.0
2007-12-14 08:15:00,98.64,98.74,98.63,98.715,2536400004.0
2007-12-14 08:30:00,98.715,98.78,98.665,98.78,10667099969.0
2007-12-14 08:45:00,98.77,98.78,98.56,98.57,6990799981.0
2007-12-14 09:00:00,98.57,98.64,98.535,98.62,3430700002.0
2007-12-14 09:15:00,98.62,98.705,98.605,98.635,1870000004.0
2007-12-14 09:30:00,98.635,98.705,98.575,98.59,1110700000.0
2007-12-14 09:45:00,98.585,98.635,98.455,98.53,1540500001.0
2007-12-14 10:00:00,98.53,98.57,98.425,98.47,1256399999.0
2007-12-14 10:15:00,98.47,98.565,98.455,98.515,2682100000.0
2007-12-14 10:30:00,98.52,98.58,98.495,98.55,3137300002.0
2007-12-14 10:45:00,98.555,98.605,98.52,98.605,1669500000.0
2007-12-14 11:00:00,98.6,98.635,98.315,98.415,3765800000.0
2007-12-14 11:15:00,98.415,98.445,98.32,98.39,4097500000.0
2007-12-14 11:30:00,98.39,98.465,98.38,98.405,6186199999.0
2007-12-14 11:45:00,98.405,98.415,98.285,98.345,3767200001.0
2007-12-14 12:00:00,98.335,98.35,98.27,98.285,1844699999.0
2007-12-14 12:15:00,98.29,98.345,98.12,98.235,3373600001.0
2007-12-14 12:30:00,98.235,98.3,98.105,98.295,2674400002.0
2007-12-14 12:45:00,98.285,98.46,98.28,98.385,2004100001.0
2007-12-14 13:00:00,98.4,98.535,98.395,98.505,3066300002.0
2007-12-14 13:15:00,98.505,98.505,98.215,98.28,2629600000.0
2007-12-14 13:30:00,98.28,98.39,98.035,98.06,1574000000.0
2007-12-14 13:45:00,98.06,98.355,97.93,98.135,3517000000.0
2007-12-14 14:00:00,98.135,98.305,98.11,98.21,2151200000.0
2007-12-14 14:15:00,98.21,98.245,98.05,98.105,2295400000.0
2007-12-14 14:30:00,98.105,98.215,98.065,98.165,1863000000.0
2007-12-14 14:45:00,98.165,98.275,98.065,98.225,2731600000.0
2007-12-14 15:00:00,98.225,98.235,98.09,98.145,1791400000.0
2007-12-14 15:15:00,98.145,98.405,98.115,98.225,2012400000.0
2007-12-14 15:30:00,98.225,98.285,97.695,97.865,9697999999.0
2007-12-14 15:45:00,97.865,97.905,97.73,97.73,4066699998.0
2007-12-14 16:00:00,97.72,97.81,97.345,97.395,3259300000.0
2007-12-14 16:15:00,97.395,97.5,97.335,97.445,6860999988.0
2007-12-14 16:30:00,97.455,97.47,97.205,97.325,8384399997.0
2007-12-14 16:45:00,97.335,97.415,97.255,97.335,8523699991.0
2007-12-14 17:00:00,97.335,97.56,97.315,97.475,13083599977.0
2007-12-14 17:15:00,97.475,97.59,97.405,97.49,12956599990.0
2007-12-14 17:30:00,97.51,97.75,97.43,97.695,8831599975.0
2007-12-14 17:45:00,97.695,97.91,97.695,97.87,11765799989.0
2007-12-14 18:00:00,97.86,97.92,97.74,97.75,11754999997.0
2007-12-14 18:15:00,97.745,97.935,97.715,97.88,8543699965.0
2007-12-14 18:30:00,97.88,97.965,97.845,97.885,8331699989.0
2007-12-14 18:45:00,97.885,97.925,97.685,97.695,12076899970.0
2007-12-14 19:00:00,97.695,97.895,97.685,97.855,9889199992.0
2007-12-14 19:15:00,97.855,97.88,97.685,97.745,6491200015.0
2007-12-14 19:30:00,97.735,97.755,97.645,97.69,6149000007.0
2007-12-14 19:45:00,97.695,97.845,97.65,97.835,5660499991.0
2007-12-14 20:00:00,97.825,97.845,97.755,97.825,5802700018.0
2007-12-14 20:15:00,97.825,97.935,97.805,97.925,4810400006.0
2007-12-14 20:30:00,97.925,97.935,97.815,97.855,5983500006.0
2007-12-14 20:45:00,97.855,97.925,97.795,97.845,5429900016.0
2007-12-14 21:00:00,97.84,97.885,97.715,97.785,5373699999.0
2007-12-14 21:15:00,97.785,97.835,97.755,97.765,2877299986.0
2007-12-14 21:30:00,97.765,97.905,97.725,97.905,3360700005.0
2007-12-14 21:45:00,97.905,97.905,97.735,97.745,6325300031.0
2007-12-14 22:00:00,97.755,97.755,97.615,97.665,8233099981.0
2007-12-14 22:15:00,97.665,97.675,97.555,97.625,7872799985.0
2007-12-14 22:30:00,97.625,97.725,97.605,97.7,9598299973.0
2007-12-14 22:45:00,97.705,97.735,97.645,97.68,8575599976.0
2007-12-14 23:00:00,97.68,97.694,97.621,97.665,3013800000.0
2007-12-14 23:15:00,97.667,97.684,97.443,97.476,3731699999.0
2007-12-14 23:30:00,97.477,97.53,97.416,97.485,3855200003.0
2007-12-14 23:45:00,97.452,97.532,97.402,97.438,4802900001.0
2007-12-17 00:00:00,97.853,97.891,97.78,97.8,4607400039.0
2007-12-17 00:15:00,97.8,97.81,97.67,97.7,1921200002.0
2007-12-17 00:30:00,97.7,97.86,97.7,97.79,3738300009.0
2007-12-17 00:45:00,97.79,97.87,97.78,97.81,3782700000.0
2007-12-17 01:00:00,97.81,97.83,97.735,97.76,3903000005.0
2007-12-17 01:15:00,97.76,97.76,97.63,97.635,3740000000.0
2007-12-17 01:30:00,97.64,97.67,97.565,97.61,5562500002.0
2007-12-17 01:45:00,97.6,97.78,97.6,97.76,3172500000.0
2007-12-17 02:00:00,97.76,97.81,97.58,97.59,8758399994.0
2007-12-17 02:15:00,97.59,97.65,97.53,97.64,8578400002.0
2007-12-17 02:30:00,97.63,97.79,97.63,97.775,10197899993.0
2007-12-17 02:45:00,97.78,97.93,97.755,97.915,8595300007.0
2007-12-17 03:00:00,97.915,97.915,97.76,97.77,8366300000.0
2007-12-17 03:15:00,97.77,97.82,97.74,97.805,5372600000.0
2007-12-17 03:30:00,97.805,97.89,97.765,97.84,6161400000.0
2007-12-17 03:45:00,97.84,97.86,97.755,97.755,5299100000.0
2007-12-17 04:00:00,97.755,97.785,97.735,97.77,3378700000.0
2007-12-17 04:15:00,97.77,97.805,97.73,97.805,2181600000.0
2007-12-17 04:30:00,97.805,97.805,97.57,97.76,5147599997.0
2007-12-17 04:45:00,97.76,97.775,97.665,97.73,3711500008.0
2007-12-17 05:00:00,97.73,97.82,97.705,97.8,5489200013.0
2007-12-17 05:15:00,97.8,97.82,97.69,97.72,4066000000.0
2007-12-17 05:30:00,97.715,97.73,97.655,97.685,5087800016.0
2007-12-17 05:45:00,97.69,97.76,97.67,97.71,3646700001.0
2007-12-17 06:00:00,97.7,97.715,97.625,97.635,2680400000.0
2007-12-17 06:15:00,97.635,97.68,97.56,97.655,2790000000.0
2007-12-17 06:30:00,97.655,97.69,97.555,97.56,3132600000.0
2007-12-17 06:45:00,97.56,97.56,97.4,97.41,6989600003.0
2007-12-17 07:00:00,97.41,97.45,97.32,97.38,4136200001.0
2007-12-17 07:15:00,97.375,97.48,97.325,97.36,3986300000.0
2007-12-17 07:30:00,97.36,97.49,97.235,97.235,5407000002.0
2007-12-17 07:45:00,97.235,97.4,97.23,97.39,4435100000.0
2007-12-17 08:00:00,97.4,97.4,97.16,97.23,6947600004.0
2007-12-17 08:15:00,97.23,97.29,97.045,97.27,7351900000.0
2007-12-17 08:30:00,97.27,97.31,97.225,97.26,6563800002.0
2007-12-17 08:45:00,97.26,97.27,97.02,97.06,8392400004.0
2007-12-17 09:00:00,97.06,97.245,97.005,97.03,5325100000.0
2007-12-17 09:15:00,97.03,97.16,96.97,97.155,3185200000.0
2007-12-17 09:30:00,97.155,97.24,97.115,97.205,3127800000.0
2007-12-17 09:45:00,97.205,97.23,96.985,97.005,5857099999.0
2007-12-17 10:00:00,97.01,97.12,96.945,97.02,10751400005.0
2007-12-17 10:15:00,97.02,97.08,96.99,97.055,6670000001.0
2007-12-17 10:30:00,97.05,97.14,96.985,97.115,8938400005.0
2007-12-17 10:45:00,97.115,97.2,97.065,97.085,3934899996.0
2007-12-17 11:00:00,97.085,97.115,96.95,97.035,8515699998.0
2007-12-17 11:15:00,97.03,97.065,96.96,97.005,4771800005.0
2007-12-17 11:30:00,97.005,97.055,96.96,97.0,4508200000.0
2007-12-17 11:45:00,97.005,97.02,96.935,96.995,5708900000.0
2007-12-17 12:00:00,96.995,97.075,96.975,97.04,10024699990.0
2007-12-17 12:15:00,97.035,97.09,97.005,97.015,11147199959.0
2007-12-17 12:30:00,97.015,97.155,96.92,97.115,9530799962.0
2007-12-17 12:45:00,97.125,97.25,97.115,97.135,8533699969.0
2007-12-17 13:00:00,97.145,97.225,97.115,97.145,5684899992.0
2007-12-17 13:15:00,97.155,97.17,97.015,97.14,4358100004.0
2007-12-17 13:30:00,97.14,97.43,97.115,97.345,8043799992.0
2007-12-17 13:45:00,97.345,97.445,97.245,97.425,4936999994.0
2007-12-17 14:00:00,97.43,97.575,97.395,97.475,9410099947.0
2007-12-17 14:15:00,97.475,97.495,97.385,97.385,5520299998.0
2007-12-17 14:30:00,97.385,97.395,97.315,97.355,4619999999.0
2007-12-17 14:45:00,97.355,97.42,97.275,97.285,10525300004.0
2007-12-17 15:00:00,97.285,97.355,97.245,97.285,6276399993.0
2007-12-17 15:15:00,97.285,97.33,97.195,97.28,7893499992.0
2007-12-17 15:30:00,97.28,97.415,97.23,97.415,7158399978.0
2007-12-17 15:45:00,97.415,97.465,97.335,97.39,9866799967.0
2007-12-17 16:00:00,97.39,97.42,97.2,97.285,7184799985.0
2007-12-17 16:15:00,97.285,97.29,97.175,97.185,4559100000.0
2007-12-17 16:30:00,97.185,97.25,97.055,97.075,9351999998.0
2007-12-17 16:45:00,97.075,97.155,96.975,97.02,9243999960.0
2007-12-17 17:00:00,97.02,97.175,96.975,97.085,9806899967.0
2007-12-17 17:15:00,97.085,97.265,97.075,97.135,7472699973.0
2007-12-17 17:30:00,97.135,97.195,97.085,97.155,9045299983.0
2007-12-17 17:45:00,97.155,97.195,97.075,97.095,9524099923.0
2007-12-17 18:00:00,97.095,97.195,97.075,97.105,10613299947.0
2007-12-17 18:15:00,97.105,97.135,97.0,97.0,4468299984.0
2007-12-17 18:30:00,97.0,97.045,96.935,96.935,9586599968.0
2007-12-17 18:45:00,96.935,97.035,96.905,96.985,9561499959.0
2007-12-17 19:00:00,96.975,97.015,96.905,96.965,7061700014.0
2007-12-17 19:15:00,96.965,97.065,96.945,97.055,5548300004.0
2007-12-17 19:30:00,97.055,97.205,97.045,97.06,4125099996.0
2007-12-17 19:45:00,97.06,97.245,97.045,97.23,5516299983.0
2007-12-17 20:00:00,97.23,97.235,97.075,97.105,5458399991.0
2007-12-17 20:15:00,97.095,97.125,96.945,97.125,7952099981.0
2007-12-17 20:30:00,97.125,97.175,97.055,97.095,4564499987.0
2007-12-17 20:45:00,97.095,97.105,96.975,97.03,4636299995.0
2007-12-17 21:00:00,97.03,97.13,97.025,97.04,3994899975.0
2007-12-17 21:15:00,97.04,97.1,96.995,97.045,4364299989.0
2007-12-17 21:30:00,97.04,97.155,97.0,97.035,3234799981.0
2007-12-17 21:45:00,97.035,97.065,96.945,96.985,3485299986.0
2007-12-17 22:00:00,96.985,97.005,96.925,96.96,7121100008.0
2007-12-17 22:15:00,96.96,96.985,96.76,96.785,11589899975.0
2007-12-17 22:30:00,96.785,96.975,96.785,96.925,11461800007.0
2007-12-17 22:45:00,96.925,96.925,96.69,96.71,10878200001.0
2007-12-17 23:00:00,96.71,96.765,96.635,96.675,5337499993.0
2007-12-17 23:15:00,96.675,96.775,96.625,96.74,7292899987.0
2007-12-17 23:30:00,96.74,96.855,96.715,96.835,1738899999.0
2007-12-17 23:45:00,96.83,96.835,96.76,96.78,1297900000.0
2007-12-18 00:00:00,96.77,96.8,96.72,96.73,2631100000.0
2007-12-18 00:15:00,96.73,96.83,96.67,96.83,4047900007.0
2007-12-18 00:30:00,96.83,96.88,96.78,96.825,4294999991.0
2007-12-18 00:45:00,96.825,96.94,96.825,96.89,3229999998.0
2007-12-18 01:00:00,96.89,96.94,96.785,96.785,1210100001.0
2007-12-18 01:15:00,96.79,96.8,96.62,96.64,2560100001.0
2007-12-18 01:30:00,96.64,96.72,96.58,96.69,2663499999.0
2007-12-18 01:45:00,96.69,96.895,96.66,96.82,3132500000.0
2007-12-18 02:00:00,96.805,96.86,96.765,96.805,2876400000.0
2007-12-18 02:15:00,96.81,96.91,96.805,96.85,2758400000.0
2007-12-18 02:30:00,96.85,97.115,96.84,97.09,3788700001.0
2007-12-18 02:45:00,97.105,97.16,96.99,97.06,3321400002.0
2007-12-18 03:00:00,97.07,97.09,96.925,96.95,3853800004.0
2007-12-18 03:15:00,96.94,97.04,96.92,96.955,4400700000.0
2007-12-18 03:30:00,96.95,97.06,96.945,97.035,2827600000.0
2007-12-18 03:45:00,97.035,97.125,97.02,97.08,2154000000.0
2007-12-18 04:00:00,97.08,97.105,97.05,97.055,1405299999.0
2007-12-18 04:15:00,97.045,97.115,97.045,97.085,2330300004.0
2007-12-18 04:30:00,97.08,97.15,97.075,97.105,1623800002.0
2007-12-18 04:45:00,97.11,97.11,97.005,97.045,2055800003.0
2007-12-18 05:00:00,97.045,97.3,97.02,97.205,3082400005.0
2007-12-18 05:15:00,97.195,97.485,97.185,97.445,3506100008.0
2007-12-18 05:30:00,97.455,97.56,97.415,97.43,4410400006.0
2007-12-18 05:45:00,97.43,97.515,97.41,97.44,1922300001.0
2007-12-18 06:00:00,97.44,97.44,97.22,97.27,4208300005.0
2007-12-18 06:15:00,97.27,97.275,97.125,97.235,3401899997.0
2007-12-18 06:30:00,97.235,97.35,97.205,97.3,2642600002.0
2007-12-18 06:45:00,97.315,97.34,97.26,97.29,1068400003.0
2007-12-18 07:00:00,97.29,97.32,97.225,97.29,998800000.0
2007-12-18 07:15:00,97.29,97.32,97.205,97.255,1928900001.0
2007-12-18 07:30:00,97.255,97.285,97.2,97.205,2146500004.0
2007-12-18 07:45:00,97.205,97.3,97.165,97.245,3563300004.0
2007-12-18 08:00:00,97.245,97.245,97.16,97.23,2029200002.0
2007-12-18 08:15:00,97.22,97.24,97.175,97.22,1480700000.0
2007-12-18 08:30:00,97.225,97.315,97.085,97.315,3435300008.0
2007-12-18 08:45:00,97.315,97.315,97.105,97.18,3188900001.0
2007-12-18 09:00:00,97.175,97.215,97.085,97.13,3196999999.0
2007-12-18 09:15:00,97.13,97.22,97.115,97.205,1576400003.0
2007-12-18 09:30:00,97.2,97.305,97.19,97.245,1642499998.0
2007-12-18 09:45:00,97.245,97.305,97.175,97.305,3096400003.0
2007-12-18 10:00:00,97.305,97.32,97.19,97.285,7352300002.0
2007-12-18 10:15:00,97.285,97.32,97.195,97.31,2646800000.0
2007-12-18 10:30:00,97.305,97.37,97.275,97.335,3640999998.0
2007-12-18 10:45:00,97.335,97.395,97.305,97.365,2665800002.0
2007-12-18 11:00:00,97.365,97.645,97.365,97.545,2292700000.0
2007-12-18 11:15:00,97.545,97.585,97.455,97.545,1943300000.0
2007-12-18 11:30:00,97.545,97.565,97.385,97.405,3077499998.0
2007-12-18 11:45:00,97.405,97.525,97.405,97.485,2586199998.0
2007-12-18 12:00:00,97.485,97.635,97.45,97.61,2627500001.0
2007-12-18 12:15:00,97.61,97.63,97.505,97.555,1613700001.0
2007-12-18 12:30:00,97.555,97.585,97.505,97.53,3902499997.0
2007-12-18 12:45:00,97.525,97.71,97.465,97.685,5002499993.0
2007-12-18 13:00:00,97.68,97.89,97.645,97.765,3081000000.0
2007-12-18 13:15:00,97.765,97.805,97.64,97.695,2324800002.0
2007-12-18 13:30:00,97.69,97.77,97.64,97.655,1750200002.0
2007-12-18 13:45:00,97.655,97.755,97.645,97.755,2490299999.0
2007-12-18 14:00:00,97.755,97.78,97.675,97.765,3218100001.0
2007-12-18 14:15:00,97.765,97.885,97.745,97.885,2341899997.0
2007-12-18 14:30:00,97.885,97.905,97.79,97.845,2876899995.0
2007-12-18 14:45:00,97.845,98.01,97.845,97.94,2837000000.0
2007-12-18 15:00:00,97.94,97.99,97.815,97.825,2645399998.0
2007-12-18 15:15:00,97.82,97.895,97.71,97.785,4718600001.0
2007-12-18 15:30:00,97.785,97.92,97.755,97.85,2564800000.0
2007-12-18 15:45:00,97.85,97.925,97.76,97.795,3111800000.0
2007-12-18 16:00:00,97.795,97.93,97.78,97.85,2885599999.0
2007-12-18 16:15:00,97.85,97.97,97.82,97.96,5150399999.0
2007-12-18 16:30:00,97.96,97.965,97.7,97.73,5174649997.0
2007-12-18 16:45:00,97.73,97.91,97.68,97.8,3958900000.0
2007-12-18 17:00:00,97.8,97.8,97.55,97.565,4312600000.0
2007-12-18 17:15:00,97.56,97.65,97.49,97.59,5883099996.0
2007-12-18 17:30:00,97.59,97.63,97.36,97.39,4463300000.0
2007-12-18 17:45:00,97.39,97.45,97.285,97.38,5150899999.0
2007-12-18 18:00:00,97.375,97.41,97.28,97.31,4367599999.0
2007-12-18 18:15:00,97.31,97.34,96.96,96.98,3647700001.0
2007-12-18 18:30:00,96.98,97.005,96.895,96.915,2100600000.0
2007-12-18 18:45:00,96.92,96.93,96.805,96.82,2868899999.0
2007-12-18 19:00:00,96.815,96.95,96.805,96.94,3743900000.0
2007-12-18 19:15:00,96.94,97.09,96.92,97.05,2714699999.0
2007-12-18 19:30:00,97.06,97.24,97.04,97.21,2093300000.0
2007-12-18 19:45:00,97.22,97.27,97.125,97.125,1601400000.0
2007-12-18 20:00:00,97.125,97.175,97.085,97.145,1730200001.0
2007-12-18 20:15:00,97.145,97.345,97.135,97.225,2744900001.0
2007-12-18 20:30:00,97.225,97.305,97.2,97.215,2585000000.0
2007-12-18 20:45:00,97.215,97.255,97.175,97.185,1899300000.0
2007-12-18 21:00:00,97.185,97.335,97.13,97.295,2611500000.0
2007-12-18 21:15:00,97.3,97.415,97.285,97.415,2328800000.0
2007-12-18 21:30:00,97.415,97.465,97.335,97.345,2858100000.0
2007-12-18 21:45:00,97.345,97.365,97.23,97.24,1530800000.0
2007-12-18 22:00:00,97.24,97.325,97.215,97.22,922600000.0
2007-12-18 22:15:00,97.22,97.5,97.22,97.465,781900000.0
2007-12-18 22:30:00,97.47,97.63,97.455,97.595,663799999.0
2007-12-18 22:45:00,97.59,97.605,97.415,97.415,1329299998.0
2007-12-18 23:00:00,97.415,97.575,97.415,97.565,262199999.0
2007-12-18 23:15:00,97.565,97.62,97.48,97.525,479500000.0
2007-12-18 23:30:00,97.525,97.595,97.51,97.56,265100000.0
2007-12-18 23:45:00,97.575,97.625,97.52,97.53,1904299999.0
2007-12-19 00:00:00,97.52,97.53,97.395,97.485,3412099995.0
2007-12-19 00:15:00,97.485,97.52,97.435,97.505,3578200008.0
2007-12-19 00:30:00,97.505,97.595,97.485,97.585,2745299999.0
2007-12-19 00:45:00,97.585,97.685,97.534,97.59,1997999997.0
2007-12-19 01:00:00,97.59,97.645,97.56,97.61,1490700000.0
2007-12-19 01:15:00,97.61,97.635,97.515,97.62,835800000.0
2007-12-19 01:30:00,97.61,97.635,97.485,97.56,1461100004.0
2007-12-19 01:45:00,97.565,97.66,97.49,97.655,798800000.0
2007-12-19 02:00:00,97.66,97.68,97.605,97.65,770000000.0
2007-12-19 02:15:00,97.65,97.67,97.565,97.605,1196900001.0
2007-12-19 02:30:00,97.605,97.66,97.54,97.65,418000000.0
2007-12-19 02:45:00,97.65,97.69,97.58,97.615,898200000.0
2007-12-19 03:00:00,97.615,97.62,97.495,97.54,1591800000.0
2007-12-19 03:15:00,97.55,97.57,97.515,97.545,619300000.0
2007-12-19 03:30:00,97.54,97.575,97.465,97.555,654600000.0
2007-12-19 03:45:00,97.56,97.59,97.475,97.52,1470200000.0
2007-12-19 04:00:00,97.525,97.61,97.505,97.6,1140800000.0
2007-12-19 04:15:00,97.605,97.69,97.54,97.645,1345800000.0
2007-12-19 04:30:00,97.645,97.66,97.56,97.585,1383600003.0
2007-12-19 04:45:00,97.585,97.69,97.58,97.69,1470100001.0
2007-12-19 05:00:00,97.685,97.755,97.67,97.74,920299999.0
2007-12-19 05:15:00,97.745,97.845,97.71,97.725,1891000001.0
2007-12-19 05:30:00,97.725,97.78,97.695,97.78,1844200000.0
2007-12-19 05:45:00,97.78,97.785,97.66,97.665,996799998.0
2007-12-19 06:00:00,97.665,97.725,97.655,97.72,996499999.0
2007-12-19 06:15:00,97.72,97.835,97.675,97.81,1569700000.0
2007-12-19 06:30:00,97.81,97.825,97.755,97.79,1634700000.0
2007-12-19 06:45:00,97.795,97.795,97.72,97.74,845299999.0
2007-12-19 07:00:00,97.75,97.765,97.665,97.7,1085099999.0
2007-12-19 07:15:00,97.7,97.76,97.695,97.73,611799999.0
2007-12-19 07:30:00,97.73,97.735,97.69,97.705,674999995.0
2007-12-19 07:45:00,97.705,97.72,97.63,97.675,2196599998.0
2007-12-19 08:00:00,97.68,97.69,97.63,97.64,1297699998.0
2007-12-19 08:15:00,97.64,97.645,97.575,97.635,1304700000.0
2007-12-19 08:30:00,97.63,97.645,97.55,97.57,1230900000.0
2007-12-19 08:45:00,97.565,97.57,97.405,97.455,2020800000.0
2007-12-19 09:00:00,97.455,97.49,97.41,97.465,2095000000.0
2007-12-19 09:15:00,97.47,97.58,97.46,97.53,1885799999.0
2007-12-19 09:30:00,97.53,97.605,97.47,97.48,1343799999.0
2007-12-19 09:45:00,97.48,97.5,97.385,97.47,1494800001.0
2007-12-19 10:00:00,97.47,97.55,97.395,97.55,2255300001.0
2007-12-19 10:15:00,97.545,97.57,97.47,97.495,2184500000.0
2007-12-19 10:30:00,97.495,97.51,97.45,97.5,3214500003.0
2007-12-19 10:45:00,97.505,97.53,97.345,97.49,3765900000.0
2007-12-19 11:00:00,97.49,97.51,97.37,97.375,3498900001.0
2007-12-19 11:15:00,97.375,97.385,97.175,97.285,5948600004.0
2007-12-19 11:30:00,97.285,97.385,97.195,97.275,10411000008.0
2007-12-19 11:45:00,97.275,97.335,97.21,97.24,5011999998.0
2007-12-19 12:00:00,97.24,97.295,97.15,97.23,5755300001.0
2007-12-19 12:15:00,97.23,97.31,97.19,97.2,3732300000.0
2007-12-19 12:30:00,97.2,97.295,97.195,97.29,3756700000.0
2007-12-19 12:45:00,97.29,97.36,97.21,97.345,4151000001.0
2007-12-19 13:00:00,97.35,97.39,97.3,97.32,6107900002.0
2007-12-19 13:15:00,97.32,97.325,97.19,97.225,3638700001.0
2007-12-19 13:30:00,97.225,97.235,97.155,97.23,4083400002.0
2007-12-19 13:45:00,97.23,97.275,97.16,97.195,5628400003.0
2007-12-19 14:00:00,97.195,97.21,97.03,97.13,2474000000.0
2007-12-19 14:15:00,97.13,97.195,97.065,97.09,2137600000.0
2007-12-19 14:30:00,97.09,97.285,96.94,97.275,2985400000.0
2007-12-19 14:45:00,97.275,97.315,97.1,97.17,2122100000.0
2007-12-19 15:00:00,97.17,97.24,97.165,97.165,1424000000.0
2007-12-19 15:15:00,97.17,97.295,97.15,97.24,4906199999.0
2007-12-19 15:30:00,97.24,97.28,97.16,97.265,2422850002.0
2007-12-19 15:45:00,97.265,97.265,97.185,97.215,2187700000.0
2007-12-19 16:00:00,97.215,97.36,97.185,97.255,3302699991.0
2007-12-19 16:15:00,97.255,97.35,97.225,97.31,2427900003.0
2007-12-19 16:30:00,97.31,97.435,97.285,97.35,3757449996.0
2007-12-19 16:45:00,97.35,97.46,97.345,97.395,3593999994.0
2007-12-19 17:00:00,97.395,97.605,97.33,97.5,6451349999.0
2007-12-19 17:15:00,97.5,97.535,97.34,97.355,4033350000.0
2007-12-19 17:30:00,97.36,97.53,97.34,97.51,3903450000.0
2007-12-19 17:45:00,97.51,97.6,97.32,97.405,4422050002.0
2007-12-19 18:00:00,97.405,97.435,97.29,97.305,5061500000.0
2007-12-19 18:15:00,97.305,97.31,97.0,97.015,3392299996.0
2007-12-19 18:30:00,97.015,97.25,96.98,97.13,5115549996.0
2007-12-19 18:45:00,97.13,97.22,97.06,97.165,4116349994.0
2007-12-19 19:00:00,97.17,97.3,97.14,97.29,2017350000.0
2007-12-19 19:15:00,97.29,97.37,97.18,97.37,2272850000.0
2007-12-19 19:30:00,97.37,97.38,97.18,97.245,2354800000.0
2007-12-19 19:45:00,97.24,97.38,97.235,97.3,1828150000.0
2007-12-19 20:00:00,97.3,97.325,97.2,97.29,2433649999.0
2007-12-19 20:15:00,97.29,97.32,97.18,97.21,1712750000.0
2007-12-19 20:30:00,97.21,97.255,97.165,97.21,1217300000.0
2007-12-19 20:45:00,97.2,97.21,97.08,97.17,2341000001.0
2007-12-19 21:00:00,97.16,97.34,97.14,97.3,2232650000.0
2007-12-19 21:15:00,97.305,97.425,97.23,97.37,2539550000.0
2007-12-19 21:30:00,97.37,97.43,97.35,97.415,1587150000.0
2007-12-19 21:45:00,97.415,97.54,97.305,97.305,2559100000.0
2007-12-19 22:00:00,97.305,97.37,97.25,97.36,2908800000.0
2007-12-19 22:15:00,97.365,97.4,97.295,97.365,2841900000.0
2007-12-19 22:30:00,97.365,97.44,97.35,97.39,2721449997.0
2007-12-19 22:45:00,97.39,97.4,97.335,97.355,2062600000.0
2007-12-19 23:00:00,97.355,97.425,97.34,97.425,1039650000.0
2007-12-19 23:15:00,97.425,97.485,97.41,97.41,958950000.0
2007-12-19 23:30:00,97.42,97.445,97.32,97.365,1914200000.0
2007-12-19 23:45:00,97.37,97.475,97.355,97.39,1885700000.0
2007-12-20 00:00:00,97.39,97.4,97.17,97.25,1573500000.0
2007-12-20 00:15:00,97.25,97.335,97.25,97.3,2876299999.0
2007-12-20 00:30:00,97.3,97.31,97.23,97.275,704600000.0
2007-12-20 00:45:00,97.27,97.31,97.24,97.26,373800000.0
2007-12-20 01:00:00,97.26,97.3,97.225,97.285,665400000.0
2007-12-20 01:15:00,97.285,97.315,97.21,97.215,790800000.0
2007-12-20 01:30:00,97.215,97.265,97.17,97.19,376700000.0
2007-12-20 01:45:00,97.195,97.245,97.17,97.245,349500000.0
2007-12-20 02:00:00,97.245,97.34,97.21,97.325,771100000.0
2007-12-20 02:15:00,97.32,97.35,97.285,97.35,3060200000.0
2007-12-20 02:30:00,97.35,97.38,97.25,97.335,4472400000.0
2007-12-20 02:45:00,97.335,97.4,97.265,97.39,5360200000.0
2007-12-20 03:00:00,97.39,97.4,97.275,97.31,5983000000.0
2007-12-20 03:15:00,97.31,97.37,97.29,97.34,2404800000.0
2007-12-20 03:30:00,97.34,97.37,97.31,97.36,2056100000.0
2007-12-20 03:45:00,97.36,97.38,97.295,97.38,3595100000.0
2007-12-20 04:00:00,97.38,97.42,97.33,97.35,3430400000.0
2007-12-20 04:15:00,97.35,97.4,97.33,97.37,2610800000.0
2007-12-20 04:30:00,97.355,97.37,97.31,97.33,2175900000.0
2007-12-20 04:45:00,97.33,97.43,97.29,97.41,1859300000.0
2007-12-20 05:00:00,97.41,97.425,97.345,97.405,1129899999.0
2007-12-20 05:15:00,97.41,97.43,97.365,97.425,980400000.0
2007-12-20 05:30:00,97.42,97.45,97.335,97.34,775100000.0
2007-12-20 05:45:00,97.335,97.425,97.325,97.4,1865300000.0
2007-12-20 06:00:00,97.4,97.405,97.355,97.36,756400000.0
2007-12-20 06:15:00,97.36,97.37,97.245,97.28,2124899998.0
2007-12-20 06:30:00,97.28,97.28,97.215,97.25,963900000.0
2007-12-20 06:45:00,97.25,97.255,97.1,97.105,876500001.0
2007-12-20 07:00:00,97.105,97.215,97.105,97.195,1002299999.0
2007-12-20 07:15:00,97.195,97.205,97.065,97.085,1205000000.0
2007-12-20 07:30:00,97.09,97.165,97.03,97.12,2165699999.0
2007-12-20 07:45:00,97.12,97.15,97.035,97.14,1832299999.0
2007-12-20 08:00:00,97.14,97.19,97.1,97.115,2200599998.0
2007-12-20 08:15:00,97.115,97.17,97.08,97.165,2074199999.0
2007-12-20 08:30:00,97.165,97.23,97.145,97.21,2305299998.0
2007-12-20 08:45:00,97.21,97.23,97.15,97.16,2074299999.0
2007-12-20 09:00:00,97.16,97.21,97.145,97.155,2508799999.0
2007-12-20 09:15:00,97.155,97.21,97.095,97.21,4098400003.0
2007-12-20 09:30:00,97.205,97.27,97.2,97.23,2623500001.0
2007-12-20 09:45:00,97.225,97.305,97.225,97.245,1925400001.0
2007-12-20 10:00:00,97.255,97.28,97.245,97.26,2220300000.0
2007-12-20 10:15:00,97.25,97.31,97.195,97.24,4350700000.0
2007-12-20 10:30:00,97.24,97.28,97.22,97.235,2809100000.0
2007-12-20 10:45:00,97.24,97.295,97.23,97.27,1681499999.0
2007-12-20 11:00:00,97.27,97.29,97.2,97.24,2925299999.0
2007-12-20 11:15:00,97.24,97.265,97.0,97.0,3449800000.0
2007-12-20 11:30:00,97.0,97.145,96.99,97.1,3221699998.0
2007-12-20 11:45:00,97.1,97.18,97.05,97.11,7664799995.0
2007-12-20 12:00:00,97.11,97.195,97.075,97.175,8911799996.0
2007-12-20 12:15:00,97.18,97.29,97.115,97.28,6276899996.0
2007-12-20 12:30:00,97.28,97.29,97.2,97.23,5977700005.0
2007-12-20 12:45:00,97.23,97.27,97.17,97.22,6789200006.0
2007-12-20 13:00:00,97.22,97.23,97.085,97.15,8264699993.0
2007-12-20 13:15:00,97.15,97.23,97.045,97.105,6335799995.0
2007-12-20 13:30:00,97.105,97.27,97.08,97.265,4177500000.0
2007-12-20 13:45:00,97.265,97.29,97.175,97.285,2972500004.0
2007-12-20 14:00:00,97.28,97.325,97.24,97.27,3711099995.0
2007-12-20 14:15:00,97.27,97.275,97.065,97.095,2866300003.0
2007-12-20 14:30:00,97.08,97.24,97.08,97.18,6208999999.0
2007-12-20 14:45:00,97.175,97.185,97.015,97.1,5012200000.0
2007-12-20 15:00:00,97.1,97.16,97.005,97.04,5362200001.0
2007-12-20 15:15:00,97.045,97.15,97.02,97.06,7243399995.0
2007-12-20 15:30:00,97.05,97.105,96.93,96.99,6264500002.0
2007-12-20 15:45:00,96.995,97.11,96.99,97.11,4155499994.0
2007-12-20 16:00:00,97.11,97.28,97.1,97.21,8276200014.0
2007-12-20 16:15:00,97.21,97.27,97.145,97.195,6179200002.0
2007-12-20 16:30:00,97.2,97.235,97.115,97.175,4834099999.0
2007-12-20 16:45:00,97.175,97.185,97.025,97.025,3933250000.0
2007-12-20 17:00:00,97.035,97.1,96.965,96.985,6476599999.0
2007-12-20 17:15:00,96.985,97.01,96.835,96.965,5610900000.0
2007-12-20 17:30:00,96.965,97.08,96.92,97.035,5051750000.0
2007-12-20 17:45:00,97.035,97.12,96.835,96.855,6849599994.0
2007-12-20 18:00:00,96.855,96.905,96.795,96.815,6568599996.0
2007-12-20 18:15:00,96.815,96.945,96.795,96.925,7786500004.0
2007-12-20 18:30:00,96.925,96.985,96.9,96.92,5868400001.0
2007-12-20 18:45:00,96.92,97.005,96.83,96.855,5217650000.0
2007-12-20 19:00:00,96.855,96.86,96.735,96.785,3218300000.0
2007-12-20 19:15:00,96.785,96.99,96.785,96.925,3385050000.0
2007-12-20 19:30:00,96.92,96.975,96.85,96.865,4076200000.0
2007-12-20 19:45:00,96.865,96.935,96.855,96.925,3647050001.0
2007-12-20 20:00:00,96.925,97.02,96.925,96.985,2048400000.0
2007-12-20 20:15:00,96.985,97.165,96.98,97.075,4006300000.0
2007-12-20 20:30:00,97.075,97.095,96.91,96.92,3645150000.0
2007-12-20 20:45:00,96.92,97.015,96.885,97.01,2772050000.0
2007-12-20 21:00:00,97.01,97.085,96.945,97.025,3080350000.0
2007-12-20 21:15:00,97.025,97.115,97.005,97.045,3067000000.0
2007-12-20 21:30:00,97.045,97.135,97.02,97.025,3395400000.0
2007-12-20 21:45:00,97.025,97.04,96.815,96.875,3130450000.0
2007-12-20 22:00:00,96.875,97.035,96.855,97.015,3024300000.0
2007-12-20 22:15:00,97.015,97.05,96.98,96.98,3033050000.0
2007-12-20 22:30:00,96.975,97.015,96.96,96.985,2040450000.0
2007-12-20 22:45:00,96.985,97.025,96.975,97.025,2216200000.0
2007-12-20 23:00:00,97.02,97.06,96.99,97.025,1776699999.0
2007-12-20 23:15:00,97.025,97.115,97.0,97.035,1826450000.0
2007-12-20 23:30:00,97.035,97.13,97.025,97.07,2237800000.0
2007-12-20 23:45:00,97.07,97.145,97.03,97.12,2451300000.0
2007-12-21 00:00:00,97.14,97.191,97.08,97.15,948100000.0
2007-12-21 00:15:00,97.14,97.17,97.08,97.13,1447800000.0
2007-12-21 00:30:00,97.13,97.21,97.125,97.13,2336200000.0
2007-12-21 00:45:00,97.13,97.19,97.055,97.17,3193400000.0
2007-12-21 01:00:00,97.17,97.215,97.15,97.18,723400000.0
2007-12-21 01:15:00,97.175,97.24,97.165,97.23,1226300000.0
2007-12-21 01:30:00,97.23,97.245,97.175,97.18,1137100000.0
2007-12-21 01:45:00,97.19,97.2,97.15,97.19,1375499998.0
2007-12-21 02:00:00,97.19,97.22,97.165,97.215,1756600000.0
2007-12-21 02:15:00,97.215,97.28,97.205,97.24,1165900000.0
2007-12-21 02:30:00,97.245,97.275,97.185,97.25,921500000.0
2007-12-21 02:45:00,97.25,97.275,97.04,97.075,2334300000.0
2007-12-21 03:00:00,97.075,97.21,97.03,97.035,2470899994.0
2007-12-21 03:15:00,97.04,97.18,97.03,97.17,1329000000.0
2007-12-21 03:30:00,97.17,97.325,97.155,97.28,1599500000.0
2007-12-21 03:45:00,97.28,97.54,97.245,97.525,1953399998.0
2007-12-21 04:00:00,97.535,97.585,97.45,97.575,1593700000.0
2007-12-21 04:15:00,97.575,97.655,97.565,97.6,1259900000.0
2007-12-21 04:30:00,97.6,97.625,97.525,97.575,1224900000.0
2007-12-21 04:45:00,97.575,97.585,97.54,97.565,1408599998.0
2007-12-21 05:00:00,97.555,97.635,97.555,97.61,1793100000.0
2007-12-21 05:15:00,97.61,97.625,97.585,97.615,1242500000.0
2007-12-21 05:30:00,97.615,97.625,97.565,97.61,1074900002.0
2007-12-21 05:45:00,97.605,97.64,97.58,97.635,1887600000.0
2007-12-21 06:00:00,97.635,97.64,97.53,97.565,2235300000.0
2007-12-21 06:15:00,97.565,97.61,97.49,97.535,1992100004.0
2007-12-21 06:30:00,97.53,97.595,97.5,97.575,2269900001.0
2007-12-21 06:45:00,97.575,97.58,97.46,97.465,2464900000.0
2007-12-21 07:00:00,97.48,97.51,97.435,97.5,2445400000.0
2007-12-21 07:15:00,97.5,97.535,97.415,97.45,1220899999.0
2007-12-21 07:30:00,97.46,97.49,97.41,97.48,1768100000.0
2007-12-21 07:45:00,97.48,97.55,97.48,97.55,2727899997.0
2007-12-21 08:00:00,97.545,97.565,97.5,97.535,2436600001.0
2007-12-21 08:15:00,97.535,97.61,97.47,97.525,2427900000.0
2007-12-21 08:30:00,97.53,97.615,97.505,97.615,3286100000.0
2007-12-21 08:45:00,97.63,97.71,97.57,97.66,6576900005.0
2007-12-21 09:00:00,97.65,98.115,97.575,98.04,11559399996.0
2007-12-21 09:15:00,98.04,98.155,97.95,97.965,9005799999.0
2007-12-21 09:30:00,97.965,98.01,97.935,97.99,6204499997.0
2007-12-21 09:45:00,97.995,98.07,97.97,98.04,3719699980.0
2007-12-21 10:00:00,98.035,98.05,97.95,97.99,5844299999.0
2007-12-21 10:15:00,97.99,98.0,97.89,97.89,5329400001.0
2007-12-21 10:30:00,97.89,98.005,97.87,97.995,5183100000.0
2007-12-21 10:45:00,98.0,98.03,97.945,98.01,3764600002.0
2007-12-21 11:00:00,98.01,98.07,97.965,98.055,3524099999.0
2007-12-21 11:15:00,98.055,98.13,98.025,98.1,5149400002.0
2007-12-21 11:30:00,98.1,98.28,98.095,98.23,6731900000.0
2007-12-21 11:45:00,98.225,98.26,98.195,98.215,3627400001.0
2007-12-21 12:00:00,98.215,98.225,98.165,98.17,3643599996.0
2007-12-21 12:15:00,98.17,98.185,98.035,98.04,3795199996.0
2007-12-21 12:30:00,98.035,98.055,97.935,97.99,4205900001.0
2007-12-21 12:45:00,97.99,98.125,97.885,98.015,6091699999.0
2007-12-21 13:00:00,98.01,98.14,97.97,98.09,3123700000.0
2007-12-21 13:15:00,98.09,98.13,98.06,98.105,1901700000.0
2007-12-21 13:30:00,98.11,98.13,98.0,98.02,2454000001.0
2007-12-21 13:45:00,98.02,98.07,97.98,97.98,2450400000.0
2007-12-21 14:00:00,97.985,98.02,97.91,97.995,2547500000.0
2007-12-21 14:15:00,97.995,98.105,97.93,98.09,2439000000.0
2007-12-21 14:30:00,98.09,98.14,98.035,98.1,2078200000.0
2007-12-21 14:45:00,98.1,98.26,98.095,98.205,2675200000.0
2007-12-21 15:00:00,98.21,98.37,98.18,98.28,3291799999.0
2007-12-21 15:15:00,98.28,98.48,98.265,98.445,7602000001.0
2007-12-21 15:30:00,98.445,98.495,98.33,98.39,8255900001.0
2007-12-21 15:45:00,98.39,98.49,98.345,98.48,9615600003.0
2007-12-21 16:00:00,98.475,98.62,98.455,98.57,8414899999.0
2007-12-21 16:15:00,98.57,98.62,98.48,98.51,5362600000.0
2007-12-21 16:30:00,98.51,98.7,98.495,98.68,5144400000.0
2007-12-21 16:45:00,98.68,98.725,98.605,98.655,4504200002.0
2007-12-21 17:00:00,98.665,98.79,98.645,98.75,4954099999.0
2007-12-21 17:15:00,98.75,98.825,98.695,98.715,4793300000.0
2007-12-21 17:30:00,98.72,98.84,98.705,98.765,4592500000.0
2007-12-21 17:45:00,98.765,99.03,98.765,99.03,8182400001.0
2007-12-21 18:00:00,99.03,99.03,98.845,98.92,8411600001.0
2007-12-21 18:15:00,98.92,98.94,98.845,98.89,5799000000.0
2007-12-21 18:30:00,98.89,98.97,98.835,98.84,4921000000.0
2007-12-21 18:45:00,98.835,98.87,98.455,98.605,7444500003.0
2007-12-21 19:00:00,98.605,98.7,98.45,98.45,4655900001.0
2007-12-21 19:15:00,98.45,98.71,98.415,98.64,5159500000.0
2007-12-21 19:30:00,98.64,98.735,98.575,98.59,2170400000.0
2007-12-21 19:45:00,98.59,98.68,98.59,98.605,2947000000.0
2007-12-21 20:00:00,98.605,98.66,98.505,98.66,2216800000.0
2007-12-21 20:15:00,98.65,98.7,98.64,98.66,1224900000.0
2007-12-21 20:30:00,98.66,98.705,98.62,98.69,1665100000.0
2007-12-21 20:45:00,98.69,98.705,98.635,98.67,2192300000.0
2007-12-21 21:00:00,98.675,98.745,98.64,98.73,4077700000.0
2007-12-21 21:15:00,98.73,98.73,98.66,98.695,2725200000.0
2007-12-21 21:30:00,98.685,98.785,98.685,98.735,2911500000.0
2007-12-21 21:45:00,98.73,98.925,98.72,98.925,5181200000.0
2007-12-21 22:00:00,98.89,98.93,98.855,98.895,1801500000.0
2007-12-21 22:15:00,98.895,98.97,98.875,98.955,1218500000.0
2007-12-21 22:30:00,98.955,99.045,98.95,99.045,889800000.0
2007-12-21 22:45:00,99.045,99.075,98.925,98.975,2525399995.0
2007-12-21 23:00:00,98.975,99.002,98.864,98.915,1542800001.0
2007-12-21 23:15:00,98.92,98.978,98.891,98.941,1663400003.0
2007-12-21 23:30:00,98.94,98.964,98.809,98.823,1381899999.0
2007-12-21 23:45:00,98.821,98.874,98.767,98.865,944500001.0
2007-12-24 00:00:00,99.016,99.067,98.974,99.051,1002100000.0
2007-12-24 00:15:00,99.05,99.07,98.864,98.879,729600000.0
2007-12-24 00:30:00,98.896,98.935,98.83,98.876,652300000.0
2007-12-24 00:45:00,98.864,98.945,98.856,98.92,183100000.0
2007-12-24 01:00:00,98.915,99.025,98.905,98.915,402100000.0
2007-12-24 01:15:00,98.915,98.975,98.839,98.862,153300000.0
2007-12-24 01:30:00,98.88,99.0,98.86,98.995,366100000.0
2007-12-24 01:45:00,98.995,99.055,98.92,98.98,1301400000.0
2007-12-24 02:00:00,98.98,99.1,98.97,98.975,1100400000.0
2007-12-24 02:15:00,98.995,99.05,98.95,99.045,195600000.0
2007-12-24 02:30:00,99.02,99.045,99.01,99.04,50300000.0
2007-12-24 02:45:00,99.035,99.09,98.97,99.0,276700000.0
2007-12-24 03:00:00,99.01,99.11,98.985,99.0,435200000.0
2007-12-24 03:15:00,99.005,99.065,98.995,99.035,177400000.0
2007-12-24 03:30:00,99.03,99.125,99.0,99.12,560600000.0
2007-12-24 03:45:00,99.12,99.135,99.02,99.025,506000000.0
2007-12-24 04:00:00,99.02,99.05,99.0,99.0,192800000.0
2007-12-24 04:15:00,99.0,99.06,98.97,99.05,364600000.0
2007-12-24 04:30:00,99.08,99.08,98.965,98.98,300900000.0
2007-12-24 04:45:00,98.98,99.09,98.93,99.055,443300000.0
2007-12-24 05:00:00,99.055,99.055,98.975,99.02,153000000.0
2007-12-24 05:15:00,98.99,99.085,98.99,99.08,88200000.0
2007-12-24 05:30:00,99.08,99.095,99.03,99.05,127000000.0
2007-12-24 05:45:00,99.04,99.155,99.025,99.11,486600000.0
2007-12-24 06:00:00,99.11,99.15,99.08,99.11,89700000.0
2007-12-24 06:15:00,99.105,99.18,99.08,99.11,328900000.0
2007-12-24 06:30:00,99.11,99.12,99.06,99.09,86400000.0
2007-12-24 06:45:00,99.09,99.11,99.06,99.075,158900000.0
2007-12-24 07:00:00,99.09,99.135,99.075,99.09,182200000.0
2007-12-24 07:15:00,99.08,99.13,99.045,99.07,216700000.0
2007-12-24 07:30:00,99.07,99.11,99.013,99.075,362400000.0
2007-12-24 07:45:00,99.075,99.15,99.075,99.075,294700000.0
2007-12-24 08:00:00,99.075,99.18,99.075,99.175,128000000.0
2007-12-24 08:15:00,99.175,99.18,99.12,99.145,136300000.0
2007-12-24 08:30:00,99.145,99.155,99.085,99.12,371500000.0
2007-12-24 08:45:00,99.095,99.14,99.005,99.02,204200000.0
2007-12-24 09:00:00,99.02,99.29,99.0,99.28,307100000.0
2007-12-24 09:15:00,99.275,99.335,99.19,99.22,179400000.0
2007-12-24 09:30:00,99.22,99.265,99.155,99.265,89100000.0
2007-12-24 09:45:00,99.265,99.39,99.2,99.345,172000000.0
2007-12-24 10:00:00,99.345,99.345,99.215,99.235,136200000.0
2007-12-24 10:15:00,99.22,99.305,99.195,99.3,837000000.0
2007-12-24 10:30:00,99.305,99.31,99.205,99.225,461500000.0
2007-12-24 10:45:00,99.22,99.335,99.195,99.295,102200000.0
2007-12-24 11:00:00,99.29,99.355,99.28,99.325,101300000.0
2007-12-24 11:15:00,99.33,99.375,99.315,99.365,78800000.0
2007-12-24 11:30:00,99.36,99.38,99.3,99.33,136800000.0
2007-12-24 11:45:00,99.325,99.42,99.325,99.375,233900000.0
2007-12-24 12:00:00,99.375,99.41,99.34,99.35,208800000.0
2007-12-24 12:15:00,99.35,99.46,99.325,99.455,233500000.0
2007-12-24 12:30:00,99.455,99.49,99.35,99.42,419700000.0
2007-12-24 12:45:00,99.41,99.485,99.35,99.405,381500000.0
2007-12-24 13:00:00,99.38,99.445,99.37,99.4,393500000.0
2007-12-24 13:15:00,99.4,99.46,99.38,99.41,276000000.0
2007-12-24 13:30:00,99.38,99.465,99.375,99.395,134200000.0
2007-12-24 13:45:00,99.4,99.475,99.34,99.385,1485300000.0
2007-12-24 14:00:00,99.395,99.5,99.365,99.465,424000000.0
2007-12-24 14:15:00,99.475,99.5,99.42,99.43,130800000.0
2007-12-24 14:30:00,99.455,99.55,99.42,99.54,311800000.0
2007-12-24 14:45:00,99.52,99.54,99.47,99.52,188600000.0
2007-12-24 15:00:00,99.52,99.53,99.385,99.4,135500000.0
2007-12-24 15:15:00,99.405,99.49,99.35,99.41,138500000.0
2007-12-24 15:30:00,99.42,99.465,99.38,99.45,136800000.0
2007-12-24 15:45:00,99.45,99.465,99.285,99.355,1754300000.0
2007-12-24 16:00:00,99.355,99.43,99.325,99.4,1375700000.0
2007-12-24 16:15:00,99.4,99.435,99.365,99.41,1193800000.0
2007-12-24 16:30:00,99.415,99.445,99.39,99.43,1072000000.0
2007-12-24 16:45:00,99.43,99.485,99.395,99.445,1555800000.0
2007-12-24 17:00:00,99.445,99.495,99.425,99.47,1879100000.0
2007-12-24 17:15:00,99.48,99.505,99.445,99.495,795500000.0
2007-12-24 17:30:00,99.495,99.51,99.435,99.46,195600000.0
2007-12-24 17:45:00,99.455,99.615,99.445,99.615,815400000.0
2007-12-24 18:00:00,99.615,99.615,99.495,99.56,1119300000.0
2007-12-24 18:15:00,99.56,99.6,99.385,99.43,1224900000.0
2007-12-24 18:30:00,99.43,99.55,99.42,99.52,1372700000.0
2007-12-24 18:45:00,99.525,99.585,99.49,99.565,1062700000.0
2007-12-24 19:00:00,99.56,99.622,99.506,99.54,541500000.0
2007-12-24 19:15:00,99.566,99.628,99.525,99.53,918000000.0
2007-12-24 19:30:00,99.565,99.641,99.491,99.57,980900000.0
2007-12-24 19:45:00,99.595,99.672,99.572,99.618,942600000.0
2007-12-24 20:00:00,99.66,99.66,99.536,99.548,893500000.0
2007-12-24 20:15:00,99.591,99.613,99.501,99.568,826400000.0
2007-12-24 20:30:00,99.551,99.591,99.523,99.573,661700000.0
2007-12-24 20:45:00,99.574,99.595,99.498,99.511,526700000.0
2007-12-24 21:00:00,99.529,99.559,99.493,99.549,18500000.0
2007-12-24 21:15:00,99.53,99.57,99.493,99.545,16200000.0
2007-12-24 21:30:00,99.567,99.59,99.511,99.551,36400000.0
2007-12-24 21:45:00,99.571,99.643,99.537,99.579,16500000.0
2007-12-24 22:00:00,99.574,99.574,99.452,99.525,28500000.0
2007-12-24 22:15:00,99.502,99.591,99.469,99.541,21200000.0
2007-12-24 22:30:00,99.524,99.579,99.509,99.528,12600000.0
2007-12-24 22:45:00,99.542,99.605,99.523,99.558,15600000.0
2007-12-24 23:00:00,99.573,99.606,99.529,99.559,33900000.0
2007-12-24 23:15:00,99.543,99.59,99.463,99.482,19100000.0
2007-12-24 23:30:00,99.542,99.545,99.444,99.52,33200000.0
2007-12-24 23:45:00,99.543,99.601,99.455,99.529,28900000.0
2007-12-25 00:00:00,99.575,99.589,99.467,99.542,23500000.0
2007-12-25 00:15:00,99.56,99.563,99.427,99.478,21400000.0
2007-12-25 00:30:00,99.492,99.586,99.424,99.571,24000000.0
2007-12-25 00:45:00,99.569,99.597,99.472,99.546,34600000.0
2007-12-25 01:00:00,99.504,99.583,99.464,99.523,29600000.0
2007-12-25 01:15:00,99.518,99.558,99.41,99.435,28300000.0
2007-12-25 01:30:00,99.458,99.498,99.378,99.385,27900000.0
2007-12-25 01:45:00,99.404,99.457,99.366,99.447,34600000.0
2007-12-25 02:00:00,99.452,99.51,99.38,99.51,1359500000.0
2007-12-25 02:15:00,99.503,99.523,99.314,99.354,702499999.0
2007-12-25 02:30:00,99.371,99.386,99.271,99.333,645599999.0
2007-12-25 02:45:00,99.352,99.352,99.027,99.11,1586499999.0
2007-12-25 03:00:00,99.095,99.178,99.034,99.145,769600000.0
2007-12-25 03:15:00,99.168,99.217,99.108,99.17,445299999.0
2007-12-25 03:30:00,99.129,99.219,99.121,99.163,629199999.0
2007-12-25 03:45:00,99.177,99.193,99.06,99.098,1375799999.0
2007-12-25 04:00:00,99.11,99.247,99.079,99.155,619500001.0
2007-12-25 04:15:00,99.173,99.193,99.105,99.132,1077400003.0
2007-12-25 04:30:00,99.141,99.184,99.105,99.161,496799999.0
2007-12-25 04:45:00,99.174,99.204,99.106,99.115,811000000.0
2007-12-25 05:00:00,99.138,99.18,99.091,99.138,1474500000.0
2007-12-25 05:15:00,99.146,99.167,99.063,99.156,724600000.0
2007-12-25 05:30:00,99.13,99.192,99.112,99.177,429200000.0
2007-12-25 05:45:00,99.141,99.188,99.087,99.132,1238100002.0
2007-12-25 06:00:00,99.145,99.241,99.114,99.229,1806000000.0
2007-12-25 06:15:00,99.247,99.307,99.169,99.244,700500000.0
2007-12-25 06:30:00,99.245,99.259,99.169,99.18,876399999.0
2007-12-25 06:45:00,99.19,99.262,99.167,99.2,491799999.0
2007-12-25 07:00:00,99.223,99.28,99.189,99.23,809049998.0
2007-12-25 07:15:00,99.244,99.286,99.184,99.242,718200000.0
2007-12-25 07:30:00,99.263,99.291,99.231,99.248,999499999.0
2007-12-25 07:45:00,99.251,99.371,99.224,99.314,1088049999.0
2007-12-25 08:00:00,99.342,99.402,99.241,99.347,1599300000.0
2007-12-25 08:15:00,99.345,99.388,99.267,99.378,1256099999.0
2007-12-25 08:30:00,99.368,99.423,99.294,99.358,1037000001.0
2007-12-25 08:45:00,99.343,99.421,99.305,99.399,1248299999.0
2007-12-25 09:00:00,99.373,99.487,99.373,99.435,1339700000.0
2007-12-25 09:15:00,99.41,99.464,99.351,99.399,1518300000.0
2007-12-25 09:30:00,99.381,99.447,99.328,99.363,1295100003.0
2007-12-25 09:45:00,99.392,99.43,99.234,99.295,1815999999.0
2007-12-25 10:00:00,99.34,99.427,99.288,99.336,1520699996.0
2007-12-25 10:15:00,99.382,99.458,99.24,99.367,1316099999.0
2007-12-25 10:30:00,99.361,99.465,99.327,99.375,1863400000.0
2007-12-25 10:45:00,99.381,99.498,99.259,99.366,2124099999.0
2007-12-25 11:00:00,99.396,99.457,99.359,99.427,2373500000.0
2007-12-25 11:15:00,99.434,99.454,99.387,99.447,1444899999.0
2007-12-25 11:30:00,99.395,99.449,99.366,99.404,1398799999.0
2007-12-25 11:45:00,99.405,99.434,99.35,99.381,1686200002.0
2007-12-25 12:00:00,99.361,99.432,99.344,99.405,1256200001.0
2007-12-25 12:15:00,99.404,99.474,99.307,99.396,2081700000.0
2007-12-25 12:30:00,99.414,99.478,99.346,99.438,2975250001.0
2007-12-25 12:45:00,99.435,99.451,99.314,99.422,2685100002.0
2007-12-25 13:00:00,99.381,99.443,99.347,99.408,667400000.0
2007-12-25 13:15:00,99.407,99.407,99.25,99.353,658800001.0
2007-12-25 13:30:00,99.299,99.389,99.284,99.323,687599999.0
2007-12-25 13:45:00,99.343,99.385,99.291,99.329,435500000.0
2007-12-25 14:00:00,99.295,99.381,99.279,99.285,539299999.0
2007-12-25 14:15:00,99.301,99.381,99.281,99.338,463999999.0
2007-12-25 14:30:00,99.303,99.404,99.283,99.323,621700000.0
2007-12-25 14:45:00,99.355,99.41,99.296,99.331,739500000.0
2007-12-25 15:00:00,99.357,99.41,99.304,99.379,468900000.0
2007-12-25 15:15:00,99.372,99.44,99.351,99.388,531100000.0
2007-12-25 15:30:00,99.349,99.437,99.335,99.376,917499999.0
2007-12-25 15:45:00,99.393,99.431,99.362,99.402,525700002.0
2007-12-25 16:00:00,99.374,99.438,99.361,99.407,472200000.0
2007-12-25 16:15:00,99.392,99.43,99.327,99.423,463200000.0
2007-12-25 16:30:00,99.414,99.449,99.359,99.42,580700000.0
2007-12-25 16:45:00,99.421,99.427,99.353,99.407,3994900000.0
2007-12-25 17:00:00,99.383,99.446,99.366,99.409,4694000000.0
2007-12-25 17:15:00,99.421,99.447,99.359,99.369,5607099997.0
2007-12-25 17:30:00,99.418,99.441,99.358,99.414,4944500000.0
2007-12-25 17:45:00,99.418,99.451,99.344,99.438,5373599998.0
2007-12-25 18:00:00,99.438,99.462,99.411,99.448,6140299998.0
2007-12-25 18:15:00,99.485,99.491,99.323,99.376,4961649994.0
2007-12-25 18:30:00,99.389,99.397,99.32,99.39,5971700001.0
2007-12-25 18:45:00,99.391,99.411,99.311,99.326,6751049996.0
2007-12-25 19:00:00,99.36,99.405,99.227,99.4,4214300000.0
2007-12-25 19:15:00,99.4,99.41,99.338,99.41,6029399999.0
2007-12-25 19:30:00,99.367,99.41,99.326,99.406,6575350000.0
2007-12-25 19:45:00,99.403,99.413,99.311,99.349,6357799999.0
2007-12-25 20:00:00,99.36,99.411,99.335,99.399,6129399999.0
2007-12-25 20:15:00,99.35,99.413,99.337,99.392,5349000001.0
2007-12-25 20:30:00,99.355,99.405,99.34,99.387,4593899998.0
2007-12-25 20:45:00,99.353,99.405,99.317,99.348,3611099999.0
2007-12-25 21:00:00,99.385,99.399,99.334,99.399,187600000.0
2007-12-25 21:15:00,99.379,99.408,99.337,99.359,228300000.0
2007-12-25 21:30:00,99.353,99.407,99.334,99.4,232400000.0
2007-12-25 21:45:00,99.354,99.407,99.331,99.36,213700000.0
2007-12-25 22:00:00,99.379,99.399,99.33,99.385,219000000.0
2007-12-25 22:15:00,99.341,99.397,99.32,99.38,221200000.0
2007-12-25 22:30:00,99.34,99.393,99.319,99.367,201000000.0
2007-12-25 22:45:00,99.414,99.432,99.311,99.36,222300000.0
2007-12-25 23:00:00,99.319,99.413,99.299,99.384,259600000.0
2007-12-25 23:15:00,99.395,99.403,99.333,99.366,212599999.0
2007-12-25 23:30:00,99.373,99.406,99.346,99.376,232000000.0
2007-12-25 23:45:00,99.359,99.421,99.333,99.364,184400000.0
2007-12-26 00:00:00,99.361,99.437,99.296,99.408,247700000.0
2007-12-26 00:15:00,99.412,99.43,99.344,99.408,227000000.0
2007-12-26 00:30:00,99.42,99.44,99.311,99.404,361400000.0
2007-12-26 00:45:00,99.403,99.551,99.401,99.526,338000000.0
2007-12-26 01:00:00,99.54,99.586,99.489,99.51,275400000.0
2007-12-26 01:15:00,99.501,99.549,99.344,99.463,259800000.0
2007-12-26 01:30:00,99.431,99.468,99.258,99.337,323000000.0
2007-12-26 01:45:00,99.29,99.386,99.256,99.348,226900000.0
2007-12-26 02:00:00,99.341,99.455,99.286,99.31,2387699992.0
2007-12-26 02:15:00,99.314,99.401,99.278,99.326,1425799997.0
2007-12-26 02:30:00,99.296,99.351,99.186,99.219,1297399997.0
2007-12-26 02:45:00,99.247,99.507,99.154,99.413,2683499995.0
2007-12-26 03:00:00,99.421,99.454,99.314,99.35,1246999999.0
2007-12-26 03:15:00,99.364,99.39,99.292,99.32,892599996.0
2007-12-26 03:30:00,99.341,99.393,99.281,99.312,986899999.0
2007-12-26 03:45:00,99.321,99.414,99.26,99.349,2403299997.0
2007-12-26 04:00:00,99.353,99.406,99.256,99.305,1061299999.0
2007-12-26 04:15:00,99.344,99.382,99.287,99.31,1836299998.0
2007-12-26 04:30:00,99.306,99.388,99.266,99.306,1029499997.0
2007-12-26 04:45:00,99.314,99.355,99.267,99.328,1286699995.0
2007-12-26 05:00:00,99.314,99.352,99.267,99.279,2656299995.0
2007-12-26 05:15:00,99.27,99.329,99.244,99.268,1268300000.0
2007-12-26 05:30:00,99.273,99.393,99.27,99.353,834199999.0
2007-12-26 05:45:00,99.393,99.497,99.35,99.435,2129299997.0
2007-12-26 06:00:00,99.428,99.493,99.39,99.441,3607799990.0
2007-12-26 06:15:00,99.444,99.452,99.361,99.422,1465399995.0
2007-12-26 06:30:00,99.404,99.466,99.366,99.402,1572899999.0
2007-12-26 06:45:00,99.41,99.482,99.385,99.393,866600000.0
2007-12-26 07:00:00,99.414,99.495,99.372,99.475,777500000.0
2007-12-26 07:15:00,99.47,99.475,99.425,99.46,553100000.0
2007-12-26 07:30:00,99.46,99.465,99.415,99.425,1250400000.0
2007-12-26 07:45:00,99.425,99.51,99.385,99.485,953400000.0
2007-12-26 08:00:00,99.485,99.56,99.43,99.545,1773200000.0
2007-12-26 08:15:00,99.545,99.57,99.475,99.505,849800000.0
2007-12-26 08:30:00,99.505,99.535,99.47,99.525,638000000.0
2007-12-26 08:45:00,99.525,99.575,99.451,99.56,539100000.0
2007-12-26 09:00:00,99.565,99.62,99.535,99.56,704300000.0
2007-12-26 09:15:00,99.56,99.615,99.56,99.59,568700000.0
2007-12-26 09:30:00,99.59,99.625,99.575,99.615,810400000.0
2007-12-26 09:45:00,99.615,99.635,99.605,99.635,698700000.0
2007-12-26 10:00:00,99.635,99.635,99.595,99.615,5630000000.0
2007-12-26 10:15:00,99.615,99.635,99.605,99.62,5107900000.0
2007-12-26 10:30:00,99.625,99.68,99.552,99.67,6370400000.0
2007-12-26 10:45:00,99.67,99.7,99.599,99.66,7932200000.0
2007-12-26 11:00:00,99.66,99.67,99.63,99.63,8747300000.0
2007-12-26 11:15:00,99.63,99.695,99.63,99.665,150100000.0
2007-12-26 11:30:00,99.67,99.705,99.611,99.69,483800001.0
2007-12-26 11:45:00,99.695,99.71,99.685,99.71,195900000.0
2007-12-26 12:00:00,99.705,99.72,99.64,99.71,434300000.0
2007-12-26 12:15:00,99.69,99.73,99.6,99.625,323400000.0
2007-12-26 12:30:00,99.625,99.65,99.58,99.585,303200004.0
2007-12-26 12:45:00,99.58,99.595,99.515,99.54,491000005.0
2007-12-26 13:00:00,99.54,99.59,99.5,99.555,687300001.0
2007-12-26 13:15:00,99.555,99.555,99.492,99.525,191400000.0
2007-12-26 13:30:00,99.52,99.585,99.49,99.55,117400000.0
2007-12-26 13:45:00,99.55,99.565,99.51,99.55,274600000.0
2007-12-26 14:00:00,99.55,99.605,99.53,99.57,460600000.0
2007-12-26 14:15:00,99.57,99.605,99.525,99.585,390300000.0
2007-12-26 14:30:00,99.585,99.66,99.57,99.63,356900000.0
2007-12-26 14:45:00,99.62,99.64,99.57,99.6,480099999.0
2007-12-26 15:00:00,99.6,99.66,99.49,99.655,1063000000.0
2007-12-26 15:15:00,99.655,99.76,99.65,99.7,5781600003.0
2007-12-26 15:30:00,99.69,99.71,99.55,99.61,3854900001.0
2007-12-26 15:45:00,99.615,99.63,99.56,99.6,3097100000.0
2007-12-26 16:00:00,99.6,99.63,99.51,99.58,3671500003.0
2007-12-26 16:15:00,99.58,99.62,99.475,99.56,3316000002.0
2007-12-26 16:30:00,99.56,99.58,99.52,99.56,3264499997.0
2007-12-26 16:45:00,99.56,99.72,99.55,99.69,5176999995.0
2007-12-26 17:00:00,99.69,99.72,99.57,99.63,4371800002.0
2007-12-26 17:15:00,99.63,99.64,99.54,99.58,4634900001.0
2007-12-26 17:30:00,99.58,99.64,99.56,99.59,3545900000.0
2007-12-26 17:45:00,99.535,99.65,99.535,99.64,3737100009.0
2007-12-26 18:00:00,99.65,99.68,99.61,99.64,4402900000.0
2007-12-26 18:15:00,99.64,99.64,99.585,99.62,3368299999.0
2007-12-26 18:30:00,99.62,99.67,99.56,99.63,3972700011.0
2007-12-26 18:45:00,99.63,99.66,99.59,99.62,3012350000.0
2007-12-26 19:00:00,99.62,99.69,99.58,99.65,2248800000.0
2007-12-26 19:15:00,99.65,99.7,99.64,99.67,2217199999.0
2007-12-26 19:30:00,99.67,99.71,99.635,99.69,2137800000.0
2007-12-26 19:45:00,99.69,99.74,99.67,99.7,2744800000.0
2007-12-26 20:00:00,99.7,99.78,99.69,99.75,1775999999.0
2007-12-26 20:15:00,99.75,99.78,99.69,99.72,2238300001.0
2007-12-26 20:30:00,99.72,99.76,99.675,99.74,707100000.0
2007-12-26 20:45:00,99.73,99.79,99.71,99.76,930000000.0
2007-12-26 21:00:00,99.75,99.79,99.73,99.75,654100000.0
2007-12-26 21:15:00,99.74,99.8,99.73,99.8,1547500001.0
2007-12-26 21:30:00,99.79,99.83,99.77,99.77,1087600000.0
2007-12-26 21:45:00,99.77,99.86,99.74,99.77,3373900000.0
2007-12-26 22:00:00,99.78,99.82,99.77,99.8,1639999999.0
2007-12-26 22:15:00,99.8,99.82,99.73,99.81,492000000.0
2007-12-26 22:30:00,99.81,99.88,99.79,99.85,1354399995.0
2007-12-26 22:45:00,99.85,99.93,99.83,99.84,4596099946.0
2007-12-26 23:00:00,99.85,99.86,99.78,99.835,2937700000.0
2007-12-26 23:15:00,99.835,99.865,99.81,99.84,1609400000.0
2007-12-26 23:30:00,99.85,99.95,99.825,99.9,2225600000.0
2007-12-26 23:45:00,99.9,99.93,99.85,99.91,1255100000.0
2007-12-27 00:00:00,99.91,99.91,99.71,99.76,3074900000.0
2007-12-27 00:15:00,99.77,99.82,99.74,99.78,442400000.0
2007-12-27 00:30:00,99.78,99.84,99.78,99.82,368500000.0
2007-12-27 00:45:00,99.82,99.9,99.77,99.83,782700000.0
2007-12-27 01:00:00,99.83,99.865,99.79,99.84,1959300003.0
2007-12-27 01:15:00,99.815,99.85,99.795,99.815,1367300000.0
2007-12-27 01:30:00,99.815,99.865,99.795,99.825,357400000.0
2007-12-27 01:45:00,99.825,99.905,99.815,99.865,1233800000.0
2007-12-27 02:00:00,99.865,99.9,99.845,99.885,1271500000.0
2007-12-27 02:15:00,99.885,99.905,99.825,99.855,3436500000.0
2007-12-27 02:30:00,99.855,99.905,99.825,99.825,3897699998.0
2007-12-27 02:45:00,99.83,99.905,99.815,99.865,5886400012.0
2007-12-27 03:00:00,99.865,99.945,99.805,99.825,4683099993.0
2007-12-27 03:15:00,99.825,99.965,99.805,99.855,3925400002.0
2007-12-27 03:30:00,99.855,99.875,99.815,99.84,2077000000.0
2007-12-27 03:45:00,99.845,99.895,99.765,99.895,3868100002.0
2007-12-27 04:00:00,99.895,99.91,99.8,99.85,5704900007.0
2007-12-27 04:15:00,99.85,99.915,99.85,99.88,2730600003.0
2007-12-27 04:30:00,99.875,99.905,99.855,99.885,1722500000.0
2007-12-27 04:45:00,99.885,99.93,99.86,99.915,1917599998.0
2007-12-27 05:00:00,99.915,100.015,99.895,99.95,4066300000.0
2007-12-27 05:15:00,99.955,100.06,99.94,100.035,3467700000.0
2007-12-27 05:30:00,100.035,100.085,100.02,100.055,2031400000.0
2007-12-27 05:45:00,100.055,100.085,99.97,99.99,2264300000.0
2007-12-27 06:00:00,99.99,100.015,99.975,99.985,2057600000.0
2007-12-27 06:15:00,99.985,100.025,99.945,99.975,2262200000.0
2007-12-27 06:30:00,99.98,99.985,99.915,99.97,2747800000.0
2007-12-27 06:45:00,99.97,100.02,99.97,100.005,2034800000.0
2007-12-27 07:00:00,100.005,100.055,99.995,100.045,2786000000.0
2007-12-27 07:15:00,100.04,100.115,100.035,100.06,2223600000.0
2007-12-27 07:30:00,100.07,100.1,100.01,100.045,4959900000.0
2007-12-27 07:45:00,100.04,100.155,100.035,100.13,3146300000.0
2007-12-27 08:00:00,100.13,100.165,100.06,100.095,5795700000.0
2007-12-27 08:15:00,100.095,100.105,100.055,100.09,3202200002.0
2007-12-27 08:30:00,100.085,100.105,100.025,100.035,4675000001.0
2007-12-27 08:45:00,100.035,100.085,99.985,100.005,4143100000.0
2007-12-27 09:00:00,100.005,100.11,99.995,100.03,4738500001.0
2007-12-27 09:15:00,100.03,100.09,99.995,100.06,2740100000.0
2007-12-27 09:30:00,100.05,100.09,100.01,100.04,4024399998.0
2007-12-27 09:45:00,100.04,100.1,100.01,100.085,3898399999.0
2007-12-27 10:00:00,100.085,100.13,100.04,100.055,5683800004.0
2007-12-27 10:15:00,100.055,100.07,99.885,99.98,5412300003.0
2007-12-27 10:30:00,99.98,100.0,99.87,99.99,4505200003.0
2007-12-27 10:45:00,99.99,100.025,99.93,99.98,1922000000.0
2007-12-27 11:00:00,99.98,100.005,99.91,99.97,5550600013.0
2007-12-27 11:15:00,99.97,99.98,99.86,99.95,5687600000.0
2007-12-27 11:30:00,99.955,99.97,99.81,99.895,5940700001.0
2007-12-27 11:45:00,99.89,99.9,99.67,99.68,6538200006.0
2007-12-27 12:00:00,99.675,99.72,99.57,99.64,5747100004.0
2007-12-27 12:15:00,99.64,99.72,99.63,99.68,5481500000.0
2007-12-27 12:30:00,99.68,99.705,99.575,99.705,4804800000.0
2007-12-27 12:45:00,99.705,99.75,99.66,99.725,3548700000.0
2007-12-27 13:00:00,99.725,99.85,99.69,99.8,4505300000.0
2007-12-27 13:15:00,99.8,99.845,99.775,99.8,3835100000.0
2007-12-27 13:30:00,99.8,99.95,99.8,99.95,4071699999.0
2007-12-27 13:45:00,99.95,100.02,99.9,99.925,6524699981.0
2007-12-27 14:00:00,99.925,99.975,99.84,99.94,5413599999.0
2007-12-27 14:15:00,99.94,100.135,99.92,100.085,7754849986.0
2007-12-27 14:30:00,100.085,100.15,100.03,100.09,7021399987.0
2007-12-27 14:45:00,100.085,100.09,99.94,99.97,4530449992.0
2007-12-27 15:00:00,99.97,100.015,99.8,99.945,5485750000.0
2007-12-27 15:15:00,99.945,100.005,99.88,99.935,7632049993.0
2007-12-27 15:30:00,99.935,99.98,99.62,99.68,11575649999.0
2007-12-27 15:45:00,99.685,99.815,99.67,99.72,11570399984.0
2007-12-27 16:00:00,99.72,99.905,99.61,99.865,9331649997.0
2007-12-27 16:15:00,99.865,99.91,99.715,99.83,8017399999.0
2007-12-27 16:30:00,99.83,99.83,99.74,99.82,6647300000.0
2007-12-27 16:45:00,99.82,99.87,99.76,99.81,8476650000.0
2007-12-27 17:00:00,99.81,100.025,99.81,99.955,8915850000.0
2007-12-27 17:15:00,99.96,99.97,99.855,99.905,6831600000.0
2007-12-27 17:30:00,99.9,99.98,99.87,99.955,9407650000.0
2007-12-27 17:45:00,99.965,100.085,99.915,100.085,8484949999.0
2007-12-27 18:00:00,100.09,100.11,99.87,99.935,10602950002.0
2007-12-27 18:15:00,99.93,100.02,99.79,99.99,10692899996.0
2007-12-27 18:30:00,99.99,100.02,99.93,100.01,7198399995.0
2007-12-27 18:45:00,100.015,100.06,99.95,99.995,6507599994.0
2007-12-27 19:00:00,99.995,100.05,99.835,99.875,6414700001.0
2007-12-27 19:15:00,99.875,99.915,99.77,99.77,5860400000.0
2007-12-27 19:30:00,99.77,99.815,99.67,99.68,6108700000.0
2007-12-27 19:45:00,99.68,99.78,99.58,99.595,6805050000.0
2007-12-27 20:00:00,99.6,99.72,99.59,99.7,2791050000.0
2007-12-27 20:15:00,99.7,99.785,99.675,99.775,1965749999.0
2007-12-27 20:30:00,99.775,99.81,99.715,99.8,2440100000.0
2007-12-27 20:45:00,99.795,99.835,99.75,99.82,2463900000.0
2007-12-27 21:00:00,99.82,99.915,99.75,99.89,2462900000.0
2007-12-27 21:15:00,99.89,99.905,99.84,99.865,3139050000.0
2007-12-27 21:30:00,99.865,99.895,99.83,99.885,3367950000.0
2007-12-27 21:45:00,99.885,99.96,99.88,99.9,4184349996.0
2007-12-27 22:00:00,99.905,99.95,99.815,99.835,2347300000.0
2007-12-27 22:15:00,99.84,99.865,99.82,99.85,1397150000.0
2007-12-27 22:30:00,99.85,99.89,99.74,99.745,2931300000.0
2007-12-27 22:45:00,99.755,99.805,99.64,99.68,3236350001.0
2007-12-27 23:00:00,99.68,99.74,99.66,99.7,1648750000.0
2007-12-27 23:15:00,99.71,99.79,99.7,99.745,2064600000.0
2007-12-27 23:30:00,99.745,99.76,99.7,99.75,1614650000.0
2007-12-27 23:45:00,99.75,99.87,99.72,99.78,3022850001.0
2007-12-28 00:00:00,99.79,99.8,99.69,99.69,3419749989.0
2007-12-28 00:15:00,99.7,99.77,99.66,99.695,2821700040.0
2007-12-28 00:30:00,99.685,99.74,99.66,99.74,1359199998.0
2007-12-28 00:45:00,99.74,99.825,99.74,99.805,1236300003.0
2007-12-28 01:00:00,99.8,99.81,99.68,99.735,1720200000.0
2007-12-28 01:15:00,99.735,99.805,99.705,99.79,529300000.0
2007-12-28 01:30:00,99.79,99.84,99.705,99.82,827200001.0
2007-12-28 01:45:00,99.82,99.885,99.77,99.875,233900000.0
2007-12-28 02:00:00,99.86,99.935,99.835,99.845,686300000.0
2007-12-28 02:15:00,99.84,99.885,99.815,99.845,336500000.0
2007-12-28 02:30:00,99.85,99.92,99.77,99.87,659600001.0
2007-12-28 02:45:00,99.87,99.99,99.87,99.955,511600000.0
2007-12-28 03:00:00,99.955,99.955,99.81,99.915,1185600000.0
2007-12-28 03:15:00,99.915,99.94,99.755,99.78,2184600000.0
2007-12-28 03:30:00,99.79,99.81,99.7,99.705,1064100000.0
2007-12-28 03:45:00,99.71,99.725,99.37,99.375,2124900000.0
2007-12-28 04:00:00,99.37,99.385,99.16,99.165,1276000001.0
2007-12-28 04:15:00,99.165,99.175,98.89,98.99,1634300001.0
2007-12-28 04:30:00,98.995,99.08,98.91,99.08,927500000.0
2007-12-28 04:45:00,99.08,99.12,99.0,99.06,897400000.0
2007-12-28 05:00:00,99.055,99.15,99.05,99.075,805000000.0
2007-12-28 05:15:00,99.085,99.11,98.98,98.99,920400000.0
2007-12-28 05:30:00,98.985,98.985,98.92,98.965,796300000.0
2007-12-28 05:45:00,98.975,99.04,98.955,98.99,656900000.0
2007-12-28 06:00:00,98.995,99.085,98.995,99.075,1026900001.0
2007-12-28 06:15:00,99.075,99.13,99.035,99.065,860900001.0
2007-12-28 06:30:00,99.065,99.075,98.955,98.96,773100000.0
2007-12-28 06:45:00,98.96,98.99,98.95,98.955,869800000.0
2007-12-28 07:00:00,98.965,98.98,98.845,98.865,1711600000.0
2007-12-28 07:15:00,98.87,98.87,98.65,98.65,4442600001.0
2007-12-28 07:30:00,98.65,98.715,98.535,98.62,3744899999.0
2007-12-28 07:45:00,98.62,98.65,98.45,98.59,1481700000.0
2007-12-28 08:00:00,98.585,98.595,98.47,98.565,6340200000.0
2007-12-28 08:15:00,98.565,98.625,98.49,98.6,1183400000.0
2007-12-28 08:30:00,98.6,98.735,98.58,98.715,621200000.0
2007-12-28 08:45:00,98.71,98.94,98.705,98.905,793500000.0
2007-12-28 09:00:00,98.89,99.1,98.845,99.03,1043400000.0
2007-12-28 09:15:00,99.03,99.1,99.02,99.04,1219100000.0
2007-12-28 09:30:00,99.04,99.095,98.99,99.055,1023400000.0
2007-12-28 09:45:00,99.055,99.08,98.92,99.0,3556600000.0
2007-12-28 10:00:00,99.0,99.12,98.95,99.025,2659500000.0
2007-12-28 10:15:00,99.025,99.025,98.855,98.93,2328200000.0
2007-12-28 10:30:00,98.93,98.995,98.87,98.925,1410800001.0
2007-12-28 10:45:00,98.925,99.06,98.92,98.935,1856700000.0
2007-12-28 11:00:00,98.935,99.04,98.91,98.98,1970800001.0
2007-12-28 11:15:00,98.98,99.135,98.97,99.07,1485600002.0
2007-12-28 11:30:00,99.07,99.1,99.005,99.03,1920200000.0
2007-12-28 11:45:00,99.03,99.075,98.985,99.04,1676900001.0
2007-12-28 12:00:00,99.04,99.14,99.0,99.13,1631100001.0
2007-12-28 12:15:00,99.13,99.14,99.01,99.075,1982700000.0
2007-12-28 12:30:00,99.07,99.115,98.85,98.86,2353100000.0
2007-12-28 12:45:00,98.86,99.035,98.73,98.98,2256300000.0
2007-12-28 13:00:00,98.97,99.07,98.915,99.045,2039099999.0
2007-12-28 13:15:00,99.045,99.085,98.935,98.975,237000000.0
2007-12-28 13:30:00,98.98,99.065,98.93,98.93,235100000.0
2007-12-28 13:45:00,98.93,99.03,98.845,99.025,273500000.0
2007-12-28 14:00:00,99.025,99.16,99.0,99.115,4355300000.0
2007-12-28 14:15:00,99.115,99.21,99.0,99.13,4087000001.0
2007-12-28 14:30:00,99.13,99.32,99.13,99.2,5252199996.0
2007-12-28 14:45:00,99.2,99.295,99.19,99.24,2451099999.0
2007-12-28 15:00:00,99.24,99.26,99.195,99.25,3417399998.0
2007-12-28 15:15:00,99.245,99.4,99.225,99.34,6594299998.0
2007-12-28 15:30:00,99.34,99.38,99.255,99.305,4001000000.0
2007-12-28 15:45:00,99.305,99.385,99.28,99.32,5581099999.0
2007-12-28 16:00:00,99.32,99.405,99.295,99.35,2892200000.0
2007-12-28 16:15:00,99.35,99.415,99.275,99.355,3989100000.0
2007-12-28 16:30:00,99.355,99.42,99.345,99.415,1889000000.0
2007-12-28 16:45:00,99.425,99.435,99.355,99.41,3099100000.0
2007-12-28 17:00:00,99.41,99.415,99.165,99.17,4409400000.0
2007-12-28 17:15:00,99.17,99.265,99.09,99.135,2881200000.0
2007-12-28 17:30:00,99.135,99.195,99.085,99.125,3012599999.0
2007-12-28 17:45:00,99.125,99.19,99.065,99.15,5773700000.0
2007-12-28 18:00:00,99.15,99.205,99.055,99.125,4965700000.0
2007-12-28 18:15:00,99.135,99.135,98.88,98.885,4393900000.0
2007-12-28 18:30:00,98.885,98.94,98.85,98.9,3117300000.0
2007-12-28 18:45:00,98.9,98.915,98.655,98.655,6325200000.0
2007-12-28 19:00:00,98.655,98.7,98.525,98.555,5853500000.0
2007-12-28 19:15:00,98.56,98.645,98.52,98.63,4833200000.0
2007-12-28 19:30:00,98.63,98.65,98.535,98.54,4117100000.0
2007-12-28 19:45:00,98.54,98.555,98.46,98.51,6124100000.0
2007-12-28 20:00:00,98.51,98.595,98.44,98.565,5035800000.0
2007-12-28 20:15:00,98.57,98.57,98.41,98.41,3691700000.0
2007-12-28 20:30:00,98.41,98.53,98.295,98.495,3366700000.0
2007-12-28 20:45:00,98.495,98.595,98.44,98.585,3723200000.0
2007-12-28 21:00:00,98.585,98.6,98.45,98.48,3499899998.0
2007-12-28 21:15:00,98.48,98.575,98.47,98.53,2850999997.0
2007-12-28 21:30:00,98.53,98.57,98.51,98.565,1687300000.0
2007-12-28 21:45:00,98.57,98.64,98.5,98.51,2466300001.0
2007-12-28 22:00:00,98.51,98.57,98.42,98.56,3683800008.0
2007-12-28 22:15:00,98.56,98.64,98.55,98.57,4022399997.0
2007-12-28 22:30:00,98.57,98.66,98.53,98.57,3811099998.0
2007-12-28 22:45:00,98.57,98.595,98.52,98.54,3595000001.0
2007-12-28 23:00:00,98.54,98.555,98.363,98.482,1721999997.0
2007-12-28 23:15:00,98.47,98.498,98.337,98.366,933800001.0
2007-12-28 23:30:00,98.366,98.391,98.22,98.299,827400001.0
2007-12-28 23:45:00,98.33,98.444,98.257,98.32,1843400004.0
2007-12-31 00:00:00,98.624,98.784,98.619,98.677,600800000.0
2007-12-31 00:15:00,98.671,98.717,98.569,98.7,504200000.0
2007-12-31 00:30:00,98.683,98.77,98.68,98.7,769500000.0
2007-12-31 00:45:00,98.7,98.72,98.62,98.7,1654100000.0
2007-12-31 01:00:00,98.7,98.74,98.66,98.699,1635000000.0
2007-12-31 01:15:00,98.71,98.72,98.5,98.55,2653200000.0
2007-12-31 01:30:00,98.55,98.57,98.378,98.42,1907400000.0
2007-12-31 01:45:00,98.42,98.5,98.39,98.49,1319400000.0
2007-12-31 02:00:00,98.49,98.62,98.48,98.56,4901000001.0
2007-12-31 02:15:00,98.56,98.6,98.5,98.6,1119199986.0
2007-12-31 02:30:00,98.6,98.74,98.57,98.72,2256200000.0
2007-12-31 02:45:00,98.72,98.76,98.59,98.59,1839299998.0
2007-12-31 03:00:00,98.59,98.6,98.34,98.34,6534100009.0
2007-12-31 03:15:00,98.35,98.46,98.33,98.365,5370400011.0
2007-12-31 03:30:00,98.365,98.44,98.355,98.41,1907500000.0
2007-12-31 03:45:00,98.41,98.45,98.4,98.4,636700000.0
2007-12-31 04:00:00,98.4,98.42,98.3,98.34,2610100000.0
2007-12-31 04:15:00,98.34,98.4,98.31,98.35,3580800000.0
2007-12-31 04:30:00,98.35,98.36,98.27,98.27,3152400000.0
2007-12-31 04:45:00,98.29,98.47,98.275,98.36,3853700000.0
2007-12-31 05:00:00,98.36,98.42,98.35,98.37,2280200002.0
2007-12-31 05:15:00,98.37,98.47,98.37,98.46,1651000002.0
2007-12-31 05:30:00,98.46,98.49,98.43,98.49,2359199997.0
2007-12-31 05:45:00,98.49,98.71,98.47,98.68,5648800002.0
2007-12-31 06:00:00,98.68,98.69,98.59,98.62,1028100000.0
2007-12-31 06:15:00,98.61,98.63,98.58,98.62,142300000.0
2007-12-31 06:30:00,98.62,98.65,98.57,98.65,425600000.0
2007-12-31 06:45:00,98.65,98.78,98.62,98.73,2496999997.0
2007-12-31 07:00:00,98.73,98.75,98.68,98.72,2777900001.0
2007-12-31 07:15:00,98.7,98.72,98.67,98.69,2555600000.0
2007-12-31 07:30:00,98.69,98.74,98.67,98.74,3035700002.0
2007-12-31 07:45:00,98.74,98.74,98.68,98.69,1552900000.0
2007-12-31 08:00:00,98.69,98.73,98.66,98.73,2687499996.0
2007-12-31 08:15:00,98.73,98.77,98.67,98.69,5369500000.0
2007-12-31 08:30:00,98.69,98.73,98.64,98.64,3940099993.0
2007-12-31 08:45:00,98.64,98.67,98.535,98.595,6821800001.0
2007-12-31 09:00:00,98.595,98.66,98.56,98.61,3111100004.0
2007-12-31 09:15:00,98.61,98.63,98.57,98.63,2436000004.0
2007-12-31 09:30:00,98.63,98.65,98.54,98.58,5765699984.0
2007-12-31 09:45:00,98.58,98.65,98.51,98.63,3786900010.0
2007-12-31 10:00:00,98.63,98.66,98.575,98.59,4181400000.0
2007-12-31 10:15:00,98.59,98.655,98.51,98.63,5397300001.0
2007-12-31 10:30:00,98.63,98.66,98.575,98.595,4314799996.0
2007-12-31 10:45:00,98.595,98.65,98.52,98.65,4743899995.0
2007-12-31 11:00:00,98.65,98.65,98.54,98.55,5973000005.0
2007-12-31 11:15:00,98.55,98.63,98.54,98.57,5061099999.0
2007-12-31 11:30:00,98.57,98.61,98.54,98.59,3858799995.0
2007-12-31 11:45:00,98.59,98.59,98.39,98.41,3506100004.0
2007-12-31 12:00:00,98.41,98.43,98.32,98.36,3609000000.0
2007-12-31 12:15:00,98.37,98.425,98.28,98.38,5328500000.0
2007-12-31 12:30:00,98.4,98.405,98.32,98.38,3079200000.0
2007-12-31 12:45:00,98.38,98.45,98.35,98.36,2338500000.0
2007-12-31 13:00:00,98.36,98.435,98.33,98.42,2735900000.0
2007-12-31 13:15:00,98.41,98.445,98.35,98.39,2765199999.0
2007-12-31 13:30:00,98.39,98.515,98.37,98.455,2960100000.0
2007-12-31 13:45:00,98.45,98.49,98.41,98.43,2471099999.0
2007-12-31 14:00:00,98.43,98.445,98.34,98.42,3983900002.0
2007-12-31 14:15:00,98.42,98.435,98.315,98.335,2625700000.0
2007-12-31 14:30:00,98.335,98.41,98.275,98.38,3639600000.0
2007-12-31 14:45:00,98.365,98.47,98.34,98.425,2162400000.0
2007-12-31 15:00:00,98.425,98.475,98.375,98.395,2952099998.0
2007-12-31 15:15:00,98.395,98.415,98.21,98.285,6139199998.0
2007-12-31 15:30:00,98.285,98.365,98.23,98.28,5605299990.0
2007-12-31 15:45:00,98.285,98.415,98.24,98.37,4957600000.0
2007-12-31 16:00:00,98.37,98.38,98.18,98.21,5878299999.0
2007-12-31 16:15:00,98.21,98.3,98.15,98.17,6840900000.0
2007-12-31 16:30:00,98.17,98.175,97.98,98.04,7890100000.0
2007-12-31 16:45:00,98.04,98.075,97.72,97.75,8880999995.0
2007-12-31 17:00:00,97.75,97.935,97.71,97.9,10899699994.0
2007-12-31 17:15:00,97.9,98.1,97.88,97.99,8775200000.0
2007-12-31 17:30:00,97.99,97.99,97.81,97.825,9102699991.0
2007-12-31 17:45:00,97.82,98.095,97.8,98.04,10166199992.0
2007-12-31 18:00:00,98.04,98.285,98.035,98.075,9138099997.0
2007-12-31 18:15:00,98.075,98.225,98.01,98.205,9334000003.0
2007-12-31 18:30:00,98.205,98.24,98.13,98.16,7617499997.0
2007-12-31 18:45:00,98.17,98.17,97.95,98.0,6158299996.0
2007-12-31 19:00:00,98.0,98.01,97.764,97.812,2328000002.0
2007-12-31 19:15:00,97.765,97.938,97.765,97.92,912700001.0
2007-12-31 19:30:00,97.902,98.017,97.874,97.98,1790700003.0
2007-12-31 19:45:00,97.975,98.101,97.906,97.947,1328000001.0
2007-12-31 20:00:00,97.925,98.099,97.914,97.983,2260100001.0
2007-12-31 20:15:00,97.973,98.045,97.925,97.976,1380100001.0
2007-12-31 20:30:00,97.982,98.014,97.895,97.946,603800000.0
2007-12-31 20:45:00,97.935,97.982,97.844,97.894,569400001.0
2007-12-31 21:00:00,97.943,97.978,97.745,97.799,361000001.0
2007-12-31 21:15:00,97.796,97.873,97.753,97.802,492700002.0
2007-12-31 21:30:00,97.812,97.84,97.624,97.694,390900000.0
2007-12-31 21:45:00,97.683,97.74,97.569,97.626,436000000.0
2007-12-31 22:00:00,97.64,97.74,97.618,97.693,437700001.0
2007-12-31 22:15:00,97.704,97.851,97.667,97.833,420600000.0
2007-12-31 22:30:00,97.787,97.906,97.705,97.723,454300001.0
2007-12-31 22:45:00,97.724,97.778,97.62,97.62,458200000.0
2007-12-31 23:00:00,97.602,97.684,97.498,97.519,514100001.0
2007-12-31 23:15:00,97.543,97.617,97.435,97.587,449400001.0
2007-12-31 23:30:00,97.588,97.642,97.503,97.569,399100000.0
2007-12-31 23:45:00,97.573,97.75,97.553,97.718,452200000.0
2008-01-01 00:00:00,97.693,97.734,97.608,97.654,462500001.0
2008-01-01 00:15:00,97.653,97.754,97.642,97.672,350400000.0
2008-01-01 00:30:00,97.697,97.721,97.647,97.714,395700000.0
2008-01-01 00:45:00,97.724,97.725,97.655,97.682,351900000.0
2008-01-01 01:00:00,97.729,97.737,97.625,97.651,386100000.0
2008-01-01 01:15:00,97.651,97.651,97.522,97.564,286900000.0
2008-01-01 01:30:00,97.579,97.611,97.52,97.56,269500000.0
2008-01-01 01:45:00,97.54,97.722,97.506,97.579,296800000.0
2008-01-01 02:00:00,97.606,97.606,97.517,97.536,2261400002.0
2008-01-01 02:15:00,97.537,97.568,97.502,97.552,1051600000.0
2008-01-01 02:30:00,97.539,97.568,97.509,97.542,1892300001.0
2008-01-01 02:45:00,97.53,97.563,97.514,97.543,1441900002.0
2008-01-01 03:00:00,97.547,97.856,97.501,97.78,2544900003.0
2008-01-01 03:15:00,97.559,97.847,97.522,97.771,1332500003.0
2008-01-01 03:30:00,97.772,97.796,97.721,97.771,677800001.0
2008-01-01 03:45:00,97.783,97.82,97.733,97.774,464800002.0
2008-01-01 04:00:00,97.77,97.786,97.502,97.544,371300001.0
2008-01-01 04:15:00,97.541,97.559,97.513,97.535,370900000.0
2008-01-01 04:30:00,97.554,97.566,97.504,97.548,351900003.0
2008-01-01 04:45:00,97.547,97.568,97.517,97.536,344000000.0
2008-01-01 05:00:00,97.541,97.576,97.506,97.545,400400000.0
2008-01-01 05:15:00,97.537,97.584,97.515,97.55,276300000.0
2008-01-01 05:30:00,97.541,97.566,97.517,97.53,436300000.0
2008-01-01 05:45:00,97.548,97.574,97.506,97.544,418800000.0
2008-01-01 06:00:00,97.536,97.567,97.504,97.514,277800000.0
2008-01-01 06:15:00,97.564,97.564,97.505,97.553,384000000.0
2008-01-01 06:30:00,97.531,97.802,97.522,97.775,370200000.0
2008-01-01 06:45:00,97.787,97.835,97.526,97.813,346200000.0
2008-01-01 07:00:00,97.775,97.794,97.523,97.777,384800000.0
2008-01-01 07:15:00,97.77,97.8,97.747,97.783,402800000.0
2008-01-01 07:30:00,97.778,97.803,97.744,97.782,402400000.0
2008-01-01 07:45:00,97.77,97.844,97.538,97.792,292400000.0
2008-01-01 08:00:00,97.782,97.884,97.751,97.853,321600000.0
2008-01-01 08:15:00,97.874,97.874,97.531,97.54,349300000.0
2008-01-01 08:30:00,97.583,97.655,97.529,97.589,309000000.0
2008-01-01 08:45:00,97.541,97.68,97.521,97.606,397700001.0
2008-01-01 09:00:00,97.631,97.684,97.518,97.651,275500000.0
2008-01-01 09:15:00,97.604,97.722,97.524,97.694,332800001.0
2008-01-01 09:30:00,97.587,97.712,97.544,97.595,327100000.0
2008-01-01 09:45:00,97.595,97.674,97.526,97.574,384100000.0
2008-01-01 10:00:00,97.567,97.664,97.557,97.567,321100000.0
2008-01-01 10:15:00,97.577,97.683,97.53,97.588,335100000.0
2008-01-01 10:30:00,97.612,97.666,97.512,97.537,337300001.0
2008-01-01 10:45:00,97.543,97.658,97.507,97.589,368600001.0
2008-01-01 11:00:00,97.582,97.589,97.499,97.523,405100000.0
2008-01-01 11:15:00,97.542,97.567,97.458,97.54,297000000.0
2008-01-01 11:30:00,97.539,97.56,97.484,97.531,351900000.0
2008-01-01 11:45:00,97.537,97.569,97.492,97.53,336900000.0
2008-01-01 12:00:00,97.543,97.567,97.512,97.542,304900000.0
2008-01-01 12:15:00,97.542,97.575,97.506,97.543,341600001.0
2008-01-01 12:30:00,97.548,97.579,97.515,97.547,314300000.0
2008-01-01 12:45:00,97.545,97.572,97.517,97.527,328600000.0
2008-01-01 13:00:00,97.544,97.666,97.505,97.6,365700000.0
2008-01-01 13:15:00,97.592,97.636,97.532,97.536,283700000.0
2008-01-01 13:30:00,97.534,97.757,97.529,97.713,465500001.0
2008-01-01 13:45:00,97.703,97.747,97.522,97.568,376600001.0
2008-01-01 14:00:00,97.588,97.59,97.509,97.523,362900001.0
2008-01-01 14:15:00,97.522,97.622,97.52,97.527,335500000.0
2008-01-01 14:30:00,97.528,97.619,97.512,97.535,351100000.0
2008-01-01 14:45:00,97.534,97.636,97.516,97.53,306600000.0
2008-01-01 15:00:00,97.588,97.726,97.523,97.719,310000000.0
2008-01-01 15:15:00,97.701,97.735,97.516,97.547,294800000.0
2008-01-01 15:30:00,97.622,97.778,97.509,97.705,328300000.0
2008-01-01 15:45:00,97.702,97.746,97.654,97.654,352200000.0
2008-01-01 16:00:00,97.709,97.801,97.52,97.738,389200000.0
2008-01-01 16:15:00,97.554,97.617,97.528,97.547,308600001.0
2008-01-01 16:30:00,97.532,97.572,97.514,97.558,289700000.0
2008-01-01 16:45:00,97.547,97.731,97.52,97.723,303500000.0
2008-01-01 17:00:00,97.718,97.827,97.695,97.787,487600001.0
2008-01-01 17:15:00,97.82,97.824,97.757,97.824,353400000.0
2008-01-01 17:30:00,97.798,97.808,97.59,97.59,288000000.0
2008-01-01 17:45:00,97.544,97.579,97.513,97.527,415200000.0
2008-01-01 18:00:00,97.556,97.569,97.508,97.522,367500000.0
2008-01-01 18:15:00,97.538,97.568,97.517,97.534,391500001.0
2008-01-01 18:30:00,97.547,97.571,97.51,97.529,258200001.0
2008-01-01 18:45:00,97.53,97.567,97.488,97.488,279900000.0
2008-01-01 19:00:00,97.538,97.597,97.517,97.587,360900000.0
2008-01-01 19:15:00,97.54,97.624,97.506,97.54,335800000.0
2008-01-01 19:30:00,97.532,97.779,97.532,97.625,272600000.0
2008-01-01 19:45:00,97.591,97.722,97.357,97.71,346700000.0
2008-01-01 20:00:00,97.691,97.789,97.479,97.527,430400000.0
2008-01-01 20:15:00,97.525,97.79,97.525,97.706,464400000.0
2008-01-01 20:30:00,97.748,97.752,97.584,97.591,315100000.0
2008-01-01 20:45:00,97.592,97.727,97.524,97.599,466600000.0
2008-01-01 21:00:00,97.589,97.644,97.518,97.549,372200000.0
2008-01-01 21:15:00,97.559,97.632,97.515,97.584,340900000.0
2008-01-01 21:30:00,97.569,97.643,97.54,97.597,450700002.0
2008-01-01 21:45:00,97.598,97.654,97.551,97.593,365600001.0
2008-01-01 22:00:00,97.633,97.724,97.605,97.675,369600000.0
2008-01-01 22:15:00,97.694,97.719,97.618,97.68,291300000.0
2008-01-01 22:30:00,97.655,97.748,97.631,97.742,409000000.0
2008-01-01 22:45:00,97.695,97.763,97.664,97.722,419700000.0
2008-01-01 23:00:00,97.744,97.827,97.673,97.775,350500000.0
2008-01-01 23:15:00,97.769,97.808,97.71,97.768,387900001.0
2008-01-01 23:30:00,97.748,97.835,97.685,97.736,299500000.0
2008-01-01 23:45:00,97.767,97.815,97.732,97.768,430800000.0
2008-01-02 00:00:00,97.748,97.795,97.67,97.795,502700000.0
2008-01-02 00:15:00,97.81,97.84,97.735,97.84,876800000.0
2008-01-02 00:30:00,97.85,98.0,97.828,97.98,1684800000.0
2008-01-02 00:45:00,97.98,98.18,97.915,98.04,2503700012.0
2008-01-02 01:00:00,98.04,98.09,98.015,98.07,994600000.0
2008-01-02 01:15:00,98.07,98.2,98.07,98.17,1651600000.0
2008-01-02 01:30:00,98.18,98.19,98.145,98.17,1515000000.0
2008-01-02 01:45:00,98.185,98.185,98.01,98.035,1417700000.0
2008-01-02 02:00:00,98.035,98.055,97.98,98.015,1567100000.0
2008-01-02 02:15:00,98.005,98.03,97.965,98.0,1836400000.0
2008-01-02 02:30:00,98.0,98.045,97.915,97.935,1882200003.0
2008-01-02 02:45:00,97.935,98.105,97.87,98.045,2447300000.0
2008-01-02 03:00:00,98.045,98.045,97.92,98.005,2069000000.0
2008-01-02 03:15:00,98.01,98.045,97.985,98.025,1325300000.0
2008-01-02 03:30:00,98.025,98.05,98.0,98.015,1150100000.0
2008-01-02 03:45:00,98.01,98.055,98.0,98.035,1313500000.0
2008-01-02 04:00:00,98.035,98.09,97.99,98.065,2096900000.0
2008-01-02 04:15:00,98.06,98.155,98.06,98.115,2014800000.0
2008-01-02 04:30:00,98.095,98.14,98.085,98.085,1112900000.0
2008-01-02 04:45:00,98.09,98.37,98.08,98.28,2491499996.0
2008-01-02 05:00:00,98.285,98.32,98.215,98.25,2701700000.0
2008-01-02 05:15:00,98.255,98.295,98.23,98.275,1376100000.0
2008-01-02 05:30:00,98.275,98.305,98.255,98.275,1692100000.0
2008-01-02 05:45:00,98.28,98.315,98.225,98.31,924600000.0
2008-01-02 06:00:00,98.31,98.39,98.305,98.315,1568000003.0
2008-01-02 06:15:00,98.32,98.345,98.225,98.275,1104700000.0
2008-01-02 06:30:00,98.275,98.315,98.225,98.245,1193900000.0
2008-01-02 06:45:00,98.245,98.285,98.21,98.265,927700000.0
2008-01-02 07:00:00,98.27,98.27,98.22,98.235,1559799999.0
2008-01-02 07:15:00,98.235,98.235,98.165,98.19,2621699998.0
2008-01-02 07:30:00,98.195,98.245,97.995,98.025,4786499999.0
2008-01-02 07:45:00,98.035,98.125,97.915,98.065,5745299993.0
2008-01-02 08:00:00,98.065,98.075,98.005,98.055,3951100000.0
2008-01-02 08:15:00,98.055,98.105,98.005,98.01,3152500000.0
2008-01-02 08:30:00,98.02,98.045,97.98,98.01,3622799998.0
2008-01-02 08:45:00,98.01,98.045,97.85,97.93,5432699997.0
2008-01-02 09:00:00,97.935,98.045,97.92,98.025,4105499996.0
2008-01-02 09:15:00,98.025,98.055,97.935,97.995,5540300001.0
2008-01-02 09:30:00,97.995,98.055,97.98,97.98,3683800000.0
2008-01-02 09:45:00,97.98,98.21,97.98,98.2,3994100000.0
2008-01-02 10:00:00,98.21,99.09,98.2,98.45,3830500000.0
2008-01-02 10:15:00,98.45,98.495,98.405,98.43,448800000.0
2008-01-02 10:30:00,98.435,98.455,98.285,98.29,4386100001.0
2008-01-02 10:45:00,98.3,98.38,98.265,98.315,2287600000.0
2008-01-02 11:00:00,98.315,98.315,98.18,98.225,2000100000.0
2008-01-02 11:15:00,98.225,98.445,98.22,98.305,1917000002.0
2008-01-02 11:30:00,98.305,98.305,98.145,98.235,803600000.0
2008-01-02 11:45:00,98.235,98.33,98.2,98.295,606000000.0
2008-01-02 12:00:00,98.29,98.38,98.275,98.33,467500001.0
2008-01-02 12:15:00,98.335,98.445,98.315,98.435,1268900000.0
2008-01-02 12:30:00,98.435,98.47,98.39,98.42,550200000.0
2008-01-02 12:45:00,98.42,98.425,98.345,98.4,564100000.0
2008-01-02 13:00:00,98.4,98.425,98.34,98.395,387700000.0
2008-01-02 13:15:00,98.395,98.45,98.245,98.25,589700000.0
2008-01-02 13:30:00,98.255,98.3,98.225,98.255,819900000.0
2008-01-02 13:45:00,98.26,98.285,98.08,98.1,3152600000.0
2008-01-02 14:00:00,98.105,98.19,98.055,98.14,1880300002.0
2008-01-02 14:15:00,98.14,98.275,98.14,98.23,848800000.0
2008-01-02 14:30:00,98.23,98.255,98.105,98.17,943200000.0
2008-01-02 14:45:00,98.17,98.19,98.105,98.125,689600000.0
2008-01-02 15:00:00,98.125,98.25,98.06,98.24,903100001.0
2008-01-02 15:15:00,98.24,98.31,98.19,98.275,1897900001.0
2008-01-02 15:30:00,98.275,98.435,98.26,98.27,2146700000.0
2008-01-02 15:45:00,98.27,98.44,98.25,98.44,1802900000.0
2008-01-02 16:00:00,98.44,98.465,98.3,98.335,7556699999.0
2008-01-02 16:15:00,98.335,98.335,97.9,97.925,5863499999.0
2008-01-02 16:30:00,97.93,97.995,97.795,97.98,5949300002.0
2008-01-02 16:45:00,97.98,98.02,97.85,97.93,4477100004.0
2008-01-02 17:00:00,97.93,97.94,97.37,97.45,4680599999.0
2008-01-02 17:15:00,97.465,97.535,97.36,97.49,3439100000.0
2008-01-02 17:30:00,97.49,97.49,96.94,97.26,5213550001.0
2008-01-02 17:45:00,97.26,97.295,96.51,96.57,8514650004.0
2008-01-02 18:00:00,96.57,96.71,96.54,96.56,2522750004.0
2008-01-02 18:15:00,96.56,96.74,96.41,96.71,3065999997.0
2008-01-02 18:30:00,96.71,96.725,96.55,96.57,1506699999.0
2008-01-02 18:45:00,96.57,96.685,96.405,96.65,2669299997.0
2008-01-02 19:00:00,96.655,96.665,96.46,96.535,1877250001.0
2008-01-02 19:15:00,96.535,96.535,96.185,96.28,2297249997.0
2008-01-02 19:30:00,96.27,96.4,96.25,96.4,5789500007.0
2008-01-02 19:45:00,96.395,96.41,96.23,96.28,4530549995.0
2008-01-02 20:00:00,96.28,96.4,96.22,96.26,5605099999.0
2008-01-02 20:15:00,96.26,96.325,96.17,96.235,7219750012.0
2008-01-02 20:30:00,96.235,96.44,96.21,96.435,4465700001.0
2008-01-02 20:45:00,96.435,96.66,96.42,96.52,4977100007.0
2008-01-02 21:00:00,96.52,96.72,96.44,96.72,9581200002.0
2008-01-02 21:15:00,96.715,96.79,96.69,96.71,7003800003.0
2008-01-02 21:30:00,96.71,96.75,96.53,96.55,5516150001.0
2008-01-02 21:45:00,96.55,96.67,96.46,96.645,6854700008.0
2008-01-02 22:00:00,96.64,96.66,96.5,96.565,7815099995.0
2008-01-02 22:15:00,96.57,96.6,96.54,96.56,3462699998.0
2008-01-02 22:30:00,96.56,96.74,96.54,96.71,5633649999.0
2008-01-02 22:45:00,96.71,96.735,96.65,96.735,3368299992.0
2008-01-02 23:00:00,96.735,96.885,96.715,96.8,5166649996.0
2008-01-02 23:15:00,96.8,96.81,96.75,96.805,5049549998.0
2008-01-02 23:30:00,96.805,96.825,96.75,96.82,4864750014.0
2008-01-02 23:45:00,96.82,96.9,96.795,96.83,3372249996.0
2008-01-03 00:00:00,96.83,96.93,96.82,96.91,2244250000.0
2008-01-03 00:15:00,96.91,97.03,96.88,96.97,1231099998.0
2008-01-03 00:30:00,96.97,97.02,96.89,96.92,2046699998.0
2008-01-03 00:45:00,96.92,97.02,96.865,97.02,601400000.0
2008-01-03 01:00:00,97.02,97.06,96.99,97.02,1565400000.0
2008-01-03 01:15:00,97.025,97.06,96.92,96.97,1401200000.0
2008-01-03 01:30:00,96.98,96.98,96.68,96.71,3810600000.0
2008-01-03 01:45:00,96.71,96.72,96.505,96.54,5370900000.0
2008-01-03 02:00:00,96.55,96.67,96.52,96.67,5330200000.0
2008-01-03 02:15:00,96.67,96.69,96.61,96.645,4868799998.0
2008-01-03 02:30:00,96.64,96.68,96.555,96.6,5816400000.0
2008-01-03 02:45:00,96.6,96.73,96.58,96.66,4588499999.0
2008-01-03 03:00:00,96.66,96.69,96.44,96.44,5745700001.0
2008-01-03 03:15:00,96.44,96.57,96.43,96.51,4185900001.0
2008-01-03 03:30:00,96.51,96.6,96.475,96.6,4759100000.0
2008-01-03 03:45:00,96.6,96.6,96.5,96.52,4534899998.0
2008-01-03 04:00:00,96.52,96.54,96.385,96.42,3398999999.0
2008-01-03 04:15:00,96.425,96.62,96.415,96.62,4325300001.0
2008-01-03 04:30:00,96.62,96.67,96.55,96.66,3915600005.0
2008-01-03 04:45:00,96.66,96.66,96.57,96.605,1427300000.0
2008-01-03 05:00:00,96.605,96.69,96.6,96.655,1646400000.0
2008-01-03 05:15:00,96.655,96.73,96.62,96.64,4138000000.0
2008-01-03 05:30:00,96.64,96.71,96.605,96.71,2642799999.0
2008-01-03 05:45:00,96.71,96.775,96.675,96.76,2874500000.0
2008-01-03 06:00:00,96.76,96.765,96.69,96.75,2386800000.0
2008-01-03 06:15:00,96.75,96.8,96.725,96.79,1640600000.0
2008-01-03 06:30:00,96.8,96.86,96.78,96.835,3101400000.0
2008-01-03 06:45:00,96.835,96.92,96.825,96.875,3514099998.0
2008-01-03 07:00:00,96.875,96.88,96.785,96.81,3226199999.0
2008-01-03 07:15:00,96.81,96.86,96.8,96.83,3244299998.0
2008-01-03 07:30:00,96.83,96.84,96.77,96.79,2064600000.0
2008-01-03 07:45:00,96.79,96.82,96.75,96.775,1634900000.0
2008-01-03 08:00:00,96.775,96.825,96.75,96.78,1736600001.0
2008-01-03 08:15:00,96.78,96.79,96.61,96.625,2565200000.0
2008-01-03 08:30:00,96.625,96.78,96.61,96.72,4473599997.0
2008-01-03 08:45:00,96.72,96.77,96.66,96.68,5893800004.0
2008-01-03 09:00:00,96.68,96.69,96.6,96.63,5542299998.0
2008-01-03 09:15:00,96.635,96.67,96.59,96.59,5891299997.0
2008-01-03 09:30:00,96.6,96.6,96.435,96.55,5687499997.0
2008-01-03 09:45:00,96.55,96.58,96.455,96.565,2290999998.0
2008-01-03 10:00:00,96.565,96.605,96.46,96.545,3654800000.0
2008-01-03 10:15:00,96.545,96.565,96.425,96.495,1389100000.0
2008-01-03 10:30:00,96.49,96.53,96.425,96.43,1047400000.0
2008-01-03 10:45:00,96.435,96.455,96.36,96.375,1578700000.0
2008-01-03 11:00:00,96.375,96.39,96.285,96.325,1584400001.0
2008-01-03 11:15:00,96.325,96.415,96.25,96.25,1813600000.0
2008-01-03 11:30:00,96.245,96.395,96.21,96.29,583600000.0
2008-01-03 11:45:00,96.29,96.305,95.92,96.065,2770899999.0
2008-01-03 12:00:00,96.065,96.115,96.02,96.07,1675099999.0
2008-01-03 12:15:00,96.07,96.09,95.635,95.635,2820300000.0
2008-01-03 12:30:00,95.635,95.74,95.475,95.48,1285700000.0
2008-01-03 12:45:00,95.48,95.59,95.375,95.375,5593100002.0
2008-01-03 13:00:00,95.385,95.425,95.115,95.25,2153400002.0
2008-01-03 13:15:00,95.25,95.44,95.215,95.36,1208400000.0
2008-01-03 13:30:00,95.37,95.54,95.315,95.4,907999999.0
2008-01-03 13:45:00,95.4,95.475,95.315,95.35,2750399999.0
2008-01-03 14:00:00,95.35,95.535,95.275,95.495,3608399998.0
2008-01-03 14:15:00,95.495,95.66,95.495,95.625,5765399999.0
2008-01-03 14:30:00,95.625,95.64,95.475,95.525,6000600001.0
2008-01-03 14:45:00,95.53,95.94,95.51,95.77,6556100001.0
2008-01-03 15:00:00,95.765,95.975,95.735,95.945,8660899996.0
2008-01-03 15:15:00,95.925,96.495,95.885,96.285,3716900000.0
2008-01-03 15:30:00,96.285,96.48,96.255,96.335,4919099999.0
2008-01-03 15:45:00,96.34,96.37,96.28,96.365,1259700000.0
2008-01-03 16:00:00,96.365,96.455,96.34,96.405,947400000.0
2008-01-03 16:15:00,96.405,96.495,96.36,96.46,1102499999.0
2008-01-03 16:30:00,96.455,96.84,96.425,96.645,5765899997.0
2008-01-03 16:45:00,96.645,96.685,96.485,96.495,6748799999.0
2008-01-03 17:00:00,96.495,96.875,96.47,96.81,5321100006.0
2008-01-03 17:15:00,96.81,96.82,96.615,96.785,4992999999.0
2008-01-03 17:30:00,96.78,96.965,96.75,96.825,5357400005.0
2008-01-03 17:45:00,96.825,96.88,96.52,96.565,7518999994.0
2008-01-03 18:00:00,96.565,96.73,96.565,96.59,4124600000.0
2008-01-03 18:15:00,96.59,96.66,96.495,96.55,3318000000.0
2008-01-03 18:30:00,96.55,96.68,96.53,96.625,1191200000.0
2008-01-03 18:45:00,96.625,96.79,96.615,96.625,1330400000.0
2008-01-03 19:00:00,96.625,96.69,96.555,96.65,1294999999.0
2008-01-03 19:15:00,96.645,96.72,96.625,96.69,673700000.0
2008-01-03 19:30:00,96.685,96.77,96.6,96.615,1401199999.0
2008-01-03 19:45:00,96.615,96.65,96.575,96.615,664700000.0
2008-01-03 20:00:00,96.615,96.63,96.54,96.55,551400000.0
2008-01-03 20:15:00,96.545,96.575,96.39,96.475,913800000.0
2008-01-03 20:30:00,96.475,96.495,96.43,96.47,377800000.0
2008-01-03 20:45:00,96.475,96.49,96.385,96.395,407800000.0
2008-01-03 21:00:00,96.395,96.4,96.285,96.32,1440799999.0
2008-01-03 21:15:00,96.32,96.36,96.285,96.3,1103400000.0
2008-01-03 21:30:00,96.3,96.35,96.295,96.33,1087100001.0
2008-01-03 21:45:00,96.33,96.33,96.205,96.28,1745800000.0
2008-01-03 22:00:00,96.285,96.325,96.22,96.28,1184800000.0
2008-01-03 22:15:00,96.28,96.3,96.015,96.055,1362699999.0
2008-01-03 22:30:00,96.055,96.24,95.975,96.225,2430400000.0
2008-01-03 22:45:00,96.22,96.27,96.15,96.155,1399499998.0
2008-01-03 23:00:00,96.16,96.325,96.12,96.315,1151200001.0
2008-01-03 23:15:00,96.315,96.315,96.18,96.225,659399999.0
2008-01-03 23:30:00,96.225,96.225,96.11,96.13,692400000.0
2008-01-03 23:45:00,96.13,96.245,96.13,96.19,1015999999.0
2008-01-04 00:00:00,96.19,96.315,96.18,96.26,2667899999.0
2008-01-04 00:15:00,96.26,96.37,96.26,96.345,2490800000.0
2008-01-04 00:30:00,96.35,96.43,96.34,96.37,1763500000.0
2008-01-04 00:45:00,96.375,96.445,96.335,96.375,1002000001.0
2008-01-04 01:00:00,96.38,96.53,96.37,96.5,1040800000.0
2008-01-04 01:15:00,96.5,96.52,96.455,96.465,1102000000.0
2008-01-04 01:30:00,96.475,96.56,96.455,96.53,1098400000.0
2008-01-04 01:45:00,96.53,96.59,96.465,96.57,1184000000.0
2008-01-04 02:00:00,96.57,96.635,96.22,96.3,3458099997.0
2008-01-04 02:15:00,96.3,96.32,95.935,96.28,3936800001.0
2008-01-04 02:30:00,96.28,96.385,96.13,96.2,2543999996.0
2008-01-04 02:45:00,96.2,96.205,96.03,96.165,1843500000.0
2008-01-04 03:00:00,96.16,96.19,95.935,95.945,1195300000.0
2008-01-04 03:15:00,95.94,95.965,95.835,95.85,1774400000.0
2008-01-04 03:30:00,95.85,95.925,95.85,95.88,1309399998.0
2008-01-04 03:45:00,95.885,95.885,95.485,95.645,7520200001.0
2008-01-04 04:00:00,95.645,95.745,95.585,95.615,2439400002.0
2008-01-04 04:15:00,95.615,95.68,95.54,95.66,2233200000.0
2008-01-04 04:30:00,95.66,95.72,95.615,95.705,2023900000.0
2008-01-04 04:45:00,95.705,95.94,95.705,95.925,1639700000.0
2008-01-04 05:00:00,95.925,96.005,95.865,95.92,2380600000.0
2008-01-04 05:15:00,95.92,95.955,95.87,95.905,1620900001.0
2008-01-04 05:30:00,95.905,95.92,95.84,95.915,1551700003.0
2008-01-04 05:45:00,95.92,95.925,95.85,95.88,1146800001.0
2008-01-04 06:00:00,95.88,95.95,95.825,95.85,1543100000.0
2008-01-04 06:15:00,95.85,96.05,95.85,96.03,2323100002.0
2008-01-04 06:30:00,96.035,96.04,95.96,96.01,2570400001.0
2008-01-04 06:45:00,96.01,96.3,96.01,96.295,2599099999.0
2008-01-04 07:00:00,96.295,96.46,96.29,96.37,4033500000.0
2008-01-04 07:15:00,96.37,96.37,96.235,96.31,2403900001.0
2008-01-04 07:30:00,96.3,96.515,96.28,96.44,2216900000.0
2008-01-04 07:45:00,96.435,96.48,96.38,96.46,2101400000.0
2008-01-04 08:00:00,96.46,96.47,96.4,96.47,2070300000.0
2008-01-04 08:15:00,96.47,96.49,96.425,96.425,1736600000.0
2008-01-04 08:30:00,96.425,96.485,96.415,96.475,1057100000.0
2008-01-04 08:45:00,96.475,96.485,96.285,96.315,2648300000.0
2008-01-04 09:00:00,96.315,96.315,96.2,96.215,5016100004.0
2008-01-04 09:15:00,96.215,96.275,96.13,96.145,7136800007.0
2008-01-04 09:30:00,96.145,96.325,96.12,96.325,4149100000.0
2008-01-04 09:45:00,96.325,96.33,96.175,96.22,3469599996.0
2008-01-04 10:00:00,96.22,96.515,96.145,96.48,3931699998.0
2008-01-04 10:15:00,96.48,96.52,96.315,96.365,3331900004.0
2008-01-04 10:30:00,96.365,96.44,96.335,96.395,2865799996.0
2008-01-04 10:45:00,96.395,96.405,96.325,96.355,4534599999.0
2008-01-04 11:00:00,96.355,96.365,96.22,96.235,5610299999.0
2008-01-04 11:15:00,96.235,96.335,96.21,96.3,895700001.0
2008-01-04 11:30:00,96.295,96.425,96.255,96.325,7779700013.0
2008-01-04 11:45:00,96.325,96.37,96.235,96.295,3284800001.0
2008-01-04 12:00:00,96.305,96.51,96.305,96.455,5795100013.0
2008-01-04 12:15:00,96.455,96.495,96.415,96.415,7733500005.0
2008-01-04 12:30:00,96.415,96.525,96.405,96.515,2982999999.0
2008-01-04 12:45:00,96.51,96.52,96.385,96.395,2192700002.0
2008-01-04 13:00:00,96.395,96.47,96.34,96.35,1853300003.0
2008-01-04 13:15:00,96.35,96.415,96.3,96.365,2628800001.0
2008-01-04 13:30:00,96.365,96.37,96.275,96.295,4241699998.0
2008-01-04 13:45:00,96.295,96.505,96.285,96.495,3529199998.0
2008-01-04 14:00:00,96.495,96.52,96.41,96.445,3076399998.0
2008-01-04 14:15:00,96.44,96.475,96.315,96.33,1631700000.0
2008-01-04 14:30:00,96.325,96.465,96.325,96.435,4081000008.0
2008-01-04 14:45:00,96.435,96.46,96.39,96.425,3079300001.0
2008-01-04 15:00:00,96.42,96.44,96.25,96.265,2024100001.0
2008-01-04 15:15:00,96.26,96.43,96.235,96.345,2039899999.0
2008-01-04 15:30:00,96.345,96.345,95.405,95.815,4934100005.0
2008-01-04 15:45:00,95.835,95.85,95.395,95.455,2665800000.0
2008-01-04 16:00:00,95.455,95.505,94.885,95.125,2585499998.0
2008-01-04 16:15:00,95.12,95.14,94.96,95.065,2051800000.0
2008-01-04 16:30:00,95.065,95.145,94.98,95.045,1482600000.0
2008-01-04 16:45:00,95.055,95.175,94.96,95.045,1422600000.0
2008-01-04 17:00:00,95.045,95.12,94.64,94.67,2436900000.0
2008-01-04 17:15:00,94.68,94.75,94.525,94.665,1006500001.0
2008-01-04 17:30:00,94.66,94.885,94.625,94.805,3266200000.0
2008-01-04 17:45:00,94.805,94.815,94.505,94.56,2421800000.0
2008-01-04 18:00:00,94.56,94.865,94.56,94.845,2057499989.0
2008-01-04 18:15:00,94.85,94.985,94.7,94.935,3891500000.0
2008-01-04 18:30:00,94.94,95.04,94.845,94.885,3635899995.0
2008-01-04 18:45:00,94.885,95.04,94.845,94.945,2340600001.0
2008-01-04 19:00:00,94.95,95.37,94.935,95.195,4538600001.0
2008-01-04 19:15:00,95.195,95.205,94.765,94.885,7717800008.0
2008-01-04 19:30:00,94.885,94.965,94.78,94.875,5731899990.0
2008-01-04 19:45:00,94.875,94.995,94.835,94.905,4323199994.0
2008-01-04 20:00:00,94.905,94.925,94.755,94.855,2813499999.0
2008-01-04 20:15:00,94.855,94.885,94.7,94.78,2738200000.0
2008-01-04 20:30:00,94.78,94.805,94.6,94.675,2906700007.0
2008-01-04 20:45:00,94.675,94.88,94.63,94.815,3077200004.0
2008-01-04 21:00:00,94.815,94.82,94.68,94.695,2124300000.0
2008-01-04 21:15:00,94.7,94.76,94.65,94.65,767799999.0
2008-01-04 21:30:00,94.65,94.695,94.53,94.57,1552899997.0
2008-01-04 21:45:00,94.57,94.71,94.565,94.69,575700000.0
2008-01-04 22:00:00,94.69,94.735,94.595,94.605,1622800000.0
2008-01-04 22:15:00,94.6,94.705,94.53,94.685,1913000003.0
2008-01-04 22:30:00,94.685,94.725,94.555,94.605,1493400000.0
2008-01-04 22:45:00,94.6,94.625,94.365,94.39,4215399992.0
2008-01-04 23:00:00,94.39,94.458,94.296,94.458,2020400000.0
2008-01-04 23:15:00,94.458,94.552,94.43,94.525,865300000.0
2008-01-04 23:30:00,94.524,94.719,94.485,94.683,1524500000.0
2008-01-04 23:45:00,94.687,94.764,94.617,94.617,1141800000.0
2008-01-07 00:00:00,94.53,94.73,94.53,94.71,18849400000.0
2008-01-07 00:15:00,94.71,94.75,94.61,94.71,4045599989.0
2008-01-07 00:30:00,94.71,94.71,94.55,94.57,1526299998.0
2008-01-07 00:45:00,94.57,94.695,94.56,94.67,1146800000.0
2008-01-07 01:00:00,94.67,94.79,94.665,94.74,858900000.0
2008-01-07 01:15:00,94.74,94.795,94.69,94.79,1080700000.0
2008-01-07 01:30:00,94.79,94.97,94.785,94.935,1284600000.0
2008-01-07 01:45:00,94.935,94.94,94.8,94.8,1334700000.0
2008-01-07 02:00:00,94.795,94.915,94.745,94.915,3657600000.0
2008-01-07 02:15:00,94.915,94.98,94.895,94.945,2772650000.0
2008-01-07 02:30:00,94.945,95.0,94.88,94.995,4407899998.0
2008-01-07 02:45:00,94.995,95.12,94.965,95.01,5257900001.0
2008-01-07 03:00:00,95.01,95.145,94.96,95.085,4752799999.0
2008-01-07 03:15:00,95.09,95.24,95.09,95.22,4183499996.0
2008-01-07 03:30:00,95.22,95.32,95.135,95.21,7424600001.0
2008-01-07 03:45:00,95.21,95.215,95.07,95.09,4809999996.0
2008-01-07 04:00:00,95.09,95.12,95.05,95.11,2971300000.0
2008-01-07 04:15:00,95.11,95.12,94.99,95.005,5120699999.0
2008-01-07 04:30:00,95.005,95.03,94.875,94.905,7357799999.0
2008-01-07 04:45:00,94.905,94.935,94.79,94.89,3002799999.0
2008-01-07 05:00:00,94.89,94.92,94.81,94.835,3884700010.0
2008-01-07 05:15:00,94.84,94.95,94.82,94.92,1944500000.0
2008-01-07 05:30:00,94.92,94.935,94.755,94.795,3198300000.0
2008-01-07 05:45:00,94.795,94.965,94.735,94.945,2882800000.0
2008-01-07 06:00:00,94.945,95.06,94.9,94.98,2332600000.0
2008-01-07 06:15:00,94.98,95.09,94.975,95.025,1631300000.0
2008-01-07 06:30:00,95.025,95.06,94.99,95.01,3457000000.0
2008-01-07 06:45:00,95.01,95.075,95.01,95.065,1274900000.0
2008-01-07 07:00:00,95.065,95.095,95.0,95.065,2482400000.0
2008-01-07 07:15:00,95.065,95.205,95.045,95.19,5558300000.0
2008-01-07 07:30:00,95.19,95.29,95.175,95.185,3045600000.0
2008-01-07 07:45:00,95.185,95.22,95.13,95.14,1850200000.0
2008-01-07 08:00:00,95.14,95.15,95.02,95.05,5024999999.0
2008-01-07 08:15:00,95.045,95.055,94.97,95.0,4931400007.0
2008-01-07 08:30:00,95.005,95.02,94.835,94.885,6928199988.0
2008-01-07 08:45:00,94.88,95.02,94.88,95.005,3819100004.0
2008-01-07 09:00:00,95.005,95.015,94.885,94.895,3321500000.0
2008-01-07 09:15:00,94.895,95.125,94.895,95.085,3300800006.0
2008-01-07 09:30:00,95.085,95.195,95.07,95.17,3191400000.0
2008-01-07 09:45:00,95.17,95.26,95.075,95.21,3029299997.0
2008-01-07 10:00:00,95.21,95.465,95.175,95.45,2569599998.0
2008-01-07 10:15:00,95.45,95.595,95.42,95.495,5374999997.0
2008-01-07 10:30:00,95.495,95.585,95.46,95.475,4778900000.0
2008-01-07 10:45:00,95.475,95.57,95.3,95.3,4091799995.0
2008-01-07 11:00:00,95.3,95.48,95.29,95.46,4446600000.0
2008-01-07 11:15:00,95.46,95.5,95.4,95.48,3552399998.0
2008-01-07 11:30:00,95.48,95.6,95.42,95.59,4640199999.0
2008-01-07 11:45:00,95.59,95.66,95.575,95.6,3807699999.0
2008-01-07 12:00:00,95.6,95.82,95.575,95.815,5555000000.0
2008-01-07 12:15:00,95.815,95.96,95.685,95.69,6515400001.0
2008-01-07 12:30:00,95.69,95.75,95.66,95.73,5818799988.0
2008-01-07 12:45:00,95.73,95.75,95.63,95.74,3514600001.0
2008-01-07 13:00:00,95.745,95.755,95.65,95.665,1244900000.0
2008-01-07 13:15:00,95.665,95.685,95.44,95.55,3712899998.0
2008-01-07 13:30:00,95.55,95.705,95.425,95.425,3918200000.0
2008-01-07 13:45:00,95.43,95.465,95.38,95.4,5323200004.0
2008-01-07 14:00:00,95.4,95.575,95.39,95.545,3182100001.0
2008-01-07 14:15:00,95.545,95.625,95.48,95.52,2659800000.0
2008-01-07 14:30:00,95.51,95.52,95.34,95.42,3121200001.0
2008-01-07 14:45:00,95.425,95.45,95.325,95.35,2606800000.0
2008-01-07 15:00:00,95.35,95.44,95.29,95.31,983900000.0
2008-01-07 15:15:00,95.3,95.33,95.1,95.225,1475200000.0
2008-01-07 15:30:00,95.225,95.335,95.185,95.28,1764600000.0
2008-01-07 15:45:00,95.28,95.3,95.11,95.145,1812100000.0
2008-01-07 16:00:00,95.145,95.225,95.115,95.185,1065000000.0
2008-01-07 16:15:00,95.185,95.215,95.115,95.15,1451900000.0
2008-01-07 16:30:00,95.15,95.25,95.03,95.155,2599300000.0
2008-01-07 16:45:00,95.155,95.25,95.08,95.095,2227800000.0
2008-01-07 17:00:00,95.095,95.11,94.93,94.94,2544300000.0
2008-01-07 17:15:00,94.94,94.94,94.525,94.55,2692500000.0
2008-01-07 17:30:00,94.55,94.735,94.48,94.66,5839999999.0
2008-01-07 17:45:00,94.66,94.665,94.44,94.51,4905999999.0
2008-01-07 18:00:00,94.505,94.85,94.5,94.83,4141600000.0
2008-01-07 18:15:00,94.83,94.905,94.69,94.82,4848700000.0
2008-01-07 18:30:00,94.815,95.165,94.795,95.11,3362300000.0
2008-01-07 18:45:00,95.12,95.195,94.99,95.03,1069200000.0
2008-01-07 19:00:00,95.05,95.1,94.74,94.84,2051800000.0
2008-01-07 19:15:00,94.84,95.02,94.685,94.965,1222200000.0
2008-01-07 19:30:00,94.965,95.115,94.965,95.06,2628099989.0
2008-01-07 19:45:00,95.065,95.16,95.045,95.085,679200000.0
2008-01-07 20:00:00,95.085,95.11,94.97,95.015,480100000.0
2008-01-07 20:15:00,95.015,95.08,94.98,95.025,2207600003.0
2008-01-07 20:30:00,95.025,95.035,94.825,94.845,2494800001.0
2008-01-07 20:45:00,94.84,94.975,94.795,94.92,1448399999.0
2008-01-07 21:00:00,94.925,94.975,94.785,94.845,1689900001.0
2008-01-07 21:15:00,94.845,94.975,94.805,94.845,1290900000.0
2008-01-07 21:30:00,94.845,94.985,94.835,94.885,3849000000.0
2008-01-07 21:45:00,94.885,94.885,94.685,94.76,3150899999.0
2008-01-07 22:00:00,94.755,94.78,94.66,94.685,2313299998.0
2008-01-07 22:15:00,94.685,94.725,94.63,94.65,1014300000.0
2008-01-07 22:30:00,94.65,94.71,94.605,94.675,781300000.0
2008-01-07 22:45:00,94.675,95.055,94.675,95.005,1910000001.0
2008-01-07 23:00:00,95.005,95.2,94.995,95.145,2004400003.0
2008-01-07 23:15:00,95.145,95.18,95.105,95.145,4041100001.0
2008-01-07 23:30:00,95.145,95.235,95.105,95.175,1061400000.0
2008-01-07 23:45:00,95.175,95.435,95.175,95.24,1847400000.0
2008-01-08 00:00:00,95.23,95.265,95.123,95.175,5425600023.0
2008-01-08 00:15:00,95.175,95.215,95.105,95.135,5206099994.0
2008-01-08 00:30:00,95.135,95.26,95.135,95.25,1425800000.0
2008-01-08 00:45:00,95.25,95.33,95.215,95.325,1085600000.0
2008-01-08 01:00:00,95.325,95.35,95.28,95.305,922200000.0
2008-01-08 01:15:00,95.305,95.325,95.215,95.22,1003100000.0
2008-01-08 01:30:00,95.22,95.28,95.055,95.24,1975800000.0
2008-01-08 01:45:00,95.23,95.235,95.18,95.215,2497700000.0
2008-01-08 02:00:00,95.215,95.22,94.985,95.105,4655900000.0
2008-01-08 02:15:00,95.105,95.175,95.04,95.13,2249000000.0
2008-01-08 02:30:00,95.13,95.305,95.125,95.25,4114699997.0
2008-01-08 02:45:00,95.255,95.395,95.24,95.38,10394099986.0
2008-01-08 03:00:00,95.38,95.62,95.37,95.62,4440400001.0
2008-01-08 03:15:00,95.62,95.62,95.465,95.495,4350800004.0
2008-01-08 03:30:00,95.495,95.515,95.44,95.48,2475600000.0
2008-01-08 03:45:00,95.48,95.64,95.475,95.635,6348600004.0
2008-01-08 04:00:00,95.625,95.75,95.59,95.72,6112500006.0
2008-01-08 04:15:00,95.72,95.74,95.575,95.645,5217300002.0
2008-01-08 04:30:00,95.635,95.69,95.6,95.685,5600499988.0
2008-01-08 04:45:00,95.685,95.81,95.685,95.805,2284899997.0
2008-01-08 05:00:00,95.8,95.91,95.765,95.805,6759199995.0
2008-01-08 05:15:00,95.805,96.06,95.805,96.04,4572300000.0
2008-01-08 05:30:00,96.04,96.145,96.025,96.035,7981500000.0
2008-01-08 05:45:00,96.035,96.05,95.87,95.965,8875899973.0
2008-01-08 06:00:00,95.965,96.035,95.86,95.915,6884599986.0
2008-01-08 06:15:00,95.91,95.975,95.845,95.91,7763599989.0
2008-01-08 06:30:00,95.91,95.935,95.815,95.82,4536099997.0
2008-01-08 06:45:00,95.815,95.83,95.735,95.805,5782099993.0
2008-01-08 07:00:00,95.8,95.89,95.79,95.825,4539699997.0
2008-01-08 07:15:00,95.83,95.905,95.775,95.885,8287099980.0
2008-01-08 07:30:00,95.885,95.95,95.87,95.89,6549400001.0
2008-01-08 07:45:00,95.89,95.895,95.815,95.815,3694299999.0
2008-01-08 08:00:00,95.815,95.965,95.795,95.955,6311799995.0
2008-01-08 08:15:00,95.955,96.075,95.945,96.05,3667700000.0
2008-01-08 08:30:00,96.05,96.16,96.04,96.09,3308900000.0
2008-01-08 08:45:00,96.09,96.175,95.955,96.165,3923200000.0
2008-01-08 09:00:00,96.165,96.275,96.0,96.005,4482300000.0
2008-01-08 09:15:00,96.01,96.035,95.875,96.005,2012299999.0
2008-01-08 09:30:00,96.005,96.14,95.92,96.11,2866300000.0
2008-01-08 09:45:00,96.11,96.2,96.08,96.185,2960200000.0
2008-01-08 10:00:00,96.19,96.195,96.04,96.15,6869699997.0
2008-01-08 10:15:00,96.145,96.245,96.135,96.22,4656700001.0
2008-01-08 10:30:00,96.22,96.355,96.205,96.25,8076100002.0
2008-01-08 10:45:00,96.25,96.385,96.245,96.36,2885000004.0
2008-01-08 11:00:00,96.36,96.4,96.205,96.26,4081700004.0
2008-01-08 11:15:00,96.26,96.29,96.145,96.19,6110500002.0
2008-01-08 11:30:00,96.19,96.345,96.155,96.19,2596700001.0
2008-01-08 11:45:00,96.19,96.37,96.19,96.355,1218600000.0
2008-01-08 12:00:00,96.355,96.47,96.28,96.355,4320500003.0
2008-01-08 12:15:00,96.355,96.42,96.305,96.345,3107499997.0
2008-01-08 12:30:00,96.34,96.4,96.33,96.33,2608000000.0
2008-01-08 12:45:00,96.33,96.365,96.255,96.355,2357499998.0
2008-01-08 13:00:00,96.355,96.455,96.335,96.4,1129200000.0
2008-01-08 13:15:00,96.4,96.4,96.255,96.265,3428000008.0
2008-01-08 13:30:00,96.265,96.37,96.245,96.345,4682400006.0
2008-01-08 13:45:00,96.345,96.385,96.295,96.305,2185699993.0
2008-01-08 14:00:00,96.305,96.355,96.275,96.335,2199099999.0
2008-01-08 14:15:00,96.335,96.375,96.245,96.34,5041499999.0
2008-01-08 14:30:00,96.34,96.485,96.275,96.425,3229399994.0
2008-01-08 14:45:00,96.425,96.525,96.39,96.46,3673449996.0
2008-01-08 15:00:00,96.455,96.52,96.395,96.475,4101899999.0
2008-01-08 15:15:00,96.46,96.46,96.285,96.395,2433199999.0
2008-01-08 15:30:00,96.4,96.4,96.125,96.18,4551099999.0
2008-01-08 15:45:00,96.18,96.23,96.02,96.035,9174699980.0
2008-01-08 16:00:00,96.035,96.075,95.925,95.975,5978600002.0
2008-01-08 16:15:00,95.975,96.17,95.885,96.105,4064000005.0
2008-01-08 16:30:00,96.105,96.315,96.075,96.295,4248600000.0
2008-01-08 16:45:00,96.295,96.32,96.165,96.165,2154300000.0
2008-01-08 17:00:00,96.165,96.615,96.065,96.575,3460300000.0
2008-01-08 17:15:00,96.575,96.805,96.565,96.64,4029600000.0
2008-01-08 17:30:00,96.635,96.76,96.545,96.745,1752100000.0
2008-01-08 17:45:00,96.745,96.845,96.64,96.715,3860100002.0
2008-01-08 18:00:00,96.705,96.735,96.38,96.38,4507299999.0
2008-01-08 18:15:00,96.38,96.465,96.325,96.39,2499400000.0
2008-01-08 18:30:00,96.39,96.39,96.245,96.29,2911700000.0
2008-01-08 18:45:00,96.285,96.325,96.13,96.29,3374400000.0
2008-01-08 19:00:00,96.29,96.42,96.17,96.41,2014600000.0
2008-01-08 19:15:00,96.405,96.52,96.37,96.495,408000000.0
2008-01-08 19:30:00,96.5,96.555,96.32,96.32,883300000.0
2008-01-08 19:45:00,96.32,96.56,96.32,96.415,1877000000.0
2008-01-08 20:00:00,96.415,96.68,96.335,96.62,2746499999.0
2008-01-08 20:15:00,96.62,96.825,96.495,96.775,3605799996.0
2008-01-08 20:30:00,96.775,96.78,96.57,96.595,3964600000.0
2008-01-08 20:45:00,96.595,96.795,96.59,96.79,1897699999.0
2008-01-08 21:00:00,96.79,96.95,96.745,96.885,5172299999.0
2008-01-08 21:15:00,96.885,96.895,96.795,96.825,4871999999.0
2008-01-08 21:30:00,96.825,96.83,96.535,96.54,4146499997.0
2008-01-08 21:45:00,96.54,96.56,96.305,96.305,5930400005.0
2008-01-08 22:00:00,96.305,96.39,96.195,96.22,6018400000.0
2008-01-08 22:15:00,96.22,96.25,95.795,96.005,7526600009.0
2008-01-08 22:30:00,96.005,96.185,95.915,95.955,12474499995.0
2008-01-08 22:45:00,95.955,95.955,95.705,95.755,12264200001.0
2008-01-08 23:00:00,95.75,95.825,95.565,95.565,8059400001.0
2008-01-08 23:15:00,95.565,95.625,95.535,95.6,3288600000.0
2008-01-08 23:30:00,95.6,95.67,95.56,95.635,4306500000.0
2008-01-08 23:45:00,95.635,95.725,95.62,95.64,2849300000.0
2008-01-09 00:00:00,95.64,95.735,95.62,95.67,4970999988.0
2008-01-09 00:15:00,95.67,95.755,95.59,95.73,3020900000.0
2008-01-09 00:30:00,95.73,95.87,95.725,95.85,965100000.0
2008-01-09 00:45:00,95.85,95.86,95.76,95.795,627400000.0
2008-01-09 01:00:00,95.795,95.84,95.71,95.825,1644800001.0
2008-01-09 01:15:00,95.82,95.885,95.8,95.855,1539100002.0
2008-01-09 01:30:00,95.855,95.865,95.73,95.785,2011200000.0
2008-01-09 01:45:00,95.785,95.86,95.76,95.815,1943000000.0
2008-01-09 02:00:00,95.815,95.83,95.715,95.715,2350600006.0
2008-01-09 02:15:00,95.715,95.78,95.655,95.735,4797500002.0
2008-01-09 02:30:00,95.735,96.25,95.735,96.24,6858899996.0
2008-01-09 02:45:00,96.245,96.415,96.205,96.375,5656000000.0
2008-01-09 03:00:00,96.375,96.385,96.195,96.205,4350499999.0
2008-01-09 03:15:00,96.205,96.27,96.16,96.25,3931900000.0
2008-01-09 03:30:00,96.25,96.38,96.24,96.345,2743399998.0
2008-01-09 03:45:00,96.345,96.46,96.34,96.43,2423000000.0
2008-01-09 04:00:00,96.43,96.43,96.335,96.38,967100000.0
2008-01-09 04:15:00,96.385,96.41,96.3,96.305,2276799998.0
2008-01-09 04:30:00,96.305,96.325,96.17,96.255,3492099996.0
2008-01-09 04:45:00,96.255,96.26,96.13,96.165,4098300006.0
2008-01-09 05:00:00,96.165,96.175,95.99,96.065,5549800000.0
2008-01-09 05:15:00,96.06,96.11,95.98,96.085,3998700000.0
2008-01-09 05:30:00,96.085,96.12,96.045,96.075,2356900001.0
2008-01-09 05:45:00,96.075,96.105,96.015,96.035,2862899997.0
2008-01-09 06:00:00,96.035,96.135,96.01,96.13,895300000.0
2008-01-09 06:15:00,96.135,96.215,96.11,96.215,2295399995.0
2008-01-09 06:30:00,96.215,96.22,96.13,96.195,3101799999.0
2008-01-09 06:45:00,96.195,96.305,96.175,96.275,2545100002.0
2008-01-09 07:00:00,96.27,96.35,96.27,96.35,3965599998.0
2008-01-09 07:15:00,96.35,96.635,96.34,96.515,12166299976.0
2008-01-09 07:30:00,96.515,96.6,96.465,96.56,7989000003.0
2008-01-09 07:45:00,96.56,96.775,96.435,96.695,8312899984.0
2008-01-09 08:00:00,96.695,96.795,96.515,96.77,8363799999.0
2008-01-09 08:15:00,96.765,96.775,96.605,96.695,7190299993.0
2008-01-09 08:30:00,96.7,96.765,96.555,96.555,4890000005.0
2008-01-09 08:45:00,96.555,96.665,96.515,96.655,4749899995.0
2008-01-09 09:00:00,96.65,96.745,96.615,96.64,3072399995.0
2008-01-09 09:15:00,96.65,96.775,96.64,96.745,3427599999.0
2008-01-09 09:30:00,96.745,96.85,96.685,96.835,2209099999.0
2008-01-09 09:45:00,96.84,96.845,96.735,96.765,2983400003.0
2008-01-09 10:00:00,96.765,96.785,96.55,96.625,6853100006.0
2008-01-09 10:15:00,96.625,96.72,96.575,96.61,7779500002.0
2008-01-09 10:30:00,96.615,96.635,96.475,96.51,5603699994.0
2008-01-09 10:45:00,96.505,96.535,96.375,96.44,5534599986.0
2008-01-09 11:00:00,96.44,96.57,96.415,96.425,6897100022.0
2008-01-09 11:15:00,96.425,96.565,96.375,96.395,5668100002.0
2008-01-09 11:30:00,96.405,96.465,96.325,96.425,4258600000.0
2008-01-09 11:45:00,96.425,96.525,96.385,96.495,3448999998.0
2008-01-09 12:00:00,96.495,96.605,96.45,96.5,4142899999.0
2008-01-09 12:15:00,96.5,96.74,96.495,96.74,8061999998.0
2008-01-09 12:30:00,96.74,96.995,96.61,96.8,16762800088.0
2008-01-09 12:45:00,96.965,96.975,96.65,96.7,14771999991.0
2008-01-09 13:00:00,96.7,96.79,96.485,96.77,10987500002.0
2008-01-09 13:15:00,96.77,96.86,96.755,96.805,11165500000.0
2008-01-09 13:30:00,96.805,96.82,96.62,96.81,12125799998.0
2008-01-09 13:45:00,96.81,96.85,96.68,96.705,13787099968.0
2008-01-09 14:00:00,96.705,96.775,96.565,96.69,13659700012.0
2008-01-09 14:15:00,96.69,96.8,96.635,96.77,14531900000.0
2008-01-09 14:30:00,96.77,96.79,96.55,96.725,15229499979.0
2008-01-09 14:45:00,96.735,96.775,96.685,96.69,14453799996.0
2008-01-09 15:00:00,96.69,96.785,96.62,96.66,14869199982.0
2008-01-09 15:15:00,96.66,96.735,96.535,96.575,15049300001.0
2008-01-09 15:30:00,96.575,96.66,96.485,96.57,15264900000.0
2008-01-09 15:45:00,96.57,96.57,96.35,96.385,15580899996.0
2008-01-09 16:00:00,96.39,96.48,96.275,96.48,8395399993.0
2008-01-09 16:15:00,96.48,96.515,96.42,96.51,17788600059.0
2008-01-09 16:30:00,96.51,96.67,96.425,96.62,16273699978.0
2008-01-09 16:45:00,96.625,96.705,96.475,96.62,16450349995.0
2008-01-09 17:00:00,96.62,96.845,96.595,96.79,20112900003.0
2008-01-09 17:15:00,96.79,96.805,96.515,96.57,26596099995.0
2008-01-09 17:30:00,96.565,96.68,96.51,96.575,25415499937.0
2008-01-09 17:45:00,96.575,96.655,96.485,96.575,23294899995.0
2008-01-09 18:00:00,96.575,96.62,96.455,96.6,25286999999.0
2008-01-09 18:15:00,96.6,96.6,96.485,96.53,23893499999.0
2008-01-09 18:30:00,96.53,96.54,96.37,96.48,22019899998.0
2008-01-09 18:45:00,96.48,96.49,96.165,96.26,27421799987.0
2008-01-09 19:00:00,96.26,96.375,96.225,96.35,27021999999.0
2008-01-09 19:15:00,96.345,96.48,96.24,96.48,24544799985.0
2008-01-09 19:30:00,96.48,96.495,96.12,96.28,26258200000.0
2008-01-09 19:45:00,96.285,96.41,96.14,96.33,27965200000.0
2008-01-09 20:00:00,96.33,96.495,95.99,96.07,27586099980.0
2008-01-09 20:15:00,96.06,96.39,96.04,96.285,27095599991.0
2008-01-09 20:30:00,96.29,96.4,96.14,96.195,26991799984.0
2008-01-09 20:45:00,96.195,96.5,96.1,96.185,27827299996.0
2008-01-09 21:00:00,96.185,96.195,96.015,96.095,25874499984.0
2008-01-09 21:15:00,96.095,96.67,96.045,96.285,27642199998.0
2008-01-09 21:30:00,96.285,96.7,96.265,96.3,28241499994.0
2008-01-09 21:45:00,96.295,96.82,96.27,96.37,29285999973.0
2008-01-09 22:00:00,96.92,96.98,96.37,96.505,29485300008.0
2008-01-09 22:15:00,96.505,96.69,96.505,96.55,28659800004.0
2008-01-09 22:30:00,96.56,97.03,96.47,96.655,28172099996.0
2008-01-09 22:45:00,96.655,97.12,96.58,96.93,28448200007.0
2008-01-09 23:00:00,96.93,97.19,96.855,96.985,29218100000.0
2008-01-09 23:15:00,96.985,97.11,96.935,97.04,31166100000.0
2008-01-09 23:30:00,96.975,97.1,96.96,97.07,30770700000.0
2008-01-09 23:45:00,97.01,97.23,96.975,97.13,25906399998.0
2008-01-10 00:00:00,97.13,97.2,97.047,97.11,11618200018.0
2008-01-10 00:15:00,97.11,97.18,97.03,97.05,21655300000.0
2008-01-10 00:30:00,97.17,97.17,97.025,97.03,22409800000.0
2008-01-10 00:45:00,97.08,97.26,96.95,97.16,28762300001.0
2008-01-10 01:00:00,97.16,97.25,96.97,97.17,29015500001.0
2008-01-10 01:15:00,97.17,97.2,97.05,97.18,19071399995.0
2008-01-10 01:30:00,97.18,97.2,97.03,97.04,13278800000.0
2008-01-10 01:45:00,97.04,97.06,96.93,97.02,19721500080.0
2008-01-10 02:00:00,97.02,97.29,96.97,97.29,23295399981.0
2008-01-10 02:15:00,97.07,97.36,97.07,97.12,20459000004.0
2008-01-10 02:30:00,97.12,97.3,97.12,97.3,19088499984.0
2008-01-10 02:45:00,97.305,97.305,97.15,97.18,17064300006.0
2008-01-10 03:00:00,97.17,97.32,97.165,97.29,12793300000.0
2008-01-10 03:15:00,97.29,97.39,97.25,97.285,16614100005.0
2008-01-10 03:30:00,97.285,97.29,97.165,97.2,12208899996.0
2008-01-10 03:45:00,97.2,97.21,97.06,97.12,11498800003.0
2008-01-10 04:00:00,97.12,97.145,96.915,96.925,12034999997.0
2008-01-10 04:15:00,96.925,97.135,96.9,96.975,20134400013.0
2008-01-10 04:30:00,96.975,97.085,96.95,97.015,19163700011.0
2008-01-10 04:45:00,97.015,97.075,96.955,97.03,16079800041.0
2008-01-10 05:00:00,97.03,97.05,96.925,97.03,20295400019.0
2008-01-10 05:15:00,97.03,97.11,96.93,96.955,20460600049.0
2008-01-10 05:30:00,96.955,97.15,96.945,96.985,21054699991.0
2008-01-10 05:45:00,96.985,97.11,96.975,97.025,22136099991.0
2008-01-10 06:00:00,97.035,97.115,96.88,96.89,16473600057.0
2008-01-10 06:15:00,96.88,97.135,96.88,97.125,20818800046.0
2008-01-10 06:30:00,97.125,97.165,96.86,97.145,18137900057.0
2008-01-10 06:45:00,97.135,97.145,96.72,96.72,23681900014.0
2008-01-10 07:00:00,97.04,97.045,96.69,96.895,23645499972.0
2008-01-10 07:15:00,96.89,96.975,96.64,96.69,20103500036.0
2008-01-10 07:30:00,96.87,96.925,96.67,96.875,17998600002.0
2008-01-10 07:45:00,96.875,96.895,96.62,96.715,20473100010.0
2008-01-10 08:00:00,96.715,96.825,96.61,96.785,22351400053.0
2008-01-10 08:15:00,96.785,96.785,96.64,96.685,19791099984.0
2008-01-10 08:30:00,96.685,96.745,96.64,96.685,22683400002.0
2008-01-10 08:45:00,96.685,96.79,96.625,96.7,21060399975.0
2008-01-10 09:00:00,96.705,96.81,96.6,96.8,27185899980.0
2008-01-10 09:15:00,96.81,96.84,96.695,96.705,28846999980.0
2008-01-10 09:30:00,96.705,96.92,96.68,96.72,19304499946.0
2008-01-10 09:45:00,96.72,96.835,96.705,96.835,18042300003.0
2008-01-10 10:00:00,96.845,96.885,96.785,96.81,13353299995.0
2008-01-10 10:15:00,96.81,96.85,96.745,96.835,5697900013.0
2008-01-10 10:30:00,96.835,97.065,96.8,97.005,14112000036.0
2008-01-10 10:45:00,97.005,97.29,96.875,97.02,23899199973.0
2008-01-10 11:00:00,97.02,97.085,96.955,97.035,19028999998.0
2008-01-10 11:15:00,97.035,97.185,96.985,97.15,23846699921.0
2008-01-10 11:30:00,97.15,97.245,97.0,97.225,23897800022.0
2008-01-10 11:45:00,97.225,97.305,97.175,97.215,20365100002.0
2008-01-10 12:00:00,97.225,97.245,97.01,97.135,20989800039.0
2008-01-10 12:15:00,97.135,97.165,96.99,97.145,18406199981.0
2008-01-10 12:30:00,97.145,97.165,96.9,97.045,26242199955.0
2008-01-10 12:45:00,97.05,97.09,96.88,97.04,22410600005.0
2008-01-10 13:00:00,97.04,97.09,97.005,97.04,24263700042.0
2008-01-10 13:15:00,97.05,97.06,96.965,97.02,23640399935.0
2008-01-10 13:30:00,97.01,97.06,96.915,96.945,23653199917.0
2008-01-10 13:45:00,96.945,97.02,96.895,96.99,20222799992.0
2008-01-10 14:00:00,96.98,97.105,96.84,97.055,22317699899.0
2008-01-10 14:15:00,97.055,97.07,96.88,97.035,24185099947.0
2008-01-10 14:30:00,97.035,97.085,96.69,97.03,16947599969.0
2008-01-10 14:45:00,97.03,97.045,96.62,97.005,22960399959.0
2008-01-10 15:00:00,97.005,97.005,96.925,96.935,19694500003.0
2008-01-10 15:15:00,96.935,96.96,96.76,96.87,14672500013.0
2008-01-10 15:30:00,96.87,96.99,96.66,96.765,13837600012.0
2008-01-10 15:45:00,96.77,96.88,96.61,96.86,16236600067.0
2008-01-10 16:00:00,96.85,96.94,96.735,96.76,15346900026.0
2008-01-10 16:15:00,96.76,96.83,96.66,96.74,16011800003.0
2008-01-10 16:30:00,96.75,96.81,96.65,96.79,16071699891.0
2008-01-10 16:45:00,96.79,97.15,96.74,97.12,13030599934.0
2008-01-10 17:00:00,97.12,97.45,97.11,97.41,16392199958.0
2008-01-10 17:15:00,97.415,97.49,97.07,97.15,16659599902.0
2008-01-10 17:30:00,97.155,97.33,97.12,97.255,11005699961.0
2008-01-10 17:45:00,97.26,97.3,97.11,97.18,15297000051.0
2008-01-10 18:00:00,97.18,97.23,97.05,97.18,14664049976.0
2008-01-10 18:15:00,97.18,97.3,97.14,97.24,15869099982.0
2008-01-10 18:30:00,97.24,97.7,97.11,97.18,19319599964.0
2008-01-10 18:45:00,97.18,97.64,97.12,97.22,19026099936.0
2008-01-10 19:00:00,97.22,97.79,97.18,97.34,19404799945.0
2008-01-10 19:15:00,97.34,97.98,97.33,97.74,16834499963.0
2008-01-10 19:30:00,97.74,97.77,97.45,97.61,18969099970.0
2008-01-10 19:45:00,97.61,97.82,97.43,97.73,21451650012.0
2008-01-10 20:00:00,97.73,97.84,97.6,97.67,24521799990.0
2008-01-10 20:15:00,97.66,97.84,97.63,97.79,26111949964.0
2008-01-10 20:30:00,97.79,97.82,97.475,97.71,25892300026.0
2008-01-10 20:45:00,97.715,97.715,97.485,97.635,23787900002.0
2008-01-10 21:00:00,97.63,98.22,97.55,97.58,25440600016.0
2008-01-10 21:15:00,97.58,97.855,97.54,97.74,17834049985.0
2008-01-10 21:30:00,97.74,97.955,97.73,97.935,20084500001.0
2008-01-10 21:45:00,97.935,98.145,97.92,98.115,19060399926.0
2008-01-10 22:00:00,98.145,98.245,98.01,98.24,21882700009.0
2008-01-10 22:15:00,98.24,98.335,98.14,98.33,27882399853.0
2008-01-10 22:30:00,98.335,98.36,97.96,98.205,26517999976.0
2008-01-10 22:45:00,98.205,98.205,97.82,98.085,25900999949.0
2008-01-10 23:00:00,98.09,98.1,97.84,97.985,23640399877.0
2008-01-10 23:15:00,97.985,98.005,97.84,97.945,25108599956.0
2008-01-10 23:30:00,97.945,98.0,97.85,97.94,17247400005.0
2008-01-10 23:45:00,97.94,97.95,97.805,97.85,18300800007.0
2008-01-11 00:00:00,97.85,97.91,97.83,97.87,10361800000.0
2008-01-11 00:15:00,97.86,97.98,97.835,97.87,14799199998.0
2008-01-11 00:30:00,97.865,97.935,97.84,97.88,13247100018.0
2008-01-11 00:45:00,97.88,97.95,97.805,97.88,18232899992.0
2008-01-11 01:00:00,97.88,98.0,97.87,97.98,17126999954.0
2008-01-11 01:15:00,97.98,98.03,97.93,98.02,12103299996.0
2008-01-11 01:30:00,98.02,98.03,97.93,98.03,18031800013.0
2008-01-11 01:45:00,98.03,98.11,98.01,98.04,14277800032.0
2008-01-11 02:00:00,98.04,98.06,97.82,97.86,12106700033.0
2008-01-11 02:15:00,97.86,98.24,97.84,97.9,20891100021.0
2008-01-11 02:30:00,97.9,98.02,97.9,97.97,15471399992.0
2008-01-11 02:45:00,97.97,98.09,97.96,98.04,15464999994.0
2008-01-11 03:00:00,98.04,98.29,98.04,98.22,17503099986.0
2008-01-11 03:15:00,98.21,98.25,98.15,98.21,17812999993.0
2008-01-11 03:30:00,97.97,98.24,97.96,98.13,19089299928.0
2008-01-11 03:45:00,98.14,98.17,98.01,98.04,21716799989.0
2008-01-11 04:00:00,98.04,98.09,97.96,97.99,15786500012.0
2008-01-11 04:15:00,97.99,98.09,97.9,97.97,15246800051.0
2008-01-11 04:30:00,97.97,98.18,97.97,98.13,20085800080.0
2008-01-11 04:45:00,98.13,98.17,98.09,98.1,10557100013.0
2008-01-11 05:00:00,98.11,98.12,98.06,98.08,9549000022.0
2008-01-11 05:15:00,98.08,98.1,98.015,98.07,9591200000.0
2008-01-11 05:30:00,98.08,98.1,97.735,97.76,11344300007.0
2008-01-11 05:45:00,97.76,97.78,97.5,97.65,11211099996.0
2008-01-11 06:00:00,97.65,97.76,97.64,97.74,8594700000.0
2008-01-11 06:15:00,97.74,97.8,97.65,97.8,6094900000.0
2008-01-11 06:30:00,97.8,97.84,97.75,97.82,13276400043.0
2008-01-11 06:45:00,97.82,97.83,97.75,97.82,13956300020.0
2008-01-11 07:00:00,97.82,97.82,97.7,97.7,10011800000.0
2008-01-11 07:15:00,97.7,97.79,97.595,97.68,13711900016.0
2008-01-11 07:30:00,97.68,97.69,97.43,97.475,10253100000.0
2008-01-11 07:45:00,97.475,97.49,97.245,97.42,13104100011.0
2008-01-11 08:00:00,97.42,97.595,97.295,97.455,15386600088.0
2008-01-11 08:15:00,97.455,97.505,97.34,97.36,9403100001.0
2008-01-11 08:30:00,97.36,97.45,97.24,97.365,10807199982.0
2008-01-11 08:45:00,97.365,97.38,96.96,97.09,12886200002.0
2008-01-11 09:00:00,97.09,97.22,97.01,97.19,9200200002.0
2008-01-11 09:15:00,97.19,97.455,97.17,97.44,7266200000.0
2008-01-11 09:30:00,97.45,97.62,97.35,97.58,6661100003.0
2008-01-11 09:45:00,97.58,97.68,97.425,97.62,8857300020.0
2008-01-11 10:00:00,97.62,97.85,97.52,97.83,15579500009.0
2008-01-11 10:15:00,97.83,97.9,97.67,97.75,13503599950.0
2008-01-11 10:30:00,97.75,97.81,97.69,97.75,16190499929.0
2008-01-11 10:45:00,97.75,97.76,97.53,97.56,14936000027.0
2008-01-11 11:00:00,97.56,97.62,97.51,97.57,12702199992.0
2008-01-11 11:15:00,97.57,97.57,97.37,97.445,14420600084.0
2008-01-11 11:30:00,97.445,97.62,97.43,97.46,14161299995.0
2008-01-11 11:45:00,97.46,97.53,97.4,97.49,16981700004.0
2008-01-11 12:00:00,97.49,97.66,97.49,97.6,14348400013.0
2008-01-11 12:15:00,97.6,97.6,97.4,97.44,14989100035.0
2008-01-11 12:30:00,97.44,97.47,97.4,97.43,12371500006.0
2008-01-11 12:45:00,97.43,97.47,97.33,97.42,12146499952.0
2008-01-11 13:00:00,97.21,97.51,97.17,97.44,12428899951.0
2008-01-11 13:15:00,97.44,97.45,97.39,97.41,12423500004.0
2008-01-11 13:30:00,97.42,97.49,97.27,97.315,8325099988.0
2008-01-11 13:45:00,97.31,97.32,97.175,97.225,7900100040.0
2008-01-11 14:00:00,97.225,97.325,97.105,97.115,6748399998.0
2008-01-11 14:15:00,97.115,97.3,97.02,97.25,6524800006.0
2008-01-11 14:30:00,97.25,97.35,97.135,97.305,6312800013.0
2008-01-11 14:45:00,97.305,97.435,97.285,97.31,4916099996.0
2008-01-11 15:00:00,97.31,97.455,97.27,97.4,7058500008.0
2008-01-11 15:15:00,97.39,97.46,97.345,97.405,6987899994.0
2008-01-11 15:30:00,97.405,97.515,97.285,97.495,6573999993.0
2008-01-11 15:45:00,97.495,97.51,97.405,97.49,9768999995.0
2008-01-11 16:00:00,97.49,97.635,97.475,97.515,8611199990.0
2008-01-11 16:15:00,97.515,97.55,97.445,97.525,10526500008.0
2008-01-11 16:30:00,97.515,97.55,97.29,97.47,13473700037.0
2008-01-11 16:45:00,97.47,97.56,97.38,97.39,14666400016.0
2008-01-11 17:00:00,97.39,97.395,97.16,97.345,12984799989.0
2008-01-11 17:15:00,97.345,97.43,97.245,97.3,3368599998.0
2008-01-11 17:30:00,97.3,97.425,97.23,97.37,3629199998.0
2008-01-11 17:45:00,97.365,97.555,97.335,97.39,4524699998.0
2008-01-11 18:00:00,97.395,97.535,97.355,97.505,3769900013.0
2008-01-11 18:15:00,97.505,97.615,97.42,97.495,4092999997.0
2008-01-11 18:30:00,97.495,97.585,97.445,97.48,5879999994.0
2008-01-11 18:45:00,97.48,97.505,97.345,97.375,2266599998.0
2008-01-11 19:00:00,97.375,97.4,97.28,97.285,5060800003.0
2008-01-11 19:15:00,97.285,97.375,97.2,97.23,4146300000.0
2008-01-11 19:30:00,97.23,97.32,97.205,97.255,3086499998.0
2008-01-11 19:45:00,97.255,97.34,97.16,97.185,4257199998.0
2008-01-11 20:00:00,97.185,97.24,97.14,97.215,4243900013.0
2008-01-11 20:15:00,97.215,97.225,97.01,97.11,7507699990.0
2008-01-11 20:30:00,97.11,97.155,97.05,97.095,5710100014.0
2008-01-11 20:45:00,97.095,97.12,96.985,97.015,15531099968.0
2008-01-11 21:00:00,97.01,97.115,96.985,97.105,12486000019.0
2008-01-11 21:15:00,97.105,97.185,97.085,97.095,5924700001.0
2008-01-11 21:30:00,97.09,97.14,96.975,97.065,10748599986.0
2008-01-11 21:45:00,97.075,97.105,96.945,97.01,9817700000.0
2008-01-11 22:00:00,97.005,97.055,96.935,96.975,18104699997.0
2008-01-11 22:15:00,96.955,97.025,96.775,97.015,20670999969.0
2008-01-11 22:30:00,97.015,97.115,96.95,97.09,19737899981.0
2008-01-11 22:45:00,97.09,97.115,96.91,97.085,18986799998.0
2008-01-11 23:00:00,97.096,97.141,97.077,97.121,4046100000.0
2008-01-11 23:15:00,97.124,97.148,97.02,97.057,3626099997.0
2008-01-11 23:30:00,97.069,97.082,96.971,96.999,4658499994.0
2008-01-11 23:45:00,97.0,97.017,96.867,96.917,5663500002.0
2008-01-14 00:00:00,96.553,96.699,96.525,96.634,5576300012.0
2008-01-14 00:15:00,96.649,96.749,96.608,96.73,4295499993.0
2008-01-14 00:30:00,96.73,96.82,96.72,96.81,1239800000.0
2008-01-14 00:45:00,96.815,97.0,96.815,96.98,4250600000.0
2008-01-14 01:00:00,96.98,96.98,96.88,96.91,8312700000.0
2008-01-14 01:15:00,96.91,96.94,96.88,96.94,5787700000.0
2008-01-14 01:30:00,96.94,97.02,96.89,96.94,9074300027.0
2008-01-14 01:45:00,96.94,97.185,96.94,97.175,12366900003.0
2008-01-14 02:00:00,97.175,97.34,97.15,97.24,17541000000.0
2008-01-14 02:15:00,97.24,97.59,97.24,97.48,16097799996.0
2008-01-14 02:30:00,97.38,97.48,97.32,97.47,18282200000.0
2008-01-14 02:45:00,97.47,97.48,97.415,97.47,7564200000.0
2008-01-14 03:00:00,97.47,97.47,97.4,97.45,5512800001.0
2008-01-14 03:15:00,97.45,97.45,97.39,97.39,12271000008.0
2008-01-14 03:30:00,97.39,97.41,97.27,97.38,5516400000.0
2008-01-14 03:45:00,97.38,97.41,97.325,97.365,4403700000.0
2008-01-14 04:00:00,97.365,97.46,97.345,97.395,2338200000.0
2008-01-14 04:15:00,97.395,97.46,97.26,97.315,2952800000.0
2008-01-14 04:30:00,97.315,97.385,97.285,97.36,2284600000.0
2008-01-14 04:45:00,97.36,97.445,97.355,97.435,2687100000.0
2008-01-14 05:00:00,97.435,97.475,97.425,97.455,1601600000.0
2008-01-14 05:15:00,97.455,97.54,97.415,97.515,3657400000.0
2008-01-14 05:30:00,97.515,97.565,97.47,97.485,2242800000.0
2008-01-14 05:45:00,97.485,97.49,97.395,97.395,3684400000.0
2008-01-14 06:00:00,97.395,97.43,97.34,97.38,3503299986.0
2008-01-14 06:15:00,97.38,97.41,97.345,97.41,4044800002.0
2008-01-14 06:30:00,97.41,97.41,97.265,97.355,6595400002.0
2008-01-14 06:45:00,97.355,97.38,97.32,97.375,4144700000.0
2008-01-14 07:00:00,97.375,97.395,97.305,97.305,2958700000.0
2008-01-14 07:15:00,97.305,97.33,97.27,97.28,4633599998.0
2008-01-14 07:30:00,97.285,97.295,97.245,97.25,5584600000.0
2008-01-14 07:45:00,97.255,97.295,97.155,97.17,4173000000.0
2008-01-14 08:00:00,97.17,97.35,97.165,97.28,3592699994.0
2008-01-14 08:15:00,97.28,97.29,97.08,97.275,4592900001.0
2008-01-14 08:30:00,97.275,97.275,97.055,97.16,3641199999.0
2008-01-14 08:45:00,97.16,97.19,97.065,97.115,2009400002.0
2008-01-14 09:00:00,97.115,97.175,96.985,96.985,1048500000.0
2008-01-14 09:15:00,96.99,97.125,96.985,97.035,3206799999.0
2008-01-14 09:30:00,97.035,97.06,96.875,96.92,5820199996.0
2008-01-14 09:45:00,96.92,96.94,96.81,96.835,1902399998.0
2008-01-14 10:00:00,96.835,96.87,96.755,96.795,3530500000.0
2008-01-14 10:15:00,96.795,96.875,96.78,96.79,2988600003.0
2008-01-14 10:30:00,96.79,96.81,96.63,96.805,2505900000.0
2008-01-14 10:45:00,96.805,96.895,96.665,96.825,1081900000.0
2008-01-14 11:00:00,96.825,96.92,96.705,96.86,3178000001.0
2008-01-14 11:15:00,96.865,96.95,96.705,96.75,7205800003.0
2008-01-14 11:30:00,96.755,96.78,96.615,96.705,19197999977.0
2008-01-14 11:45:00,96.705,96.835,96.64,96.64,7318600002.0
2008-01-14 12:00:00,96.635,96.785,96.635,96.755,3580200001.0
2008-01-14 12:15:00,96.755,96.76,96.66,96.755,8150699999.0
2008-01-14 12:30:00,96.75,96.945,96.75,96.805,13110199941.0
2008-01-14 12:45:00,96.805,96.93,96.78,96.93,10530900012.0
2008-01-14 13:00:00,96.66,96.965,96.54,96.6,14310100009.0
2008-01-14 13:15:00,96.905,96.97,96.56,96.835,15331000050.0
2008-01-14 13:30:00,96.835,96.865,96.59,96.625,13062199994.0
2008-01-14 13:45:00,96.625,96.715,96.61,96.665,10618000002.0
2008-01-14 14:00:00,96.665,96.67,96.495,96.605,11342500032.0
2008-01-14 14:15:00,96.605,96.79,96.535,96.755,12910899953.0
2008-01-14 14:30:00,96.755,96.95,96.725,96.935,20517800025.0
2008-01-14 14:45:00,96.935,96.985,96.865,96.925,16133299994.0
2008-01-14 15:00:00,96.925,97.01,96.91,96.965,21746399951.0
2008-01-14 15:15:00,96.97,97.01,96.915,96.985,12591799999.0
2008-01-14 15:30:00,96.985,97.09,96.905,97.075,3865800000.0
2008-01-14 15:45:00,97.075,97.135,96.99,96.995,1263100000.0
2008-01-14 16:00:00,96.995,97.07,96.92,97.05,2820199998.0
2008-01-14 16:15:00,97.05,97.095,97.03,97.07,1999499999.0
2008-01-14 16:30:00,97.07,97.115,96.935,96.935,2648399999.0
2008-01-14 16:45:00,96.94,97.105,96.925,96.99,3125199999.0
2008-01-14 17:00:00,96.99,97.15,96.965,97.145,3234400000.0
2008-01-14 17:15:00,97.145,97.165,96.935,97.01,4211549999.0
2008-01-14 17:30:00,97.01,97.18,97.0,97.135,3438000004.0
2008-01-14 17:45:00,97.14,97.28,97.12,97.165,5314600004.0
2008-01-14 18:00:00,97.165,97.265,97.155,97.25,2078399999.0
2008-01-14 18:15:00,97.25,97.385,97.19,97.215,4160300000.0
2008-01-14 18:30:00,97.215,97.245,97.06,97.105,2700500000.0
2008-01-14 18:45:00,97.105,97.19,97.05,97.14,5694499998.0
2008-01-14 19:00:00,97.14,97.16,96.98,97.01,4105149995.0
2008-01-14 19:15:00,97.005,97.05,96.96,96.98,4925100003.0
2008-01-14 19:30:00,96.98,96.98,96.85,96.87,2839300000.0
2008-01-14 19:45:00,96.87,96.94,96.785,96.88,3304399999.0
2008-01-14 20:00:00,96.88,96.98,96.88,96.93,2823600002.0
2008-01-14 20:15:00,96.93,96.98,96.91,96.95,1891700000.0
2008-01-14 20:30:00,96.95,97.06,96.91,97.045,1546900001.0
2008-01-14 20:45:00,97.045,97.16,97.04,97.115,1637099999.0
2008-01-14 21:00:00,97.115,97.125,97.035,97.06,1385400000.0
2008-01-14 21:15:00,97.065,97.095,97.025,97.085,1429500000.0
2008-01-14 21:30:00,97.085,97.305,97.075,97.3,2191900000.0
2008-01-14 21:45:00,97.305,97.39,97.255,97.38,2168600000.0
2008-01-14 22:00:00,97.38,97.44,97.37,97.37,1695099997.0
2008-01-14 22:15:00,97.37,97.395,97.21,97.215,2578699999.0
2008-01-14 22:30:00,97.215,97.29,97.17,97.195,1823200000.0
2008-01-14 22:45:00,97.195,97.315,97.17,97.28,2658699998.0
2008-01-14 23:00:00,97.28,97.325,97.265,97.31,3019599988.0
2008-01-14 23:15:00,97.315,97.34,97.27,97.33,1787800004.0
2008-01-14 23:30:00,97.33,97.345,97.23,97.29,1700700000.0
2008-01-14 23:45:00,97.295,97.33,97.26,97.27,3340400002.0
2008-01-15 00:00:00,97.27,97.325,97.2,97.315,5010899995.0
2008-01-15 00:15:00,97.315,97.32,97.245,97.29,2799199991.0
2008-01-15 00:30:00,97.29,97.33,97.265,97.32,2181499997.0
2008-01-15 00:45:00,97.31,97.325,97.24,97.305,2649700000.0
2008-01-15 01:00:00,97.305,97.36,97.28,97.345,3956000013.0
2008-01-15 01:15:00,97.345,97.4,97.28,97.32,4350100000.0
2008-01-15 01:30:00,97.32,97.35,97.265,97.315,1765500000.0
2008-01-15 01:45:00,97.315,97.32,97.23,97.25,1892800001.0
2008-01-15 02:00:00,97.25,97.25,97.04,97.075,3809100001.0
2008-01-15 02:15:00,97.075,97.21,97.075,97.17,2873500000.0
2008-01-15 02:30:00,97.17,97.22,97.095,97.18,4065600002.0
2008-01-15 02:45:00,97.18,97.2,96.94,96.99,5170399999.0
2008-01-15 03:00:00,96.99,97.16,96.97,97.125,4646300000.0
2008-01-15 03:15:00,97.125,97.18,96.985,97.005,3400599998.0
2008-01-15 03:30:00,97.005,97.055,96.94,97.01,5177600000.0
2008-01-15 03:45:00,97.005,97.105,97.0,97.03,4325299999.0
2008-01-15 04:00:00,97.03,97.09,97.005,97.06,2642500000.0
2008-01-15 04:15:00,97.06,97.14,97.045,97.135,3600700000.0
2008-01-15 04:30:00,97.135,97.21,97.11,97.13,3434900000.0
2008-01-15 04:45:00,97.13,97.145,97.055,97.095,4832599999.0
2008-01-15 05:00:00,97.1,97.14,97.035,97.06,4375900005.0
2008-01-15 05:15:00,97.06,97.105,97.025,97.045,3758600000.0
2008-01-15 05:30:00,97.04,97.085,96.985,97.075,5792900003.0
2008-01-15 05:45:00,97.075,97.235,97.075,97.14,4434799995.0
2008-01-15 06:00:00,97.14,97.14,96.945,96.98,1968400000.0
2008-01-15 06:15:00,96.98,97.095,96.98,97.075,1514600000.0
2008-01-15 06:30:00,97.07,97.105,97.015,97.035,2773800000.0
2008-01-15 06:45:00,97.035,97.155,96.965,97.135,2184499999.0
2008-01-15 07:00:00,97.135,97.155,97.04,97.09,1809500001.0
2008-01-15 07:15:00,97.09,97.105,96.945,96.945,3066199998.0
2008-01-15 07:30:00,96.945,97.08,96.915,97.02,4155700005.0
2008-01-15 07:45:00,97.02,97.075,96.965,96.975,2529400001.0
2008-01-15 08:00:00,96.975,97.095,96.935,97.03,2881399999.0
2008-01-15 08:15:00,97.03,97.07,96.955,97.055,3953699999.0
2008-01-15 08:30:00,97.055,97.1,96.955,97.095,2081500001.0
2008-01-15 08:45:00,97.105,97.2,96.98,97.045,4924400001.0
2008-01-15 09:00:00,97.045,97.135,97.02,97.035,5311700001.0
2008-01-15 09:15:00,97.035,97.055,96.82,96.97,7863399987.0
2008-01-15 09:30:00,96.975,97.0,96.76,96.83,5139300001.0
2008-01-15 09:45:00,96.825,96.965,96.825,96.95,2994600000.0
2008-01-15 10:00:00,96.955,96.985,96.475,96.58,3865999997.0
2008-01-15 10:15:00,96.58,96.645,96.415,96.625,8898200020.0
2008-01-15 10:30:00,96.625,96.835,96.62,96.775,3842800006.0
2008-01-15 10:45:00,96.775,96.825,96.67,96.75,3711099996.0
2008-01-15 11:00:00,96.75,96.9,96.725,96.815,2506000000.0
2008-01-15 11:15:00,96.815,96.85,96.715,96.75,2501900001.0
2008-01-15 11:30:00,96.755,96.94,96.755,96.875,4649600000.0
2008-01-15 11:45:00,96.875,96.895,96.74,96.755,4858700001.0
2008-01-15 12:00:00,96.76,96.78,96.665,96.715,4555200001.0
2008-01-15 12:15:00,96.715,96.79,96.685,96.715,2188300000.0
2008-01-15 12:30:00,96.715,96.74,96.605,96.64,3531199999.0
2008-01-15 12:45:00,96.645,96.715,96.555,96.625,3533399998.0
2008-01-15 13:00:00,96.625,96.71,96.56,96.595,1937699999.0
2008-01-15 13:15:00,96.595,96.765,96.555,96.73,3047800003.0
2008-01-15 13:30:00,96.73,96.95,96.635,96.825,4502400001.0
2008-01-15 13:45:00,96.825,97.07,96.825,97.015,1677400000.0
2008-01-15 14:00:00,97.02,97.055,96.945,97.05,2630800007.0
2008-01-15 14:15:00,97.045,97.045,96.915,96.95,3437600002.0
2008-01-15 14:30:00,96.955,96.98,96.805,96.825,2621300002.0
2008-01-15 14:45:00,96.82,96.86,96.76,96.775,2357799999.0
2008-01-15 15:00:00,96.775,96.89,96.75,96.775,2413399999.0
2008-01-15 15:15:00,96.77,96.815,96.67,96.695,3749099998.0
2008-01-15 15:30:00,96.695,96.695,95.915,96.115,10558400000.0
2008-01-15 15:45:00,96.115,96.14,95.83,95.925,6024399998.0
2008-01-15 16:00:00,95.925,96.025,95.835,95.925,3168600001.0
2008-01-15 16:15:00,95.925,96.165,95.915,96.13,2127000000.0
2008-01-15 16:30:00,96.13,96.16,96.0,96.12,1431700000.0
2008-01-15 16:45:00,96.12,96.205,96.015,96.12,2534900000.0
2008-01-15 17:00:00,96.12,96.165,95.905,95.925,7860999986.0
2008-01-15 17:15:00,95.93,95.93,95.545,95.59,7096700008.0
2008-01-15 17:30:00,95.59,95.595,95.115,95.21,6311099986.0
2008-01-15 17:45:00,95.195,95.305,94.995,95.235,4257200000.0
2008-01-15 18:00:00,95.235,95.36,95.15,95.315,3794600001.0
2008-01-15 18:15:00,95.315,95.325,95.08,95.21,3361099999.0
2008-01-15 18:30:00,95.22,95.22,94.955,95.0,5504600000.0
2008-01-15 18:45:00,95.0,95.075,94.855,95.005,4073900000.0
2008-01-15 19:00:00,95.005,95.25,94.955,95.215,2955199999.0
2008-01-15 19:15:00,95.22,95.265,95.12,95.16,4108600000.0
2008-01-15 19:30:00,95.16,95.17,94.98,95.015,3770300000.0
2008-01-15 19:45:00,95.015,95.115,94.925,95.115,2486700000.0
2008-01-15 20:00:00,95.11,95.28,95.11,95.28,2898299998.0
2008-01-15 20:15:00,95.28,95.335,95.19,95.24,2674199999.0
2008-01-15 20:30:00,95.24,95.3,95.185,95.185,3839500006.0
2008-01-15 20:45:00,95.185,95.215,95.09,95.2,3621000001.0
2008-01-15 21:00:00,95.2,95.32,95.185,95.29,4102100001.0
2008-01-15 21:15:00,95.295,95.315,95.19,95.21,3065399999.0
2008-01-15 21:30:00,95.215,95.24,95.13,95.22,3457500008.0
2008-01-15 21:45:00,95.215,95.225,95.0,95.015,3689500004.0
2008-01-15 22:00:00,95.015,95.04,94.615,94.62,4590400004.0
2008-01-15 22:15:00,94.62,94.835,94.525,94.805,2336299997.0
2008-01-15 22:30:00,94.805,94.99,94.72,94.765,2751299999.0
2008-01-15 22:45:00,94.755,94.76,94.56,94.565,2540400000.0
2008-01-15 23:00:00,94.565,94.59,94.225,94.455,3591000000.0
2008-01-15 23:15:00,94.455,94.475,94.085,94.21,4215499999.0
2008-01-15 23:30:00,94.21,94.23,94.04,94.085,2576899996.0
2008-01-15 23:45:00,94.08,94.165,94.01,94.02,3725499998.0
2008-01-16 00:00:00,94.02,94.02,93.69,93.91,9875400007.0
2008-01-16 00:15:00,93.91,94.045,93.845,93.89,10058599999.0
2008-01-16 00:30:00,93.89,94.08,93.86,94.055,5680300000.0
2008-01-16 00:45:00,94.06,94.25,94.05,94.23,5953300005.0
2008-01-16 01:00:00,94.225,94.29,94.135,94.16,4134200008.0
2008-01-16 01:15:00,94.16,94.16,93.94,94.06,5776900001.0
2008-01-16 01:30:00,94.06,94.155,94.01,94.06,1839299996.0
2008-01-16 01:45:00,94.06,94.355,93.955,94.33,3094699998.0
2008-01-16 02:00:00,94.33,94.49,94.125,94.265,3782000004.0
2008-01-16 02:15:00,94.265,94.325,94.235,94.265,2596199996.0
2008-01-16 02:30:00,94.265,94.355,94.245,94.295,3618600003.0
2008-01-16 02:45:00,94.295,94.325,94.16,94.175,2533000001.0
2008-01-16 03:00:00,94.175,94.175,94.06,94.06,2799399998.0
2008-01-16 03:15:00,94.06,94.2,94.055,94.165,1969300001.0
2008-01-16 03:30:00,94.165,94.175,93.985,94.075,2269900002.0
2008-01-16 03:45:00,94.08,94.21,94.04,94.21,2211399999.0
2008-01-16 04:00:00,94.21,94.325,94.155,94.28,2508700002.0
2008-01-16 04:15:00,94.28,94.53,94.24,94.48,3490300002.0
2008-01-16 04:30:00,94.48,94.5,94.325,94.45,4995700002.0
2008-01-16 04:45:00,94.445,94.505,94.395,94.42,3759100008.0
2008-01-16 05:00:00,94.42,94.525,94.39,94.48,3956100010.0
2008-01-16 05:15:00,94.485,94.5,94.38,94.47,3706600002.0
2008-01-16 05:30:00,94.47,94.475,94.035,94.035,5702200001.0
2008-01-16 05:45:00,94.04,94.36,94.025,94.34,4166100000.0
2008-01-16 06:00:00,94.34,94.345,94.145,94.215,6880200006.0
2008-01-16 06:15:00,94.215,94.245,94.065,94.07,4727900005.0
2008-01-16 06:30:00,94.07,94.29,93.93,94.05,5379600005.0
2008-01-16 06:45:00,94.05,94.12,93.96,94.025,4282600000.0
2008-01-16 07:00:00,94.03,94.03,93.91,93.96,3659800004.0
2008-01-16 07:15:00,93.96,94.02,93.85,93.87,3374100003.0
2008-01-16 07:30:00,93.87,93.905,93.565,93.685,10566199993.0
2008-01-16 07:45:00,93.685,93.88,93.555,93.745,7449000001.0
2008-01-16 08:00:00,93.75,93.81,93.61,93.725,3512800002.0
2008-01-16 08:15:00,93.725,93.765,93.635,93.745,2296199997.0
2008-01-16 08:30:00,93.745,93.855,93.695,93.85,4618300006.0
2008-01-16 08:45:00,93.85,93.865,93.525,93.585,6867700004.0
2008-01-16 09:00:00,93.585,93.595,93.365,93.42,9120599998.0
2008-01-16 09:15:00,93.42,93.535,93.32,93.495,5698900007.0
2008-01-16 09:30:00,93.485,93.52,93.355,93.52,5195700008.0
2008-01-16 09:45:00,93.51,93.78,93.51,93.665,4720500001.0
2008-01-16 10:00:00,93.67,93.68,93.465,93.495,5610400004.0
2008-01-16 10:15:00,93.495,93.595,93.39,93.58,3974599999.0
2008-01-16 10:30:00,93.58,93.75,93.49,93.58,6958100008.0
2008-01-16 10:45:00,93.58,93.685,93.39,93.395,5998500002.0
2008-01-16 11:00:00,93.4,93.535,93.2,93.2,8124399988.0
2008-01-16 11:15:00,93.195,93.345,93.105,93.22,4534499998.0
2008-01-16 11:30:00,93.22,93.395,93.155,93.365,6265500001.0
2008-01-16 11:45:00,93.345,93.43,93.255,93.315,7275299999.0
2008-01-16 12:00:00,93.315,93.315,93.005,93.055,7083300002.0
2008-01-16 12:15:00,93.06,93.195,92.95,93.06,9055900026.0
2008-01-16 12:30:00,93.06,93.125,92.785,92.835,8881000004.0
2008-01-16 12:45:00,92.825,92.91,92.645,92.8,7156199991.0
2008-01-16 13:00:00,92.8,92.985,92.79,92.95,4270299997.0
2008-01-16 13:15:00,92.955,93.165,92.935,93.16,5532599997.0
2008-01-16 13:30:00,93.16,93.26,92.945,92.96,4765500005.0
2008-01-16 13:45:00,92.955,93.17,92.94,93.165,3186800001.0
2008-01-16 14:00:00,93.165,93.285,93.1,93.185,6783700008.0
2008-01-16 14:15:00,93.185,93.505,93.17,93.4,4682300013.0
2008-01-16 14:30:00,93.4,93.555,93.345,93.53,4983799990.0
2008-01-16 14:45:00,93.535,93.62,93.425,93.515,4104900003.0
2008-01-16 15:00:00,93.515,93.7,93.485,93.58,4259200001.0
2008-01-16 15:15:00,93.58,93.775,93.53,93.675,5522899998.0
2008-01-16 15:30:00,93.675,93.72,93.18,93.4,11920499989.0
2008-01-16 15:45:00,93.4,93.63,93.4,93.6,15866599987.0
2008-01-16 16:00:00,93.6,94.29,93.58,94.25,19302699995.0
2008-01-16 16:15:00,94.25,94.25,93.79,94.025,23558700028.0
2008-01-16 16:30:00,94.025,94.495,93.925,94.38,23709099995.0
2008-01-16 16:45:00,94.38,94.43,93.68,93.68,18823900004.0
2008-01-16 17:00:00,93.69,93.85,93.66,93.71,19371400028.0
2008-01-16 17:15:00,93.71,93.92,93.66,93.87,17394500001.0
2008-01-16 17:30:00,93.86,93.94,93.38,93.58,20098999974.0
2008-01-16 17:45:00,93.58,93.78,93.39,93.71,16631299982.0
2008-01-16 18:00:00,93.71,94.06,93.62,93.8,12647079990.0
2008-01-16 18:15:00,93.8,94.23,93.57,94.18,10270200001.0
2008-01-16 18:30:00,94.18,94.39,93.74,93.81,8730499999.0
2008-01-16 18:45:00,93.81,94.25,93.75,94.155,12868599989.0
2008-01-16 19:00:00,94.155,94.5,94.15,94.31,17111500003.0
2008-01-16 19:15:00,94.31,94.42,94.27,94.39,12315100013.0
2008-01-16 19:30:00,94.39,94.53,94.38,94.53,12132200003.0
2008-01-16 19:45:00,94.53,94.56,94.16,94.22,9813500002.0
2008-01-16 20:00:00,94.23,94.27,94.14,94.14,12270100017.0
2008-01-16 20:15:00,94.14,94.14,94.01,94.09,10203800034.0
2008-01-16 20:30:00,94.09,94.09,93.87,94.02,12084999982.0
2008-01-16 20:45:00,94.02,94.14,94.0,94.06,8562299999.0
2008-01-16 21:00:00,94.06,94.32,93.94,94.27,11099099995.0
2008-01-16 21:15:00,94.27,94.43,94.22,94.43,12086800004.0
2008-01-16 21:30:00,94.43,95.41,94.43,95.26,16825799995.0
2008-01-16 21:45:00,95.26,95.27,94.74,94.74,18300399985.0
2008-01-16 22:00:00,94.74,94.85,94.64,94.81,17011200000.0
2008-01-16 22:15:00,94.81,95.03,94.81,95.03,14539000004.0
2008-01-16 22:30:00,95.03,95.11,94.43,94.5,15178400016.0
2008-01-16 22:45:00,94.5,94.58,94.43,94.45,13138699995.0
2008-01-16 23:00:00,94.46,94.53,94.41,94.45,8736099987.0
2008-01-16 23:15:00,94.45,94.54,94.37,94.49,4176200003.0
2008-01-16 23:30:00,94.49,94.62,94.49,94.54,8546099978.0
2008-01-16 23:45:00,94.54,94.74,94.53,94.65,7473900007.0
2008-01-17 00:00:00,94.65,94.7,94.56,94.58,6866299999.0
2008-01-17 00:15:00,94.58,94.59,94.41,94.42,3398699995.0
2008-01-17 00:30:00,94.42,94.49,94.35,94.43,3678300000.0
2008-01-17 00:45:00,94.435,94.51,94.39,94.44,5855699994.0
2008-01-17 01:00:00,94.44,94.46,94.255,94.35,4284400004.0
2008-01-17 01:15:00,94.35,94.58,94.33,94.38,7540499995.0
2008-01-17 01:30:00,94.38,94.41,94.235,94.375,5838800000.0
2008-01-17 01:45:00,94.375,94.39,94.32,94.35,2826700000.0
2008-01-17 02:00:00,94.35,94.63,94.33,94.58,7305000005.0
2008-01-17 02:15:00,94.58,94.72,94.555,94.57,10148699998.0
2008-01-17 02:30:00,94.57,94.79,94.45,94.52,12608199997.0
2008-01-17 02:45:00,94.52,94.56,94.22,94.255,12765500018.0
2008-01-17 03:00:00,94.275,94.415,94.2,94.33,8085400005.0
2008-01-17 03:15:00,94.33,94.335,94.1,94.14,8049499984.0
2008-01-17 03:30:00,94.14,94.185,94.07,94.08,5548799968.0
2008-01-17 03:45:00,94.08,94.29,94.07,94.265,4412799996.0
2008-01-17 04:00:00,94.27,94.41,94.27,94.35,4007699998.0
2008-01-17 04:15:00,94.35,94.445,94.34,94.37,5661799989.0
2008-01-17 04:30:00,94.38,94.55,94.37,94.5,7344899986.0
2008-01-17 04:45:00,94.5,94.52,94.44,94.49,4740599995.0
2008-01-17 05:00:00,94.49,94.54,94.42,94.515,5421799998.0
2008-01-17 05:15:00,94.515,94.555,94.415,94.46,5515400010.0
2008-01-17 05:30:00,94.46,94.46,94.29,94.31,5704600001.0
2008-01-17 05:45:00,94.31,94.34,94.14,94.175,8330599980.0
2008-01-17 06:00:00,94.175,94.2,94.03,94.15,8821599993.0
2008-01-17 06:15:00,94.145,94.23,94.115,94.21,5176499997.0
2008-01-17 06:30:00,94.21,94.21,94.07,94.12,4366399989.0
2008-01-17 06:45:00,94.12,94.165,94.06,94.09,3219199999.0
2008-01-17 07:00:00,94.09,94.13,94.025,94.125,6752500014.0
2008-01-17 07:15:00,94.125,94.32,94.09,94.3,5428700002.0
2008-01-17 07:30:00,94.3,94.36,94.17,94.32,7049799978.0
2008-01-17 07:45:00,94.32,94.35,94.245,94.29,6582399957.0
2008-01-17 08:00:00,94.29,94.66,94.285,94.6,7967400001.0
2008-01-17 08:15:00,94.595,94.69,94.47,94.57,8967099999.0
2008-01-17 08:30:00,94.57,94.75,94.535,94.66,7084400001.0
2008-01-17 08:45:00,94.66,94.77,94.61,94.65,7453699999.0
2008-01-17 09:00:00,94.65,94.66,94.39,94.52,8700099994.0
2008-01-17 09:15:00,94.52,94.57,94.445,94.54,6813500001.0
2008-01-17 09:30:00,94.54,94.71,94.47,94.69,7200199997.0
2008-01-17 09:45:00,94.69,94.945,94.645,94.93,4108700000.0
2008-01-17 10:00:00,94.925,95.055,94.775,94.955,2951200001.0
2008-01-17 10:15:00,94.965,95.01,94.76,94.95,2773800001.0
2008-01-17 10:30:00,94.94,95.15,94.94,94.96,2535399999.0
2008-01-17 10:45:00,94.96,95.115,94.89,95.1,2324200000.0
2008-01-17 11:00:00,95.1,95.27,95.075,95.205,1824799999.0
2008-01-17 11:15:00,95.205,95.23,95.0,95.055,2509800000.0
2008-01-17 11:30:00,95.06,95.11,94.98,95.03,2549799999.0
2008-01-17 11:45:00,95.03,95.035,94.795,94.895,1593200000.0
2008-01-17 12:00:00,94.895,94.92,94.565,94.705,2292900000.0
2008-01-17 12:15:00,94.705,94.76,94.55,94.565,2286800000.0
2008-01-17 12:30:00,94.57,94.92,94.57,94.915,2403400001.0
2008-01-17 12:45:00,94.915,94.95,94.67,94.775,2655600001.0
2008-01-17 13:00:00,94.775,94.845,94.65,94.775,1779599994.0
2008-01-17 13:15:00,94.77,94.985,94.66,94.74,2910400000.0
2008-01-17 13:30:00,94.745,94.815,94.66,94.695,3264500000.0
2008-01-17 13:45:00,94.695,94.815,94.65,94.66,1777699997.0
2008-01-17 14:00:00,94.66,94.695,94.105,94.21,3565299998.0
2008-01-17 14:15:00,94.21,94.345,94.105,94.135,4163199996.0
2008-01-17 14:30:00,94.135,94.445,94.105,94.405,2751300000.0
2008-01-17 14:45:00,94.4,94.6,94.39,94.525,5568599998.0
2008-01-17 15:00:00,94.525,94.53,94.32,94.365,4819099994.0
2008-01-17 15:15:00,94.36,94.365,94.22,94.28,3330700001.0
2008-01-17 15:30:00,94.28,95.015,94.175,94.855,7240499998.0
2008-01-17 15:45:00,94.86,95.205,94.86,95.145,15149400006.0
2008-01-17 16:00:00,95.145,95.375,95.09,95.345,17971100000.0
2008-01-17 16:15:00,95.345,95.395,95.275,95.275,18272100001.0
2008-01-17 16:30:00,95.275,95.315,95.085,95.265,16026700000.0
2008-01-17 16:45:00,95.26,95.405,95.195,95.245,14226200003.0
2008-01-17 17:00:00,95.245,95.275,94.655,94.845,7584100007.0
2008-01-17 17:15:00,94.84,94.86,94.385,94.77,4496849999.0
2008-01-17 17:30:00,94.77,94.855,94.525,94.82,7208900000.0
2008-01-17 17:45:00,94.82,95.04,94.73,94.755,6652400000.0
2008-01-17 18:00:00,94.755,94.86,94.685,94.815,8410600000.0
2008-01-17 18:15:00,94.82,94.82,94.535,94.66,9280100000.0
2008-01-17 18:30:00,94.655,94.7,94.385,94.395,8981500000.0
2008-01-17 18:45:00,94.395,94.545,94.34,94.435,14091500000.0
2008-01-17 19:00:00,94.435,94.46,94.145,94.25,13743800000.0
2008-01-17 19:15:00,94.25,94.39,94.215,94.26,16338599997.0
2008-01-17 19:30:00,94.26,94.48,94.255,94.435,16732800000.0
2008-01-17 19:45:00,94.435,94.56,94.4,94.455,16798600001.0
2008-01-17 20:00:00,94.455,94.595,94.31,94.58,17058700002.0
2008-01-17 20:15:00,94.58,94.745,94.575,94.675,16348300004.0
2008-01-17 20:30:00,94.675,94.75,94.605,94.675,18933700000.0
2008-01-17 20:45:00,94.675,94.73,94.455,94.47,18118200000.0
2008-01-17 21:00:00,94.47,94.53,94.355,94.375,16354500000.0
2008-01-17 21:15:00,94.375,94.38,94.22,94.245,15519899999.0
2008-01-17 21:30:00,94.245,94.25,94.015,94.035,17424900004.0
2008-01-17 21:45:00,94.035,94.37,94.025,94.255,16040100000.0
2008-01-17 22:00:00,94.255,94.33,94.085,94.23,13798099995.0
2008-01-17 22:15:00,94.23,94.245,93.865,93.885,13450800000.0
2008-01-17 22:30:00,93.885,93.895,93.745,93.745,12093000001.0
2008-01-17 22:45:00,93.745,93.78,93.52,93.54,12741100000.0
2008-01-17 23:00:00,93.535,93.75,93.535,93.735,13858400000.0
2008-01-17 23:15:00,93.73,93.77,93.415,93.44,13643100010.0
2008-01-17 23:30:00,93.44,93.635,93.425,93.605,14716000007.0
2008-01-17 23:45:00,93.605,93.71,93.34,93.36,13588800021.0
2008-01-18 00:00:00,93.36,93.53,93.335,93.48,20036899993.0
2008-01-18 00:15:00,93.48,93.59,93.41,93.48,16978099914.0
2008-01-18 00:30:00,93.48,93.6,92.99,93.51,16447599984.0
2008-01-18 00:45:00,93.51,93.66,93.49,93.58,15192399993.0
2008-01-18 01:00:00,93.58,93.595,93.35,93.38,13888500029.0
2008-01-18 01:15:00,93.39,93.395,92.89,92.99,15589699992.0
2008-01-18 01:30:00,93.0,93.19,92.96,93.07,15227400008.0
2008-01-18 01:45:00,93.07,93.12,92.76,92.86,17044899982.0
2008-01-18 02:00:00,92.86,93.09,92.85,93.04,19830699980.0
2008-01-18 02:15:00,93.04,93.245,93.04,93.195,14808799997.0
2008-01-18 02:30:00,93.195,93.325,93.125,93.29,21372499980.0
2008-01-18 02:45:00,93.29,93.345,93.175,93.345,18707699981.0
2008-01-18 03:00:00,93.345,93.485,92.925,93.025,18151199963.0
2008-01-18 03:15:00,93.035,93.135,92.99,93.085,16844900000.0
2008-01-18 03:30:00,93.085,93.29,93.02,93.105,11279500005.0
2008-01-18 03:45:00,93.105,93.115,92.785,92.875,14858999999.0
2008-01-18 04:00:00,92.875,92.895,92.78,92.825,12080199996.0
2008-01-18 04:15:00,92.825,92.985,92.805,92.925,19755699997.0
2008-01-18 04:30:00,92.925,93.085,92.925,93.035,17400999998.0
2008-01-18 04:45:00,93.035,93.165,93.015,93.145,17265100017.0
2008-01-18 05:00:00,93.145,93.235,93.105,93.135,19235699992.0
2008-01-18 05:15:00,93.135,93.245,93.135,93.2,20569899995.0
2008-01-18 05:30:00,93.2,93.425,93.195,93.375,16585399951.0
2008-01-18 05:45:00,93.375,93.625,93.275,93.535,15782800007.0
2008-01-18 06:00:00,93.535,93.595,93.46,93.525,15966799994.0
2008-01-18 06:15:00,93.525,93.765,93.51,93.735,18414000001.0
2008-01-18 06:30:00,93.74,93.935,93.705,93.865,17698900013.0
2008-01-18 06:45:00,93.865,94.005,93.845,93.87,15064399988.0
2008-01-18 07:00:00,93.87,93.92,93.685,93.855,16575000017.0
2008-01-18 07:15:00,93.855,94.025,93.785,93.985,9240999985.0
2008-01-18 07:30:00,93.985,93.985,93.705,93.745,11133100020.0
2008-01-18 07:45:00,93.745,93.775,93.58,93.715,11067299999.0
2008-01-18 08:00:00,93.705,93.77,93.675,93.765,7840300005.0
2008-01-18 08:15:00,93.765,94.145,93.72,94.125,14180000003.0
2008-01-18 08:30:00,94.125,94.155,93.945,93.995,14105499986.0
2008-01-18 08:45:00,93.995,94.245,93.995,94.165,11945799998.0
2008-01-18 09:00:00,94.165,94.325,94.125,94.265,14511199994.0
2008-01-18 09:15:00,94.265,94.39,94.205,94.37,10936400013.0
2008-01-18 09:30:00,94.37,94.4,94.215,94.225,13923499992.0
2008-01-18 09:45:00,94.225,94.365,94.195,94.205,11920800005.0
2008-01-18 10:00:00,94.205,94.225,93.945,93.955,12263500000.0
2008-01-18 10:15:00,93.96,94.18,93.775,94.07,12046200004.0
2008-01-18 10:30:00,94.07,94.16,94.02,94.11,9825099999.0
2008-01-18 10:45:00,94.11,94.115,93.975,94.005,10431000002.0
2008-01-18 11:00:00,94.005,94.02,93.725,93.81,10771700001.0
2008-01-18 11:15:00,93.805,93.87,93.715,93.865,9122100003.0
2008-01-18 11:30:00,93.87,93.89,93.745,93.76,8152399996.0
2008-01-18 11:45:00,93.755,93.92,93.725,93.89,11255100004.0
2008-01-18 12:00:00,93.89,94.0,93.815,93.995,10443900007.0
2008-01-18 12:15:00,93.995,94.235,93.945,94.225,10716500002.0
2008-01-18 12:30:00,94.225,94.455,94.08,94.445,14156399994.0
2008-01-18 12:45:00,94.45,94.46,94.195,94.195,13723100013.0
2008-01-18 13:00:00,94.195,94.245,94.055,94.09,10483700000.0
2008-01-18 13:15:00,94.09,94.265,94.065,94.2,9497300008.0
2008-01-18 13:30:00,94.2,94.38,94.19,94.355,9795699999.0
2008-01-18 13:45:00,94.355,94.495,94.255,94.28,11419100001.0
2008-01-18 14:00:00,94.28,94.295,94.125,94.155,9607300006.0
2008-01-18 14:15:00,94.15,94.25,94.15,94.24,8814100004.0
2008-01-18 14:30:00,94.24,94.365,94.195,94.275,12043600005.0
2008-01-18 14:45:00,94.275,94.445,94.215,94.355,12491500012.0
2008-01-18 15:00:00,94.355,94.63,94.305,94.425,16783300005.0
2008-01-18 15:15:00,94.425,94.985,94.365,94.765,15758300007.0
2008-01-18 15:30:00,94.77,95.03,94.755,94.825,14543499986.0
2008-01-18 15:45:00,94.825,94.915,94.635,94.715,16820200003.0
2008-01-18 16:00:00,94.715,94.895,94.655,94.665,16204699994.0
2008-01-18 16:15:00,94.675,94.71,94.49,94.525,15346500021.0
2008-01-18 16:30:00,94.52,94.81,94.475,94.695,15392799993.0
2008-01-18 16:45:00,94.695,94.695,94.355,94.365,14506999985.0
2008-01-18 17:00:00,94.365,94.865,94.355,94.775,13864399999.0
2008-01-18 17:15:00,94.775,94.79,94.595,94.645,13185700001.0
2008-01-18 17:30:00,94.645,94.715,94.295,94.365,15032900000.0
2008-01-18 17:45:00,94.365,94.44,94.09,94.185,14302999999.0
2008-01-18 18:00:00,94.185,94.38,93.995,94.125,15552499998.0
2008-01-18 18:15:00,94.125,94.125,93.725,94.0,12749600001.0
2008-01-18 18:30:00,94.005,94.125,93.785,93.855,14337500002.0
2008-01-18 18:45:00,93.855,93.945,93.415,93.535,14427699998.0
2008-01-18 19:00:00,93.535,93.965,93.505,93.795,13789100001.0
2008-01-18 19:15:00,93.795,94.105,93.745,94.105,12428100001.0
2008-01-18 19:30:00,94.11,94.205,93.855,93.895,20011800004.0
2008-01-18 19:45:00,93.905,94.065,93.82,93.905,11644900000.0
2008-01-18 20:00:00,93.905,94.105,93.835,93.895,8682900000.0
2008-01-18 20:15:00,93.905,93.905,93.685,93.755,8189899999.0
2008-01-18 20:30:00,93.755,93.87,93.615,93.67,8750300000.0
2008-01-18 20:45:00,93.67,93.825,93.665,93.755,6828500000.0
2008-01-18 21:00:00,93.755,93.925,93.655,93.9,9610399998.0
2008-01-18 21:15:00,93.895,93.965,93.655,93.685,8522500001.0
2008-01-18 21:30:00,93.685,93.685,93.445,93.6,7888900000.0
2008-01-18 21:45:00,93.61,93.685,93.445,93.595,8623500000.0
2008-01-18 22:00:00,93.595,93.835,93.565,93.745,8741200002.0
2008-01-18 22:15:00,93.75,93.785,93.53,93.535,7976900000.0
2008-01-18 22:30:00,93.535,93.69,93.525,93.685,5590600000.0
2008-01-18 22:45:00,93.685,93.88,93.675,93.845,6651399998.0
2008-01-18 23:00:00,93.825,93.909,93.768,93.829,6568700000.0
2008-01-18 23:15:00,93.835,93.923,93.826,93.887,8209299992.0
2008-01-18 23:30:00,93.885,93.911,93.783,93.784,10780199986.0
2008-01-18 23:45:00,93.801,93.917,93.788,93.877,9375700003.0
2008-01-21 00:00:00,93.753,93.81,93.702,93.79,5768700003.0
2008-01-21 00:15:00,93.79,93.98,93.79,93.95,4786400000.0
2008-01-21 00:30:00,93.95,94.025,93.905,93.96,3483999999.0
2008-01-21 00:45:00,93.965,94.155,93.955,94.065,4962799995.0
2008-01-21 01:00:00,94.065,94.275,94.045,94.245,3649500002.0
2008-01-21 01:15:00,94.245,94.245,94.115,94.125,4305099989.0
2008-01-21 01:30:00,94.125,94.15,94.095,94.145,1134200000.0
2008-01-21 01:45:00,94.145,94.22,94.13,94.165,2086400000.0
2008-01-21 02:00:00,94.165,94.22,93.93,93.94,4052899999.0
2008-01-21 02:15:00,93.94,94.025,93.785,93.845,5068600003.0
2008-01-21 02:30:00,93.85,93.85,93.405,93.595,4997999999.0
2008-01-21 02:45:00,93.595,93.77,93.58,93.625,4692600000.0
2008-01-21 03:00:00,93.625,93.7,93.545,93.645,6811400006.0
2008-01-21 03:15:00,93.645,93.805,93.595,93.72,9491299999.0
2008-01-21 03:30:00,93.72,93.815,93.705,93.705,7553300002.0
2008-01-21 03:45:00,93.705,93.725,93.535,93.545,6193099998.0
2008-01-21 04:00:00,93.55,93.625,93.45,93.47,9607000003.0
2008-01-21 04:15:00,93.47,93.665,93.465,93.585,10822199989.0
2008-01-21 04:30:00,93.585,93.685,93.575,93.645,8511299996.0
2008-01-21 04:45:00,93.645,93.65,93.53,93.6,5198099998.0
2008-01-21 05:00:00,93.6,93.615,93.565,93.6,1513900000.0
2008-01-21 05:15:00,93.6,93.625,93.58,93.59,1509500000.0
2008-01-21 05:30:00,93.585,93.735,93.51,93.735,4950000000.0
2008-01-21 05:45:00,93.735,93.745,93.605,93.655,4586599997.0
2008-01-21 06:00:00,93.655,93.72,93.64,93.705,2949500000.0
2008-01-21 06:15:00,93.705,93.72,93.63,93.665,3856500000.0
2008-01-21 06:30:00,93.665,93.7,93.64,93.685,1511600000.0
2008-01-21 06:45:00,93.685,93.705,93.56,93.585,4929399998.0
2008-01-21 07:00:00,93.585,93.61,93.43,93.505,4744700001.0
2008-01-21 07:15:00,93.505,93.57,93.44,93.455,2601400000.0
2008-01-21 07:30:00,93.455,93.475,93.325,93.405,3601599999.0
2008-01-21 07:45:00,93.405,93.435,93.23,93.295,3385400000.0
2008-01-21 08:00:00,93.295,93.295,93.1,93.21,6780500003.0
2008-01-21 08:15:00,93.205,93.295,93.095,93.12,6610599995.0
2008-01-21 08:30:00,93.12,93.205,93.065,93.125,2734400000.0
2008-01-21 08:45:00,93.12,93.125,92.795,92.91,7559500000.0
2008-01-21 09:00:00,92.91,92.975,92.825,92.955,6915500007.0
2008-01-21 09:15:00,92.965,93.04,92.835,92.945,5811000000.0
2008-01-21 09:30:00,92.945,92.955,92.62,92.655,12007700004.0
2008-01-21 09:45:00,92.665,92.86,92.615,92.86,5963399998.0
2008-01-21 10:00:00,92.86,92.865,92.68,92.685,8506200003.0
2008-01-21 10:15:00,92.685,92.685,92.4,92.435,8405899999.0
2008-01-21 10:30:00,92.435,92.545,92.32,92.37,10753600000.0
2008-01-21 10:45:00,92.37,92.53,92.335,92.42,11031299999.0
2008-01-21 11:00:00,92.415,92.705,92.385,92.475,5375299999.0
2008-01-21 11:15:00,92.475,92.565,92.325,92.515,5530900000.0
2008-01-21 11:30:00,92.515,92.61,92.435,92.55,4781299999.0
2008-01-21 11:45:00,92.55,92.57,92.42,92.47,1315100000.0
2008-01-21 12:00:00,92.475,92.56,92.375,92.395,1938900000.0
2008-01-21 12:15:00,92.395,92.43,92.175,92.215,5162200003.0
2008-01-21 12:30:00,92.215,92.26,92.115,92.135,7995900004.0
2008-01-21 12:45:00,92.135,92.2,91.915,91.985,11530100002.0
2008-01-21 13:00:00,91.985,91.995,91.35,91.465,13321300000.0
2008-01-21 13:15:00,91.465,91.765,91.355,91.665,6570199999.0
2008-01-21 13:30:00,91.665,91.805,91.545,91.605,6916399998.0
2008-01-21 13:45:00,91.6,91.645,91.455,91.595,7926600001.0
2008-01-21 14:00:00,91.58,91.6,91.395,91.395,7508100002.0
2008-01-21 14:15:00,91.395,91.525,91.34,91.475,6691599999.0
2008-01-21 14:30:00,91.475,91.615,91.435,91.615,6061200001.0
2008-01-21 14:45:00,91.605,91.855,91.53,91.815,2947700000.0
2008-01-21 15:00:00,91.815,91.985,91.745,91.915,3094900000.0
2008-01-21 15:15:00,91.915,91.935,91.645,91.685,6460800000.0
2008-01-21 15:30:00,91.685,91.685,91.385,91.56,10409900000.0
2008-01-21 15:45:00,91.56,91.905,91.525,91.875,5668800001.0
2008-01-21 16:00:00,91.875,91.875,91.66,91.7,4756899999.0
2008-01-21 16:15:00,91.7,91.755,91.635,91.64,4343900000.0
2008-01-21 16:30:00,91.64,91.65,91.42,91.48,5285300001.0
2008-01-21 16:45:00,91.49,91.655,91.44,91.61,6976700002.0
2008-01-21 17:00:00,91.6,91.615,91.365,91.395,3577600000.0
2008-01-21 17:15:00,91.385,91.405,91.27,91.295,6916799999.0
2008-01-21 17:30:00,91.295,91.405,91.28,91.335,5393700000.0
2008-01-21 17:45:00,91.34,91.385,91.125,91.24,4962600000.0
2008-01-21 18:00:00,91.24,91.46,91.24,91.365,6589900000.0
2008-01-21 18:15:00,91.365,91.47,91.175,91.175,9098300000.0
2008-01-21 18:30:00,91.17,91.295,91.165,91.25,5862900000.0
2008-01-21 18:45:00,91.25,91.385,91.18,91.345,4646800000.0
2008-01-21 19:00:00,91.345,91.39,91.155,91.165,4950800000.0
2008-01-21 19:15:00,91.165,91.21,91.005,91.015,3265700000.0
2008-01-21 19:30:00,91.015,91.17,91.01,91.135,3186800000.0
2008-01-21 19:45:00,91.135,91.42,91.125,91.385,2304000000.0
2008-01-21 20:00:00,91.385,91.505,91.34,91.375,3516300000.0
2008-01-21 20:15:00,91.375,91.395,91.285,91.33,1725800000.0
2008-01-21 20:30:00,91.345,91.385,91.175,91.205,2401300000.0
2008-01-21 20:45:00,91.205,91.275,91.18,91.245,1399800000.0
2008-01-21 21:00:00,91.245,91.25,91.205,91.25,904700000.0
2008-01-21 21:15:00,91.25,91.31,91.23,91.3,1040800000.0
2008-01-21 21:30:00,91.295,91.305,91.22,91.25,1225400000.0
2008-01-21 21:45:00,91.25,91.275,91.175,91.195,2037300000.0
2008-01-21 22:00:00,91.195,91.265,91.161,91.265,2429300000.0
2008-01-21 22:15:00,91.255,91.28,91.2,91.265,1095200000.0
2008-01-21 22:30:00,91.265,91.41,91.21,91.395,2622000008.0
2008-01-21 22:45:00,91.395,91.46,91.23,91.285,2944200000.0
2008-01-21 23:00:00,91.285,91.49,91.23,91.42,3066999999.0
2008-01-21 23:15:00,91.42,91.45,91.24,91.24,2611200000.0
2008-01-21 23:30:00,91.25,91.295,91.1,91.19,4143900001.0
2008-01-21 23:45:00,91.19,91.27,91.15,91.24,2483099998.0
2008-01-22 00:00:00,91.24,91.34,91.15,91.215,4475800000.0
2008-01-22 00:15:00,91.215,91.23,90.93,90.98,5250800007.0
2008-01-22 00:30:00,90.98,91.01,90.77,90.87,5483599999.0
2008-01-22 00:45:00,90.87,90.89,90.66,90.735,4407600002.0
2008-01-22 01:00:00,90.735,90.81,90.67,90.7,5540300002.0
2008-01-22 01:15:00,90.7,90.835,90.7,90.835,5935599991.0
2008-01-22 01:30:00,90.835,90.925,90.755,90.825,4340800006.0
2008-01-22 01:45:00,90.83,90.84,90.5,90.56,10343700010.0
2008-01-22 02:00:00,90.57,90.87,90.54,90.87,9223900000.0
2008-01-22 02:15:00,90.87,91.06,90.87,90.93,11181999998.0
2008-01-22 02:30:00,90.935,90.95,90.78,90.87,10060299994.0
2008-01-22 02:45:00,90.87,90.98,90.79,90.91,9225899991.0
2008-01-22 03:00:00,90.91,90.97,90.835,90.94,10000900000.0
2008-01-22 03:15:00,90.95,91.18,90.935,91.145,9174200001.0
2008-01-22 03:30:00,91.145,91.6,91.12,91.58,6844400000.0
2008-01-22 03:45:00,91.58,91.735,91.44,91.455,7055600004.0
2008-01-22 04:00:00,91.455,91.52,91.295,91.33,9896500002.0
2008-01-22 04:15:00,91.33,91.74,91.32,91.71,8931000009.0
2008-01-22 04:30:00,91.71,91.76,91.56,91.57,6179600002.0
2008-01-22 04:45:00,91.57,91.68,91.49,91.67,5808800003.0
2008-01-22 05:00:00,91.67,91.69,91.55,91.58,7175700008.0
2008-01-22 05:15:00,91.58,91.59,91.395,91.505,6938099996.0
2008-01-22 05:30:00,91.505,91.57,91.39,91.57,7436499999.0
2008-01-22 05:45:00,91.57,91.64,91.52,91.53,5824500001.0
2008-01-22 06:00:00,91.53,91.535,91.37,91.395,7091200000.0
2008-01-22 06:15:00,91.4,91.41,90.82,90.96,11080400003.0
2008-01-22 06:30:00,90.955,91.06,90.81,90.865,9010500002.0
2008-01-22 06:45:00,90.865,91.06,90.72,91.03,8484299998.0
2008-01-22 07:00:00,91.03,91.045,90.76,90.87,8664200010.0
2008-01-22 07:15:00,90.875,91.12,90.78,91.06,6817200003.0
2008-01-22 07:30:00,91.06,91.355,90.995,91.265,8361599998.0
2008-01-22 07:45:00,91.27,91.44,91.17,91.195,8760400001.0
2008-01-22 08:00:00,91.195,91.28,91.13,91.2,8440899995.0
2008-01-22 08:15:00,91.2,91.225,90.86,90.86,8445499994.0
2008-01-22 08:30:00,90.865,90.89,90.47,90.8,10406699992.0
2008-01-22 08:45:00,90.795,90.93,90.67,90.84,10881800002.0
2008-01-22 09:00:00,90.84,90.85,90.485,90.51,14812199989.0
2008-01-22 09:15:00,90.51,90.88,90.51,90.77,11225899995.0
2008-01-22 09:30:00,90.76,90.8,90.37,90.38,12963999995.0
2008-01-22 09:45:00,90.38,90.435,90.14,90.33,15990000001.0
2008-01-22 10:00:00,90.335,90.445,90.12,90.42,15032699999.0
2008-01-22 10:15:00,90.41,91.18,90.29,90.92,12550899998.0
2008-01-22 10:30:00,90.92,91.07,90.77,91.04,14794800000.0
2008-01-22 10:45:00,91.035,91.39,90.99,91.355,9708700000.0
2008-01-22 11:00:00,91.355,91.535,91.1,91.155,8822200002.0
2008-01-22 11:15:00,91.155,91.19,90.985,91.19,7042699999.0
2008-01-22 11:30:00,91.19,91.265,91.055,91.11,3690900000.0
2008-01-22 11:45:00,91.11,91.31,90.985,91.215,3676100000.0
2008-01-22 12:00:00,91.215,91.33,91.11,91.285,2689599999.0
2008-01-22 12:15:00,91.285,91.37,91.08,91.155,3026000000.0
2008-01-22 12:30:00,91.16,91.27,90.92,90.935,3760200000.0
2008-01-22 12:45:00,90.945,91.205,90.89,91.125,4688600000.0
2008-01-22 13:00:00,91.125,91.35,91.085,91.265,5262700001.0
2008-01-22 13:15:00,91.265,91.625,91.235,91.42,4526500000.0
2008-01-22 13:30:00,91.42,91.655,91.365,91.41,6597499998.0
2008-01-22 13:45:00,91.41,91.63,91.31,91.56,10757299998.0
2008-01-22 14:00:00,91.555,91.575,90.975,91.01,12729800008.0
2008-01-22 14:15:00,91.01,91.19,90.93,91.055,6914999999.0
2008-01-22 14:30:00,91.055,91.19,90.95,91.105,9257099998.0
2008-01-22 14:45:00,91.105,91.47,91.105,91.43,9853199999.0
2008-01-22 15:00:00,91.43,91.515,91.26,91.31,9743900000.0
2008-01-22 15:15:00,91.305,92.905,91.25,92.235,9001099999.0
2008-01-22 15:30:00,92.255,92.42,92.025,92.095,6241499999.0
2008-01-22 15:45:00,92.1,92.185,91.345,91.515,9570800015.0
2008-01-22 16:00:00,91.515,92.055,91.515,91.955,8621900006.0
2008-01-22 16:15:00,91.945,92.015,91.83,91.935,4104700000.0
2008-01-22 16:30:00,91.935,92.325,91.835,92.195,3746600000.0
2008-01-22 16:45:00,92.185,92.605,92.17,92.27,4873600000.0
2008-01-22 17:00:00,92.27,92.54,92.155,92.43,10736700000.0
2008-01-22 17:15:00,92.44,92.925,92.34,92.9,13572100001.0
2008-01-22 17:30:00,92.905,93.1,92.62,92.92,11229600000.0
2008-01-22 17:45:00,92.91,92.91,92.625,92.695,11209800000.0
2008-01-22 18:00:00,92.695,93.125,92.685,92.935,12188700000.0
2008-01-22 18:15:00,92.94,92.965,92.64,92.745,12929300000.0
2008-01-22 18:30:00,92.745,92.76,92.5,92.615,13079145094.0
2008-01-22 18:45:00,92.61,92.865,92.565,92.69,12242200000.0
2008-01-22 19:00:00,92.69,92.83,92.625,92.67,11993600000.0
2008-01-22 19:15:00,92.67,92.785,92.56,92.69,6778100000.0
2008-01-22 19:30:00,92.69,92.72,92.615,92.71,8527500000.0
2008-01-22 19:45:00,92.71,92.87,92.665,92.795,9119200000.0
2008-01-22 20:00:00,92.795,93.26,92.785,93.12,12247400000.0
2008-01-22 20:15:00,93.12,93.16,92.93,93.06,13065400000.0
2008-01-22 20:30:00,93.06,93.08,92.865,92.93,11054900000.0
2008-01-22 20:45:00,92.93,92.945,92.76,92.795,11771600000.0
2008-01-22 21:00:00,92.795,92.8,92.38,92.485,10232500000.0
2008-01-22 21:15:00,92.485,92.665,92.415,92.5,6746200000.0
2008-01-22 21:30:00,92.5,92.525,92.36,92.45,10274700000.0
2008-01-22 21:45:00,92.45,92.45,92.34,92.435,7480600000.0
2008-01-22 22:00:00,92.435,92.675,92.385,92.505,6875400000.0
2008-01-22 22:15:00,92.505,92.69,92.47,92.595,6383000000.0
2008-01-22 22:30:00,92.595,92.9,92.585,92.705,10583900000.0
2008-01-22 22:45:00,92.705,92.785,92.65,92.69,9751500000.0
2008-01-22 23:00:00,92.69,92.745,92.655,92.665,6701700000.0
2008-01-22 23:15:00,92.665,92.695,92.415,92.5,7756799999.0
2008-01-22 23:30:00,92.5,92.5,92.3,92.415,3847000000.0
2008-01-22 23:45:00,92.415,92.475,92.375,92.4,3108900000.0
2008-01-23 00:00:00,92.4,92.45,92.35,92.405,3934100000.0
2008-01-23 00:15:00,92.405,92.7,92.385,92.69,6756200001.0
2008-01-23 00:30:00,92.69,92.92,92.675,92.92,5005100000.0
2008-01-23 00:45:00,92.92,92.935,92.72,92.81,6115799999.0
2008-01-23 01:00:00,92.835,92.915,92.79,92.9,5925800002.0
2008-01-23 01:15:00,92.9,93.02,92.85,92.975,4496800000.0
2008-01-23 01:30:00,92.98,93.51,92.925,93.45,7945499998.0
2008-01-23 01:45:00,93.455,93.46,93.29,93.4,7764600000.0
2008-01-23 02:00:00,93.4,93.485,93.27,93.465,5854100002.0
2008-01-23 02:15:00,93.465,93.65,93.43,93.46,6693300004.0
2008-01-23 02:30:00,93.46,93.63,92.96,93.065,7751600005.0
2008-01-23 02:45:00,93.065,93.34,93.04,93.24,4433700000.0
2008-01-23 03:00:00,93.24,93.24,92.885,92.965,7801000001.0
2008-01-23 03:15:00,92.965,93.075,92.87,93.06,5504700000.0
2008-01-23 03:30:00,93.06,93.13,92.97,93.03,3867600000.0
2008-01-23 03:45:00,93.03,93.15,92.995,93.12,5199900003.0
2008-01-23 04:00:00,93.105,93.17,93.08,93.09,5201599999.0
2008-01-23 04:15:00,93.09,93.12,93.05,93.075,4844300001.0
2008-01-23 04:30:00,93.075,93.12,93.025,93.045,4857200004.0
2008-01-23 04:45:00,93.045,93.055,92.97,92.975,4343799998.0
2008-01-23 05:00:00,92.97,92.975,92.615,92.65,8358400009.0
2008-01-23 05:15:00,92.65,92.66,92.415,92.475,8704599999.0
2008-01-23 05:30:00,92.48,92.53,92.33,92.34,4751400003.0
2008-01-23 05:45:00,92.34,92.475,92.33,92.34,5110900001.0
2008-01-23 06:00:00,92.34,92.35,92.05,92.085,7839099997.0
2008-01-23 06:15:00,92.085,92.285,92.08,92.165,3500600002.0
2008-01-23 06:30:00,92.165,92.17,91.64,91.89,7352899999.0
2008-01-23 06:45:00,91.89,92.11,91.63,91.72,6661899996.0
2008-01-23 07:00:00,91.72,92.05,91.6,92.03,5177100001.0
2008-01-23 07:15:00,92.03,92.08,91.895,92.08,4850300008.0
2008-01-23 07:30:00,92.08,92.2,92.06,92.14,5831300001.0
2008-01-23 07:45:00,92.14,92.15,92.04,92.09,4852600003.0
2008-01-23 08:00:00,92.09,92.25,92.09,92.235,6365899999.0
2008-01-23 08:15:00,92.235,92.27,92.01,92.03,7948900021.0
2008-01-23 08:30:00,92.02,92.07,91.91,92.01,8901900005.0
2008-01-23 08:45:00,92.01,92.195,91.995,92.18,5356800000.0
2008-01-23 09:00:00,92.18,92.3,92.09,92.145,13327199999.0
2008-01-23 09:15:00,92.145,92.285,92.145,92.225,10167100002.0
2008-01-23 09:30:00,92.225,92.525,92.22,92.505,9654500057.0
2008-01-23 09:45:00,92.505,92.74,92.495,92.7,11598100028.0
2008-01-23 10:00:00,92.705,92.775,92.54,92.545,11005249998.0
2008-01-23 10:15:00,92.545,92.68,92.49,92.565,11471800016.0
2008-01-23 10:30:00,92.57,92.61,92.475,92.605,8796500002.0
2008-01-23 10:45:00,92.605,92.68,92.515,92.625,11261300034.0
2008-01-23 11:00:00,92.625,92.675,92.365,92.375,11603599999.0
2008-01-23 11:15:00,92.375,92.38,91.9,91.975,11342500011.0
2008-01-23 11:30:00,91.97,92.145,91.795,92.145,14762400057.0
2008-01-23 11:45:00,92.145,92.215,91.945,92.195,12540799999.0
2008-01-23 12:00:00,92.195,92.26,92.055,92.09,12559099998.0
2008-01-23 12:15:00,92.09,92.125,91.845,91.89,12510299978.0
2008-01-23 12:30:00,91.89,91.915,91.745,91.865,13280600017.0
2008-01-23 12:45:00,91.87,91.885,91.72,91.735,12307100016.0
2008-01-23 13:00:00,91.735,91.875,91.655,91.85,11995600010.0
2008-01-23 13:15:00,91.845,91.845,91.425,91.505,12018500030.0
2008-01-23 13:30:00,91.505,91.63,91.38,91.385,13510600019.0
2008-01-23 13:45:00,91.385,91.545,91.165,91.53,14708300026.0
2008-01-23 14:00:00,91.53,91.585,91.445,91.55,11042800023.0
2008-01-23 14:15:00,91.55,91.59,91.45,91.52,8706900027.0
2008-01-23 14:30:00,91.515,91.66,91.505,91.565,10214600014.0
2008-01-23 14:45:00,91.565,91.575,91.29,91.425,13854600043.0
2008-01-23 15:00:00,91.425,91.535,90.8,90.895,16078100030.0
2008-01-23 15:15:00,90.895,90.985,90.485,90.71,16853400053.0
2008-01-23 15:30:00,90.71,90.845,90.405,90.605,14479900026.0
2008-01-23 15:45:00,90.615,90.795,90.575,90.74,14342800017.0
2008-01-23 16:00:00,90.74,91.135,90.675,90.79,15504700010.0
2008-01-23 16:15:00,90.79,90.935,90.755,90.8,12424300006.0
2008-01-23 16:30:00,90.805,91.06,90.755,90.95,12299000012.0
2008-01-23 16:45:00,90.95,91.355,90.925,91.265,11082699997.0
2008-01-23 17:00:00,91.265,91.565,91.225,91.515,7968800001.0
2008-01-23 17:15:00,91.51,91.82,91.325,91.33,10809150000.0
2008-01-23 17:30:00,91.32,91.5,91.205,91.36,13633900002.0
2008-01-23 17:45:00,91.36,91.485,91.24,91.475,11409950001.0
2008-01-23 18:00:00,91.48,91.57,91.35,91.395,11790300005.0
2008-01-23 18:15:00,91.39,91.7,91.36,91.54,12124350000.0
2008-01-23 18:30:00,91.535,91.545,91.27,91.32,10963000002.0
2008-01-23 18:45:00,91.32,91.39,91.13,91.22,10701600001.0
2008-01-23 19:00:00,91.22,91.31,91.11,91.225,7424200002.0
2008-01-23 19:15:00,91.225,91.37,91.115,91.175,9358300002.0
2008-01-23 19:30:00,91.18,91.24,90.84,90.85,9349100002.0
2008-01-23 19:45:00,90.85,91.07,90.69,91.06,10660999997.0
2008-01-23 20:00:00,91.06,91.21,90.995,91.07,9520600002.0
2008-01-23 20:15:00,91.07,91.35,91.07,91.165,7906200000.0
2008-01-23 20:30:00,91.17,91.36,91.075,91.29,8355971104.0
2008-01-23 20:45:00,91.28,91.53,91.27,91.43,8396900000.0
2008-01-23 21:00:00,91.43,91.615,91.3,91.595,9134399998.0
2008-01-23 21:15:00,91.595,92.025,91.475,92.01,14725300003.0
2008-01-23 21:30:00,92.01,92.02,91.725,91.795,14026500005.0
2008-01-23 21:45:00,91.805,91.96,91.715,91.86,13393699997.0
2008-01-23 22:00:00,91.86,92.495,91.81,92.465,11997800002.0
2008-01-23 22:15:00,92.465,92.59,92.205,92.55,11568100001.0
2008-01-23 22:30:00,92.55,92.88,92.45,92.86,13196800001.0
2008-01-23 22:45:00,92.86,93.19,92.825,93.145,12222800000.0
2008-01-23 23:00:00,93.15,93.255,93.025,93.155,10655400000.0
2008-01-23 23:15:00,93.155,93.3,93.1,93.265,6671900000.0
2008-01-23 23:30:00,93.265,93.39,93.24,93.335,7864700000.0
2008-01-23 23:45:00,93.34,93.415,93.115,93.125,8286400000.0
2008-01-24 00:00:00,93.13,93.2,93.025,93.04,5086100000.0
2008-01-24 00:15:00,93.04,93.075,93.005,93.055,3530500000.0
2008-01-24 00:30:00,93.055,93.08,92.995,93.04,3092400000.0
2008-01-24 00:45:00,93.04,93.12,93.0,93.08,2851800000.0
2008-01-24 01:00:00,93.08,93.43,93.03,93.36,7248600001.0
2008-01-24 01:15:00,93.36,93.39,93.17,93.22,6470500000.0
2008-01-24 01:30:00,93.22,93.38,93.2,93.27,4456800000.0
2008-01-24 01:45:00,93.27,93.28,92.985,93.14,5580900000.0
2008-01-24 02:00:00,93.14,93.32,93.08,93.28,7638400000.0
2008-01-24 02:15:00,93.28,93.39,93.21,93.35,6181800000.0
2008-01-24 02:30:00,93.35,93.37,93.17,93.32,6584500000.0
2008-01-24 02:45:00,93.32,93.36,93.09,93.1,6478200000.0
2008-01-24 03:00:00,93.11,93.12,92.935,93.04,6734600000.0
2008-01-24 03:15:00,93.04,93.07,92.725,92.785,7277400000.0
2008-01-24 03:30:00,92.785,92.805,92.615,92.685,10314899977.0
2008-01-24 03:45:00,92.685,92.89,92.63,92.845,10610800000.0
2008-01-24 04:00:00,92.845,92.895,92.665,92.695,9548499998.0
2008-01-24 04:15:00,92.695,92.695,92.45,92.525,9529999992.0
2008-01-24 04:30:00,92.525,92.675,92.505,92.665,7090499993.0
2008-01-24 04:45:00,92.665,92.885,92.665,92.82,8815199998.0
2008-01-24 05:00:00,92.82,92.83,92.565,92.705,8714300000.0
2008-01-24 05:15:00,92.705,92.825,92.675,92.735,6124800000.0
2008-01-24 05:30:00,92.735,92.895,92.705,92.885,6562800011.0
2008-01-24 05:45:00,92.885,92.945,92.865,92.885,7615299993.0
2008-01-24 06:00:00,92.885,92.935,92.845,92.895,7238900004.0
2008-01-24 06:15:00,92.895,93.115,92.885,93.065,6609999994.0
2008-01-24 06:30:00,93.065,93.225,93.045,93.115,11176999995.0
2008-01-24 06:45:00,93.115,93.245,93.065,93.205,10248199984.0
2008-01-24 07:00:00,93.205,93.215,92.895,92.915,11841000000.0
2008-01-24 07:15:00,92.92,93.115,92.905,93.075,7962500000.0
2008-01-24 07:30:00,93.075,93.15,93.065,93.105,7977199995.0
2008-01-24 07:45:00,93.105,93.215,93.095,93.145,8922200014.0
2008-01-24 08:00:00,93.145,93.205,93.025,93.15,9869200006.0
2008-01-24 08:15:00,93.15,93.225,93.115,93.135,11487199975.0
2008-01-24 08:30:00,93.135,93.165,92.855,92.905,12375899990.0
2008-01-24 08:45:00,92.905,93.065,92.89,93.065,9656199995.0
2008-01-24 09:00:00,93.065,93.085,92.53,92.695,10778300003.0
2008-01-24 09:15:00,92.695,92.865,92.69,92.81,11691199990.0
2008-01-24 09:30:00,92.815,92.96,92.755,92.88,12055500018.0
2008-01-24 09:45:00,92.88,92.93,92.725,92.735,11995999989.0
2008-01-24 10:00:00,92.735,92.805,92.595,92.625,13179200011.0
2008-01-24 10:15:00,92.625,92.75,92.395,92.585,11285200003.0
2008-01-24 10:30:00,92.585,92.595,92.375,92.525,13074400007.0
2008-01-24 10:45:00,92.525,92.755,92.525,92.645,12110999988.0
2008-01-24 11:00:00,92.645,92.755,92.625,92.735,16810500020.0
2008-01-24 11:15:00,92.735,93.125,92.68,93.09,13939999998.0
2008-01-24 11:30:00,93.09,93.095,92.755,92.8,17632800013.0
2008-01-24 11:45:00,92.8,92.845,92.595,92.625,3561799998.0
2008-01-24 12:00:00,92.625,92.665,92.465,92.615,9637700001.0
2008-01-24 12:15:00,92.615,92.63,92.465,92.465,9541900002.0
2008-01-24 12:30:00,92.465,92.485,92.245,92.425,13129400008.0
2008-01-24 12:45:00,92.425,92.685,92.365,92.645,13928900014.0
2008-01-24 13:00:00,92.645,93.105,92.615,92.855,14838699994.0
2008-01-24 13:15:00,92.855,93.045,92.84,93.015,12796200001.0
2008-01-24 13:30:00,93.015,93.265,92.955,93.255,12815700027.0
2008-01-24 13:45:00,93.255,93.465,93.225,93.4,11302700007.0
2008-01-24 14:00:00,93.4,93.585,93.395,93.41,8220699994.0
2008-01-24 14:15:00,93.41,93.445,93.275,93.295,7518499998.0
2008-01-24 14:30:00,93.295,93.425,93.265,93.37,1170600000.0
2008-01-24 14:45:00,93.37,93.555,93.315,93.42,2836150001.0
2008-01-24 15:00:00,93.42,93.435,93.205,93.245,1615800000.0
2008-01-24 15:15:00,93.23,93.3,93.12,93.125,2371800000.0
2008-01-24 15:30:00,93.125,93.49,93.125,93.46,3054000001.0
2008-01-24 15:45:00,93.465,93.505,93.33,93.425,3626100001.0
2008-01-24 16:00:00,93.42,93.51,93.37,93.445,3326700000.0
2008-01-24 16:15:00,93.445,93.58,93.415,93.515,6627300000.0
2008-01-24 16:30:00,93.515,93.715,93.43,93.685,10904000000.0
2008-01-24 16:45:00,93.695,93.825,93.595,93.725,8770100000.0
2008-01-24 17:00:00,93.72,93.965,93.425,93.49,7701799998.0
2008-01-24 17:15:00,93.485,93.655,93.31,93.535,11024499995.0
2008-01-24 17:30:00,93.53,93.645,93.335,93.555,4442500000.0
2008-01-24 17:45:00,93.555,93.71,93.53,93.68,8131400000.0
2008-01-24 18:00:00,93.68,93.68,93.345,93.55,7380299998.0
2008-01-24 18:15:00,93.545,93.81,93.415,93.775,9129600000.0
2008-01-24 18:30:00,93.775,93.82,93.685,93.745,11425399997.0
2008-01-24 18:45:00,93.745,93.835,93.685,93.74,11154000000.0
2008-01-24 19:00:00,93.74,93.86,93.71,93.8,16573399982.0
2008-01-24 19:15:00,93.8,93.855,93.585,93.655,19619100011.0
2008-01-24 19:30:00,93.655,93.715,93.435,93.51,21089700015.0
2008-01-24 19:45:00,93.51,93.71,93.505,93.625,16254000000.0
2008-01-24 20:00:00,93.625,93.695,93.43,93.635,17910799987.0
2008-01-24 20:15:00,93.635,93.685,93.595,93.595,20328899984.0
2008-01-24 20:30:00,93.595,93.855,93.545,93.84,17952200022.0
2008-01-24 20:45:00,93.84,93.965,93.805,93.925,17798600000.0
2008-01-24 21:00:00,93.925,94.075,93.855,93.975,18822400031.0
2008-01-24 21:15:00,93.975,94.245,93.89,94.115,20106200020.0
2008-01-24 21:30:00,94.115,94.2,94.0,94.145,17979999988.0
2008-01-24 21:45:00,94.145,94.19,93.835,93.93,18517299999.0
2008-01-24 22:00:00,93.935,94.0,93.845,93.94,22064199995.0
2008-01-24 22:15:00,93.94,93.94,93.845,93.885,21950300003.0
2008-01-24 22:30:00,93.885,94.195,93.885,94.185,20506900001.0
2008-01-24 22:45:00,94.185,94.5,94.075,94.165,18955299973.0
2008-01-24 23:00:00,94.165,94.62,94.135,94.175,26321700000.0
2008-01-24 23:15:00,94.175,94.465,94.165,94.44,19250700000.0
2008-01-24 23:30:00,94.445,94.45,94.295,94.305,19707400000.0
2008-01-24 23:45:00,94.295,94.525,94.29,94.51,17499100000.0
2008-01-25 00:00:00,94.51,94.64,94.485,94.58,17670600000.0
2008-01-25 00:15:00,94.58,94.61,94.47,94.5,16821100000.0
2008-01-25 00:30:00,94.5,94.595,94.47,94.585,11038300000.0
2008-01-25 00:45:00,94.58,94.615,94.42,94.505,14859900000.0
2008-01-25 01:00:00,94.505,94.57,94.47,94.505,16150100000.0
2008-01-25 01:15:00,94.505,94.53,94.42,94.48,5649800000.0
2008-01-25 01:30:00,94.48,94.585,94.47,94.53,5470499999.0
2008-01-25 01:45:00,94.53,94.64,94.525,94.56,11394199992.0
2008-01-25 02:00:00,94.56,94.57,94.34,94.37,14149399999.0
2008-01-25 02:15:00,94.37,94.48,94.255,94.46,9982000002.0
2008-01-25 02:30:00,94.46,94.54,94.405,94.42,7528700000.0
2008-01-25 02:45:00,94.42,94.5,94.345,94.45,9471300000.0
2008-01-25 03:00:00,94.45,94.56,94.41,94.53,10629100001.0
2008-01-25 03:15:00,94.53,94.74,94.52,94.55,13322699999.0
2008-01-25 03:30:00,94.55,94.75,94.55,94.72,12015099998.0
2008-01-25 03:45:00,94.72,94.81,94.71,94.765,11807100001.0
2008-01-25 04:00:00,94.765,94.82,94.73,94.77,10010200000.0
2008-01-25 04:15:00,94.77,94.79,94.735,94.75,12162800000.0
2008-01-25 04:30:00,94.75,94.785,94.72,94.78,14592000000.0
2008-01-25 04:45:00,94.78,94.8,94.715,94.74,12277500000.0
2008-01-25 05:00:00,94.74,94.74,94.63,94.655,14592500003.0
2008-01-25 05:15:00,94.655,94.74,94.6,94.705,11471300000.0
2008-01-25 05:30:00,94.705,94.78,94.675,94.77,11227400000.0
2008-01-25 05:45:00,94.77,94.78,94.695,94.71,7962400000.0
2008-01-25 06:00:00,94.71,94.76,94.68,94.71,12472300000.0
2008-01-25 06:15:00,94.71,94.76,94.655,94.67,7132300000.0
2008-01-25 06:30:00,94.66,94.68,94.545,94.66,8630200000.0
2008-01-25 06:45:00,94.66,94.81,94.615,94.81,11148800000.0
2008-01-25 07:00:00,94.81,94.97,94.74,94.91,8376100000.0
2008-01-25 07:15:00,94.91,95.055,94.86,95.0,10054900000.0
2008-01-25 07:30:00,95.0,95.015,94.82,94.89,10893300000.0
2008-01-25 07:45:00,94.89,95.02,94.84,94.98,10215000000.0
2008-01-25 08:00:00,94.98,95.14,94.94,94.995,9046400000.0
2008-01-25 08:15:00,94.995,95.05,94.96,95.03,12799100000.0
2008-01-25 08:30:00,95.04,95.13,94.98,95.07,11612000000.0
2008-01-25 08:45:00,95.07,95.18,95.065,95.18,15873400000.0
2008-01-25 09:00:00,95.175,95.175,94.965,95.1,15903899996.0
2008-01-25 09:15:00,95.1,95.24,95.065,95.21,20590300000.0
2008-01-25 09:30:00,95.21,95.245,95.1,95.1,18941300000.0
2008-01-25 09:45:00,95.1,95.18,95.07,95.18,19832449999.0
2008-01-25 10:00:00,95.175,95.3,95.15,95.21,16284000002.0
2008-01-25 10:15:00,95.21,95.395,95.17,95.28,21725899998.0
2008-01-25 10:30:00,95.31,95.38,95.16,95.195,15571700038.0
2008-01-25 10:45:00,95.205,95.255,94.951,95.15,11579700002.0
2008-01-25 11:00:00,95.15,95.27,95.035,95.185,14210200000.0
2008-01-25 11:15:00,95.185,95.33,95.135,95.29,14447200006.0
2008-01-25 11:30:00,95.29,95.34,95.085,95.12,11519800000.0
2008-01-25 11:45:00,95.12,95.155,95.005,95.065,6407200000.0
2008-01-25 12:00:00,95.065,95.08,94.86,94.92,15906400000.0
2008-01-25 12:15:00,94.92,95.225,94.915,95.22,13341000012.0
2008-01-25 12:30:00,95.22,95.27,94.965,95.0,20086600000.0
2008-01-25 12:45:00,95.0,95.1,94.9,94.95,18105200000.0
2008-01-25 13:00:00,94.95,95.02,94.87,94.995,20405100007.0
2008-01-25 13:15:00,94.995,95.085,94.98,94.98,20706299992.0
2008-01-25 13:30:00,94.98,94.98,94.84,94.87,16138300000.0
2008-01-25 13:45:00,94.87,94.91,94.705,94.705,18107800000.0
2008-01-25 14:00:00,94.71,94.79,94.51,94.58,16286099999.0
2008-01-25 14:15:00,94.58,94.94,94.56,94.93,16664199989.0
2008-01-25 14:30:00,94.93,94.98,94.9,94.96,17205700002.0
2008-01-25 14:45:00,95.2,95.2,94.975,95.03,19666900021.0
2008-01-25 15:00:00,95.03,95.14,94.96,95.08,19107700002.0
2008-01-25 15:15:00,95.08,95.15,94.945,95.09,18495400001.0
2008-01-25 15:30:00,95.09,95.305,95.05,95.2,16863100001.0
2008-01-25 15:45:00,95.2,95.235,94.98,95.11,15358700008.0
2008-01-25 16:00:00,95.11,95.3,95.035,95.255,15538300004.0
2008-01-25 16:15:00,95.255,95.32,95.17,95.22,20586600022.0
2008-01-25 16:30:00,95.225,95.32,95.08,95.085,19010300005.0
2008-01-25 16:45:00,95.085,95.235,95.05,95.085,19014200024.0
2008-01-25 17:00:00,95.085,95.22,95.04,95.045,19074699998.0
2008-01-25 17:15:00,95.045,95.145,94.935,94.945,16738549998.0
2008-01-25 17:30:00,94.945,94.985,94.645,94.82,17178200006.0
2008-01-25 17:45:00,94.81,94.865,94.595,94.685,17870899997.0
2008-01-25 18:00:00,94.685,94.735,94.245,94.25,19488300000.0
2008-01-25 18:15:00,94.25,94.555,94.155,94.26,18417600001.0
2008-01-25 18:30:00,94.265,94.655,94.245,94.515,17567699985.0
2008-01-25 18:45:00,94.505,94.725,94.405,94.59,15854900000.0
2008-01-25 19:00:00,94.585,94.63,94.475,94.525,17149399999.0
2008-01-25 19:15:00,94.525,94.555,94.39,94.395,8769200000.0
2008-01-25 19:30:00,94.395,94.395,94.275,94.39,13824700001.0
2008-01-25 19:45:00,94.39,94.395,93.815,93.82,15820600000.0
2008-01-25 20:00:00,93.82,93.985,93.765,93.945,18264699999.0
2008-01-25 20:15:00,93.945,93.98,93.785,93.815,14699400000.0
2008-01-25 20:30:00,93.81,93.88,93.64,93.83,16799300000.0
2008-01-25 20:45:00,93.825,93.89,93.625,93.775,15973100000.0
2008-01-25 21:00:00,93.775,93.94,93.715,93.935,17277000000.0
2008-01-25 21:15:00,93.935,94.09,93.8,93.975,18937500000.0
2008-01-25 21:30:00,93.975,94.155,93.97,94.03,18853300001.0
2008-01-25 21:45:00,94.025,94.155,93.935,94.14,16437400000.0
2008-01-25 22:00:00,94.14,94.205,94.065,94.2,18550400000.0
2008-01-25 22:15:00,94.2,94.36,94.17,94.19,14683499999.0
2008-01-25 22:30:00,94.19,94.23,94.085,94.19,13046200001.0
2008-01-25 22:45:00,94.19,94.2,93.95,94.005,19673000017.0
2008-01-25 23:00:00,94.005,94.045,93.819,93.827,7386600006.0
2008-01-25 23:15:00,93.82,94.03,93.801,93.98,7093200003.0
2008-01-25 23:30:00,93.986,93.99,93.871,93.935,8211299998.0
2008-01-25 23:45:00,93.933,93.965,93.798,93.818,9604700004.0
2008-01-28 00:00:00,93.72,94.09,93.689,93.86,18897299997.0
2008-01-28 00:15:00,93.86,94.07,93.86,93.94,17688400000.0
2008-01-28 00:30:00,93.94,94.05,93.93,94.03,8930700000.0
2008-01-28 00:45:00,94.03,94.095,93.86,93.97,15468000042.0
2008-01-28 01:00:00,93.97,94.09,93.96,94.035,20730599995.0
2008-01-28 01:15:00,94.035,94.07,93.915,93.95,9606500000.0
2008-01-28 01:30:00,93.95,93.96,93.84,93.88,15089799998.0
2008-01-28 01:45:00,93.88,94.005,93.8,93.995,14465099996.0
2008-01-28 02:00:00,93.995,94.18,93.975,94.18,15864000017.0
2008-01-28 02:15:00,94.185,94.21,94.065,94.1,12089199998.0
2008-01-28 02:30:00,94.1,94.105,93.84,93.975,11397199996.0
2008-01-28 02:45:00,93.975,94.05,93.905,94.03,14472900031.0
2008-01-28 03:00:00,94.03,94.03,93.905,93.945,11396400016.0
2008-01-28 03:15:00,93.945,94.01,93.7,93.96,13000700030.0
2008-01-28 03:30:00,93.96,93.99,93.7,93.895,16011700028.0
2008-01-28 03:45:00,93.895,93.925,93.83,93.89,12878099976.0
2008-01-28 04:00:00,93.89,93.89,93.63,93.72,13658800000.0
2008-01-28 04:15:00,93.72,93.75,93.67,93.68,17653900005.0
2008-01-28 04:30:00,93.68,93.82,93.66,93.8,13881700010.0
2008-01-28 04:45:00,93.8,93.83,93.72,93.77,12142600025.0
2008-01-28 05:00:00,93.77,93.79,93.51,93.75,9335400000.0
2008-01-28 05:15:00,93.75,93.75,93.66,93.715,15364899995.0
2008-01-28 05:30:00,93.715,93.72,93.54,93.57,12328099994.0
2008-01-28 05:45:00,93.57,93.59,93.47,93.54,11042500000.0
2008-01-28 06:00:00,93.54,93.59,93.2,93.22,15733599997.0
2008-01-28 06:15:00,93.41,93.41,93.18,93.32,21923800029.0
2008-01-28 06:30:00,93.32,93.34,93.135,93.25,19993300004.0
2008-01-28 06:45:00,93.25,93.28,93.16,93.22,18198299974.0
2008-01-28 07:00:00,93.29,93.3,93.16,93.23,22791300047.0
2008-01-28 07:15:00,93.23,93.3,93.13,93.15,20297299974.0
2008-01-28 07:30:00,93.15,93.24,93.03,93.23,19683700000.0
2008-01-28 07:45:00,93.23,93.33,93.12,93.3,23704900004.0
2008-01-28 08:00:00,93.3,93.3,93.06,93.1,21185999984.0
2008-01-28 08:15:00,93.1,93.5,93.09,93.12,23756399906.0
2008-01-28 08:30:00,93.12,93.8,93.03,93.64,22975499983.0
2008-01-28 08:45:00,93.13,93.82,93.12,93.61,24102699946.0
2008-01-28 09:00:00,93.3,93.7,93.23,93.46,23407499969.0
2008-01-28 09:15:00,93.46,93.75,93.43,93.75,20218499994.0
2008-01-28 09:30:00,93.73,93.82,93.545,93.64,21312100003.0
2008-01-28 09:45:00,93.64,93.815,93.61,93.625,21471600010.0
2008-01-28 10:00:00,93.79,93.93,93.565,93.62,21785000007.0
2008-01-28 10:15:00,93.62,93.9,93.565,93.635,26776799998.0
2008-01-28 10:30:00,93.635,93.87,93.575,93.67,23156800055.0
2008-01-28 10:45:00,93.67,93.835,93.665,93.81,22331999993.0
2008-01-28 11:00:00,93.81,93.99,93.795,93.91,19958700017.0
2008-01-28 11:15:00,93.91,93.915,93.55,93.83,18825300001.0
2008-01-28 11:30:00,93.83,93.89,93.7,93.7,14389999996.0
2008-01-28 11:45:00,93.7,93.76,93.575,93.76,20719100007.0
2008-01-28 12:00:00,93.57,93.77,93.53,93.64,25419199933.0
2008-01-28 12:15:00,93.64,93.66,93.465,93.65,22740300008.0
2008-01-28 12:30:00,93.46,93.63,93.385,93.595,22011799999.0
2008-01-28 12:45:00,93.585,93.78,93.49,93.77,16696600000.0
2008-01-28 13:00:00,93.56,93.68,93.535,93.63,23577899970.0
2008-01-28 13:15:00,93.63,93.73,93.63,93.67,18681200000.0
2008-01-28 13:30:00,93.665,93.96,93.48,93.91,25540300002.0
2008-01-28 13:45:00,93.58,93.89,93.575,93.78,20812900000.0
2008-01-28 14:00:00,93.78,93.86,93.76,93.86,22576000000.0
2008-01-28 14:15:00,93.86,94.42,93.692,93.905,7276100000.0
2008-01-28 14:30:00,93.905,93.975,93.885,93.93,12278800000.0
2008-01-28 14:45:00,93.93,93.935,93.86,93.92,9179800000.0
2008-01-28 15:00:00,93.92,94.5,93.91,94.4,13255900001.0
2008-01-28 15:15:00,94.4,94.425,94.24,94.4,20498599999.0
2008-01-28 15:30:00,94.29,94.39,94.06,94.07,22901100010.0
2008-01-28 15:45:00,94.26,94.29,94.09,94.18,21484199992.0
2008-01-28 16:00:00,94.18,94.275,94.11,94.2,19386900026.0
2008-01-28 16:15:00,94.2,94.41,94.06,94.4,21727799997.0
2008-01-28 16:30:00,94.4,94.425,93.985,94.1,16582800001.0
2008-01-28 16:45:00,94.1,94.275,94.095,94.145,15792800003.0
2008-01-28 17:00:00,94.145,94.15,93.65,93.88,16833800008.0
2008-01-28 17:15:00,93.88,94.29,93.87,94.275,14125399999.0
2008-01-28 17:30:00,94.275,94.31,94.095,94.18,14788500006.0
2008-01-28 17:45:00,94.185,94.5,94.145,94.4,12723500000.0
2008-01-28 18:00:00,94.4,94.41,94.275,94.38,12213500000.0
2008-01-28 18:15:00,94.38,94.39,94.18,94.26,15292000000.0
2008-01-28 18:30:00,94.26,94.485,94.18,94.405,18189300000.0
2008-01-28 18:45:00,94.405,94.425,94.18,94.18,19529400005.0
2008-01-28 19:00:00,94.18,94.275,94.12,94.14,20319600001.0
2008-01-28 19:15:00,94.14,94.39,94.1,94.295,19826800000.0
2008-01-28 19:30:00,94.295,94.45,94.22,94.43,21378500000.0
2008-01-28 19:45:00,94.43,94.49,94.34,94.425,18143200000.0
2008-01-28 20:00:00,94.425,94.845,94.42,94.65,21065700001.0
2008-01-28 20:15:00,94.645,94.86,94.64,94.685,20010200000.0
2008-01-28 20:30:00,94.685,94.9,94.61,94.665,25347100000.0
2008-01-28 20:45:00,94.665,94.78,94.625,94.68,24775500000.0
2008-01-28 21:00:00,94.685,94.825,94.67,94.69,23999000000.0
2008-01-28 21:15:00,94.735,94.9,94.725,94.865,24146500000.0
2008-01-28 21:30:00,94.865,95.0,94.865,94.93,17741000005.0
2008-01-28 21:45:00,94.93,94.93,94.73,94.82,15878200000.0
2008-01-28 22:00:00,94.82,95.03,94.68,94.68,19208600000.0
2008-01-28 22:15:00,94.69,94.805,94.67,94.765,22188400000.0
2008-01-28 22:30:00,94.765,95.05,94.76,95.05,20086000000.0
2008-01-28 22:45:00,95.05,95.09,94.96,95.02,17531500000.0
2008-01-28 23:00:00,94.98,95.15,94.9,95.14,22230799961.0
2008-01-28 23:15:00,95.13,95.22,94.9,95.21,29258299937.0
2008-01-28 23:30:00,94.945,95.23,94.87,95.16,23974899991.0
2008-01-28 23:45:00,94.92,95.02,94.9,95.02,23868900000.0
2008-01-29 00:00:00,95.02,95.15,94.99,95.14,12442300003.0
2008-01-29 00:15:00,95.14,95.24,95.11,95.215,15867900000.0
2008-01-29 00:30:00,95.215,95.24,95.14,95.16,16303100017.0
2008-01-29 00:45:00,95.16,95.2,95.04,95.15,18913800010.0
2008-01-29 01:00:00,95.03,95.16,94.95,94.99,16771599981.0
2008-01-29 01:15:00,94.99,95.04,94.84,94.95,20796200062.0
2008-01-29 01:30:00,94.95,95.04,94.9,94.91,22114000007.0
2008-01-29 01:45:00,94.9,95.1,94.78,95.01,23795099920.0
2008-01-29 02:00:00,95.01,95.12,94.82,95.06,26704700027.0
2008-01-29 02:15:00,95.06,95.09,94.68,94.72,23202300012.0
2008-01-29 02:30:00,95.0,95.02,94.72,94.93,20702999990.0
2008-01-29 02:45:00,94.93,94.93,94.73,94.8,22769499997.0
2008-01-29 03:00:00,94.8,94.92,94.57,94.87,20006900001.0
2008-01-29 03:15:00,94.6,94.89,94.57,94.73,20376000003.0
2008-01-29 03:30:00,94.73,94.81,94.34,94.37,17260599989.0
2008-01-29 03:45:00,94.79,94.92,94.37,94.64,20294100012.0
2008-01-29 04:00:00,94.64,94.73,94.47,94.62,25446199992.0
2008-01-29 04:15:00,94.62,94.63,94.39,94.42,20462299994.0
2008-01-29 04:30:00,94.43,94.5,94.34,94.38,19489699996.0
2008-01-29 04:45:00,94.38,94.54,94.365,94.53,22411499999.0
2008-01-29 05:00:00,94.53,94.57,94.475,94.52,23648700000.0
2008-01-29 05:15:00,94.52,94.66,94.43,94.43,21452800001.0
2008-01-29 05:30:00,94.6,94.62,94.39,94.47,19607899980.0
2008-01-29 05:45:00,94.47,94.57,94.46,94.53,17469500008.0
2008-01-29 06:00:00,94.53,94.65,94.49,94.64,19432900000.0
2008-01-29 06:15:00,94.64,94.68,94.54,94.64,19220400009.0
2008-01-29 06:30:00,94.64,94.64,94.49,94.49,16315899997.0
2008-01-29 06:45:00,94.48,94.67,94.44,94.46,21549400015.0
2008-01-29 07:00:00,94.69,94.79,94.47,94.78,22088699989.0
2008-01-29 07:15:00,94.58,94.9,94.54,94.59,23452799958.0
2008-01-29 07:30:00,94.59,94.7,94.58,94.66,22435000018.0
2008-01-29 07:45:00,94.66,94.94,94.64,94.7,26077699996.0
2008-01-29 08:00:00,94.7,94.91,94.68,94.9,18033000006.0
2008-01-29 08:15:00,94.8,94.92,94.78,94.84,17707999961.0
2008-01-29 08:30:00,94.84,94.98,94.82,94.87,14861899983.0
2008-01-29 08:45:00,94.87,94.99,94.8,94.99,23409000002.0
2008-01-29 09:00:00,94.99,94.99,94.63,94.91,25788199996.0
2008-01-29 09:15:00,94.91,94.92,94.62,94.85,26105800001.0
2008-01-29 09:30:00,94.85,95.0,94.59,94.88,27056700098.0
2008-01-29 09:45:00,94.88,94.925,94.62,94.8,21757100059.0
2008-01-29 10:00:00,94.8,94.86,94.64,94.68,11816000011.0
2008-01-29 10:15:00,94.68,94.795,94.59,94.595,3909300000.0
2008-01-29 10:30:00,94.595,94.66,94.57,94.605,7541700000.0
2008-01-29 10:45:00,94.605,94.73,94.6,94.705,6484200000.0
2008-01-29 11:00:00,94.705,94.83,94.685,94.79,8845800000.0
2008-01-29 11:15:00,94.79,94.905,94.76,94.86,7908600000.0
2008-01-29 11:30:00,94.865,94.875,94.755,94.79,3735600000.0
2008-01-29 11:45:00,94.79,94.91,94.775,94.82,10063400000.0
2008-01-29 12:00:00,94.82,94.855,94.78,94.85,13174800002.0
2008-01-29 12:15:00,94.85,94.885,94.82,94.87,17843600012.0
2008-01-29 12:30:00,94.87,94.925,94.845,94.91,16021800000.0
2008-01-29 12:45:00,94.91,95.08,94.895,95.035,8705000006.0
2008-01-29 13:00:00,95.035,95.125,95.0,95.055,5523700000.0
2008-01-29 13:15:00,95.055,95.16,94.99,95.01,2143800000.0
2008-01-29 13:30:00,95.005,95.12,94.925,94.945,5109800000.0
2008-01-29 13:45:00,94.945,94.96,94.875,94.905,2470300000.0
2008-01-29 14:00:00,94.905,94.945,94.805,94.87,1891100000.0
2008-01-29 14:15:00,94.87,95.055,94.85,95.03,593700000.0
2008-01-29 14:30:00,95.03,95.16,94.91,94.995,1391400000.0
2008-01-29 14:45:00,95.0,95.21,94.795,94.845,2717600000.0
2008-01-29 15:00:00,94.84,94.965,94.775,94.965,3403600000.0
2008-01-29 15:15:00,94.965,95.01,94.905,94.975,2906700003.0
2008-01-29 15:30:00,94.975,95.33,94.965,95.14,3819699999.0
2008-01-29 15:45:00,95.14,95.22,95.065,95.1,4387199993.0
2008-01-29 16:00:00,95.1,95.285,95.005,95.205,2721600000.0
2008-01-29 16:15:00,95.205,95.29,95.075,95.18,1385400000.0
2008-01-29 16:30:00,95.18,95.195,94.99,94.995,2211900000.0
2008-01-29 16:45:00,94.995,95.045,94.735,94.735,3308300000.0
2008-01-29 17:00:00,94.735,95.05,94.645,94.95,3057000000.0
2008-01-29 17:15:00,94.945,95.065,94.85,95.06,3320100000.0
2008-01-29 17:30:00,95.06,95.075,94.725,94.795,2370800000.0
2008-01-29 17:45:00,94.795,94.85,94.71,94.82,1396300000.0
2008-01-29 18:00:00,94.82,95.09,94.805,95.05,1393900000.0
2008-01-29 18:15:00,95.045,95.12,94.98,95.01,1235300000.0
2008-01-29 18:30:00,95.01,95.17,94.99,95.075,1167300000.0
2008-01-29 18:45:00,95.075,95.27,95.01,95.23,1108100000.0
2008-01-29 19:00:00,95.23,95.235,95.095,95.11,4223400000.0
2008-01-29 19:15:00,95.105,95.11,94.965,95.01,1997700000.0
2008-01-29 19:30:00,95.01,95.065,94.955,94.99,1785300000.0
2008-01-29 19:45:00,94.99,95.075,94.96,94.985,1315000000.0
2008-01-29 20:00:00,94.98,95.07,94.96,95.0,1135000000.0
2008-01-29 20:15:00,95.0,95.145,94.98,95.105,2065900000.0
2008-01-29 20:30:00,95.105,95.14,95.05,95.11,2237300000.0
2008-01-29 20:45:00,95.11,95.125,94.935,94.97,3919100000.0
2008-01-29 21:00:00,94.97,95.07,94.915,95.06,2244300000.0
2008-01-29 21:15:00,95.055,95.1,95.015,95.045,1353100000.0
2008-01-29 21:30:00,95.045,95.06,94.98,94.99,1597200000.0
2008-01-29 21:45:00,94.99,95.04,94.97,95.03,1449700000.0
2008-01-29 22:00:00,95.03,95.16,94.985,95.075,1545700000.0
2008-01-29 22:15:00,95.075,95.32,95.07,95.21,1440900000.0
2008-01-29 22:30:00,95.21,95.24,95.17,95.175,1003800000.0
2008-01-29 22:45:00,95.175,95.24,95.15,95.23,2017500000.0
2008-01-29 23:00:00,95.23,95.27,95.21,95.23,2109000002.0
2008-01-29 23:15:00,95.23,95.28,95.21,95.25,2811600001.0
2008-01-29 23:30:00,95.25,95.29,95.23,95.25,2047700000.0
2008-01-29 23:45:00,95.25,95.29,95.2,95.2,1633600000.0
2008-01-30 00:00:00,95.21,95.24,95.12,95.16,3205700000.0
2008-01-30 00:15:00,95.16,95.22,95.07,95.15,1314200000.0
2008-01-30 00:30:00,95.15,95.215,95.005,95.02,1160800000.0
2008-01-30 00:45:00,95.02,95.05,94.945,94.995,1130500000.0
2008-01-30 01:00:00,94.99,95.03,94.89,94.98,896300000.0
2008-01-30 01:15:00,94.98,95.055,94.94,95.055,1129500000.0
2008-01-30 01:30:00,95.055,95.13,94.96,95.1,2064500000.0
2008-01-30 01:45:00,95.1,95.135,95.04,95.105,1935700000.0
2008-01-30 02:00:00,95.105,95.11,94.935,94.975,2096900000.0
2008-01-30 02:15:00,94.975,95.0,94.805,94.86,3137700000.0
2008-01-30 02:30:00,94.86,94.935,94.81,94.885,2397100001.0
2008-01-30 02:45:00,94.885,94.94,94.835,94.885,1494800001.0
2008-01-30 03:00:00,94.885,94.925,94.775,94.81,2442700000.0
2008-01-30 03:15:00,94.81,94.845,94.755,94.79,2805800000.0
2008-01-30 03:30:00,94.79,94.87,94.79,94.85,1128500000.0
2008-01-30 03:45:00,94.85,94.94,94.78,94.94,2075100000.0
2008-01-30 04:00:00,94.94,94.94,94.825,94.825,2819199999.0
2008-01-30 04:15:00,94.825,94.865,94.745,94.79,3421000001.0
2008-01-30 04:30:00,94.79,95.02,94.79,95.0,2293300000.0
2008-01-30 04:45:00,95.0,95.08,94.94,94.98,4266600005.0
2008-01-30 05:00:00,94.98,94.99,94.88,94.895,2332400000.0
2008-01-30 05:15:00,94.895,94.895,94.775,94.82,1901900000.0
2008-01-30 05:30:00,94.82,94.86,94.785,94.795,1991399999.0
2008-01-30 05:45:00,94.795,94.82,94.73,94.78,1263400001.0
2008-01-30 06:00:00,94.78,94.78,94.685,94.695,3437299999.0
2008-01-30 06:15:00,94.695,94.79,94.66,94.78,2468300000.0
2008-01-30 06:30:00,94.78,94.845,94.77,94.805,2410400000.0
2008-01-30 06:45:00,94.805,94.805,94.71,94.795,2529600000.0
2008-01-30 07:00:00,94.795,94.815,94.74,94.765,1497800000.0
2008-01-30 07:15:00,94.765,94.81,94.715,94.73,1089100000.0
2008-01-30 07:30:00,94.73,94.77,94.67,94.77,2254400000.0
2008-01-30 07:45:00,94.765,94.81,94.685,94.81,1189000000.0
2008-01-30 08:00:00,94.81,94.895,94.785,94.8,2230500000.0
2008-01-30 08:15:00,94.8,94.815,94.73,94.77,1501700000.0
2008-01-30 08:30:00,94.77,94.79,94.64,94.65,1522000000.0
2008-01-30 08:45:00,94.65,94.75,94.625,94.69,977900000.0
2008-01-30 09:00:00,94.695,94.695,94.5,94.59,4607100001.0
2008-01-30 09:15:00,94.605,94.66,94.535,94.54,1399800000.0
2008-01-30 09:30:00,94.54,94.64,94.535,94.59,2647800000.0
2008-01-30 09:45:00,94.59,94.63,94.495,94.55,1560200001.0
2008-01-30 10:00:00,94.55,94.69,94.515,94.63,968400000.0
2008-01-30 10:15:00,94.625,94.63,94.485,94.58,923900000.0
2008-01-30 10:30:00,94.58,94.71,94.57,94.705,460600000.0
2008-01-30 10:45:00,94.7,94.74,94.62,94.7,4473227663.0
2008-01-30 11:00:00,94.7,94.8,94.67,94.67,1096800001.0
2008-01-30 11:15:00,94.67,94.68,94.58,94.655,2753800002.0
2008-01-30 11:30:00,94.655,94.655,94.53,94.61,2168000001.0
2008-01-30 11:45:00,94.615,94.94,94.615,94.925,3466500000.0
2008-01-30 12:00:00,94.92,94.96,94.845,94.865,4277900002.0
2008-01-30 12:15:00,94.865,94.94,94.84,94.865,7264700005.0
2008-01-30 12:30:00,94.875,95.01,94.85,94.93,4822499998.0
2008-01-30 12:45:00,94.93,95.05,94.86,94.955,4118900001.0
2008-01-30 13:00:00,94.955,95.07,94.92,95.025,3510400009.0
2008-01-30 13:15:00,95.02,95.07,94.97,94.98,2922600003.0
2008-01-30 13:30:00,94.98,95.17,94.95,95.14,3741900005.0
2008-01-30 13:45:00,95.14,95.19,95.105,95.185,2867800000.0
2008-01-30 14:00:00,95.185,95.27,95.14,95.14,2882900000.0
2008-01-30 14:15:00,95.14,95.14,94.965,95.04,2604100000.0
2008-01-30 14:30:00,95.04,95.115,94.975,94.99,1040900000.0
2008-01-30 14:45:00,94.99,95.04,94.955,95.025,1102400000.0
2008-01-30 15:00:00,95.025,95.14,94.92,95.045,1518300000.0
2008-01-30 15:15:00,95.045,95.39,95.035,95.255,5380600000.0
2008-01-30 15:30:00,95.255,95.3,95.145,95.28,3066700000.0
2008-01-30 15:45:00,95.28,95.345,95.225,95.235,2149300000.0
2008-01-30 16:00:00,95.235,95.36,95.23,95.3,2807999998.0
2008-01-30 16:15:00,95.3,95.48,95.26,95.47,4905100000.0
2008-01-30 16:30:00,95.47,95.505,95.365,95.48,3530000001.0
2008-01-30 16:45:00,95.48,95.61,95.435,95.61,3590599999.0
2008-01-30 17:00:00,95.61,95.61,95.49,95.515,3270400000.0
2008-01-30 17:15:00,95.52,95.565,95.37,95.425,2611400000.0
2008-01-30 17:30:00,95.43,95.43,95.33,95.36,3773500005.0
2008-01-30 17:45:00,95.36,95.46,95.315,95.395,3986899998.0
2008-01-30 18:00:00,95.39,95.56,95.38,95.53,2092000000.0
2008-01-30 18:15:00,95.53,95.575,95.37,95.41,1813700000.0
2008-01-30 18:30:00,95.41,95.42,95.315,95.34,816200000.0
2008-01-30 18:45:00,95.34,95.39,95.285,95.36,1259300000.0
2008-01-30 19:00:00,95.36,95.415,95.35,95.39,1185350000.0
2008-01-30 19:15:00,95.39,95.46,95.385,95.45,1016800000.0
2008-01-30 19:30:00,95.45,95.46,95.345,95.36,1629500000.0
2008-01-30 19:45:00,95.36,95.44,95.35,95.36,1541450000.0
2008-01-30 20:00:00,95.36,95.385,95.32,95.36,1679000000.0
2008-01-30 20:15:00,95.36,95.5,95.335,95.42,1623200001.0
2008-01-30 20:30:00,95.405,95.42,95.335,95.34,1612800002.0
2008-01-30 20:45:00,95.34,95.435,95.31,95.405,2639500000.0
2008-01-30 21:00:00,95.405,95.5,95.35,95.38,3445800000.0
2008-01-30 21:15:00,95.45,96.31,95.45,96.11,9154500002.0
2008-01-30 21:30:00,96.11,96.135,95.65,96.005,9245500000.0
2008-01-30 21:45:00,96.025,96.225,95.87,96.205,6259050005.0
2008-01-30 22:00:00,96.21,96.5,96.18,96.3,6856280002.0
2008-01-30 22:15:00,96.3,96.4,96.19,96.25,8967550007.0
2008-01-30 22:30:00,96.25,96.29,95.76,95.77,10520150005.0
2008-01-30 22:45:00,95.77,95.77,95.13,95.29,12161099998.0
2008-01-30 23:00:00,95.29,95.655,95.24,95.41,6746200001.0
2008-01-30 23:15:00,95.41,95.51,95.32,95.47,4030600002.0
2008-01-30 23:30:00,95.48,95.53,95.2,95.21,4063900000.0
2008-01-30 23:45:00,95.21,95.27,94.84,94.84,4234600000.0
2008-01-31 00:00:00,94.84,94.87,94.65,94.66,4464500002.0
2008-01-31 00:15:00,94.66,94.68,94.48,94.565,11526699993.0
2008-01-31 00:30:00,94.59,94.73,94.29,94.445,7084899990.0
2008-01-31 00:45:00,94.445,94.74,94.355,94.685,8055000002.0
2008-01-31 01:00:00,94.685,94.73,94.43,94.5,5242999996.0
2008-01-31 01:15:00,94.48,94.492,93.78,93.91,7587800012.0
2008-01-31 01:30:00,93.91,94.15,93.79,93.89,8545600000.0
2008-01-31 01:45:00,93.89,94.22,93.61,93.97,12802200008.0
2008-01-31 02:00:00,93.98,94.34,93.95,94.27,7345100005.0
2008-01-31 02:15:00,94.28,94.415,94.12,94.315,2497800000.0
2008-01-31 02:30:00,94.315,94.38,94.305,94.315,1498800000.0
2008-01-31 02:45:00,94.315,94.485,94.115,94.47,3566100001.0
2008-01-31 03:00:00,94.46,94.96,94.455,94.74,8768100013.0
2008-01-31 03:15:00,94.74,94.86,94.64,94.83,11470177723.0
2008-01-31 03:30:00,94.83,94.9,94.635,94.69,5945400005.0
2008-01-31 03:45:00,94.69,94.895,94.55,94.8,1736200001.0
2008-01-31 04:00:00,94.8,94.805,94.645,94.65,2374700000.0
2008-01-31 04:15:00,94.63,94.725,94.555,94.725,1584800000.0
2008-01-31 04:30:00,94.725,94.745,94.665,94.735,1911200000.0
2008-01-31 04:45:00,94.73,94.73,94.58,94.59,1737300000.0
2008-01-31 05:00:00,94.59,94.605,94.46,94.495,1836340000.0
2008-01-31 05:15:00,94.495,94.495,94.335,94.425,2923299998.0
2008-01-31 05:30:00,94.425,94.53,94.41,94.495,1723850000.0
2008-01-31 05:45:00,94.495,94.685,94.485,94.655,2490450003.0
2008-01-31 06:00:00,94.655,94.8,94.635,94.75,1053124999.0
2008-01-31 06:15:00,94.755,94.925,94.755,94.8,2290800000.0
2008-01-31 06:30:00,94.8,94.82,94.69,94.695,2844000000.0
2008-01-31 06:45:00,94.7,94.745,94.555,94.595,916800000.0
2008-01-31 07:00:00,94.595,94.725,94.57,94.68,1641200000.0
2008-01-31 07:15:00,94.685,94.88,94.65,94.735,5580200002.0
2008-01-31 07:30:00,94.725,94.825,94.725,94.775,1814099999.0
2008-01-31 07:45:00,94.775,94.9,94.76,94.87,1682600000.0
2008-01-31 08:00:00,94.865,94.99,94.775,94.845,7091900000.0
2008-01-31 08:15:00,94.845,94.915,94.735,94.915,4522600001.0
2008-01-31 08:30:00,94.915,94.93,94.69,94.875,1923700000.0
2008-01-31 08:45:00,94.875,94.96,94.795,94.865,2661099999.0
2008-01-31 09:00:00,94.865,95.13,94.83,95.085,3498700000.0
2008-01-31 09:15:00,95.085,95.09,94.89,94.945,3960800001.0
2008-01-31 09:30:00,94.945,95.125,94.925,95.095,3573400000.0
2008-01-31 09:45:00,95.095,95.21,94.985,95.11,3827699997.0
2008-01-31 10:00:00,95.11,95.235,95.085,95.15,7969799998.0
2008-01-31 10:15:00,95.15,95.245,95.07,95.13,12756599997.0
2008-01-31 10:30:00,95.13,95.215,95.08,95.1,1134400000.0
2008-01-31 10:45:00,95.1,95.1,94.735,94.89,3666579997.0
2008-01-31 11:00:00,94.89,94.95,94.64,94.705,3020699999.0
2008-01-31 11:15:00,94.7,94.775,94.6,94.69,4935900000.0
2008-01-31 11:30:00,94.695,94.855,94.68,94.755,3970600001.0
2008-01-31 11:45:00,94.765,94.935,94.695,94.915,8627800003.0
2008-01-31 12:00:00,94.915,94.985,94.815,94.985,8781099996.0
2008-01-31 12:15:00,94.985,95.015,94.825,95.015,14588899953.0
2008-01-31 12:30:00,95.005,95.17,95.0,95.055,13918772455.0
2008-01-31 12:45:00,95.06,95.09,94.96,94.975,3264849997.0
2008-01-31 13:00:00,94.975,95.0,94.795,94.895,2739400001.0
2008-01-31 13:15:00,94.895,94.915,94.63,94.815,3248499999.0
2008-01-31 13:30:00,94.815,94.89,94.68,94.775,2954399999.0
2008-01-31 13:45:00,94.775,94.81,94.655,94.665,3671399997.0
2008-01-31 14:00:00,94.655,94.78,94.6,94.625,3126800003.0
2008-01-31 14:15:00,94.625,94.65,94.535,94.585,2932800000.0
2008-01-31 14:30:00,94.59,94.745,94.575,94.63,1973899999.0
2008-01-31 14:45:00,94.63,94.64,94.445,94.61,1130700000.0
2008-01-31 15:00:00,94.605,94.7,94.55,94.655,2558099998.0
2008-01-31 15:15:00,94.655,94.735,94.605,94.625,12352549976.0
2008-01-31 15:30:00,94.615,94.655,94.05,94.225,9137400000.0
2008-01-31 15:45:00,94.225,94.27,94.045,94.055,4416100003.0
2008-01-31 16:00:00,94.055,94.235,93.965,94.125,11934167970.0
2008-01-31 16:15:00,94.125,94.205,93.88,93.88,15439599992.0
2008-01-31 16:30:00,93.88,94.105,93.865,94.06,12449499985.0
2008-01-31 16:45:00,94.06,94.48,93.935,94.445,16355150000.0
2008-01-31 17:00:00,94.445,94.865,94.315,94.81,15205299999.0
2008-01-31 17:15:00,94.81,94.835,94.5,94.825,16053000002.0
2008-01-31 17:30:00,94.825,94.835,94.525,94.535,13815399993.0
2008-01-31 17:45:00,94.525,94.865,94.455,94.865,15515799998.0
2008-01-31 18:00:00,94.87,95.015,94.805,94.815,14403900000.0
2008-01-31 18:15:00,94.88,95.425,94.855,95.345,14020999987.0
2008-01-31 18:30:00,95.35,95.475,95.115,95.435,14810900007.0
2008-01-31 18:45:00,95.435,95.725,95.435,95.705,13674800000.0
2008-01-31 19:00:00,95.705,95.875,95.435,95.59,13309400003.0
2008-01-31 19:15:00,95.59,95.59,95.33,95.445,10840700001.0
2008-01-31 19:30:00,95.445,95.575,95.375,95.555,9288500001.0
2008-01-31 19:45:00,95.555,95.555,95.25,95.35,10608700004.0
2008-01-31 20:00:00,95.35,95.425,95.245,95.305,9851499999.0
2008-01-31 20:15:00,95.305,95.345,95.205,95.325,8939300013.0
2008-01-31 20:30:00,95.32,95.59,95.315,95.535,8940599997.0
2008-01-31 20:45:00,95.54,95.615,95.465,95.515,9311200007.0
2008-01-31 21:00:00,95.515,95.555,95.365,95.525,9379600002.0
2008-01-31 21:15:00,95.525,95.705,95.425,95.51,9142649995.0
2008-01-31 21:30:00,95.51,95.515,95.285,95.335,8952000001.0
2008-01-31 21:45:00,95.335,95.47,95.245,95.445,9772739995.0
2008-01-31 22:00:00,95.445,95.565,95.395,95.545,9722500000.0
2008-01-31 22:15:00,95.545,95.655,95.495,95.58,7507800000.0
2008-01-31 22:30:00,95.58,95.66,95.485,95.625,6121999998.0
2008-01-31 22:45:00,95.625,95.655,95.11,95.295,9600900001.0
2008-01-31 23:00:00,95.295,95.375,95.185,95.285,9564500000.0
2008-01-31 23:15:00,95.285,95.455,95.205,95.43,6843499998.0
2008-01-31 23:30:00,95.43,95.5,95.325,95.33,5464300000.0
2008-01-31 23:45:00,95.33,95.36,95.27,95.29,2353400000.0
2008-02-01 00:00:00,95.29,95.33,95.24,95.3,3337900000.0
2008-02-01 00:15:00,95.3,95.32,95.2,95.23,882400000.0
2008-02-01 00:30:00,95.23,95.3,95.21,95.28,2118400003.0
2008-02-01 00:45:00,95.28,95.31,95.25,95.27,1266900000.0
2008-02-01 01:00:00,95.28,95.385,95.27,95.38,619600000.0
2008-02-01 01:15:00,95.38,95.49,95.31,95.49,1709400000.0
2008-02-01 01:30:00,95.49,95.53,95.325,95.34,1590600002.0
2008-02-01 01:45:00,95.345,95.35,95.125,95.125,2454200002.0
2008-02-01 02:00:00,95.12,95.25,95.11,95.17,2490300000.0
2008-02-01 02:15:00,95.17,95.33,95.06,95.3,2178000000.0
2008-02-01 02:30:00,95.3,95.39,95.28,95.375,1910800000.0
2008-02-01 02:45:00,95.375,95.445,95.3,95.3,1743000000.0
2008-02-01 03:00:00,95.3,95.3,95.13,95.23,4785200000.0
2008-02-01 03:15:00,95.23,95.26,95.16,95.17,3762899999.0
2008-02-01 03:30:00,95.17,95.24,95.14,95.24,3328800000.0
2008-02-01 03:45:00,95.24,95.27,95.2,95.22,2704700000.0
2008-02-01 04:00:00,95.22,95.26,95.21,95.255,2005100000.0
2008-02-01 04:15:00,95.255,95.37,95.25,95.33,2835600000.0
2008-02-01 04:30:00,95.33,95.34,95.305,95.32,2042800000.0
2008-02-01 04:45:00,95.32,95.33,95.27,95.3,2193200000.0
2008-02-01 05:00:00,95.3,95.43,95.29,95.42,2482700000.0
2008-02-01 05:15:00,95.42,95.47,95.355,95.4,2490500000.0
2008-02-01 05:30:00,95.4,95.4,95.27,95.325,2875600000.0
2008-02-01 05:45:00,95.325,95.465,95.325,95.36,3053200000.0
2008-02-01 06:00:00,95.36,95.395,95.24,95.28,2948300000.0
2008-02-01 06:15:00,95.28,95.35,95.27,95.28,2837900000.0
2008-02-01 06:30:00,95.28,95.29,95.21,95.28,3109000000.0
2008-02-01 06:45:00,95.28,95.29,95.175,95.21,2008700000.0
2008-02-01 07:00:00,95.21,95.25,95.2,95.23,2060300000.0
2008-02-01 07:15:00,95.23,95.28,95.23,95.24,1629099994.0
2008-02-01 07:30:00,95.24,95.36,95.21,95.36,3091300000.0
2008-02-01 07:45:00,95.36,95.36,95.28,95.29,1533200000.0
2008-02-01 08:00:00,95.29,95.33,95.235,95.26,1926500000.0
2008-02-01 08:15:00,95.26,95.27,95.11,95.2,4141500000.0
2008-02-01 08:30:00,95.2,95.36,95.175,95.34,2725100000.0
2008-02-01 08:45:00,95.34,95.41,95.305,95.38,2926699999.0
2008-02-01 09:00:00,95.38,95.405,95.335,95.36,7071200001.0
2008-02-01 09:15:00,95.355,95.37,95.23,95.255,5776599994.0
2008-02-01 09:30:00,95.255,95.36,95.245,95.345,7075400006.0
2008-02-01 09:45:00,95.345,95.495,95.345,95.45,9048499999.0
2008-02-01 10:00:00,95.45,95.705,95.365,95.695,10992400000.0
2008-02-01 10:15:00,95.695,95.73,95.595,95.62,10451600012.0
2008-02-01 10:30:00,95.62,95.675,95.515,95.555,9412899998.0
2008-02-01 10:45:00,95.555,95.575,95.415,95.575,9262000015.0
2008-02-01 11:00:00,95.575,95.69,95.5,95.66,5925500000.0
2008-02-01 11:15:00,95.655,95.79,95.635,95.78,4752338001.0
2008-02-01 11:30:00,95.78,95.82,95.715,95.74,4417514001.0
2008-02-01 11:45:00,95.74,95.77,95.665,95.695,5232152012.0
2008-02-01 12:00:00,95.695,95.75,95.655,95.66,5380102000.0
2008-02-01 12:15:00,95.66,95.67,95.58,95.66,5050590001.0
2008-02-01 12:30:00,95.66,95.71,95.615,95.68,4375900004.0
2008-02-01 12:45:00,95.68,95.72,95.655,95.67,3335739998.0
2008-02-01 13:00:00,95.67,95.7,95.505,95.555,4713576001.0
2008-02-01 13:15:00,95.555,95.665,95.55,95.605,1694388000.0
2008-02-01 13:30:00,95.61,95.94,95.575,95.8,6003976002.0
2008-02-01 13:45:00,95.8,95.865,95.7,95.805,5926150000.0
2008-02-01 14:00:00,95.8,95.99,95.785,95.94,7781076002.0
2008-02-01 14:15:00,95.94,96.105,95.89,96.08,6573275999.0
2008-02-01 14:30:00,96.08,96.12,96.0,96.08,7191888000.0
2008-02-01 14:45:00,96.08,96.33,96.02,96.29,5963976000.0
2008-02-01 15:00:00,96.295,96.3,95.91,96.0,6304688000.0
2008-02-01 15:15:00,95.995,96.275,95.945,96.105,8845769597.0
2008-02-01 15:30:00,95.945,95.945,95.25,95.41,7870363997.0
2008-02-01 15:45:00,95.4,95.66,95.24,95.39,7030852001.0
2008-02-01 16:00:00,95.39,95.57,95.335,95.49,6101038400.0
2008-02-01 16:15:00,95.49,95.56,95.245,95.385,8333976001.0
2008-02-01 16:30:00,95.39,95.54,95.305,95.41,8925487998.0
2008-02-01 16:45:00,95.415,95.675,95.4,95.555,6551900001.0
2008-02-01 17:00:00,95.575,96.24,95.575,95.99,3596800000.0
2008-02-01 17:15:00,95.99,96.08,95.725,95.78,1875600000.0
2008-02-01 17:30:00,95.78,95.835,95.44,95.65,2393900000.0
2008-02-01 17:45:00,95.64,95.77,95.425,95.75,2322800000.0
2008-02-01 18:00:00,95.75,95.95,95.7,95.94,1369600000.0
2008-02-01 18:15:00,95.94,96.17,95.85,96.03,1982600000.0
2008-02-01 18:30:00,96.03,96.13,95.935,96.13,2015700000.0
2008-02-01 18:45:00,96.13,96.21,95.99,96.03,1940999999.0
2008-02-01 19:00:00,96.03,96.06,95.86,95.875,3158200002.0
2008-02-01 19:15:00,95.875,95.98,95.81,95.92,3572700000.0
2008-02-01 19:30:00,95.92,95.925,95.795,95.82,4793100000.0
2008-02-01 19:45:00,95.81,95.86,95.63,95.65,7066600000.0
2008-02-01 20:00:00,95.66,95.975,95.655,95.955,5511700000.0
2008-02-01 20:15:00,95.955,96.07,95.88,95.93,3736500000.0
2008-02-01 20:30:00,95.93,95.965,95.83,95.92,9401200002.0
2008-02-01 20:45:00,95.92,96.07,95.9,95.92,12518299999.0
2008-02-01 21:00:00,95.915,96.045,95.88,95.99,14422199998.0
2008-02-01 21:15:00,95.99,96.12,95.98,96.09,10734700001.0
2008-02-01 21:30:00,96.09,96.28,96.09,96.25,7030300000.0
2008-02-01 21:45:00,96.25,96.34,96.17,96.32,11210400000.0
2008-02-01 22:00:00,96.33,96.35,96.235,96.33,11752000000.0
2008-02-01 22:15:00,96.33,96.38,96.15,96.37,12811300000.0
2008-02-01 22:30:00,96.37,96.375,96.24,96.355,13601300000.0
2008-02-01 22:45:00,96.36,96.39,96.295,96.38,16174600000.0
2008-02-01 23:00:00,96.38,96.424,96.33,96.35,24382399994.0
2008-02-01 23:15:00,96.35,96.422,96.329,96.41,23225899989.0
2008-02-01 23:30:00,96.413,96.449,96.361,96.381,22879999995.0
2008-02-01 23:45:00,96.374,96.403,96.217,96.217,24455300002.0
2008-02-04 00:00:00,96.171,96.204,96.071,96.195,23210799981.0
2008-02-04 00:15:00,96.207,96.375,96.189,96.257,24262099970.0
2008-02-04 00:30:00,96.29,96.344,96.249,96.275,23142299980.0
2008-02-04 00:45:00,96.317,96.319,96.204,96.26,12131999981.0
2008-02-04 01:00:00,96.26,96.26,96.157,96.24,5022200000.0
2008-02-04 01:15:00,96.24,96.375,96.24,96.29,4997200000.0
2008-02-04 01:30:00,96.29,96.315,96.225,96.25,3663700000.0
2008-02-04 01:45:00,96.25,96.25,96.12,96.2,4653800000.0
2008-02-04 02:00:00,96.2,96.375,96.185,96.365,1593300000.0
2008-02-04 02:15:00,96.37,96.42,96.24,96.275,1095000000.0
2008-02-04 02:30:00,96.28,96.43,96.28,96.395,968200000.0
2008-02-04 02:45:00,96.395,96.605,96.395,96.57,1006600000.0
2008-02-04 03:00:00,96.575,96.59,96.49,96.59,1294400000.0
2008-02-04 03:15:00,96.595,96.75,96.575,96.7,1732700000.0
2008-02-04 03:30:00,96.7,96.73,96.65,96.72,825900000.0
2008-02-04 03:45:00,96.72,96.73,96.59,96.6,1126100000.0
2008-02-04 04:00:00,96.595,96.615,96.51,96.525,2361000000.0
2008-02-04 04:15:00,96.525,96.63,96.515,96.615,1265200000.0
2008-02-04 04:30:00,96.615,96.67,96.585,96.65,1199100000.0
2008-02-04 04:45:00,96.65,96.71,96.635,96.665,1593700000.0
2008-02-04 05:00:00,96.665,96.71,96.64,96.705,1465900000.0
2008-02-04 05:15:00,96.705,96.72,96.67,96.705,1634600000.0
2008-02-04 05:30:00,96.705,96.765,96.69,96.75,1490000000.0
2008-02-04 05:45:00,96.75,96.75,96.58,96.615,1177800000.0
2008-02-04 06:00:00,96.615,96.66,96.545,96.595,1444800000.0
2008-02-04 06:15:00,96.595,96.66,96.57,96.595,1409000000.0
2008-02-04 06:30:00,96.595,96.66,96.59,96.66,991700000.0
2008-02-04 06:45:00,96.66,96.67,96.585,96.61,1150700000.0
2008-02-04 07:00:00,96.615,96.62,96.53,96.59,2506500000.0
2008-02-04 07:15:00,96.59,96.64,96.54,96.63,1341300000.0
2008-02-04 07:30:00,96.63,96.7,96.59,96.595,1450500000.0
2008-02-04 07:45:00,96.595,96.675,96.58,96.64,1390500000.0
2008-02-04 08:00:00,96.64,96.7,96.615,96.62,2137000000.0
2008-02-04 08:15:00,96.62,96.64,96.5,96.535,2499800000.0
2008-02-04 08:30:00,96.535,96.58,96.465,96.54,1421400000.0
2008-02-04 08:45:00,96.54,96.635,96.515,96.58,1342400000.0
2008-02-04 09:00:00,96.58,96.745,96.56,96.715,1882400000.0
2008-02-04 09:15:00,96.715,96.765,96.665,96.745,3480900000.0
2008-02-04 09:30:00,96.745,96.84,96.61,96.665,2087400000.0
2008-02-04 09:45:00,96.67,96.845,96.67,96.8,3266600000.0
2008-02-04 10:00:00,96.8,96.925,96.755,96.87,1512000000.0
2008-02-04 10:15:00,96.87,96.925,96.815,96.88,2807100001.0
2008-02-04 10:30:00,96.88,97.01,96.84,96.95,10884000009.0
2008-02-04 10:45:00,96.95,96.98,96.8,96.8,15474589386.0
2008-02-04 11:00:00,96.81,96.82,96.66,96.74,14339900023.0
2008-02-04 11:15:00,96.74,96.955,96.74,96.93,7322500011.0
2008-02-04 11:30:00,96.93,96.99,96.86,96.895,4614700000.0
2008-02-04 11:45:00,96.895,97.01,96.86,96.91,3166400000.0
2008-02-04 12:00:00,96.91,96.985,96.84,96.915,3019500000.0
2008-02-04 12:15:00,96.91,97.01,96.895,96.91,2644000000.0
2008-02-04 12:30:00,96.91,96.92,96.81,96.9,3749200000.0
2008-02-04 12:45:00,96.91,97.04,96.88,97.04,2307400000.0
2008-02-04 13:00:00,97.04,97.12,97.01,97.09,2656100000.0
2008-02-04 13:15:00,97.09,97.14,96.98,97.035,3554700000.0
2008-02-04 13:30:00,97.035,97.05,96.895,97.01,5481100000.0
2008-02-04 13:45:00,97.01,97.12,96.96,96.975,6586600001.0
2008-02-04 14:00:00,96.975,97.05,96.93,96.93,5285000000.0
2008-02-04 14:15:00,96.93,96.955,96.87,96.94,5140100000.0
2008-02-04 14:30:00,96.94,96.975,96.895,96.925,13085900000.0
2008-02-04 14:45:00,96.925,97.03,96.92,96.96,14261900000.0
2008-02-04 15:00:00,96.96,96.995,96.865,96.995,14387800000.0
2008-02-04 15:15:00,96.995,97.12,96.97,97.09,13209600000.0
2008-02-04 15:30:00,97.09,97.125,96.965,97.075,14276199999.0
2008-02-04 15:45:00,97.075,97.135,97.045,97.135,13170900000.0
2008-02-04 16:00:00,97.13,97.205,97.11,97.155,13598550000.0
2008-02-04 16:15:00,97.155,97.195,97.135,97.16,11429000000.0
2008-02-04 16:30:00,97.16,97.18,96.895,96.99,5853100000.0
2008-02-04 16:45:00,96.995,97.105,96.93,97.07,2540000000.0
2008-02-04 17:00:00,97.07,97.115,96.92,96.97,4323300000.0
2008-02-04 17:15:00,96.97,97.075,96.96,97.03,3097000000.0
2008-02-04 17:30:00,97.03,97.035,96.89,97.035,3101850000.0
2008-02-04 17:45:00,97.04,97.14,97.0,97.12,3638100000.0
2008-02-04 18:00:00,97.125,97.13,96.965,97.075,3436900000.0
2008-02-04 18:15:00,97.075,97.155,97.035,97.05,5070600000.0
2008-02-04 18:30:00,97.05,97.125,96.93,97.0,2307200000.0
2008-02-04 18:45:00,97.0,97.145,96.98,97.02,2209900000.0
2008-02-04 19:00:00,97.02,97.04,96.93,97.02,2094200000.0
2008-02-04 19:15:00,97.02,97.04,96.915,96.92,1736700000.0
2008-02-04 19:30:00,96.92,97.02,96.86,96.915,2142600000.0
2008-02-04 19:45:00,96.91,96.99,96.87,96.93,2390500000.0
2008-02-04 20:00:00,96.93,96.965,96.805,96.875,2038436000.0
2008-02-04 20:15:00,96.875,96.96,96.855,96.95,2639656000.0
2008-02-04 20:30:00,96.95,97.02,96.93,96.995,2149528000.0
2008-02-04 20:45:00,96.995,97.05,96.975,97.04,1835484000.0
2008-02-04 21:00:00,97.04,97.04,96.9,96.91,2421268000.0
2008-02-04 21:15:00,96.91,96.985,96.905,96.975,2393660000.0
2008-02-04 21:30:00,96.975,96.975,96.88,96.95,3243260000.0
2008-02-04 21:45:00,96.95,97.1,96.93,97.1,2618956000.0
2008-02-04 22:00:00,97.1,97.1,97.015,97.06,2780468000.0
2008-02-04 22:15:00,97.06,97.105,97.02,97.04,3168368000.0
2008-02-04 22:30:00,97.04,97.04,96.94,97.0,2171640000.0
2008-02-04 22:45:00,97.0,97.05,96.975,96.99,2939024000.0
2008-02-04 23:00:00,96.99,97.005,96.92,96.955,1688828000.0
2008-02-04 23:15:00,96.955,96.99,96.91,96.95,1077676000.0
2008-02-04 23:30:00,96.95,96.95,96.86,96.91,2216016000.0
2008-02-04 23:45:00,96.91,96.93,96.82,96.84,1785196000.0
2008-02-05 00:00:00,96.84,96.88,96.75,96.88,1034084000.0
2008-02-05 00:15:00,96.88,96.92,96.82,96.89,875088000.0
2008-02-05 00:30:00,96.89,96.915,96.695,96.775,3715280000.0
2008-02-05 00:45:00,96.78,96.885,96.745,96.865,2161000000.0
2008-02-05 01:00:00,96.865,96.875,96.78,96.835,3191600000.0
2008-02-05 01:15:00,96.835,96.89,96.795,96.855,1840500000.0
2008-02-05 01:30:00,96.855,96.87,96.775,96.825,1556700000.0
2008-02-05 01:45:00,96.825,96.87,96.8,96.855,1191000000.0
2008-02-05 02:00:00,96.855,96.855,96.725,96.745,1980100000.0
2008-02-05 02:15:00,96.75,96.845,96.695,96.695,3742000000.0
2008-02-05 02:30:00,96.695,96.725,96.58,96.655,5851100000.0
2008-02-05 02:45:00,96.655,96.73,96.64,96.645,3099200000.0
2008-02-05 03:00:00,96.645,96.67,96.565,96.625,2018700000.0
2008-02-05 03:15:00,96.625,96.695,96.58,96.63,2604400000.0
2008-02-05 03:30:00,96.63,96.675,96.63,96.675,1177200000.0
2008-02-05 03:45:00,96.675,96.75,96.66,96.67,10343800000.0
2008-02-05 04:00:00,96.67,96.79,96.665,96.74,2470800000.0
2008-02-05 04:15:00,96.74,96.815,96.725,96.74,3721300000.0
2008-02-05 04:30:00,96.74,96.765,96.71,96.74,3500100000.0
2008-02-05 04:45:00,96.745,96.77,96.69,96.71,2191200000.0
2008-02-05 05:00:00,96.71,96.79,96.705,96.79,1774400000.0
2008-02-05 05:15:00,96.79,96.84,96.67,96.808,2639400000.0
2008-02-05 05:30:00,96.83,96.965,96.415,96.77,9425000000.0
2008-02-05 05:45:00,96.77,96.85,96.71,96.785,5780600000.0
2008-02-05 06:00:00,96.785,96.88,96.74,96.77,2914600000.0
2008-02-05 06:15:00,96.775,97.075,96.765,96.88,2822200000.0
2008-02-05 06:30:00,96.88,97.03,96.865,96.975,3838000000.0
2008-02-05 06:45:00,96.975,97.0,96.82,96.845,2105000000.0
2008-02-05 07:00:00,96.845,96.89,96.825,96.845,987200000.0
2008-02-05 07:15:00,96.845,96.855,96.775,96.79,1183300000.0
2008-02-05 07:30:00,96.785,96.855,96.765,96.825,1219000000.0
2008-02-05 07:45:00,96.83,96.995,96.83,96.985,1610300000.0
2008-02-05 08:00:00,96.985,96.995,96.885,96.975,1802300000.0
2008-02-05 08:15:00,96.975,97.01,96.93,97.0,1468900000.0
2008-02-05 08:30:00,97.0,97.06,96.915,97.035,1425500000.0
2008-02-05 08:45:00,97.04,97.135,97.0,97.08,1050400000.0
2008-02-05 09:00:00,97.08,97.145,97.01,97.075,2321200000.0
2008-02-05 09:15:00,97.075,97.18,97.055,97.145,1835600000.0
2008-02-05 09:30:00,97.14,97.215,97.11,97.145,1174100000.0
2008-02-05 09:45:00,97.14,97.2,97.08,97.19,1431900000.0
2008-02-05 10:00:00,97.195,97.35,97.17,97.32,3478100000.0
2008-02-05 10:15:00,97.32,97.39,97.235,97.38,4447200000.0
2008-02-05 10:30:00,97.38,97.41,97.32,97.35,3194500000.0
2008-02-05 10:45:00,97.35,97.4,97.25,97.37,5431600000.0
2008-02-05 11:00:00,97.37,97.41,97.305,97.36,4339700000.0
2008-02-05 11:15:00,97.36,97.37,97.015,97.08,3207700000.0
2008-02-05 11:30:00,97.08,97.13,96.995,97.095,1748800000.0
2008-02-05 11:45:00,97.095,97.215,97.055,97.14,4880100000.0
2008-02-05 12:00:00,97.14,97.28,97.12,97.245,3136600000.0
2008-02-05 12:15:00,97.24,97.495,97.2,97.43,4271800000.0
2008-02-05 12:30:00,97.43,97.47,97.185,97.26,3989100000.0
2008-02-05 12:45:00,97.26,97.36,97.235,97.285,2785600000.0
2008-02-05 13:00:00,97.29,97.355,97.22,97.23,3153900000.0
2008-02-05 13:15:00,97.23,97.4,97.22,97.26,2154300000.0
2008-02-05 13:30:00,97.255,97.335,97.12,97.155,1681300000.0
2008-02-05 13:45:00,97.155,97.29,97.12,97.29,1057800000.0
2008-02-05 14:00:00,97.29,97.3,97.035,97.085,1622000000.0
2008-02-05 14:15:00,97.085,97.105,97.01,97.07,1170000000.0
2008-02-05 14:30:00,97.07,97.07,96.825,96.965,1541200000.0
2008-02-05 14:45:00,96.96,97.02,96.875,96.89,1558500000.0
2008-02-05 15:00:00,96.89,97.07,96.855,97.025,2069800000.0
2008-02-05 15:15:00,97.03,97.145,97.02,97.12,3091500000.0
2008-02-05 15:30:00,97.12,97.17,96.84,96.88,2586800000.0
2008-02-05 15:45:00,96.885,96.975,96.305,96.35,4026200000.0
2008-02-05 16:00:00,96.35,96.355,96.015,96.015,2439100000.0
2008-02-05 16:15:00,96.015,96.065,95.9,95.95,3220500000.0
2008-02-05 16:30:00,95.95,96.0,95.52,95.74,3181600000.0
2008-02-05 16:45:00,95.74,96.03,95.535,95.945,3563700000.0
2008-02-05 17:00:00,95.94,95.96,95.79,95.835,2521900000.0
2008-02-05 17:15:00,95.835,96.03,95.77,96.03,2576600000.0
2008-02-05 17:30:00,96.03,96.12,95.85,95.97,2343100000.0
2008-02-05 17:45:00,95.97,96.035,95.76,95.95,1584600000.0
2008-02-05 18:00:00,95.96,96.025,95.87,96.025,1680100000.0
2008-02-05 18:15:00,96.025,96.025,95.88,95.94,1519100000.0
2008-02-05 18:30:00,95.94,96.02,95.83,95.86,2392900000.0
2008-02-05 18:45:00,95.86,96.24,95.85,96.2,2618500000.0
2008-02-05 19:00:00,96.2,96.25,96.13,96.19,2688900000.0
2008-02-05 19:15:00,96.19,96.21,96.02,96.035,1625500000.0
2008-02-05 19:30:00,96.035,96.1,95.9,95.94,2562200000.0
2008-02-05 19:45:00,95.94,96.1,95.91,96.0,4311000000.0
2008-02-05 20:00:00,96.0,96.12,95.83,95.89,3555800000.0
2008-02-05 20:15:00,95.89,95.96,95.845,95.86,2188500000.0
2008-02-05 20:30:00,95.86,95.935,95.8,95.86,5425300000.0
2008-02-05 20:45:00,95.86,95.895,95.76,95.88,3853500000.0
2008-02-05 21:00:00,95.88,96.02,95.8,95.935,3562100000.0
2008-02-05 21:15:00,95.935,96.05,95.9,96.0,4086000000.0
2008-02-05 21:30:00,96.0,96.28,95.955,96.19,4972900000.0
2008-02-05 21:45:00,96.19,96.2,96.08,96.105,4685400000.0
2008-02-05 22:00:00,96.105,96.105,95.87,95.94,4653900000.0
2008-02-05 22:15:00,95.94,96.07,95.86,95.93,3623200000.0
2008-02-05 22:30:00,95.93,96.075,95.86,95.89,6843000000.0
2008-02-05 22:45:00,95.89,95.9,95.545,95.61,8290800000.0
2008-02-05 23:00:00,95.61,95.75,95.61,95.67,3086100000.0
2008-02-05 23:15:00,95.67,95.81,95.65,95.65,3446100000.0
2008-02-05 23:30:00,95.67,95.8,95.65,95.71,3957300000.0
2008-02-05 23:45:00,95.71,95.9,95.705,95.8,2872200000.0
2008-02-06 00:00:00,95.8,95.81,95.7,95.75,2323800000.0
2008-02-06 00:15:00,95.75,95.75,95.62,95.68,1821900000.0
2008-02-06 00:30:00,95.68,95.705,95.55,95.6,594500000.0
2008-02-06 00:45:00,95.6,95.68,95.505,95.68,452700000.0
2008-02-06 01:00:00,95.68,95.75,95.23,95.245,2360900000.0
2008-02-06 01:15:00,95.24,95.38,95.23,95.31,6751500000.0
2008-02-06 01:30:00,95.31,95.5,95.245,95.465,4086200000.0
2008-02-06 01:45:00,95.475,95.49,95.41,95.425,2055200000.0
2008-02-06 02:00:00,95.425,95.595,95.415,95.56,5490700000.0
2008-02-06 02:15:00,95.56,95.64,95.54,95.595,3093700000.0
2008-02-06 02:30:00,95.595,95.63,95.53,95.63,2340700000.0
2008-02-06 02:45:00,95.63,95.65,95.47,95.48,5054600000.0
2008-02-06 03:00:00,95.48,95.5,95.39,95.41,4381000000.0
2008-02-06 03:15:00,95.41,95.45,95.37,95.415,5435899999.0
2008-02-06 03:30:00,95.415,95.43,95.33,95.42,4713900000.0
2008-02-06 03:45:00,95.42,95.55,95.395,95.47,3347900000.0
2008-02-06 04:00:00,95.47,95.54,95.46,95.525,2226200000.0
2008-02-06 04:15:00,95.525,95.59,95.51,95.52,2309900000.0
2008-02-06 04:30:00,95.52,95.6,95.5,95.58,2055100000.0
2008-02-06 04:45:00,95.58,95.6,95.535,95.59,1365200000.0
2008-02-06 05:00:00,95.59,95.7,95.58,95.65,2073100000.0
2008-02-06 05:15:00,95.65,95.71,95.595,95.61,1352900000.0
2008-02-06 05:30:00,95.61,95.61,95.52,95.54,1764400000.0
2008-02-06 05:45:00,95.54,95.55,95.425,95.47,2835000000.0
2008-02-06 06:00:00,95.47,95.61,95.47,95.59,480400000.0
2008-02-06 06:15:00,95.59,95.635,95.54,95.63,341600000.0
2008-02-06 06:30:00,95.63,95.64,95.52,95.545,446600000.0
2008-02-06 06:45:00,95.54,95.55,95.44,95.44,597600000.0
2008-02-06 07:00:00,95.44,95.525,95.4,95.525,1550100000.0
2008-02-06 07:15:00,95.525,95.545,95.36,95.375,1454300000.0
2008-02-06 07:30:00,95.38,95.43,95.37,95.385,5367299999.0
2008-02-06 07:45:00,95.39,95.39,95.25,95.27,1919200000.0
2008-02-06 08:00:00,95.265,95.325,95.24,95.295,681500000.0
2008-02-06 08:15:00,95.295,95.31,95.165,95.275,855500000.0
2008-02-06 08:30:00,95.275,95.33,95.265,95.31,627400000.0
2008-02-06 08:45:00,95.305,95.455,95.285,95.37,3564000000.0
2008-02-06 09:00:00,95.37,95.395,95.31,95.35,2188600000.0
2008-02-06 09:15:00,95.35,95.515,95.285,95.51,1632800000.0
2008-02-06 09:30:00,95.51,95.525,95.405,95.435,1400600000.0
2008-02-06 09:45:00,95.435,95.445,94.705,94.9,2776200000.0
2008-02-06 10:00:00,94.9,95.06,94.745,94.865,1358300000.0
2008-02-06 10:15:00,94.865,95.135,94.86,95.12,4141600000.0
2008-02-06 10:30:00,95.125,95.155,94.95,95.06,2822400000.0
2008-02-06 10:45:00,95.06,95.36,95.025,95.35,3270300000.0
2008-02-06 11:00:00,95.34,95.34,95.15,95.18,4260300000.0
2008-02-06 11:15:00,95.18,95.19,95.07,95.115,2169800000.0
2008-02-06 11:30:00,95.12,95.14,94.75,94.845,2603200000.0
2008-02-06 11:45:00,94.845,94.945,94.695,94.735,4158300000.0
2008-02-06 12:00:00,94.735,95.065,94.675,95.025,4055900000.0
2008-02-06 12:15:00,95.03,95.19,95.0,95.075,4454000000.0
2008-02-06 12:30:00,95.075,95.255,95.07,95.225,2482200000.0
2008-02-06 12:45:00,95.225,95.345,95.145,95.18,2777900000.0
2008-02-06 13:00:00,95.18,95.35,95.13,95.33,3496700000.0
2008-02-06 13:15:00,95.335,95.47,95.315,95.41,2609200000.0
2008-02-06 13:30:00,95.41,95.5,95.365,95.43,4702400000.0
2008-02-06 13:45:00,95.43,95.465,95.28,95.29,6380700000.0
2008-02-06 14:00:00,95.29,95.56,95.285,95.44,6725100000.0
2008-02-06 14:15:00,95.44,95.47,95.365,95.39,5141700000.0
2008-02-06 14:30:00,95.39,95.45,95.37,95.395,5500800000.0
2008-02-06 14:45:00,95.39,95.425,95.345,95.385,4481000000.0
2008-02-06 15:00:00,95.39,95.44,95.295,95.325,6212600000.0
2008-02-06 15:15:00,95.325,95.465,95.31,95.375,7789400000.0
2008-02-06 15:30:00,95.375,95.78,95.375,95.75,3007699997.0
2008-02-06 15:45:00,95.755,95.805,95.565,95.75,4388850000.0
2008-02-06 16:00:00,95.75,95.78,95.575,95.61,1922500000.0
2008-02-06 16:15:00,95.61,95.8,95.585,95.725,1281000000.0
2008-02-06 16:30:00,95.725,95.945,95.675,95.7,2702800000.0
2008-02-06 16:45:00,95.7,95.765,95.535,95.715,4689100000.0
2008-02-06 17:00:00,95.72,96.025,95.715,95.865,4829200000.0
2008-02-06 17:15:00,95.865,95.97,95.795,95.81,4115900000.0
2008-02-06 17:30:00,95.81,95.935,95.76,95.935,5146900000.0
2008-02-06 17:45:00,95.935,96.005,95.77,95.775,5645400000.0
2008-02-06 18:00:00,95.775,95.855,95.66,95.725,4874700000.0
2008-02-06 18:15:00,95.725,95.825,95.675,95.74,5828700000.0
2008-02-06 18:30:00,95.735,95.79,95.66,95.775,5450900000.0
2008-02-06 18:45:00,95.775,95.87,95.715,95.87,4860300000.0
2008-02-06 19:00:00,95.87,95.94,95.75,95.77,1910800000.0
2008-02-06 19:15:00,95.77,95.8,95.71,95.74,661100000.0
2008-02-06 19:30:00,95.74,95.805,95.69,95.695,1696600000.0
2008-02-06 19:45:00,95.695,95.78,95.615,95.7,2317710000.0
2008-02-06 20:00:00,95.705,95.76,95.67,95.68,1967030000.0
2008-02-06 20:15:00,95.68,95.87,95.68,95.81,2906660000.0
2008-02-06 20:30:00,95.79,95.8,95.55,95.66,3876330000.0
2008-02-06 20:45:00,95.66,95.79,95.54,95.55,4418710000.0
2008-02-06 21:00:00,95.55,95.67,95.48,95.49,5129900000.0
2008-02-06 21:15:00,95.49,95.56,95.35,95.525,6773510000.0
2008-02-06 21:30:00,95.525,95.6,95.405,95.58,4738190000.0
2008-02-06 21:45:00,95.58,95.71,95.58,95.67,3943040000.0
2008-02-06 22:00:00,95.67,95.695,95.57,95.57,4343270000.0
2008-02-06 22:15:00,95.57,95.6,95.38,95.47,5534980000.0
2008-02-06 22:30:00,95.47,95.47,95.21,95.31,5628240000.0
2008-02-06 22:45:00,95.31,95.34,95.235,95.31,5851940000.0
2008-02-06 23:00:00,95.31,95.37,95.245,95.34,3481440000.0
2008-02-06 23:15:00,95.34,95.5,95.31,95.45,4222490000.0
2008-02-06 23:30:00,95.45,95.66,95.375,95.535,6138660000.0
2008-02-06 23:45:00,95.535,95.77,95.35,95.37,6699490000.0
2008-02-07 00:00:00,95.37,95.45,95.23,95.26,1705680000.0
2008-02-07 00:15:00,95.285,95.299,95.03,95.145,4957030000.0
2008-02-07 00:30:00,95.145,95.215,95.11,95.215,621500000.0
2008-02-07 00:45:00,95.215,95.285,95.125,95.155,903500000.0
2008-02-07 01:00:00,95.15,95.235,95.09,95.175,1312760000.0
2008-02-07 01:15:00,95.17,95.175,95.065,95.065,1663030000.0
2008-02-07 01:30:00,95.065,95.07,94.91,94.915,3507870000.0
2008-02-07 01:45:00,94.915,95.02,94.89,94.905,3190300000.0
2008-02-07 02:00:00,94.905,95.06,94.86,94.94,5408540000.0
2008-02-07 02:15:00,94.94,95.03,94.93,94.99,3634020000.0
2008-02-07 02:30:00,94.99,95.01,94.8,94.84,4528330000.0
2008-02-07 02:45:00,94.84,94.91,94.8,94.88,5025300000.0
2008-02-07 03:00:00,94.88,94.92,94.78,94.78,4491400000.0
2008-02-07 03:15:00,94.78,94.83,94.74,94.78,3118000000.0
2008-02-07 03:30:00,94.78,94.79,94.71,94.71,3595800000.0
2008-02-07 03:45:00,94.71,94.77,94.67,94.76,4579400000.0
2008-02-07 04:00:00,94.76,94.82,94.72,94.75,6403599999.0
2008-02-07 04:15:00,94.75,94.8,94.715,94.79,3247800000.0
2008-02-07 04:30:00,94.79,94.81,94.74,94.8,3448000000.0
2008-02-07 04:45:00,94.8,94.85,94.77,94.8,3222800000.0
2008-02-07 05:00:00,94.8,94.81,94.72,94.75,2415000000.0
2008-02-07 05:15:00,94.75,94.8,94.73,94.78,3233600000.0
2008-02-07 05:30:00,94.78,94.88,94.76,94.85,2672600000.0
2008-02-07 05:45:00,94.85,94.89,94.835,94.865,5045900000.0
2008-02-07 06:00:00,94.865,94.94,94.86,94.93,4336400000.0
2008-02-07 06:15:00,94.93,94.96,94.895,94.895,3901300000.0
2008-02-07 06:30:00,94.895,94.99,94.88,94.95,5608800000.0
2008-02-07 06:45:00,94.955,94.99,94.89,94.99,3191600000.0
2008-02-07 07:00:00,94.99,95.095,94.97,95.07,4736900000.0
2008-02-07 07:15:00,95.07,95.17,95.02,95.075,5844000000.0
2008-02-07 07:30:00,95.075,95.195,95.045,95.19,3957900000.0
2008-02-07 07:45:00,95.19,95.195,95.09,95.09,1241400000.0
2008-02-07 08:00:00,95.09,95.29,95.08,95.25,651500000.0
2008-02-07 08:15:00,95.25,95.3,95.135,95.135,3953500000.0
2008-02-07 08:30:00,95.135,95.28,95.1,95.2,8815500001.0
2008-02-07 08:45:00,95.2,95.23,95.09,95.175,4937600000.0
2008-02-07 09:00:00,95.175,95.27,95.17,95.26,5370100000.0
2008-02-07 09:15:00,95.26,95.3,95.23,95.275,2428000000.0
2008-02-07 09:30:00,95.275,95.285,95.165,95.2,530500000.0
2008-02-07 09:45:00,95.205,95.245,95.145,95.185,275400000.0
2008-02-07 10:00:00,95.185,95.2,95.115,95.175,445100000.0
2008-02-07 10:15:00,95.175,95.365,95.175,95.335,477200000.0
2008-02-07 10:30:00,95.33,95.355,95.16,95.19,898100000.0
2008-02-07 10:45:00,95.19,95.3,95.16,95.16,780000000.0
2008-02-07 11:00:00,95.16,95.235,95.085,95.13,664200000.0
2008-02-07 11:15:00,95.13,95.215,95.105,95.11,369300000.0
2008-02-07 11:30:00,95.11,95.19,95.01,95.085,646800000.0
2008-02-07 11:45:00,95.09,95.11,95.0,95.05,881700000.0
2008-02-07 12:00:00,95.05,95.09,94.98,95.055,766900000.0
2008-02-07 12:15:00,95.055,95.11,94.92,95.0,797300000.0
2008-02-07 12:30:00,95.0,95.005,94.835,94.855,610300000.0
2008-02-07 12:45:00,94.855,94.9,94.75,94.85,994500000.0
2008-02-07 13:00:00,94.85,94.9,94.635,94.69,781300000.0
2008-02-07 13:15:00,94.69,94.7,94.545,94.59,682000000.0
2008-02-07 13:30:00,94.59,94.78,94.55,94.765,419800000.0
2008-02-07 13:45:00,94.765,94.9,94.705,94.88,458100000.0
2008-02-07 14:00:00,94.88,95.03,94.81,94.81,742000000.0
2008-02-07 14:15:00,94.81,94.865,94.61,94.73,862500000.0
2008-02-07 14:30:00,94.735,94.74,94.53,94.63,2018200000.0
2008-02-07 14:45:00,94.64,94.68,94.18,94.295,2913000000.0
2008-02-07 15:00:00,94.295,94.485,94.295,94.445,1383600000.0
2008-02-07 15:15:00,94.45,94.51,94.165,94.23,1271600000.0
2008-02-07 15:30:00,94.23,94.67,94.135,94.56,2167700000.0
2008-02-07 15:45:00,94.56,94.735,94.45,94.7,2932100000.0
2008-02-07 16:00:00,94.7,95.075,94.69,94.985,1881900000.0
2008-02-07 16:15:00,94.985,95.065,94.87,94.93,3787700000.0
2008-02-07 16:30:00,94.93,95.26,94.915,95.07,2886500000.0
2008-02-07 16:45:00,95.07,95.075,94.81,94.91,7613200000.0
2008-02-07 17:00:00,94.915,95.42,94.885,95.31,7574300000.0
2008-02-07 17:15:00,95.305,95.54,95.28,95.43,7835400000.0
2008-02-07 17:30:00,95.43,95.525,95.215,95.225,6049630000.0
2008-02-07 17:45:00,95.225,95.405,95.2,95.285,1085200000.0
2008-02-07 18:00:00,95.285,95.4,95.2,95.295,1199600000.0
2008-02-07 18:15:00,95.295,95.355,95.23,95.285,1880400000.0
2008-02-07 18:30:00,95.285,95.475,95.245,95.38,1249900000.0
2008-02-07 18:45:00,95.38,95.5,95.29,95.5,1736530000.0
2008-02-07 19:00:00,95.5,95.725,95.48,95.705,2875200000.0
2008-02-07 19:15:00,95.705,95.9,95.68,95.765,2827900000.0
2008-02-07 19:30:00,95.765,96.28,95.755,96.165,5956600000.0
2008-02-07 19:45:00,96.165,96.34,96.14,96.23,2180500000.0
2008-02-07 20:00:00,96.23,96.285,96.06,96.06,2149500000.0
2008-02-07 20:15:00,96.06,96.385,95.91,96.225,2477300000.0
2008-02-07 20:30:00,96.225,96.29,96.105,96.24,4138500000.0
2008-02-07 20:45:00,96.24,96.415,96.24,96.36,6869200000.0
2008-02-07 21:00:00,96.36,96.57,96.21,96.22,6751500000.0
2008-02-07 21:15:00,96.22,96.27,96.08,96.1,8075250000.0
2008-02-07 21:30:00,96.1,96.105,95.74,95.92,7403200000.0
2008-02-07 21:45:00,95.92,95.94,95.83,95.88,7572300000.0
2008-02-07 22:00:00,95.88,95.92,95.68,95.88,7813100000.0
2008-02-07 22:15:00,95.88,96.175,95.88,96.05,10003400000.0
2008-02-07 22:30:00,96.05,96.155,95.83,95.87,9431100000.0
2008-02-07 22:45:00,95.87,95.96,95.83,95.96,9753500000.0
2008-02-07 23:00:00,95.96,96.06,95.905,96.04,9764600000.0
2008-02-07 23:15:00,96.04,96.16,96.025,96.15,10564230000.0
2008-02-07 23:30:00,96.15,96.155,96.065,96.1,8933430000.0
2008-02-07 23:45:00,96.1,96.185,96.09,96.11,9658230000.0
2008-02-08 00:00:00,96.11,96.17,96.035,96.065,12260100000.0
2008-02-08 00:15:00,96.065,96.08,95.905,96.03,8804700000.0
2008-02-08 00:30:00,96.03,96.08,96.015,96.035,9493000000.0
2008-02-08 00:45:00,96.035,96.09,95.98,96.07,10849000000.0
2008-02-08 01:00:00,96.07,96.095,95.97,96.05,9221100000.0
2008-02-08 01:15:00,96.05,96.165,95.985,96.15,13189800000.0
2008-02-08 01:30:00,96.15,96.18,95.955,95.995,13831700000.0
2008-02-08 01:45:00,95.995,96.01,95.94,95.99,12726400000.0
2008-02-08 02:00:00,95.99,96.03,95.89,96.0,13637650000.0
2008-02-08 02:15:00,96.0,96.065,95.74,95.825,13711100000.0
2008-02-08 02:30:00,95.825,95.89,95.76,95.79,14543600000.0
2008-02-08 02:45:00,95.79,96.005,95.71,95.93,12840900000.0
2008-02-08 03:00:00,95.93,96.17,95.92,96.15,9107300001.0
2008-02-08 03:15:00,96.15,96.16,96.03,96.045,6861100000.0
2008-02-08 03:30:00,96.045,96.13,96.045,96.09,8920050000.0
2008-02-08 03:45:00,96.09,96.12,95.985,96.065,7254300000.0
2008-02-08 04:00:00,96.065,96.19,96.04,96.13,10451000000.0
2008-02-08 04:15:00,96.13,96.14,96.01,96.02,17374900000.0
2008-02-08 04:30:00,96.02,96.07,96.005,96.07,10761800000.0
2008-02-08 04:45:00,96.07,96.2,96.07,96.2,6335100000.0
2008-02-08 05:00:00,96.2,96.2,96.095,96.19,8003050000.0
2008-02-08 05:15:00,96.19,96.21,96.14,96.2,12858350000.0
2008-02-08 05:30:00,96.2,96.23,96.145,96.16,13583600000.0
2008-02-08 05:45:00,96.16,96.21,96.135,96.18,10980050000.0
2008-02-08 06:00:00,96.18,96.19,96.09,96.13,13884100000.0
2008-02-08 06:15:00,96.13,96.15,96.09,96.11,11972550001.0
2008-02-08 06:30:00,96.11,96.17,96.0,96.0,15584300000.0
2008-02-08 06:45:00,96.12,96.13,96.05,96.09,14843550000.0
2008-02-08 07:00:00,96.085,96.12,96.04,96.04,15087000000.0
2008-02-08 07:15:00,96.04,96.11,96.03,96.11,8437650000.0
2008-02-08 07:30:00,96.11,96.11,96.01,96.01,10730700000.0
2008-02-08 07:45:00,96.01,96.02,95.93,96.0,7851900000.0
2008-02-08 08:00:00,96.0,96.02,95.975,96.02,9829350000.0
2008-02-08 08:15:00,96.02,96.06,95.97,96.025,9631700000.0
2008-02-08 08:30:00,96.025,96.08,96.0,96.055,5257500000.0
2008-02-08 08:45:00,96.055,96.24,96.04,96.22,1796800000.0
2008-02-08 09:00:00,96.22,96.29,96.155,96.255,3271100000.0
2008-02-08 09:15:00,96.255,96.405,96.255,96.335,1532900000.0
2008-02-08 09:30:00,96.335,96.355,96.115,96.175,1528800000.0
2008-02-08 09:45:00,96.175,96.36,96.12,96.33,1193900000.0
2008-02-08 10:00:00,96.33,96.41,96.2,96.38,4678200000.0
2008-02-08 10:15:00,96.38,96.52,96.335,96.465,1548100000.0
2008-02-08 10:30:00,96.465,96.56,96.435,96.52,1276300000.0
2008-02-08 10:45:00,96.52,96.53,96.34,96.435,1655500000.0
2008-02-08 11:00:00,96.435,96.5,96.39,96.475,1838700000.0
2008-02-08 11:15:00,96.475,96.485,96.385,96.405,1389600000.0
2008-02-08 11:30:00,96.405,96.41,96.28,96.4,1940900000.0
2008-02-08 11:45:00,96.4,96.48,96.29,96.295,1270000000.0
2008-02-08 12:00:00,96.295,96.335,96.21,96.24,1818500000.0
2008-02-08 12:15:00,96.24,96.25,96.02,96.105,1708300000.0
2008-02-08 12:30:00,96.105,96.16,95.91,95.935,1057800000.0
2008-02-08 12:45:00,95.93,95.97,95.85,95.96,1242600000.0
2008-02-08 13:00:00,95.96,95.97,95.63,95.69,1427000000.0
2008-02-08 13:15:00,95.69,95.805,95.64,95.73,1211600000.0
2008-02-08 13:30:00,95.73,96.015,95.73,96.015,1643300000.0
2008-02-08 13:45:00,96.015,96.145,95.98,96.07,2531600000.0
2008-02-08 14:00:00,96.07,96.27,95.97,95.995,1956800000.0
2008-02-08 14:15:00,95.995,96.065,95.815,95.91,1772700000.0
2008-02-08 14:30:00,95.91,96.01,95.87,95.975,822600000.0
2008-02-08 14:45:00,95.975,96.085,95.96,96.045,754400000.0
2008-02-08 15:00:00,96.045,96.1,95.98,96.015,865400000.0
2008-02-08 15:15:00,96.015,96.035,95.8,95.86,765500000.0
2008-02-08 15:30:00,95.86,95.895,95.705,95.76,789700000.0
2008-02-08 15:45:00,95.76,95.9,95.745,95.825,818700000.0
2008-02-08 16:00:00,95.825,95.835,95.76,95.785,1029800000.0
2008-02-08 16:15:00,95.785,95.79,95.665,95.775,969600000.0
2008-02-08 16:30:00,95.775,95.89,95.69,95.805,811600000.0
2008-02-08 16:45:00,95.805,96.025,95.785,95.975,1062600000.0
2008-02-08 17:00:00,95.975,96.11,95.95,96.105,855900000.0
2008-02-08 17:15:00,96.105,96.235,95.965,96.16,860500000.0
2008-02-08 17:30:00,96.16,96.37,96.095,96.34,858000000.0
2008-02-08 17:45:00,96.34,96.53,96.34,96.455,1222000000.0
2008-02-08 18:00:00,96.455,96.635,96.38,96.525,1511600000.0
2008-02-08 18:15:00,96.525,96.62,96.415,96.515,1448400000.0
2008-02-08 18:30:00,96.515,96.54,96.2,96.22,1212700000.0
2008-02-08 18:45:00,96.22,96.24,95.915,95.98,2555300000.0
2008-02-08 19:00:00,95.98,96.19,95.96,96.1,2889900000.0
2008-02-08 19:15:00,96.1,96.225,95.98,96.215,3946800000.0
2008-02-08 19:30:00,96.215,96.26,96.145,96.22,3599400000.0
2008-02-08 19:45:00,96.22,96.285,96.12,96.28,2458100000.0
2008-02-08 20:00:00,96.28,96.31,96.075,96.18,3296500000.0
2008-02-08 20:15:00,96.18,96.29,96.03,96.19,3335900000.0
2008-02-08 20:30:00,96.19,96.205,95.895,96.035,6072100000.0
2008-02-08 20:45:00,96.035,96.18,96.015,96.09,4470600000.0
2008-02-08 21:00:00,96.09,96.095,96.01,96.035,4148400000.0
2008-02-08 21:15:00,96.04,96.18,96.03,96.12,5253200000.0
2008-02-08 21:30:00,96.12,96.2,96.08,96.1,4881500000.0
2008-02-08 21:45:00,96.1,96.175,96.045,96.13,2452400000.0
2008-02-08 22:00:00,96.13,96.155,96.03,96.05,2863600001.0
2008-02-08 22:15:00,96.05,96.07,95.985,96.04,1986500000.0
2008-02-08 22:30:00,96.04,96.18,96.04,96.135,2748500000.0
2008-02-08 22:45:00,96.135,96.185,96.05,96.075,2889600000.0
2008-02-08 23:00:00,96.075,96.177,96.07,96.095,1947300000.0
2008-02-08 23:15:00,96.099,96.13,96.048,96.1,3123300000.0
2008-02-08 23:30:00,96.103,96.113,95.963,96.012,3839700000.0
2008-02-08 23:45:00,96.01,96.111,95.943,96.085,4057800000.0
2008-02-11 00:00:00,96.115,96.325,96.073,96.304,8441700000.0
2008-02-11 00:15:00,96.312,96.486,96.269,96.375,2663800000.0
2008-02-11 00:30:00,96.365,96.435,96.324,96.435,1371500000.0
2008-02-11 00:45:00,96.435,96.445,96.325,96.415,230900000.0
2008-02-11 01:00:00,96.415,96.43,96.335,96.36,1084100000.0
2008-02-11 01:15:00,96.36,96.375,96.245,96.26,720400000.0
2008-02-11 01:30:00,96.265,96.3,96.155,96.25,804200000.0
2008-02-11 01:45:00,96.25,96.365,96.245,96.35,1008800000.0
2008-02-11 02:00:00,96.35,96.465,96.34,96.42,677000000.0
2008-02-11 02:15:00,96.43,96.43,96.305,96.335,768200000.0
2008-02-11 02:30:00,96.33,96.805,96.33,96.805,1291900000.0
2008-02-11 02:45:00,96.82,96.95,96.81,96.86,1432800000.0
2008-02-11 03:00:00,96.86,96.97,96.845,96.845,1231100000.0
2008-02-11 03:15:00,96.845,96.895,96.72,96.865,820500000.0
2008-02-11 03:30:00,96.865,96.9,96.82,96.82,414400000.0
2008-02-11 03:45:00,96.82,96.875,96.71,96.825,634700000.0
2008-02-11 04:00:00,96.825,96.84,96.79,96.805,391500000.0
2008-02-11 04:15:00,96.805,96.815,96.62,96.725,455600000.0
2008-02-11 04:30:00,96.725,96.77,96.6,96.68,222400000.0
2008-02-11 04:45:00,96.68,96.77,96.65,96.695,268400000.0
2008-02-11 05:00:00,96.695,96.72,96.66,96.675,872100000.0
2008-02-11 05:15:00,96.675,96.715,96.64,96.685,398000000.0
2008-02-11 05:30:00,96.685,96.69,96.6,96.64,512700000.0
2008-02-11 05:45:00,96.64,96.72,96.57,96.72,734600000.0
2008-02-11 06:00:00,96.72,96.8,96.715,96.75,654100000.0
2008-02-11 06:15:00,96.75,96.79,96.68,96.785,462300000.0
2008-02-11 06:30:00,96.785,96.79,96.64,96.685,674800000.0
2008-02-11 06:45:00,96.685,96.77,96.645,96.645,861500000.0
2008-02-11 07:00:00,96.65,96.68,96.545,96.61,404100000.0
2008-02-11 07:15:00,96.61,96.7,96.565,96.685,585800000.0
2008-02-11 07:30:00,96.685,96.74,96.525,96.545,748000000.0
2008-02-11 07:45:00,96.55,96.67,96.505,96.66,575400000.0
2008-02-11 08:00:00,96.66,96.71,96.64,96.65,481500000.0
2008-02-11 08:15:00,96.65,96.68,96.62,96.67,905800000.0
2008-02-11 08:30:00,96.67,96.72,96.65,96.68,430800000.0
2008-02-11 08:45:00,96.685,96.74,96.67,96.72,2598600000.0
2008-02-11 09:00:00,96.725,96.88,96.705,96.87,2775900000.0
2008-02-11 09:15:00,96.875,96.92,96.77,96.79,4295600000.0
2008-02-11 09:30:00,96.795,96.815,96.57,96.57,1626200000.0
2008-02-11 09:45:00,96.57,96.57,96.03,96.14,1894100000.0
2008-02-11 10:00:00,96.14,96.3,96.05,96.3,1111500000.0
2008-02-11 10:15:00,96.3,96.33,96.12,96.24,658300000.0
2008-02-11 10:30:00,96.245,96.36,96.175,96.33,1394200000.0
2008-02-11 10:45:00,96.33,96.53,96.29,96.45,825400000.0
2008-02-11 11:00:00,96.45,96.5,96.325,96.35,542800000.0
2008-02-11 11:15:00,96.35,96.41,96.08,96.1,613600000.0
2008-02-11 11:30:00,96.1,96.19,96.06,96.17,1585200000.0
2008-02-11 11:45:00,96.17,96.335,96.17,96.32,3913500000.0
2008-02-11 12:00:00,96.32,96.48,96.275,96.45,861500000.0
2008-02-11 12:15:00,96.45,96.51,96.4,96.51,815500000.0
2008-02-11 12:30:00,96.515,96.63,96.45,96.51,825500000.0
2008-02-11 12:45:00,96.51,96.58,96.49,96.54,480600000.0
2008-02-11 13:00:00,96.54,96.57,96.45,96.52,342000000.0
2008-02-11 13:15:00,96.52,96.61,96.52,96.53,389200000.0
2008-02-11 13:30:00,96.53,96.54,96.49,96.52,310400000.0
2008-02-11 13:45:00,96.52,96.55,96.39,96.47,802700000.0
2008-02-11 14:00:00,96.47,96.6,96.44,96.59,246400000.0
2008-02-11 14:15:00,96.59,96.59,96.49,96.54,286900000.0
2008-02-11 14:30:00,96.54,96.68,96.51,96.54,341100000.0
2008-02-11 14:45:00,96.54,96.8,96.52,96.71,410700000.0
2008-02-11 15:00:00,96.71,96.78,96.67,96.75,195000000.0
2008-02-11 15:15:00,96.75,96.89,96.69,96.85,710500000.0
2008-02-11 15:30:00,96.85,96.89,96.72,96.77,623200000.0
2008-02-11 15:45:00,96.77,96.77,96.505,96.56,612700000.0
2008-02-11 16:00:00,96.56,96.575,96.38,96.44,427800000.0
2008-02-11 16:15:00,96.44,96.52,96.42,96.49,316600000.0
2008-02-11 16:30:00,96.49,96.59,96.4,96.41,389800000.0
2008-02-11 16:45:00,96.41,96.415,96.125,96.22,466400000.0
2008-02-11 17:00:00,96.22,96.29,96.0,96.1,453500000.0
2008-02-11 17:15:00,96.1,96.18,95.97,96.15,360400000.0
2008-02-11 17:30:00,96.15,96.26,96.08,96.26,377500000.0
2008-02-11 17:45:00,96.26,96.43,96.24,96.405,325600000.0
2008-02-11 18:00:00,96.41,96.54,96.32,96.455,417700000.0
2008-02-11 18:15:00,96.455,96.58,96.34,96.39,428350000.0
2008-02-11 18:30:00,96.385,96.39,96.21,96.285,461900000.0
2008-02-11 18:45:00,96.285,96.35,96.22,96.25,322100000.0
2008-02-11 19:00:00,96.25,96.46,96.25,96.43,229700000.0
2008-02-11 19:15:00,96.425,96.45,96.345,96.42,290100000.0
2008-02-11 19:30:00,96.42,96.61,96.375,96.585,698200000.0
2008-02-11 19:45:00,96.585,96.63,96.51,96.62,618800000.0
2008-02-11 20:00:00,96.62,96.68,96.52,96.625,387700000.0
2008-02-11 20:15:00,96.62,96.635,96.44,96.58,357800000.0
2008-02-11 20:30:00,96.58,96.63,96.56,96.61,475200000.0
2008-02-11 20:45:00,96.61,96.68,96.555,96.66,466300000.0
2008-02-11 21:00:00,96.66,96.66,96.53,96.66,584700000.0
2008-02-11 21:15:00,96.66,96.66,96.55,96.59,555200000.0
2008-02-11 21:30:00,96.59,96.6,96.43,96.5,688700000.0
2008-02-11 21:45:00,96.5,96.74,96.5,96.65,661700000.0
2008-02-11 22:00:00,96.655,96.68,96.53,96.62,690700000.0
2008-02-11 22:15:00,96.62,96.64,96.555,96.63,689500000.0
2008-02-11 22:30:00,96.63,96.63,96.55,96.59,677600000.0
2008-02-11 22:45:00,96.59,96.66,96.56,96.64,222000000.0
2008-02-11 23:00:00,96.64,96.78,96.64,96.745,216300000.0
2008-02-11 23:15:00,96.75,96.77,96.7,96.73,171500000.0
2008-02-11 23:30:00,96.73,96.74,96.62,96.67,256300000.0
2008-02-11 23:45:00,96.67,96.69,96.615,96.615,186000000.0
2008-02-12 00:00:00,96.615,96.65,96.51,96.62,852500000.0
2008-02-12 00:15:00,96.63,96.64,96.56,96.61,435200000.0
2008-02-12 00:30:00,96.61,96.7,96.58,96.67,198200000.0
2008-02-12 00:45:00,96.66,96.69,96.56,96.6,181100000.0
2008-02-12 01:00:00,96.6,96.645,96.56,96.635,267400000.0
2008-02-12 01:15:00,96.635,96.635,96.47,96.605,391600000.0
2008-02-12 01:30:00,96.605,96.625,96.54,96.575,162100000.0
2008-02-12 01:45:00,96.57,96.605,96.515,96.59,230100000.0
2008-02-12 02:00:00,96.59,96.59,96.47,96.57,408000000.0
2008-02-12 02:15:00,96.57,96.625,96.53,96.53,576300000.0
2008-02-12 02:30:00,96.53,96.58,96.495,96.55,215800000.0
2008-02-12 02:45:00,96.55,96.595,96.485,96.58,856300000.0
2008-02-12 03:00:00,96.58,96.585,96.48,96.505,1001000000.0
2008-02-12 03:15:00,96.52,96.605,96.51,96.595,578600000.0
2008-02-12 03:30:00,96.595,96.66,96.575,96.64,718400000.0
2008-02-12 03:45:00,96.64,96.65,96.575,96.595,671100000.0
2008-02-12 04:00:00,96.595,96.61,96.55,96.565,1246600000.0
2008-02-12 04:15:00,96.57,96.62,96.53,96.585,493400000.0
2008-02-12 04:30:00,96.585,96.61,96.56,96.59,211700000.0
2008-02-12 04:45:00,96.59,96.64,96.585,96.595,330300000.0
2008-02-12 05:00:00,96.595,96.635,96.575,96.59,221500000.0
2008-02-12 05:15:00,96.59,96.6,96.54,96.55,84600000.0
2008-02-12 05:30:00,96.555,96.64,96.545,96.61,225800000.0
2008-02-12 05:45:00,96.61,96.66,96.585,96.62,159900000.0
2008-02-12 06:00:00,96.62,96.64,96.59,96.605,155300000.0
2008-02-12 06:15:00,96.605,96.665,96.595,96.6,227900000.0
2008-02-12 06:30:00,96.6,96.65,96.575,96.595,290100000.0
2008-02-12 06:45:00,96.605,96.7,96.595,96.655,249700000.0
2008-02-12 07:00:00,96.665,96.67,96.585,96.59,360300000.0
2008-02-12 07:15:00,96.595,96.64,96.565,96.61,915600000.0
2008-02-12 07:30:00,96.61,96.64,96.595,96.63,600700000.0
2008-02-12 07:45:00,96.625,96.715,96.61,96.67,1018500000.0
2008-02-12 08:00:00,96.665,96.74,96.65,96.71,1349900000.0
2008-02-12 08:15:00,96.71,96.75,96.675,96.7,495000000.0
2008-02-12 08:30:00,96.7,96.725,96.65,96.68,2363100000.0
2008-02-12 08:45:00,96.68,96.74,96.63,96.715,3658600000.0
2008-02-12 09:00:00,96.715,96.85,96.67,96.815,5417700000.0
2008-02-12 09:15:00,96.815,96.835,96.77,96.775,4480800000.0
2008-02-12 09:30:00,96.775,96.8,96.68,96.7,998200000.0
2008-02-12 09:45:00,96.7,96.87,96.69,96.86,1012900000.0
2008-02-12 10:00:00,96.86,96.92,96.77,96.8,2025500000.0
2008-02-12 10:15:00,96.8,96.85,96.76,96.79,600000000.0
2008-02-12 10:30:00,96.79,96.835,96.7,96.73,1858300000.0
2008-02-12 10:45:00,96.73,96.78,96.7,96.75,2136400000.0
2008-02-12 11:00:00,96.75,96.84,96.73,96.79,657410000.0
2008-02-12 11:15:00,96.79,96.79,96.595,96.685,624100000.0
2008-02-12 11:30:00,96.68,96.79,96.635,96.67,634200000.0
2008-02-12 11:45:00,96.67,96.67,96.52,96.62,518600000.0
2008-02-12 12:00:00,96.62,96.79,96.6,96.775,458500000.0
2008-02-12 12:15:00,96.775,96.835,96.765,96.785,359500000.0
2008-02-12 12:30:00,96.785,96.805,96.73,96.78,261100000.0
2008-02-12 12:45:00,96.78,96.86,96.78,96.84,278400000.0
2008-02-12 13:00:00,96.84,96.98,96.84,96.88,522600000.0
2008-02-12 13:15:00,96.88,97.155,96.88,97.11,754000000.0
2008-02-12 13:30:00,97.11,97.135,97.035,97.095,363900000.0
2008-02-12 13:45:00,97.095,97.19,97.08,97.17,307400000.0
2008-02-12 14:00:00,97.17,97.395,97.16,97.28,482300000.0
2008-02-12 14:15:00,97.28,97.305,97.14,97.17,751400000.0
2008-02-12 14:30:00,97.17,97.28,97.155,97.195,436500000.0
2008-02-12 14:45:00,97.2,97.21,97.035,97.12,854200000.0
2008-02-12 15:00:00,97.12,97.45,97.045,97.27,896600000.0
2008-02-12 15:15:00,97.285,97.465,97.16,97.305,885400000.0
2008-02-12 15:30:00,97.305,97.355,97.105,97.21,792500000.0
2008-02-12 15:45:00,97.21,97.31,97.15,97.24,606500000.0
2008-02-12 16:00:00,97.24,97.465,97.23,97.255,1124000000.0
2008-02-12 16:15:00,97.255,97.38,97.235,97.28,2212000000.0
2008-02-12 16:30:00,97.28,97.3,97.14,97.22,813800000.0
2008-02-12 16:45:00,97.22,97.35,97.175,97.345,706100000.0
2008-02-12 17:00:00,97.35,97.47,97.315,97.455,798000000.0
2008-02-12 17:15:00,97.455,97.515,97.315,97.335,662000000.0
2008-02-12 17:30:00,97.335,97.4,97.25,97.325,632300000.0
2008-02-12 17:45:00,97.325,97.52,97.325,97.45,696400000.0
2008-02-12 18:00:00,97.45,97.45,97.35,97.43,849300000.0
2008-02-12 18:15:00,97.43,97.49,97.3,97.33,916200000.0
2008-02-12 18:30:00,97.33,97.445,97.33,97.36,859200000.0
2008-02-12 18:45:00,97.36,97.42,97.29,97.29,1819600000.0
2008-02-12 19:00:00,97.29,97.35,97.21,97.22,785000000.0
2008-02-12 19:15:00,97.22,97.25,96.93,96.99,954400000.0
2008-02-12 19:30:00,96.99,97.08,96.92,96.96,754000000.0
2008-02-12 19:45:00,96.96,97.1,96.92,97.06,755600000.0
2008-02-12 20:00:00,97.06,97.18,97.05,97.15,314600000.0
2008-02-12 20:15:00,97.15,97.24,97.14,97.16,620100000.0
2008-02-12 20:30:00,97.16,97.16,97.06,97.13,601500000.0
2008-02-12 20:45:00,97.13,97.21,97.09,97.17,480100000.0
2008-02-12 21:00:00,97.17,97.22,97.16,97.2,426200000.0
2008-02-12 21:15:00,97.2,97.22,97.06,97.11,488300000.0
2008-02-12 21:30:00,97.11,97.12,96.95,96.98,659800000.0
2008-02-12 21:45:00,96.98,97.09,96.95,97.04,1183400000.0
2008-02-12 22:00:00,97.04,97.08,96.92,96.99,814300000.0
2008-02-12 22:15:00,96.99,97.015,96.85,96.97,1101200000.0
2008-02-12 22:30:00,96.97,96.98,96.79,96.81,1013400000.0
2008-02-12 22:45:00,96.81,96.92,96.75,96.83,840300000.0
2008-02-12 23:00:00,96.83,96.88,96.8,96.83,969100000.0
2008-02-12 23:15:00,96.835,96.99,96.82,96.99,446000000.0
2008-02-12 23:30:00,96.99,97.015,96.87,96.97,1297000000.0
2008-02-12 23:45:00,96.97,97.02,96.86,96.86,694100000.0
2008-02-13 00:00:00,96.86,96.86,96.72,96.78,700800000.0
2008-02-13 00:15:00,96.78,96.91,96.78,96.89,1049100000.0
2008-02-13 00:30:00,96.89,96.93,96.81,96.82,1380800001.0
2008-02-13 00:45:00,96.82,96.98,96.82,96.98,1575700000.0
2008-02-13 01:00:00,96.98,97.09,96.98,97.0,1979500000.0
2008-02-13 01:15:00,97.0,97.09,96.98,97.07,2064500000.0
2008-02-13 01:30:00,97.07,97.07,96.95,96.98,5684000000.0
2008-02-13 01:45:00,96.98,96.99,96.95,96.97,14535000000.0
2008-02-13 02:00:00,96.97,97.02,96.96,96.98,16592400000.0
2008-02-13 02:15:00,96.98,97.04,96.95,97.0,13922600000.0
2008-02-13 02:30:00,97.0,97.04,96.99,97.01,10494200000.0
2008-02-13 02:45:00,97.01,97.065,97.0,97.03,9193500000.0
2008-02-13 03:00:00,97.03,97.05,96.98,97.02,7101000000.0
2008-02-13 03:15:00,97.02,97.115,97.01,97.07,6948000000.0
2008-02-13 03:30:00,97.07,97.07,96.955,97.045,7061000000.0
2008-02-13 03:45:00,97.045,97.045,96.99,96.99,3108300000.0
2008-02-13 04:00:00,96.99,97.02,96.98,97.005,4539100000.0
2008-02-13 04:15:00,97.005,97.03,96.88,96.89,2973500000.0
2008-02-13 04:30:00,96.89,96.945,96.79,96.81,5249200000.0
2008-02-13 04:45:00,96.81,96.895,96.81,96.87,2446100000.0
2008-02-13 05:00:00,96.87,96.91,96.85,96.865,4128600000.0
2008-02-13 05:15:00,96.865,96.89,96.83,96.84,1729800000.0
2008-02-13 05:30:00,96.84,96.895,96.82,96.82,1884600000.0
2008-02-13 05:45:00,96.82,96.89,96.79,96.89,4150300000.0
2008-02-13 06:00:00,96.89,96.96,96.885,96.91,3759800000.0
2008-02-13 06:15:00,96.91,96.93,96.815,96.815,6747900000.0
2008-02-13 06:30:00,96.815,96.875,96.815,96.84,6813200000.0
2008-02-13 06:45:00,96.84,96.845,96.815,96.835,5189600000.0
2008-02-13 07:00:00,96.835,96.855,96.74,96.85,4827700000.0
2008-02-13 07:15:00,96.85,96.855,96.81,96.84,5109200000.0
2008-02-13 07:30:00,96.84,96.91,96.84,96.89,5466900000.0
2008-02-13 07:45:00,96.89,96.905,96.86,96.895,4733500000.0
2008-02-13 08:00:00,96.895,96.9,96.75,96.83,3426700000.0
2008-02-13 08:15:00,96.83,96.85,96.755,96.77,7593800000.0
2008-02-13 08:30:00,96.77,96.79,96.335,96.415,6525500000.0
2008-02-13 08:45:00,96.415,96.59,96.385,96.565,5474500000.0
2008-02-13 09:00:00,96.565,96.67,96.54,96.595,6527900000.0
2008-02-13 09:15:00,96.595,96.65,96.58,96.61,9088200000.0
2008-02-13 09:30:00,96.61,96.63,96.475,96.59,2837600000.0
2008-02-13 09:45:00,96.59,96.725,96.59,96.69,1990600000.0
2008-02-13 10:00:00,96.69,96.7,96.345,96.415,2461400000.0
2008-02-13 10:15:00,96.42,96.47,96.095,96.17,3645900000.0
2008-02-13 10:30:00,96.17,96.31,96.11,96.19,2072500000.0
2008-02-13 10:45:00,96.19,96.24,96.08,96.21,1968600000.0
2008-02-13 11:00:00,96.21,96.34,96.2,96.24,1296700000.0
2008-02-13 11:15:00,96.24,96.45,96.24,96.43,1106600000.0
2008-02-13 11:30:00,96.43,96.49,96.39,96.47,498000000.0
2008-02-13 11:45:00,96.47,96.515,96.41,96.44,1131900000.0
2008-02-13 12:00:00,96.44,96.61,96.43,96.575,861600000.0
2008-02-13 12:15:00,96.575,96.6,96.36,96.455,1722700000.0
2008-02-13 12:30:00,96.455,96.6,96.4,96.515,1952400000.0
2008-02-13 12:45:00,96.51,96.745,96.46,96.65,3433500000.0
2008-02-13 13:00:00,96.65,96.66,96.425,96.45,2531900000.0
2008-02-13 13:15:00,96.45,96.51,96.375,96.46,1112900000.0
2008-02-13 13:30:00,96.46,96.595,96.435,96.56,1088400000.0
2008-02-13 13:45:00,96.56,96.59,96.495,96.56,1373400000.0
2008-02-13 14:00:00,96.56,96.72,96.52,96.68,1275600000.0
2008-02-13 14:15:00,96.69,96.77,96.64,96.76,1399800000.0
2008-02-13 14:30:00,96.76,96.77,96.62,96.67,1153900000.0
2008-02-13 14:45:00,96.67,96.67,96.495,96.535,2192800000.0
2008-02-13 15:00:00,96.535,96.55,96.41,96.49,1738600000.0
2008-02-13 15:15:00,96.49,96.55,96.37,96.415,1058100000.0
2008-02-13 15:30:00,96.415,96.96,96.415,96.885,1892500000.0
2008-02-13 15:45:00,96.885,97.12,96.86,97.08,1158950000.0
2008-02-13 16:00:00,97.08,97.12,96.79,96.91,1605000000.0
2008-02-13 16:15:00,96.91,96.95,96.805,96.9,2598150000.0
2008-02-13 16:30:00,96.9,97.19,96.86,96.97,5251350000.0
2008-02-13 16:45:00,96.97,97.07,96.93,96.97,4685700000.0
2008-02-13 17:00:00,96.96,97.08,96.895,97.005,4555700000.0
2008-02-13 17:15:00,97.01,97.04,96.82,96.885,3550000000.0
2008-02-13 17:30:00,96.885,96.92,96.44,96.565,4664150000.0
2008-02-13 17:45:00,96.555,96.85,96.52,96.84,3955000000.0
2008-02-13 18:00:00,96.84,96.84,96.73,96.76,3226700000.0
2008-02-13 18:15:00,96.76,96.83,96.655,96.76,3311150000.0
2008-02-13 18:30:00,96.76,96.8,96.52,96.645,4381400000.0
2008-02-13 18:45:00,96.645,96.68,96.58,96.61,2901200000.0
2008-02-13 19:00:00,96.61,96.68,96.56,96.66,2436150000.0
2008-02-13 19:15:00,96.66,96.69,96.595,96.64,1469100000.0
2008-02-13 19:30:00,96.64,96.66,96.575,96.6,2623300000.0
2008-02-13 19:45:00,96.6,96.68,96.58,96.66,1396400000.0
2008-02-13 20:00:00,96.66,96.81,96.65,96.755,3325200000.0
2008-02-13 20:15:00,96.75,96.84,96.69,96.72,2047650000.0
2008-02-13 20:30:00,96.72,96.74,96.675,96.72,1470200000.0
2008-02-13 20:45:00,96.72,96.855,96.705,96.8,1630800000.0
2008-02-13 21:00:00,96.8,96.81,96.7,96.72,1336200000.0
2008-02-13 21:15:00,96.72,96.8,96.72,96.78,1405200000.0
2008-02-13 21:30:00,96.78,96.85,96.76,96.84,1072100000.0
2008-02-13 21:45:00,96.84,96.9,96.82,96.87,1703800000.0
2008-02-13 22:00:00,96.87,96.88,96.725,96.725,1961450000.0
2008-02-13 22:15:00,96.725,96.805,96.725,96.76,1204900000.0
2008-02-13 22:30:00,96.76,97.05,96.73,97.03,2389400000.0
2008-02-13 22:45:00,97.03,97.1,96.98,97.05,2246900000.0
2008-02-13 23:00:00,97.05,97.07,96.97,97.02,1842500000.0
2008-02-13 23:15:00,97.02,97.07,97.02,97.05,1555750000.0
2008-02-13 23:30:00,97.05,97.08,97.015,97.04,1060100000.0
2008-02-13 23:45:00,97.04,97.1,97.005,97.06,2275800000.0
2008-02-14 00:00:00,97.06,97.06,96.84,96.89,2254700000.0
2008-02-14 00:15:00,96.89,96.99,96.88,96.96,542600000.0
2008-02-14 00:30:00,96.96,96.995,96.925,96.97,1243500000.0
2008-02-14 00:45:00,96.97,96.99,96.925,96.95,912500000.0
2008-02-14 01:00:00,96.95,97.005,96.93,96.97,1075300000.0
2008-02-14 01:15:00,96.97,97.01,96.86,96.93,1025700000.0
2008-02-14 01:30:00,96.93,97.005,96.93,96.985,851400000.0
2008-02-14 01:45:00,96.985,97.105,96.89,97.095,3041500000.0
2008-02-14 02:00:00,97.095,97.165,97.03,97.11,952500000.0
2008-02-14 02:15:00,97.11,97.19,96.98,96.99,1181000000.0
2008-02-14 02:30:00,96.99,97.59,96.99,97.545,2397800000.0
2008-02-14 02:45:00,97.54,97.605,97.515,97.525,2246900000.0
2008-02-14 03:00:00,97.525,97.535,97.405,97.415,1404900000.0
2008-02-14 03:15:00,97.415,97.45,97.39,97.445,766200000.0
2008-02-14 03:30:00,97.445,97.495,97.39,97.445,600000000.0
2008-02-14 03:45:00,97.445,97.475,97.42,97.435,464000000.0
2008-02-14 04:00:00,97.435,97.445,97.36,97.435,1164700000.0
2008-02-14 04:15:00,97.44,97.58,97.435,97.54,1476900000.0
2008-02-14 04:30:00,97.54,97.6,97.54,97.565,843400000.0
2008-02-14 04:45:00,97.565,97.63,97.535,97.57,792200000.0
2008-02-14 05:00:00,97.57,97.62,97.56,97.59,354100000.0
2008-02-14 05:15:00,97.59,97.64,97.59,97.605,767300000.0
2008-02-14 05:30:00,97.605,97.655,97.605,97.63,553600000.0
2008-02-14 05:45:00,97.63,97.655,97.535,97.535,789800000.0
2008-02-14 06:00:00,97.535,97.56,97.51,97.55,459600000.0
2008-02-14 06:15:00,97.55,97.6,97.545,97.585,674200000.0
2008-02-14 06:30:00,97.585,97.69,97.535,97.63,709300000.0
2008-02-14 06:45:00,97.63,97.69,97.605,97.68,716000000.0
2008-02-14 07:00:00,97.68,97.69,97.63,97.69,506800000.0
2008-02-14 07:15:00,97.69,97.72,97.67,97.71,475500000.0
2008-02-14 07:30:00,97.71,97.71,97.665,97.685,776500000.0
2008-02-14 07:45:00,97.685,97.7,97.605,97.635,580500000.0
2008-02-14 08:00:00,97.635,97.66,97.605,97.64,953700000.0
2008-02-14 08:15:00,97.64,97.705,97.58,97.605,1159900000.0
2008-02-14 08:30:00,97.605,97.865,97.6,97.845,2065800000.0
2008-02-14 08:45:00,97.85,97.905,97.785,97.88,2577500000.0
2008-02-14 09:00:00,97.88,97.935,97.86,97.885,4191200000.0
2008-02-14 09:15:00,97.89,97.92,97.835,97.855,5096300000.0
2008-02-14 09:30:00,97.86,97.88,97.77,97.87,1444100000.0
2008-02-14 09:45:00,97.87,97.98,97.825,97.95,1215200000.0
2008-02-14 10:00:00,97.95,98.0,97.905,97.97,1634500000.0
2008-02-14 10:15:00,97.975,97.99,97.885,97.95,1417900000.0
2008-02-14 10:30:00,97.95,97.95,97.865,97.895,706900000.0
2008-02-14 10:45:00,97.895,97.93,97.84,97.87,757100000.0
2008-02-14 11:00:00,97.87,97.9,97.75,97.87,721100000.0
2008-02-14 11:15:00,97.87,97.965,97.85,97.92,772700000.0
2008-02-14 11:30:00,97.92,97.95,97.845,97.855,820000000.0
2008-02-14 11:45:00,97.855,97.98,97.825,97.83,1293200000.0
2008-02-14 12:00:00,97.83,97.9,97.675,97.71,1520800000.0
2008-02-14 12:15:00,97.715,97.79,97.625,97.7,2180200000.0
2008-02-14 12:30:00,97.7,97.77,97.66,97.77,1797000000.0
2008-02-14 12:45:00,97.77,97.86,97.75,97.81,1832200000.0
2008-02-14 13:00:00,97.81,97.86,97.81,97.85,403400000.0
2008-02-14 13:15:00,97.85,97.89,97.8,97.81,372800000.0
2008-02-14 13:30:00,97.81,97.92,97.785,97.825,832700000.0
2008-02-14 13:45:00,97.83,97.86,97.765,97.785,778900000.0
2008-02-14 14:00:00,97.785,97.81,97.675,97.72,949900000.0
2008-02-14 14:15:00,97.72,97.94,97.71,97.91,1296900000.0
2008-02-14 14:30:00,97.91,97.95,97.86,97.92,531000000.0
2008-02-14 14:45:00,97.92,97.96,97.845,97.905,624500000.0
2008-02-14 15:00:00,97.905,97.91,97.79,97.865,704600000.0
2008-02-14 15:15:00,97.86,98.025,97.85,97.935,2693200000.0
2008-02-14 15:30:00,97.915,98.08,97.915,97.94,1169200000.0
2008-02-14 15:45:00,97.94,98.02,97.9,97.935,896300000.0
2008-02-14 16:00:00,97.935,98.135,97.91,98.03,1274900000.0
2008-02-14 16:15:00,98.035,98.07,97.9,98.01,1013500000.0
2008-02-14 16:30:00,98.01,98.04,97.855,97.87,1139800000.0
2008-02-14 16:45:00,97.875,98.1,97.84,98.02,1426100000.0
2008-02-14 17:00:00,98.02,98.08,97.68,97.81,1995000000.0
2008-02-14 17:15:00,97.81,98.01,97.81,97.895,1219800000.0
2008-02-14 17:30:00,97.895,98.01,97.845,97.86,1087800000.0
2008-02-14 17:45:00,97.85,97.995,97.695,97.73,1598600000.0
2008-02-14 18:00:00,97.73,97.76,97.475,97.5,1288700000.0
2008-02-14 18:15:00,97.5,97.59,97.26,97.5,1250100000.0
2008-02-14 18:30:00,97.5,97.545,97.345,97.41,984300000.0
2008-02-14 18:45:00,97.41,97.545,97.37,97.53,775400000.0
2008-02-14 19:00:00,97.53,97.655,97.43,97.65,1073600000.0
2008-02-14 19:15:00,97.65,97.65,97.53,97.595,849700000.0
2008-02-14 19:30:00,97.595,97.595,97.495,97.53,1033600000.0
2008-02-14 19:45:00,97.53,97.56,97.39,97.43,749800000.0
2008-02-14 20:00:00,97.43,97.49,97.33,97.34,850100000.0
2008-02-14 20:15:00,97.34,97.37,97.305,97.315,606100000.0
2008-02-14 20:30:00,97.315,97.4,97.315,97.4,369200000.0
2008-02-14 20:45:00,97.4,97.53,97.31,97.48,690300000.0
2008-02-14 21:00:00,97.48,97.52,97.41,97.5,815700000.0
2008-02-14 21:15:00,97.5,97.61,97.455,97.55,653700000.0
2008-02-14 21:30:00,97.55,97.61,97.52,97.605,476600000.0
2008-02-14 21:45:00,97.605,97.605,97.19,97.42,1286800000.0
2008-02-14 22:00:00,97.42,97.54,97.27,97.51,988650000.0
2008-02-14 22:15:00,97.51,97.63,97.47,97.575,1472800000.0
2008-02-14 22:30:00,97.575,97.595,97.445,97.515,2010700000.0
2008-02-14 22:45:00,97.515,97.54,97.355,97.365,4292100000.0
2008-02-14 23:00:00,97.375,97.41,97.285,97.33,1781500000.0
2008-02-14 23:15:00,97.33,97.33,97.255,97.285,934800000.0
2008-02-14 23:30:00,97.285,97.285,97.19,97.26,425900000.0
2008-02-14 23:45:00,97.26,97.29,97.23,97.27,555600000.0
2008-02-15 00:00:00,97.27,97.33,97.23,97.3,749200000.0
2008-02-15 00:15:00,97.3,97.36,97.27,97.3,296100000.0
2008-02-15 00:30:00,97.31,97.37,97.27,97.29,922800000.0
2008-02-15 00:45:00,97.29,97.29,97.215,97.235,460000000.0
2008-02-15 01:00:00,97.24,97.28,96.97,97.085,2008000000.0
2008-02-15 01:15:00,97.085,97.185,97.005,97.17,950500000.0
2008-02-15 01:30:00,97.17,97.21,97.16,97.175,1001400000.0
2008-02-15 01:45:00,97.18,97.28,97.15,97.205,1797000000.0
2008-02-15 02:00:00,97.205,97.275,97.195,97.275,702500000.0
2008-02-15 02:15:00,97.275,97.3,97.125,97.2,1497300000.0
2008-02-15 02:30:00,97.2,97.29,97.175,97.275,1027400000.0
2008-02-15 02:45:00,97.275,97.315,97.2,97.24,1866300000.0
2008-02-15 03:00:00,97.24,97.25,97.145,97.19,2201300001.0
2008-02-15 03:15:00,97.19,97.26,97.15,97.23,2735200000.0
2008-02-15 03:30:00,97.23,97.285,97.225,97.25,1998200000.0
2008-02-15 03:45:00,97.245,97.305,97.235,97.285,1989200000.0
2008-02-15 04:00:00,97.285,97.29,97.23,97.245,1873500000.0
2008-02-15 04:15:00,97.245,97.285,97.235,97.285,1762900000.0
2008-02-15 04:30:00,97.285,97.295,97.24,97.26,1273000000.0
2008-02-15 04:45:00,97.26,97.28,97.22,97.24,822500000.0
2008-02-15 05:00:00,97.24,97.25,97.21,97.23,1466500000.0
2008-02-15 05:15:00,97.23,97.29,97.225,97.28,1590600000.0
2008-02-15 05:30:00,97.28,97.35,97.265,97.34,1455500000.0
2008-02-15 05:45:00,97.34,97.35,97.3,97.31,906100000.0
2008-02-15 06:00:00,97.31,97.36,97.27,97.335,1549000000.0
2008-02-15 06:15:00,97.335,97.35,97.29,97.32,1518600000.0
2008-02-15 06:30:00,97.32,97.42,97.32,97.37,1267400000.0
2008-02-15 06:45:00,97.37,97.53,97.36,97.525,1688600000.0
2008-02-15 07:00:00,97.525,97.61,97.51,97.545,2404900000.0
2008-02-15 07:15:00,97.545,97.605,97.515,97.515,2789800000.0
2008-02-15 07:30:00,97.515,97.59,97.465,97.58,3780800000.0
2008-02-15 07:45:00,97.58,97.71,97.58,97.68,2574500000.0
2008-02-15 08:00:00,97.68,97.78,97.665,97.725,1881300000.0
2008-02-15 08:15:00,97.725,97.82,97.72,97.79,1311200000.0
2008-02-15 08:30:00,97.795,97.945,97.755,97.88,2772700000.0
2008-02-15 08:45:00,97.88,97.905,97.7,97.78,3184900000.0
2008-02-15 09:00:00,97.78,97.905,97.755,97.855,4733200000.0
2008-02-15 09:15:00,97.855,97.915,97.81,97.91,3946100000.0
2008-02-15 09:30:00,97.91,98.06,97.88,98.01,2349900000.0
2008-02-15 09:45:00,98.01,98.05,97.925,98.02,1779300000.0
2008-02-15 10:00:00,98.02,98.06,97.95,97.95,1523500000.0
2008-02-15 10:15:00,97.95,97.98,97.86,97.97,1240700000.0
2008-02-15 10:30:00,97.97,98.07,97.91,98.02,2057300000.0
2008-02-15 10:45:00,98.025,98.065,97.99,98.025,3000900000.0
2008-02-15 11:00:00,98.025,98.05,97.99,98.05,1490800000.0
2008-02-15 11:15:00,98.05,98.08,98.01,98.03,489400000.0
2008-02-15 11:30:00,98.025,98.19,98.02,98.1,2191900000.0
2008-02-15 11:45:00,98.1,98.21,98.1,98.15,1154300000.0
2008-02-15 12:00:00,98.15,98.345,98.125,98.16,3124999998.0
2008-02-15 12:15:00,98.17,98.17,97.96,98.01,6549500000.0
2008-02-15 12:30:00,98.01,98.115,98.005,98.105,4154300000.0
2008-02-15 12:45:00,98.105,98.21,97.97,98.02,2043800000.0
2008-02-15 13:00:00,98.02,98.025,97.93,97.97,2783200000.0
2008-02-15 13:15:00,97.97,98.02,97.86,97.88,2239200000.0
2008-02-15 13:30:00,97.88,97.91,97.8,97.87,2086100000.0
2008-02-15 13:45:00,97.87,97.915,97.785,97.875,1721700000.0
2008-02-15 14:00:00,97.875,97.875,97.66,97.67,2319600000.0
2008-02-15 14:15:00,97.67,97.735,97.615,97.67,1766700000.0
2008-02-15 14:30:00,97.66,97.72,97.59,97.66,1033700000.0
2008-02-15 14:45:00,97.65,97.67,97.405,97.42,732200000.0
2008-02-15 15:00:00,97.42,97.51,97.28,97.46,2094400000.0
2008-02-15 15:15:00,97.46,97.58,97.435,97.455,1499700000.0
2008-02-15 15:30:00,97.455,97.455,97.1,97.23,2356900000.0
2008-02-15 15:45:00,97.235,97.495,97.235,97.445,2070000000.0
2008-02-15 16:00:00,97.435,97.51,97.42,97.455,2458600000.0
2008-02-15 16:15:00,97.455,97.68,97.45,97.635,1950900000.0
2008-02-15 16:30:00,97.635,97.77,97.51,97.74,3224600000.0
2008-02-15 16:45:00,97.74,97.75,97.475,97.55,2744300000.0
2008-02-15 17:00:00,97.545,97.855,97.455,97.77,3777300000.0
2008-02-15 17:15:00,97.77,97.835,97.635,97.725,3260000000.0
2008-02-15 17:30:00,97.725,97.9,97.675,97.675,4805500000.0
2008-02-15 17:45:00,97.675,97.69,97.525,97.58,3573600000.0
2008-02-15 18:00:00,97.58,97.76,97.57,97.67,1352600000.0
2008-02-15 18:15:00,97.67,97.7,97.61,97.68,1425200000.0
2008-02-15 18:30:00,97.68,97.695,97.505,97.565,1289200000.0
2008-02-15 18:45:00,97.565,97.64,97.505,97.63,2094600000.0
2008-02-15 19:00:00,97.63,97.76,97.63,97.68,1533100000.0
2008-02-15 19:15:00,97.68,97.71,97.545,97.555,1633900000.0
2008-02-15 19:30:00,97.555,97.58,97.405,97.415,1977800000.0
2008-02-15 19:45:00,97.415,97.555,97.38,97.555,1411500000.0
2008-02-15 20:00:00,97.555,97.59,97.45,97.59,916700000.0
2008-02-15 20:15:00,97.59,97.61,97.47,97.495,632500000.0
2008-02-15 20:30:00,97.495,97.54,97.465,97.54,576200000.0
2008-02-15 20:45:00,97.54,97.61,97.54,97.6,469400000.0
2008-02-15 21:00:00,97.6,97.71,97.59,97.68,1494400000.0
2008-02-15 21:15:00,97.68,97.68,97.615,97.65,1535000000.0
2008-02-15 21:30:00,97.65,97.69,97.63,97.65,937700000.0
2008-02-15 21:45:00,97.65,97.695,97.605,97.685,1377700000.0
2008-02-15 22:00:00,97.685,97.88,97.635,97.85,1711500000.0
2008-02-15 22:15:00,97.85,97.86,97.74,97.745,1052100000.0
2008-02-15 22:30:00,97.755,97.88,97.74,97.865,883100000.0
2008-02-15 22:45:00,97.86,97.995,97.85,97.915,2255500000.0
2008-02-15 23:00:00,97.915,97.935,97.822,97.87,1904700000.0
2008-02-15 23:15:00,97.87,97.881,97.812,97.846,1919700000.0
2008-02-15 23:30:00,97.862,97.947,97.815,97.924,2011900000.0
2008-02-15 23:45:00,97.923,97.983,97.826,97.951,2056900000.0
2008-02-18 00:00:00,97.907,97.938,97.816,97.82,2593100000.0
2008-02-18 00:15:00,97.85,97.94,97.83,97.87,2462500000.0
2008-02-18 00:30:00,97.87,97.905,97.83,97.9,934600000.0
2008-02-18 00:45:00,97.9,97.925,97.84,97.855,886400000.0
2008-02-18 01:00:00,97.855,97.875,97.765,97.85,2874500000.0
2008-02-18 01:15:00,97.85,97.89,97.84,97.87,2305700000.0
2008-02-18 01:30:00,97.87,98.02,97.87,97.98,1051500000.0
2008-02-18 01:45:00,97.98,98.06,97.93,97.99,1501100000.0
2008-02-18 02:00:00,97.99,98.09,97.965,98.055,1693100000.0
2008-02-18 02:15:00,98.055,98.43,98.025,98.355,3113200000.0
2008-02-18 02:30:00,98.355,98.46,98.245,98.395,2618400000.0
2008-02-18 02:45:00,98.395,98.505,98.355,98.375,2752100000.0
2008-02-18 03:00:00,98.375,98.515,98.325,98.49,2960400000.0
2008-02-18 03:15:00,98.49,98.5,98.35,98.38,2792600000.0
2008-02-18 03:30:00,98.38,98.445,98.375,98.41,1817200000.0
2008-02-18 03:45:00,98.41,98.47,98.4,98.435,2629800000.0
2008-02-18 04:00:00,98.435,98.435,98.385,98.4,2414300000.0
2008-02-18 04:15:00,98.4,98.42,98.375,98.405,2624600000.0
2008-02-18 04:30:00,98.405,98.42,98.365,98.365,1187700000.0
2008-02-18 04:45:00,98.365,98.46,98.36,98.46,1749800000.0
2008-02-18 05:00:00,98.46,98.505,98.45,98.465,1682400000.0
2008-02-18 05:15:00,98.465,98.51,98.45,98.465,2479800000.0
2008-02-18 05:30:00,98.465,98.48,98.43,98.48,1451700000.0
2008-02-18 05:45:00,98.48,98.48,98.39,98.41,6582100000.0
2008-02-18 06:00:00,98.41,98.455,98.29,98.455,4435500000.0
2008-02-18 06:15:00,98.455,98.455,98.365,98.39,3693500000.0
2008-02-18 06:30:00,98.4,98.485,98.395,98.455,1495200000.0
2008-02-18 06:45:00,98.455,98.485,98.44,98.46,1724700000.0
2008-02-18 07:00:00,98.46,98.495,98.44,98.45,2257300000.0
2008-02-18 07:15:00,98.45,98.46,98.395,98.435,3486000000.0
2008-02-18 07:30:00,98.435,98.44,98.34,98.39,3605800000.0
2008-02-18 07:45:00,98.39,98.455,98.35,98.455,3431500000.0
2008-02-18 08:00:00,98.455,98.5,98.39,98.49,5368000000.0
2008-02-18 08:15:00,98.49,98.5,98.425,98.43,2693100000.0
2008-02-18 08:30:00,98.43,98.485,98.39,98.475,3632800000.0
2008-02-18 08:45:00,98.475,98.54,98.455,98.5,2683900000.0
2008-02-18 09:00:00,98.5,98.505,98.41,98.415,6546900000.0
2008-02-18 09:15:00,98.415,98.55,98.4,98.55,8291399999.0
2008-02-18 09:30:00,98.545,98.61,98.495,98.58,1962800000.0
2008-02-18 09:45:00,98.58,98.6,98.51,98.57,1674900000.0
2008-02-18 10:00:00,98.57,98.62,98.49,98.53,1939900000.0
2008-02-18 10:15:00,98.53,98.565,98.495,98.495,2086800000.0
2008-02-18 10:30:00,98.5,98.57,98.47,98.51,4876000000.0
2008-02-18 10:45:00,98.51,98.57,98.395,98.54,5121000000.0
2008-02-18 11:00:00,98.54,98.67,98.505,98.625,1768800000.0
2008-02-18 11:15:00,98.63,98.72,98.615,98.71,3992500000.0
2008-02-18 11:30:00,98.71,98.74,98.66,98.68,2053200000.0
2008-02-18 11:45:00,98.68,98.685,98.53,98.53,2658500000.0
2008-02-18 12:00:00,98.53,98.59,98.51,98.545,2065500000.0
2008-02-18 12:15:00,98.545,98.61,98.545,98.58,2223000000.0
2008-02-18 12:30:00,98.58,98.59,98.5,98.505,2157700000.0
2008-02-18 12:45:00,98.5,98.55,98.49,98.49,1998700000.0
2008-02-18 13:00:00,98.49,98.6,98.465,98.585,1700300000.0
2008-02-18 13:15:00,98.585,98.655,98.555,98.565,977200000.0
2008-02-18 13:30:00,98.565,98.595,98.535,98.535,1057300000.0
2008-02-18 13:45:00,98.535,98.61,98.515,98.57,956900000.0
2008-02-18 14:00:00,98.57,98.6,98.505,98.57,1246100000.0
2008-02-18 14:15:00,98.57,98.705,98.555,98.7,1650000000.0
2008-02-18 14:30:00,98.705,98.725,98.635,98.71,1569900000.0
2008-02-18 14:45:00,98.71,98.755,98.695,98.72,1120900000.0
2008-02-18 15:00:00,98.72,98.73,98.68,98.725,1671100000.0
2008-02-18 15:15:00,98.725,98.73,98.595,98.61,1930300000.0
2008-02-18 15:30:00,98.61,98.645,98.525,98.63,1718400000.0
2008-02-18 15:45:00,98.63,98.655,98.6,98.605,2083200000.0
2008-02-18 16:00:00,98.61,98.655,98.565,98.6,1245700000.0
2008-02-18 16:15:00,98.6,98.675,98.6,98.655,2096200000.0
2008-02-18 16:30:00,98.66,98.72,98.61,98.72,1087300000.0
2008-02-18 16:45:00,98.72,98.75,98.65,98.74,1848100000.0
2008-02-18 17:00:00,98.74,98.8,98.665,98.67,4356000000.0
2008-02-18 17:15:00,98.675,98.78,98.67,98.735,4848900000.0
2008-02-18 17:30:00,98.735,98.805,98.715,98.73,3292800000.0
2008-02-18 17:45:00,98.73,98.81,98.715,98.74,2760400000.0
2008-02-18 18:00:00,98.74,98.75,98.66,98.735,3093700000.0
2008-02-18 18:15:00,98.735,98.74,98.625,98.65,3283000000.0
2008-02-18 18:30:00,98.65,98.72,98.52,98.71,3204800000.0
2008-02-18 18:45:00,98.71,98.805,98.665,98.755,1948100000.0
2008-02-18 19:00:00,98.755,98.8,98.735,98.735,541200000.0
2008-02-18 19:15:00,98.735,98.77,98.725,98.74,836000000.0
2008-02-18 19:30:00,98.74,98.81,98.74,98.79,605900000.0
2008-02-18 19:45:00,98.79,98.84,98.72,98.74,937100000.0
2008-02-18 20:00:00,98.74,98.77,98.705,98.76,802500000.0
2008-02-18 20:15:00,98.76,98.79,98.745,98.79,396400000.0
2008-02-18 20:30:00,98.79,98.81,98.77,98.805,140500000.0
2008-02-18 20:45:00,98.805,98.84,98.775,98.81,863600000.0
2008-02-18 21:00:00,98.81,98.81,98.75,98.8,730500000.0
2008-02-18 21:15:00,98.8,98.82,98.8,98.82,412400000.0
2008-02-18 21:30:00,98.82,98.86,98.81,98.84,931300000.0
2008-02-18 21:45:00,98.84,98.85,98.84,98.85,361200000.0
2008-02-18 22:00:00,98.85,98.87,98.82,98.86,820400000.0
2008-02-18 22:15:00,98.86,98.86,98.83,98.85,974600000.0
2008-02-18 22:30:00,98.85,98.855,98.83,98.83,571100000.0
2008-02-18 22:45:00,98.83,98.83,98.79,98.79,464000000.0
2008-02-18 23:00:00,98.79,98.86,98.79,98.835,898100000.0
2008-02-18 23:15:00,98.835,98.88,98.83,98.86,507800000.0
2008-02-18 23:30:00,98.86,98.865,98.8,98.83,1201300000.0
2008-02-18 23:45:00,98.83,98.9,98.82,98.845,1376400000.0
2008-02-19 00:00:00,98.83,98.89,98.83,98.87,1123700000.0
2008-02-19 00:15:00,98.87,98.92,98.83,98.895,1500100000.0
2008-02-19 00:30:00,98.895,99.01,98.86,98.97,3513900000.0
2008-02-19 00:45:00,98.97,98.99,98.895,98.96,1542700000.0
2008-02-19 01:00:00,98.96,99.08,98.93,99.065,1947700000.0
2008-02-19 01:15:00,99.065,99.09,99.01,99.02,929300000.0
2008-02-19 01:30:00,99.02,99.045,98.975,99.03,976500000.0
2008-02-19 01:45:00,99.03,99.15,99.02,99.145,1017700000.0
2008-02-19 02:00:00,99.145,99.29,99.13,99.255,1882600000.0
2008-02-19 02:15:00,99.255,99.3,99.2,99.245,2739200000.0
2008-02-19 02:30:00,99.245,99.55,99.215,99.355,5783600000.0
2008-02-19 02:45:00,99.355,99.5,99.35,99.43,1541900000.0
2008-02-19 03:00:00,99.43,99.45,99.315,99.315,1656400000.0
2008-02-19 03:15:00,99.315,99.38,99.275,99.37,1214400000.0
2008-02-19 03:30:00,99.37,99.445,99.355,99.43,1017100000.0
2008-02-19 03:45:00,99.43,99.445,99.37,99.445,876300000.0
2008-02-19 04:00:00,99.445,99.48,99.38,99.425,1575700000.0
2008-02-19 04:15:00,99.425,99.485,99.395,99.47,1631100000.0
2008-02-19 04:30:00,99.475,99.48,99.375,99.385,1471900000.0
2008-02-19 04:45:00,99.39,99.405,99.325,99.34,1305700000.0
2008-02-19 05:00:00,99.345,99.37,99.33,99.355,994500000.0
2008-02-19 05:15:00,99.355,99.385,99.33,99.335,1254300000.0
2008-02-19 05:30:00,99.335,99.42,99.335,99.38,642200000.0
2008-02-19 05:45:00,99.38,99.44,99.375,99.435,518599999.0
2008-02-19 06:00:00,99.43,99.515,99.43,99.44,534300000.0
2008-02-19 06:15:00,99.44,99.52,99.415,99.48,732500001.0
2008-02-19 06:30:00,99.48,99.49,99.43,99.45,554900000.0
2008-02-19 06:45:00,99.455,99.475,99.335,99.365,2025700000.0
2008-02-19 07:00:00,99.365,99.4,99.29,99.29,3142700000.0
2008-02-19 07:15:00,99.29,99.395,99.245,99.29,3792700000.0
2008-02-19 07:30:00,99.29,99.34,99.22,99.27,1789700000.0
2008-02-19 07:45:00,99.275,99.28,99.135,99.17,2815200000.0
2008-02-19 08:00:00,99.165,99.21,99.11,99.185,2225500000.0
2008-02-19 08:15:00,99.185,99.22,99.07,99.12,2825000000.0
2008-02-19 08:30:00,99.12,99.22,99.1,99.145,3589200000.0
2008-02-19 08:45:00,99.145,99.255,99.14,99.15,3649000000.0
2008-02-19 09:00:00,99.155,99.175,98.955,99.015,3830600000.0
2008-02-19 09:15:00,99.015,99.065,98.975,99.035,3976399999.0
2008-02-19 09:30:00,99.035,99.18,99.03,99.13,1536000000.0
2008-02-19 09:45:00,99.13,99.16,99.07,99.145,1688000000.0
2008-02-19 10:00:00,99.145,99.19,99.08,99.1,1318700000.0
2008-02-19 10:15:00,99.1,99.21,99.085,99.17,3617500000.0
2008-02-19 10:30:00,99.17,99.22,99.11,99.12,2622300000.0
2008-02-19 10:45:00,99.12,99.17,99.065,99.17,3884700000.0
2008-02-19 11:00:00,99.17,99.17,98.935,98.99,4463600000.0
2008-02-19 11:15:00,98.99,99.05,98.925,98.995,4318100000.0
2008-02-19 11:30:00,98.995,99.03,98.88,98.97,4104500000.0
2008-02-19 11:45:00,98.97,99.21,98.965,99.12,3033500000.0
2008-02-19 12:00:00,99.12,99.21,99.055,99.18,1534900000.0
2008-02-19 12:15:00,99.17,99.17,98.97,99.005,2175600000.0
2008-02-19 12:30:00,99.005,99.035,98.77,98.87,3408000000.0
2008-02-19 12:45:00,98.87,98.96,98.8,98.87,2891700000.0
2008-02-19 13:00:00,98.87,98.93,98.755,98.91,2557700000.0
2008-02-19 13:15:00,98.91,98.98,98.83,98.865,789800000.0
2008-02-19 13:30:00,98.865,99.09,98.84,99.07,2031700000.0
2008-02-19 13:45:00,99.07,99.23,99.07,99.19,1636500000.0
2008-02-19 14:00:00,99.19,99.19,98.985,99.05,1907700000.0
2008-02-19 14:15:00,99.05,99.12,99.03,99.035,1817100000.0
2008-02-19 14:30:00,99.035,99.25,99.015,99.21,1124800000.0
2008-02-19 14:45:00,99.21,99.25,99.185,99.235,1393300000.0
2008-02-19 15:00:00,99.235,99.25,99.145,99.245,1635000000.0
2008-02-19 15:15:00,99.255,99.41,99.23,99.385,1629100000.0
2008-02-19 15:30:00,99.385,99.41,99.23,99.24,2191000000.0
2008-02-19 15:45:00,99.245,99.27,99.105,99.16,1528900000.0
2008-02-19 16:00:00,99.16,99.31,99.115,99.27,1617600000.0
2008-02-19 16:15:00,99.27,99.37,99.245,99.305,1679600000.0
2008-02-19 16:30:00,99.305,99.51,99.225,99.325,2056700000.0
2008-02-19 16:45:00,99.325,99.39,99.095,99.13,2488250000.0
2008-02-19 17:00:00,99.13,99.21,99.045,99.1,1479600000.0
2008-02-19 17:15:00,99.1,99.235,99.1,99.12,917000000.0
2008-02-19 17:30:00,99.12,99.14,98.945,98.945,2044400000.0
2008-02-19 17:45:00,98.945,99.1,98.91,98.98,1811000000.0
2008-02-19 18:00:00,98.98,99.03,98.805,98.85,2466000000.0
2008-02-19 18:15:00,98.85,98.86,98.715,98.735,1567000000.0
2008-02-19 18:30:00,98.735,98.91,98.6,98.89,1755400000.0
2008-02-19 18:45:00,98.89,98.985,98.83,98.915,1682200000.0
2008-02-19 19:00:00,98.915,99.095,98.875,98.935,1811500000.0
2008-02-19 19:15:00,98.94,99.135,98.9,99.135,1567600000.0
2008-02-19 19:30:00,99.135,99.16,98.955,98.99,1067700000.0
2008-02-19 19:45:00,98.99,99.165,98.91,99.055,1170700000.0
2008-02-19 20:00:00,99.055,99.185,99.05,99.155,1918900000.0
2008-02-19 20:15:00,99.155,99.39,99.155,99.36,1655300000.0
2008-02-19 20:30:00,99.36,99.47,99.31,99.31,2086100000.0
2008-02-19 20:45:00,99.31,99.37,99.27,99.305,2464800000.0
2008-02-19 21:00:00,99.305,99.32,99.19,99.23,2771400000.0
2008-02-19 21:15:00,99.23,99.36,99.165,99.315,2670650000.0
2008-02-19 21:30:00,99.315,99.32,99.065,99.115,3559050000.0
2008-02-19 21:45:00,99.115,99.12,98.945,99.08,3117750000.0
2008-02-19 22:00:00,99.08,99.08,98.96,99.06,3201200000.0
2008-02-19 22:15:00,99.06,99.07,98.89,98.9,3162900000.0
2008-02-19 22:30:00,98.9,99.035,98.88,98.995,1826900000.0
2008-02-19 22:45:00,98.995,99.02,98.86,98.885,1300900000.0
2008-02-19 23:00:00,98.895,99.04,98.895,99.0,2186100000.0
2008-02-19 23:15:00,99.0,99.04,98.93,98.965,1884100000.0
2008-02-19 23:30:00,98.965,99.03,98.96,98.98,1498800000.0
2008-02-19 23:45:00,98.98,99.03,98.95,99.015,1472800000.0
2008-02-20 00:00:00,99.015,99.1,99.0,99.06,950500000.0
2008-02-20 00:15:00,99.07,99.21,99.07,99.18,576500000.0
2008-02-20 00:30:00,99.18,99.27,99.16,99.255,1066700000.0
2008-02-20 00:45:00,99.255,99.295,99.225,99.28,420000000.0
2008-02-20 01:00:00,99.28,99.395,99.255,99.37,1066800000.0
2008-02-20 01:15:00,99.37,99.405,99.305,99.305,2637200000.0
2008-02-20 01:30:00,99.305,99.41,99.265,99.41,2305100000.0
2008-02-20 01:45:00,99.41,99.45,99.38,99.415,403700000.0
2008-02-20 02:00:00,99.415,99.43,99.24,99.265,1042500000.0
2008-02-20 02:15:00,99.265,99.29,99.2,99.225,509600000.0
2008-02-20 02:30:00,99.22,99.25,98.94,98.98,931200000.0
2008-02-20 02:45:00,98.98,99.195,98.955,99.18,1241600000.0
2008-02-20 03:00:00,99.18,99.19,99.04,99.05,1255800000.0
2008-02-20 03:15:00,99.05,99.06,98.98,98.99,1275000000.0
2008-02-20 03:30:00,98.99,99.01,98.91,98.955,779700000.0
2008-02-20 03:45:00,98.955,99.025,98.905,98.91,1525400000.0
2008-02-20 04:00:00,98.915,98.92,98.81,98.83,1561200000.0
2008-02-20 04:15:00,98.83,98.91,98.8,98.845,1236900000.0
2008-02-20 04:30:00,98.84,99.08,98.81,99.045,1418000000.0
2008-02-20 04:45:00,99.045,99.13,99.025,99.085,1358100000.0
2008-02-20 05:00:00,99.08,99.11,98.99,99.05,1055100000.0
2008-02-20 05:15:00,99.055,99.06,98.95,98.96,895400000.0
2008-02-20 05:30:00,98.96,99.03,98.925,98.94,801500000.0
2008-02-20 05:45:00,98.945,99.005,98.875,98.885,1590000000.0
2008-02-20 06:00:00,98.885,98.885,98.65,98.795,2816100000.0
2008-02-20 06:15:00,98.795,98.84,98.695,98.78,3005600000.0
2008-02-20 06:30:00,98.78,98.865,98.765,98.84,3513500000.0
2008-02-20 06:45:00,98.84,98.85,98.73,98.76,1477200000.0
2008-02-20 07:00:00,98.76,98.76,98.69,98.74,1344500000.0
2008-02-20 07:15:00,98.74,98.775,98.64,98.65,2862400000.0
2008-02-20 07:30:00,98.65,98.755,98.64,98.705,1674600000.0
2008-02-20 07:45:00,98.705,98.715,98.515,98.525,3076000000.0
2008-02-20 08:00:00,98.52,98.57,98.43,98.44,3621300000.0
2008-02-20 08:15:00,98.44,98.52,98.405,98.495,3470700000.0
2008-02-20 08:30:00,98.495,98.63,98.48,98.585,1150900000.0
2008-02-20 08:45:00,98.585,98.695,98.565,98.57,2218500000.0
2008-02-20 09:00:00,98.565,98.59,98.455,98.555,2922600000.0
2008-02-20 09:15:00,98.555,98.595,98.425,98.46,2721100000.0
2008-02-20 09:30:00,98.46,98.675,98.42,98.63,1776100000.0
2008-02-20 09:45:00,98.63,98.64,98.46,98.495,1956100000.0
2008-02-20 10:00:00,98.495,98.63,98.4,98.59,1396000000.0
2008-02-20 10:15:00,98.59,98.61,98.47,98.515,1337000000.0
2008-02-20 10:30:00,98.515,98.66,98.46,98.57,1421600000.0
2008-02-20 10:45:00,98.57,98.69,98.555,98.61,1570600000.0
2008-02-20 11:00:00,98.61,98.625,98.545,98.59,3284100000.0
2008-02-20 11:15:00,98.595,98.75,98.58,98.745,3593800000.0
2008-02-20 11:30:00,98.745,98.835,98.67,98.74,3077900000.0
2008-02-20 11:45:00,98.74,98.785,98.68,98.77,1274900000.0
2008-02-20 12:00:00,98.77,98.87,98.76,98.825,2775800000.0
2008-02-20 12:15:00,98.825,98.88,98.75,98.755,3514600000.0
2008-02-20 12:30:00,98.755,98.86,98.715,98.79,2479000000.0
2008-02-20 12:45:00,98.79,98.87,98.785,98.84,2435400000.0
2008-02-20 13:00:00,98.84,98.85,98.67,98.675,1716400000.0
2008-02-20 13:15:00,98.67,98.79,98.66,98.735,2731800000.0
2008-02-20 13:30:00,98.735,98.79,98.56,98.625,2522700000.0
2008-02-20 13:45:00,98.62,98.705,98.57,98.63,4490500000.0
2008-02-20 14:00:00,98.63,98.69,98.42,98.42,3857400000.0
2008-02-20 14:15:00,98.42,98.63,98.355,98.52,6340200000.0
2008-02-20 14:30:00,98.52,98.635,98.465,98.585,6364800000.0
2008-02-20 14:45:00,98.585,98.69,98.565,98.67,4462900000.0
2008-02-20 15:00:00,98.67,98.87,98.65,98.75,2146500000.0
2008-02-20 15:15:00,98.75,98.75,98.585,98.605,3481400000.0
2008-02-20 15:30:00,98.495,98.74,98.22,98.45,4174900000.0
2008-02-20 15:45:00,98.45,98.67,98.385,98.655,2921900001.0
2008-02-20 16:00:00,98.665,98.775,98.62,98.635,8748799998.0
2008-02-20 16:15:00,98.635,98.765,98.585,98.71,7191500005.0
2008-02-20 16:30:00,98.705,98.885,98.675,98.81,5808600000.0
2008-02-20 16:45:00,98.81,98.89,98.715,98.72,9731849995.0
2008-02-20 17:00:00,98.715,98.73,98.5,98.585,9299599995.0
2008-02-20 17:15:00,98.585,98.76,98.575,98.74,8824000000.0
2008-02-20 17:30:00,98.75,98.75,98.56,98.68,8570900000.0
2008-02-20 17:45:00,98.69,98.76,98.63,98.74,9367800000.0
2008-02-20 18:00:00,98.75,98.755,98.61,98.63,7948400000.0
2008-02-20 18:15:00,98.63,98.8,98.63,98.73,7579600000.0
2008-02-20 18:30:00,98.73,98.79,98.68,98.72,7222899998.0
2008-02-20 18:45:00,98.72,98.81,98.71,98.75,4643500000.0
2008-02-20 19:00:00,98.75,99.105,98.69,99.075,8654300000.0
2008-02-20 19:15:00,99.075,99.35,98.98,99.2,9949100000.0
2008-02-20 19:30:00,99.2,99.35,99.16,99.16,7594300000.0
2008-02-20 19:45:00,99.16,99.225,99.09,99.175,6016899997.0
2008-02-20 20:00:00,99.18,99.37,99.14,99.325,5554000000.0
2008-02-20 20:15:00,99.325,99.325,99.2,99.21,4379400000.0
2008-02-20 20:30:00,99.21,99.245,99.11,99.19,5234200000.0
2008-02-20 20:45:00,99.19,99.25,99.08,99.1,5771300000.0
2008-02-20 21:00:00,99.1,99.29,98.96,99.14,8651100000.0
2008-02-20 21:15:00,99.14,99.26,99.08,99.24,8328600000.0
2008-02-20 21:30:00,99.24,99.37,99.19,99.335,7054700000.0
2008-02-20 21:45:00,99.335,99.425,99.29,99.37,6304200000.0
2008-02-20 22:00:00,99.37,99.425,99.295,99.295,5553300000.0
2008-02-20 22:15:00,99.3,99.36,99.23,99.24,3494400000.0
2008-02-20 22:30:00,99.24,99.315,99.21,99.255,3841000000.0
2008-02-20 22:45:00,99.25,99.315,99.215,99.31,4163000000.0
2008-02-20 23:00:00,99.31,99.37,99.28,99.31,3641100000.0
2008-02-20 23:15:00,99.31,99.41,99.29,99.38,6001300000.0
2008-02-20 23:30:00,99.38,99.42,99.25,99.365,5271500000.0
2008-02-20 23:45:00,99.365,99.365,99.25,99.25,4856000000.0
2008-02-21 00:00:00,99.25,99.28,99.21,99.28,2259200000.0
2008-02-21 00:15:00,99.28,99.28,99.22,99.23,547600000.0
2008-02-21 00:30:00,99.23,99.375,99.225,99.3,2047500000.0
2008-02-21 00:45:00,99.3,99.375,99.275,99.365,658400000.0
2008-02-21 01:00:00,99.365,99.375,99.26,99.295,2087400000.0
2008-02-21 01:15:00,99.295,99.31,99.25,99.295,1655600000.0
2008-02-21 01:30:00,99.295,99.36,99.275,99.29,4037700000.0
2008-02-21 01:45:00,99.29,99.36,99.26,99.34,5110000000.0
2008-02-21 02:00:00,99.34,99.365,99.27,99.34,1420300000.0
2008-02-21 02:15:00,99.34,99.38,99.265,99.36,1576800000.0
2008-02-21 02:30:00,99.355,99.385,99.31,99.31,1286100000.0
2008-02-21 02:45:00,99.31,99.33,99.2,99.21,2032000000.0
2008-02-21 03:00:00,99.21,99.295,99.16,99.295,4747800000.0
2008-02-21 03:15:00,99.295,99.315,99.235,99.31,2171900000.0
2008-02-21 03:30:00,99.31,99.32,99.23,99.23,2345100000.0
2008-02-21 03:45:00,99.23,99.28,99.23,99.27,1814000000.0
2008-02-21 04:00:00,99.27,99.35,99.26,99.285,1459800000.0
2008-02-21 04:15:00,99.285,99.34,99.28,99.315,1811000000.0
2008-02-21 04:30:00,99.315,99.33,99.26,99.265,2734300000.0
2008-02-21 04:45:00,99.265,99.34,99.245,99.31,2924400000.0
2008-02-21 05:00:00,99.31,99.32,99.28,99.29,1061300000.0
2008-02-21 05:15:00,99.29,99.35,99.29,99.31,1500000000.0
2008-02-21 05:30:00,99.31,99.31,99.185,99.26,2988100000.0
2008-02-21 05:45:00,99.26,99.38,99.255,99.365,1716400000.0
2008-02-21 06:00:00,99.365,99.43,99.35,99.375,3515600000.0
2008-02-21 06:15:00,99.375,99.395,99.32,99.35,1376300000.0
2008-02-21 06:30:00,99.35,99.37,99.31,99.33,1324500000.0
2008-02-21 06:45:00,99.33,99.34,99.225,99.28,1501800000.0
2008-02-21 07:00:00,99.285,99.33,99.215,99.325,4144000000.0
2008-02-21 07:15:00,99.32,99.42,99.29,99.38,2059700000.0
2008-02-21 07:30:00,99.38,99.44,99.38,99.395,1520600000.0
2008-02-21 07:45:00,99.395,99.47,99.395,99.46,2449600000.0
2008-02-21 08:00:00,99.46,99.505,99.435,99.475,1968500000.0
2008-02-21 08:15:00,99.47,99.49,99.38,99.41,545800000.0
2008-02-21 08:30:00,99.41,99.45,99.36,99.37,510200000.0
2008-02-21 08:45:00,99.37,99.42,99.33,99.39,698000000.0
2008-02-21 09:00:00,99.39,99.395,99.31,99.39,824400000.0
2008-02-21 09:15:00,99.39,99.41,99.23,99.275,916700000.0
2008-02-21 09:30:00,99.275,99.29,99.18,99.275,1243300000.0
2008-02-21 09:45:00,99.275,99.29,99.135,99.17,906800000.0
2008-02-21 10:00:00,99.17,99.18,99.09,99.12,793600000.0
2008-02-21 10:15:00,99.12,99.13,99.05,99.105,1010300000.0
2008-02-21 10:30:00,99.105,99.14,99.04,99.05,1048700000.0
2008-02-21 10:45:00,99.05,99.2,99.04,99.16,1123700000.0
2008-02-21 11:00:00,99.16,99.24,99.14,99.15,1132300000.0
2008-02-21 11:15:00,99.15,99.29,99.15,99.27,2005300000.0
2008-02-21 11:30:00,99.27,99.36,99.195,99.26,2090000000.0
2008-02-21 11:45:00,99.26,99.31,99.175,99.3,1522500000.0
2008-02-21 12:00:00,99.3,99.35,99.26,99.28,1159700000.0
2008-02-21 12:15:00,99.28,99.31,99.255,99.3,1422300000.0
2008-02-21 12:30:00,99.3,99.355,99.16,99.19,1950100000.0
2008-02-21 12:45:00,99.19,99.33,99.19,99.26,1401700000.0
2008-02-21 13:00:00,99.26,99.38,99.19,99.255,1822200000.0
2008-02-21 13:15:00,99.255,99.345,99.24,99.26,1877200000.0
2008-02-21 13:30:00,99.26,99.38,99.24,99.31,1271600000.0
2008-02-21 13:45:00,99.31,99.38,99.22,99.255,1305400000.0
2008-02-21 14:00:00,99.255,99.385,99.14,99.38,1256700000.0
2008-02-21 14:15:00,99.38,99.46,99.36,99.43,1060500000.0
2008-02-21 14:30:00,99.43,99.54,99.43,99.5,1076399999.0
2008-02-21 14:45:00,99.5,99.51,99.34,99.44,1385300000.0
2008-02-21 15:00:00,99.44,99.45,99.28,99.31,973800000.0
2008-02-21 15:15:00,99.31,99.38,99.265,99.33,1229499999.0
2008-02-21 15:30:00,99.335,99.4,99.29,99.375,1752800000.0
2008-02-21 15:45:00,99.375,99.46,99.36,99.43,1203300000.0
2008-02-21 16:00:00,99.43,99.465,99.33,99.35,1079500000.0
2008-02-21 16:15:00,99.35,99.36,99.24,99.27,1075100000.0
2008-02-21 16:30:00,99.27,99.39,99.235,99.39,994300000.0
2008-02-21 16:45:00,99.39,99.41,99.265,99.275,1038400000.0
2008-02-21 17:00:00,99.275,99.275,98.945,99.03,2179200000.0
2008-02-21 17:15:00,99.03,99.14,98.91,98.95,1444699999.0
2008-02-21 17:30:00,98.95,98.97,98.725,98.76,2268600000.0
2008-02-21 17:45:00,98.765,98.845,98.67,98.715,1853400000.0
2008-02-21 18:00:00,98.705,98.99,98.675,98.98,2114300000.0
2008-02-21 18:15:00,98.98,99.02,98.83,98.95,1428800000.0
2008-02-21 18:30:00,98.95,99.01,98.875,98.94,1395100000.0
2008-02-21 18:45:00,98.94,99.08,98.9,99.05,1385000000.0
2008-02-21 19:00:00,99.05,99.05,98.82,98.96,1524300000.0
2008-02-21 19:15:00,98.96,98.96,98.65,98.67,1066400000.0
2008-02-21 19:30:00,98.67,98.84,98.51,98.83,899700000.0
2008-02-21 19:45:00,98.83,98.865,98.7,98.765,836250000.0
2008-02-21 20:00:00,98.765,98.79,98.45,98.47,936900000.0
2008-02-21 20:15:00,98.47,98.685,98.445,98.615,975900000.0
2008-02-21 20:30:00,98.615,98.63,98.41,98.54,720600000.0
2008-02-21 20:45:00,98.54,98.7,98.48,98.65,1652300000.0
2008-02-21 21:00:00,98.65,98.73,98.59,98.625,2089100000.0
2008-02-21 21:15:00,98.625,98.78,98.575,98.735,1868800000.0
2008-02-21 21:30:00,98.735,98.81,98.69,98.74,2432000000.0
2008-02-21 21:45:00,98.74,98.835,98.695,98.79,1744800000.0
2008-02-21 22:00:00,98.79,98.79,98.5,98.59,954100000.0
2008-02-21 22:15:00,98.59,98.68,98.54,98.575,699600000.0
2008-02-21 22:30:00,98.575,98.68,98.51,98.6,487000000.0
2008-02-21 22:45:00,98.6,98.6,98.48,98.56,585900000.0
2008-02-21 23:00:00,98.56,98.6,98.5,98.595,248900000.0
2008-02-21 23:15:00,98.595,98.64,98.575,98.635,191300000.0
2008-02-21 23:30:00,98.635,98.685,98.605,98.675,205800000.0
2008-02-21 23:45:00,98.68,98.695,98.645,98.65,352500000.0
2008-02-22 00:00:00,98.64,98.65,98.5,98.535,717100000.0
2008-02-22 00:15:00,98.56,98.66,98.54,98.64,479600000.0
2008-02-22 00:30:00,98.64,98.735,98.64,98.67,647000000.0
2008-02-22 00:45:00,98.68,98.755,98.65,98.73,820800000.0
2008-02-22 01:00:00,98.73,98.775,98.63,98.67,2100200000.0
2008-02-22 01:15:00,98.68,98.75,98.65,98.705,1393600000.0
2008-02-22 01:30:00,98.705,98.775,98.65,98.745,1694100000.0
2008-02-22 01:45:00,98.74,98.785,98.705,98.74,1882400000.0
2008-02-22 02:00:00,98.74,98.76,98.7,98.73,954900000.0
2008-02-22 02:15:00,98.725,98.85,98.71,98.81,1700200000.0
2008-02-22 02:30:00,98.81,98.86,98.795,98.8,1147500000.0
2008-02-22 02:45:00,98.8,98.8,98.72,98.745,1790300000.0
2008-02-22 03:00:00,98.745,98.78,98.64,98.65,3701000000.0
2008-02-22 03:15:00,98.655,98.715,98.555,98.56,2678300000.0
2008-02-22 03:30:00,98.56,98.645,98.525,98.625,2658800000.0
2008-02-22 03:45:00,98.625,98.69,98.605,98.69,3131700000.0
2008-02-22 04:00:00,98.695,98.715,98.625,98.625,2013000000.0
2008-02-22 04:15:00,98.625,98.69,98.62,98.665,1178100000.0
2008-02-22 04:30:00,98.67,98.675,98.585,98.635,1284100000.0
2008-02-22 04:45:00,98.63,98.705,98.615,98.695,810500000.0
2008-02-22 05:00:00,98.695,98.745,98.665,98.7,1270100000.0
2008-02-22 05:15:00,98.7,98.7,98.62,98.67,2710100000.0
2008-02-22 05:30:00,98.67,98.75,98.66,98.75,1480600000.0
2008-02-22 05:45:00,98.755,98.83,98.75,98.765,2699100000.0
2008-02-22 06:00:00,98.765,98.81,98.735,98.765,2905600000.0
2008-02-22 06:15:00,98.765,98.87,98.765,98.86,2493300000.0
2008-02-22 06:30:00,98.86,98.91,98.82,98.875,3024800000.0
2008-02-22 06:45:00,98.875,98.935,98.865,98.9,4405400000.0
2008-02-22 07:00:00,98.9,98.92,98.835,98.84,1790000000.0
2008-02-22 07:15:00,98.84,98.98,98.82,98.89,2117100000.0
2008-02-22 07:30:00,98.89,98.89,98.81,98.88,2380600000.0
2008-02-22 07:45:00,98.865,99.025,98.85,98.97,2918000000.0
2008-02-22 08:00:00,98.975,99.06,98.97,99.015,3293300000.0
2008-02-22 08:15:00,99.015,99.09,98.99,99.06,2321100000.0
2008-02-22 08:30:00,99.06,99.09,98.96,99.01,2392300000.0
2008-02-22 08:45:00,99.015,99.025,98.94,98.955,2486000000.0
2008-02-22 09:00:00,98.955,98.975,98.87,98.905,1374100000.0
2008-02-22 09:15:00,98.905,98.985,98.875,98.985,1597600000.0
2008-02-22 09:30:00,98.985,98.995,98.835,98.895,1981100000.0
2008-02-22 09:45:00,98.89,98.91,98.765,98.83,2249400000.0
2008-02-22 10:00:00,98.83,98.83,98.59,98.67,2323400000.0
2008-02-22 10:15:00,98.67,98.86,98.67,98.82,2528299999.0
2008-02-22 10:30:00,98.81,98.86,98.745,98.85,1586300000.0
2008-02-22 10:45:00,98.85,98.87,98.76,98.77,1349500000.0
2008-02-22 11:00:00,98.77,98.945,98.77,98.87,2241400000.0
2008-02-22 11:15:00,98.87,98.95,98.79,98.85,1395800000.0
2008-02-22 11:30:00,98.85,98.85,98.64,98.64,1844200000.0
2008-02-22 11:45:00,98.64,99.01,98.615,98.91,1733900000.0
2008-02-22 12:00:00,98.9,98.94,98.84,98.925,1278100000.0
2008-02-22 12:15:00,98.93,98.965,98.835,98.845,813200000.0
2008-02-22 12:30:00,98.845,98.9,98.81,98.81,1821700000.0
2008-02-22 12:45:00,98.81,98.9,98.805,98.86,1353600000.0
2008-02-22 13:00:00,98.86,98.88,98.745,98.82,2342300000.0
2008-02-22 13:15:00,98.82,98.93,98.75,98.92,1671500000.0
2008-02-22 13:30:00,98.92,98.92,98.8,98.815,708100000.0
2008-02-22 13:45:00,98.815,98.91,98.795,98.81,1217900000.0
2008-02-22 14:00:00,98.81,98.855,98.75,98.82,1595400000.0
2008-02-22 14:15:00,98.82,98.86,98.795,98.83,998900000.0
2008-02-22 14:30:00,98.83,98.9,98.8,98.89,775200000.0
2008-02-22 14:45:00,98.89,98.905,98.725,98.77,1941850000.0
2008-02-22 15:00:00,98.77,98.77,98.65,98.73,2226200000.0
2008-02-22 15:15:00,98.73,98.92,98.715,98.81,2455600000.0
2008-02-22 15:30:00,98.815,98.96,98.76,98.86,1743200000.0
2008-02-22 15:45:00,98.86,99.01,98.825,99.0,2031000000.0
2008-02-22 16:00:00,99.0,99.0,98.87,98.91,1904100000.0
2008-02-22 16:15:00,98.91,98.925,98.8,98.83,1355600000.0
2008-02-22 16:30:00,98.83,98.93,98.72,98.725,2481100000.0
2008-02-22 16:45:00,98.72,98.88,98.685,98.78,2280200000.0
2008-02-22 17:00:00,98.78,98.79,98.48,98.59,2287600000.0
2008-02-22 17:15:00,98.59,98.59,98.38,98.4,2032900000.0
2008-02-22 17:30:00,98.4,98.43,98.1,98.23,2136300000.0
2008-02-22 17:45:00,98.23,98.44,98.185,98.34,2479300000.0
2008-02-22 18:00:00,98.34,98.4,98.24,98.33,5036900000.0
2008-02-22 18:15:00,98.33,98.545,98.325,98.455,8016100000.0
2008-02-22 18:30:00,98.45,98.54,98.325,98.345,6813500000.0
2008-02-22 18:45:00,98.345,98.54,98.34,98.465,4516300000.0
2008-02-22 19:00:00,98.465,98.475,98.265,98.3,3917200000.0
2008-02-22 19:15:00,98.3,98.425,98.295,98.36,2727099997.0
2008-02-22 19:30:00,98.36,98.455,98.265,98.395,3834600000.0
2008-02-22 19:45:00,98.395,98.425,98.29,98.365,4878000000.0
2008-02-22 20:00:00,98.365,98.475,98.335,98.455,3255200000.0
2008-02-22 20:15:00,98.455,98.56,98.39,98.395,3800100000.0
2008-02-22 20:30:00,98.395,98.455,98.26,98.445,2950100000.0
2008-02-22 20:45:00,98.45,98.515,98.385,98.435,3977600000.0
2008-02-22 21:00:00,98.435,98.46,98.395,98.445,2113800000.0
2008-02-22 21:15:00,98.445,98.505,98.415,98.475,1819400000.0
2008-02-22 21:30:00,98.475,98.51,98.455,98.485,2793100000.0
2008-02-22 21:45:00,98.485,98.525,98.465,98.505,2845200000.0
2008-02-22 22:00:00,98.505,98.575,98.485,98.505,3058800000.0
2008-02-22 22:15:00,98.505,98.625,98.37,98.625,1140700000.0
2008-02-22 22:30:00,98.63,98.985,98.62,98.915,5337300000.0
2008-02-22 22:45:00,98.915,99.09,98.875,98.99,7134500000.0
2008-02-22 23:00:00,98.98,99.096,98.97,99.065,1060100000.0
2008-02-22 23:15:00,99.053,99.095,98.994,99.021,960000000.0
2008-02-22 23:30:00,99.036,99.107,98.921,99.079,1024400000.0
2008-02-22 23:45:00,99.07,99.07,98.847,98.931,1326600000.0
2008-02-25 00:00:00,99.096,99.138,98.894,98.994,1475000000.0
2008-02-25 00:15:00,99.025,99.061,98.902,98.928,1308300000.0
2008-02-25 00:30:00,98.917,98.985,98.88,98.98,653100000.0
2008-02-25 00:45:00,98.98,99.075,98.95,99.025,396100000.0
2008-02-25 01:00:00,99.025,99.075,98.97,99.0,1464700000.0
2008-02-25 01:15:00,99.0,99.025,98.915,98.94,1012900000.0
2008-02-25 01:30:00,98.94,99.015,98.905,99.005,1298600000.0
2008-02-25 01:45:00,99.005,99.015,98.915,99.0,1121200000.0
2008-02-25 02:00:00,99.0,99.0,98.945,98.965,1074800000.0
2008-02-25 02:15:00,98.965,99.095,98.965,99.045,1495700000.0
2008-02-25 02:30:00,99.045,99.08,99.0,99.06,1063500000.0
2008-02-25 02:45:00,99.06,99.18,99.05,99.065,1473600000.0
2008-02-25 03:00:00,99.065,99.085,98.9,98.905,1897900000.0
2008-02-25 03:15:00,98.905,99.04,98.905,99.02,1550500000.0
2008-02-25 03:30:00,99.02,99.16,98.98,99.145,1667500000.0
2008-02-25 03:45:00,99.145,99.19,99.08,99.16,1912000000.0
2008-02-25 04:00:00,99.16,99.19,99.09,99.11,1473700000.0
2008-02-25 04:15:00,99.11,99.14,99.065,99.08,893300000.0
2008-02-25 04:30:00,99.08,99.15,99.07,99.09,841300000.0
2008-02-25 04:45:00,99.09,99.18,99.08,99.135,789800000.0
2008-02-25 05:00:00,99.135,99.15,99.1,99.14,686700000.0
2008-02-25 05:15:00,99.14,99.18,99.12,99.17,886300000.0
2008-02-25 05:30:00,99.17,99.19,99.12,99.13,619300000.0
2008-02-25 05:45:00,99.125,99.195,99.125,99.185,473800000.0
2008-02-25 06:00:00,99.185,99.215,99.14,99.195,798600000.0
2008-02-25 06:15:00,99.195,99.205,99.1,99.11,808700000.0
2008-02-25 06:30:00,99.11,99.15,99.1,99.125,650100000.0
2008-02-25 06:45:00,99.125,99.16,99.11,99.13,1019800000.0
2008-02-25 07:00:00,99.13,99.235,99.115,99.205,1535500000.0
2008-02-25 07:15:00,99.21,99.28,99.185,99.28,989600000.0
2008-02-25 07:30:00,99.28,99.29,99.22,99.275,948500000.0
2008-02-25 07:45:00,99.275,99.3,99.21,99.3,929700000.0
2008-02-25 08:00:00,99.3,99.48,99.285,99.43,2338400000.0
2008-02-25 08:15:00,99.43,99.44,99.325,99.38,1458600000.0
2008-02-25 08:30:00,99.38,99.42,99.28,99.305,1416700000.0
2008-02-25 08:45:00,99.305,99.34,99.27,99.28,917000000.0
2008-02-25 09:00:00,99.28,99.29,99.225,99.285,2865700000.0
2008-02-25 09:15:00,99.285,99.33,99.255,99.29,4106100000.0
2008-02-25 09:30:00,99.29,99.37,99.27,99.34,2600700000.0
2008-02-25 09:45:00,99.345,99.48,99.3,99.47,2288300000.0
2008-02-25 10:00:00,99.475,99.49,99.3,99.32,1232200000.0
2008-02-25 10:15:00,99.32,99.43,99.31,99.425,2117300000.0
2008-02-25 10:30:00,99.425,99.45,99.33,99.34,1277800000.0
2008-02-25 10:45:00,99.34,99.5,99.315,99.46,1134900000.0
2008-02-25 11:00:00,99.46,99.53,99.41,99.48,1940100000.0
2008-02-25 11:15:00,99.48,99.57,99.46,99.5,1770600000.0
2008-02-25 11:30:00,99.5,99.6,99.43,99.57,1711000000.0
2008-02-25 11:45:00,99.57,99.66,99.535,99.535,1782100000.0
2008-02-25 12:00:00,99.535,99.62,99.535,99.58,1743200000.0
2008-02-25 12:15:00,99.58,99.62,99.51,99.565,1139900000.0
2008-02-25 12:30:00,99.56,99.64,99.52,99.63,1447200000.0
2008-02-25 12:45:00,99.63,99.685,99.595,99.62,1976600000.0
2008-02-25 13:00:00,99.62,99.78,99.62,99.71,985800000.0
2008-02-25 13:15:00,99.71,99.76,99.695,99.725,933000000.0
2008-02-25 13:30:00,99.725,99.75,99.675,99.725,1286300000.0
2008-02-25 13:45:00,99.725,99.785,99.715,99.75,1451500000.0
2008-02-25 14:00:00,99.75,99.82,99.75,99.76,1606100000.0
2008-02-25 14:15:00,99.76,99.76,99.615,99.635,1245400000.0
2008-02-25 14:30:00,99.635,99.665,99.54,99.64,2123400000.0
2008-02-25 14:45:00,99.64,99.68,99.62,99.675,770500000.0
2008-02-25 15:00:00,99.675,99.73,99.67,99.71,757700000.0
2008-02-25 15:15:00,99.71,99.725,99.515,99.58,1458200001.0
2008-02-25 15:30:00,99.58,99.69,99.575,99.62,1795600000.0
2008-02-25 15:45:00,99.62,99.67,99.61,99.62,1444000000.0
2008-02-25 16:00:00,99.62,99.73,99.595,99.72,1105400000.0
2008-02-25 16:15:00,99.72,99.82,99.715,99.73,1176400000.0
2008-02-25 16:30:00,99.73,99.795,99.57,99.635,2375400000.0
2008-02-25 16:45:00,99.64,99.65,99.345,99.355,2230200000.0
2008-02-25 17:00:00,99.355,99.74,99.355,99.68,1993300000.0
2008-02-25 17:15:00,99.68,99.77,99.6,99.745,2123900000.0
2008-02-25 17:30:00,99.745,99.76,99.645,99.69,2039500000.0
2008-02-25 17:45:00,99.69,99.99,99.69,99.97,2103900000.0
2008-02-25 18:00:00,99.97,99.97,99.755,99.79,1888600000.0
2008-02-25 18:15:00,99.79,99.855,99.7,99.775,2487900000.0
2008-02-25 18:30:00,99.775,99.82,99.68,99.745,2338800000.0
2008-02-25 18:45:00,99.745,99.815,99.57,99.59,2615700000.0
2008-02-25 19:00:00,99.59,99.71,99.55,99.66,2295000000.0
2008-02-25 19:15:00,99.66,99.68,99.505,99.55,2248700000.0
2008-02-25 19:30:00,99.55,99.75,99.5,99.725,2561500000.0
2008-02-25 19:45:00,99.725,99.85,99.715,99.745,3065100000.0
2008-02-25 20:00:00,99.745,99.91,99.71,99.8,2643800000.0
2008-02-25 20:15:00,99.8,99.8,99.635,99.71,2300600000.0
2008-02-25 20:30:00,99.71,99.72,99.58,99.7,2946400000.0
2008-02-25 20:45:00,99.7,99.81,99.665,99.75,3055800000.0
2008-02-25 21:00:00,99.75,99.86,99.73,99.84,2431700000.0
2008-02-25 21:15:00,99.84,100.115,99.795,100.03,1904000000.0
2008-02-25 21:30:00,100.035,100.135,99.92,99.97,3094500000.0
2008-02-25 21:45:00,99.955,100.18,99.94,100.14,2211700000.0
2008-02-25 22:00:00,100.14,100.24,100.07,100.14,1491500000.0
2008-02-25 22:15:00,100.14,100.22,100.14,100.2,1569600000.0
2008-02-25 22:30:00,100.2,100.23,100.17,100.18,1492300000.0
2008-02-25 22:45:00,100.18,100.19,100.11,100.14,1480300000.0
2008-02-25 23:00:00,100.14,100.16,100.1,100.1,1391600000.0
2008-02-25 23:15:00,100.1,100.15,100.085,100.14,1676900000.0
2008-02-25 23:30:00,100.14,100.18,100.11,100.14,1358900000.0
2008-02-25 23:45:00,100.14,100.17,100.1,100.13,1829000000.0
2008-02-26 00:00:00,100.13,100.16,100.03,100.11,2329400000.0
2008-02-26 00:15:00,100.11,100.17,100.09,100.12,2795700000.0
2008-02-26 00:30:00,100.12,100.16,100.12,100.15,5899100010.0
2008-02-26 00:45:00,100.15,100.32,100.15,100.26,6570800000.0
2008-02-26 01:00:00,100.26,100.28,100.17,100.2,10750600000.0
2008-02-26 01:15:00,100.2,100.25,100.15,100.25,5882700000.0
2008-02-26 01:30:00,100.25,100.31,100.21,100.31,11189500000.0
2008-02-26 01:45:00,100.31,100.33,100.23,100.23,10215600000.0
2008-02-26 02:00:00,100.23,100.35,100.22,100.32,10930499999.0
2008-02-26 02:15:00,100.31,100.44,100.3,100.39,13903899995.0
2008-02-26 02:30:00,100.39,100.41,100.32,100.355,8703299999.0
2008-02-26 02:45:00,100.355,100.355,100.21,100.26,11070300000.0
2008-02-26 03:00:00,100.26,100.36,100.235,100.3,13740000000.0
2008-02-26 03:15:00,100.3,100.34,100.2,100.22,11437000000.0
2008-02-26 03:30:00,100.22,100.22,100.06,100.13,10938999998.0
2008-02-26 03:45:00,100.13,100.17,100.06,100.145,13111399997.0
2008-02-26 04:00:00,100.145,100.25,100.135,100.21,8994700000.0
2008-02-26 04:15:00,100.21,100.26,100.15,100.22,4593400000.0
2008-02-26 04:30:00,100.22,100.33,100.22,100.27,4189400000.0
2008-02-26 04:45:00,100.27,100.3,100.24,100.245,3888200000.0
2008-02-26 05:00:00,100.245,100.305,100.23,100.28,2537700000.0
2008-02-26 05:15:00,100.28,100.28,100.19,100.21,1803100000.0
2008-02-26 05:30:00,100.21,100.27,100.125,100.145,3343600000.0
2008-02-26 05:45:00,100.145,100.26,100.14,100.25,2881600000.0
2008-02-26 06:00:00,100.25,100.29,100.21,100.28,4565900000.0
2008-02-26 06:15:00,100.28,100.29,100.14,100.195,7078700000.0
2008-02-26 06:30:00,100.195,100.26,100.18,100.21,5332500000.0
2008-02-26 06:45:00,100.21,100.22,100.145,100.19,2996100000.0
2008-02-26 07:00:00,100.19,100.19,100.075,100.1,2989700000.0
2008-02-26 07:15:00,100.1,100.205,100.1,100.17,1980300000.0
2008-02-26 07:30:00,100.17,100.18,100.015,100.085,6078699999.0
2008-02-26 07:45:00,100.085,100.105,99.985,100.015,16362499997.0
2008-02-26 08:00:00,100.015,100.115,99.995,100.015,13535800000.0
2008-02-26 08:15:00,100.015,100.075,100.005,100.055,13430399999.0
2008-02-26 08:30:00,100.05,100.185,100.05,100.155,5060400000.0
2008-02-26 08:45:00,100.155,100.19,100.125,100.145,2525500000.0
2008-02-26 09:00:00,100.145,100.21,100.11,100.21,6319000000.0
2008-02-26 09:15:00,100.21,100.285,100.19,100.21,11478200000.0
2008-02-26 09:30:00,100.21,100.235,100.07,100.11,13916899993.0
2008-02-26 09:45:00,100.11,100.11,99.91,100.07,19273999987.0
2008-02-26 10:00:00,100.07,100.13,99.99,99.995,20525699990.0
2008-02-26 10:15:00,99.995,100.065,99.94,100.025,12764700000.0
2008-02-26 10:30:00,100.025,100.11,100.01,100.045,14364900000.0
2008-02-26 10:45:00,100.045,100.075,99.93,99.93,18047300000.0
2008-02-26 11:00:00,99.93,100.16,99.93,100.08,16924500018.0
2008-02-26 11:15:00,100.08,100.27,100.06,100.2,20515699997.0
2008-02-26 11:30:00,100.2,100.23,100.13,100.21,19425800000.0
2008-02-26 11:45:00,100.21,100.21,100.095,100.17,15193800001.0
2008-02-26 12:00:00,100.17,100.27,100.135,100.2,17071099932.0
2008-02-26 12:15:00,100.2,100.35,100.17,100.21,18351499987.0
2008-02-26 12:30:00,100.21,100.22,100.1,100.11,19823899978.0
2008-02-26 12:45:00,100.11,100.18,100.09,100.16,14097400001.0
2008-02-26 13:00:00,100.16,100.24,100.135,100.19,16921800000.0
2008-02-26 13:15:00,100.19,100.2,100.09,100.14,19537099975.0
2008-02-26 13:30:00,100.14,100.21,100.13,100.14,19635399961.0
2008-02-26 13:45:00,100.14,100.14,100.02,100.08,19718099998.0
2008-02-26 14:00:00,100.08,100.19,100.05,100.125,18329599999.0
2008-02-26 14:15:00,100.125,100.17,100.07,100.15,21457499996.0
2008-02-26 14:30:00,100.15,100.18,99.8,100.14,24650999899.0
2008-02-26 14:45:00,100.14,100.14,99.95,99.96,17017599932.0
2008-02-26 15:00:00,99.96,99.99,99.84,99.95,20495399990.0
2008-02-26 15:15:00,99.95,100.0,99.89,99.93,18916099958.0
2008-02-26 15:30:00,99.97,99.97,99.8,99.85,18844299953.0
2008-02-26 15:45:00,99.84,99.93,99.8,99.87,19942699956.0
2008-02-26 16:00:00,99.87,100.0,99.84,99.88,19381399991.0
2008-02-26 16:15:00,99.88,100.01,99.85,99.94,19179100013.0
2008-02-26 16:30:00,99.94,100.05,99.91,100.03,3471400000.0
2008-02-26 16:45:00,100.03,100.08,99.86,99.93,10552999999.0
2008-02-26 17:00:00,99.93,100.03,99.74,99.96,12808199989.0
2008-02-26 17:15:00,99.96,100.07,99.82,99.95,17978699934.0
2008-02-26 17:30:00,99.95,100.01,99.85,99.98,16085599998.0
2008-02-26 17:45:00,99.98,100.1,99.93,100.04,16363699991.0
2008-02-26 18:00:00,100.05,100.13,100.0,100.04,19813199968.0
2008-02-26 18:15:00,100.04,100.07,99.97,100.0,16140299963.0
2008-02-26 18:30:00,99.99,100.11,99.96,100.02,13390849984.0
2008-02-26 18:45:00,100.02,100.13,99.995,100.09,1352800000.0
2008-02-26 19:00:00,100.09,100.12,99.98,100.01,1935900000.0
2008-02-26 19:15:00,100.01,100.14,99.98,100.04,1580600000.0
2008-02-26 19:30:00,100.04,100.11,99.93,100.01,4521099999.0
2008-02-26 19:45:00,100.01,100.1,99.87,100.06,16230099994.0
2008-02-26 20:00:00,100.06,100.15,100.02,100.03,13650800000.0
2008-02-26 20:15:00,100.03,100.15,99.85,99.94,14750299929.0
2008-02-26 20:30:00,99.94,100.0,99.9,99.96,18349899992.0
2008-02-26 20:45:00,99.96,99.97,99.87,99.9,15412999998.0
2008-02-26 21:00:00,99.9,99.93,99.83,99.92,12683899994.0
2008-02-26 21:15:00,99.92,99.99,99.92,99.97,15699099955.0
2008-02-26 21:30:00,99.96,100.1,99.9,100.07,12995600001.0
2008-02-26 21:45:00,100.07,100.13,99.94,100.07,14539099989.0
2008-02-26 22:00:00,100.07,100.08,99.99,100.03,18992199984.0
2008-02-26 22:15:00,100.03,100.04,99.93,100.03,17208900000.0
2008-02-26 22:30:00,100.03,100.05,99.96,100.02,17101400000.0
2008-02-26 22:45:00,100.02,100.085,99.96,100.07,13082000000.0
2008-02-26 23:00:00,100.07,100.19,100.03,100.09,22772900000.0
2008-02-26 23:15:00,100.09,100.2,100.09,100.13,14666500000.0
2008-02-26 23:30:00,100.13,100.14,100.08,100.13,10382700000.0
2008-02-26 23:45:00,100.13,100.22,100.12,100.14,15729000000.0
2008-02-27 00:00:00,100.14,100.2,100.13,100.17,11496900000.0
2008-02-27 00:15:00,100.17,100.29,100.12,100.14,8613700000.0
2008-02-27 00:30:00,100.14,100.24,100.13,100.2,7689900000.0
2008-02-27 00:45:00,100.2,100.32,100.18,100.29,13611899999.0
2008-02-27 01:00:00,100.29,100.3,100.16,100.24,15004100002.0
2008-02-27 01:15:00,100.24,100.29,100.14,100.15,14377800006.0
2008-02-27 01:30:00,100.15,100.22,100.11,100.18,11045899999.0
2008-02-27 01:45:00,100.18,100.275,100.11,100.26,16211200019.0
2008-02-27 02:00:00,100.275,100.275,99.94,100.15,20386600110.0
2008-02-27 02:15:00,100.15,100.16,100.05,100.12,16292200008.0
2008-02-27 02:30:00,100.12,100.15,100.04,100.14,15548800000.0
2008-02-27 02:45:00,100.14,100.14,99.98,99.99,16716600005.0
2008-02-27 03:00:00,99.99,100.1,99.95,100.01,16331100000.0
2008-02-27 03:15:00,100.01,100.08,99.99,100.02,15596900000.0
2008-02-27 03:30:00,100.02,100.1,99.97,100.02,19099300008.0
2008-02-27 03:45:00,100.03,100.05,99.94,100.05,18847900008.0
2008-02-27 04:00:00,100.05,100.15,100.025,100.12,19281100001.0
2008-02-27 04:15:00,100.12,100.17,100.04,100.08,17881600028.0
2008-02-27 04:30:00,100.08,100.13,100.0,100.04,16615199996.0
2008-02-27 04:45:00,100.04,100.11,100.01,100.07,16502500001.0
2008-02-27 05:00:00,100.07,100.08,99.99,100.04,18936599994.0
2008-02-27 05:15:00,100.04,100.09,100.01,100.02,24530299988.0
2008-02-27 05:30:00,100.02,100.04,99.95,99.96,19314899988.0
2008-02-27 05:45:00,99.96,100.08,99.93,100.05,22313199936.0
2008-02-27 06:00:00,100.05,100.08,100.0,100.04,20783399990.0
2008-02-27 06:15:00,100.04,100.1,100.02,100.04,19422099964.0
2008-02-27 06:30:00,100.04,100.05,99.95,99.95,16722300014.0
2008-02-27 06:45:00,99.95,100.12,99.94,100.08,19536899985.0
2008-02-27 07:00:00,100.08,100.18,100.03,100.14,20819699999.0
2008-02-27 07:15:00,100.14,100.18,100.06,100.1,21061299928.0
2008-02-27 07:30:00,100.1,100.16,100.02,100.12,18169699987.0
2008-02-27 07:45:00,100.12,100.2,99.98,100.13,19967399964.0
2008-02-27 08:00:00,100.14,100.23,100.14,100.17,17216300000.0
2008-02-27 08:15:00,100.17,100.22,100.09,100.17,17169499992.0
2008-02-27 08:30:00,100.17,100.22,100.05,100.14,15442699999.0
2008-02-27 08:45:00,100.14,100.26,100.13,100.25,16146899987.0
2008-02-27 09:00:00,100.25,100.26,100.15,100.18,16847099990.0
2008-02-27 09:15:00,100.18,100.25,100.15,100.21,14447199946.0
2008-02-27 09:30:00,100.21,100.32,100.17,100.27,17729299988.0
2008-02-27 09:45:00,100.27,100.35,100.23,100.33,13244099995.0
2008-02-27 10:00:00,100.335,100.415,100.235,100.265,13322900003.0
2008-02-27 10:15:00,100.265,100.325,100.225,100.31,10832099998.0
2008-02-27 10:30:00,100.305,100.325,99.93,99.965,10735199998.0
2008-02-27 10:45:00,99.965,99.995,99.86,99.87,12258699999.0
2008-02-27 11:00:00,99.87,99.915,99.735,99.825,11268299994.0
2008-02-27 11:15:00,99.825,99.945,99.76,99.9,14246899996.0
2008-02-27 11:30:00,99.9,99.935,99.777,99.865,11250899991.0
2008-02-27 11:45:00,99.865,99.895,99.815,99.83,13794000001.0
2008-02-27 12:00:00,99.83,99.885,99.765,99.81,12401099992.0
2008-02-27 12:15:00,99.815,99.855,99.76,99.815,6786299998.0
2008-02-27 12:30:00,99.815,99.875,99.785,99.815,9600099998.0
2008-02-27 12:45:00,99.815,99.875,99.785,99.875,12193799997.0
2008-02-27 13:00:00,99.87,99.945,99.835,99.875,10999600001.0
2008-02-27 13:15:00,99.875,99.935,99.665,99.71,12949399994.0
2008-02-27 13:30:00,99.71,99.87,99.68,99.77,18685399968.0
2008-02-27 13:45:00,100.0,100.0,99.75,99.86,19917299978.0
2008-02-27 14:00:00,99.86,99.93,99.76,99.76,22305399934.0
2008-02-27 14:15:00,99.76,99.96,99.76,99.94,17206800004.0
2008-02-27 14:30:00,99.94,100.02,99.91,100.01,19895399995.0
2008-02-27 14:45:00,100.01,100.01,99.69,99.89,18914299953.0
2008-02-27 15:00:00,99.89,99.92,99.77,99.83,16233400000.0
2008-02-27 15:15:00,99.83,99.9,99.75,99.79,13714900000.0
2008-02-27 15:30:00,99.79,99.92,99.66,99.815,11343799984.0
2008-02-27 15:45:00,99.815,99.89,99.68,99.84,20731700017.0
2008-02-27 16:00:00,99.84,99.85,99.72,99.81,13222200000.0
2008-02-27 16:15:00,99.81,99.86,99.77,99.83,11634100000.0
2008-02-27 16:30:00,99.83,99.83,99.68,99.73,14406100000.0
2008-02-27 16:45:00,99.73,99.85,99.64,99.67,13102400000.0
2008-02-27 17:00:00,99.68,99.88,99.56,99.68,12749000001.0
2008-02-27 17:15:00,99.69,99.84,99.56,99.63,14464100000.0
2008-02-27 17:30:00,99.615,99.89,99.57,99.815,9337400000.0
2008-02-27 17:45:00,99.81,100.05,99.8,99.94,9322099999.0
2008-02-27 18:00:00,99.93,100.01,99.83,99.89,10425300000.0
2008-02-27 18:15:00,99.89,99.96,99.85,99.86,13623999999.0
2008-02-27 18:30:00,99.86,100.09,99.86,100.07,9743099999.0
2008-02-27 18:45:00,100.07,100.17,100.04,100.16,8515900000.0
2008-02-27 19:00:00,100.16,100.23,100.05,100.21,8797000000.0
2008-02-27 19:15:00,100.21,100.35,100.14,100.34,10364900000.0
2008-02-27 19:30:00,100.34,100.385,100.31,100.35,11861700000.0
2008-02-27 19:45:00,100.35,100.38,100.28,100.31,10969900000.0
2008-02-27 20:00:00,100.31,100.34,100.25,100.28,11020900000.0
2008-02-27 20:15:00,100.28,100.3,100.21,100.25,10612800000.0
2008-02-27 20:30:00,100.25,100.25,100.09,100.15,10057500000.0
2008-02-27 20:45:00,100.15,100.18,100.1,100.14,8739100000.0
2008-02-27 21:00:00,100.14,100.14,100.02,100.05,9218000000.0
2008-02-27 21:15:00,100.05,100.05,99.86,99.9,9088500000.0
2008-02-27 21:30:00,99.9,100.02,99.89,100.01,10100100000.0
2008-02-27 21:45:00,100.0,100.05,99.92,100.05,7574200000.0
2008-02-27 22:00:00,100.05,100.07,99.94,99.97,6289299999.0
2008-02-27 22:15:00,99.97,100.28,99.96,100.22,6383000000.0
2008-02-27 22:30:00,100.225,100.34,100.18,100.22,6220500000.0
2008-02-27 22:45:00,100.22,100.28,100.17,100.24,6963800000.0
2008-02-27 23:00:00,100.24,100.295,100.23,100.28,5537700000.0
2008-02-27 23:15:00,100.28,100.32,100.24,100.26,6460600000.0
2008-02-27 23:30:00,100.26,100.3,100.21,100.24,5471200000.0
2008-02-27 23:45:00,100.24,100.27,100.17,100.23,5240400000.0
2008-02-28 00:00:00,100.23,100.23,100.09,100.18,17420600000.0
2008-02-28 00:15:00,100.18,100.23,100.1,100.13,1923500000.0
2008-02-28 00:30:00,100.13,100.19,100.09,100.09,5323200000.0
2008-02-28 00:45:00,100.09,100.1,100.02,100.07,8620000000.0
2008-02-28 01:00:00,100.07,100.215,100.07,100.19,2653450001.0
2008-02-28 01:15:00,100.19,100.24,100.11,100.13,13077000008.0
2008-02-28 01:30:00,100.13,100.29,100.13,100.25,10678100008.0
2008-02-28 01:45:00,100.25,100.25,100.13,100.19,8773700000.0
2008-02-28 02:00:00,100.19,100.24,100.1,100.11,7580900000.0
2008-02-28 02:15:00,100.11,100.265,100.08,100.19,4852500000.0
2008-02-28 02:30:00,100.19,100.28,100.14,100.19,10445600002.0
2008-02-28 02:45:00,100.19,100.5,100.16,100.43,6429299999.0
2008-02-28 03:00:00,100.43,100.49,100.25,100.325,13377599995.0
2008-02-28 03:15:00,100.325,100.37,100.26,100.33,5522999999.0
2008-02-28 03:30:00,100.33,100.4,100.28,100.37,9383300001.0
2008-02-28 03:45:00,100.37,100.395,100.28,100.3,4769500000.0
2008-02-28 04:00:00,100.3,100.315,100.07,100.1,6463000000.0
2008-02-28 04:15:00,100.11,100.17,100.065,100.105,7585800000.0
2008-02-28 04:30:00,100.105,100.24,100.05,100.21,3281800000.0
2008-02-28 04:45:00,100.21,100.335,100.21,100.3,3733000000.0
2008-02-28 05:00:00,100.3,100.3,100.22,100.245,7038900000.0
2008-02-28 05:15:00,100.245,100.38,100.215,100.31,6735000000.0
2008-02-28 05:30:00,100.31,100.375,100.305,100.355,5178500000.0
2008-02-28 05:45:00,100.355,100.36,100.23,100.235,5800100000.0
2008-02-28 06:00:00,100.245,100.28,100.23,100.27,7400100000.0
2008-02-28 06:15:00,100.27,100.32,100.27,100.3,5989700000.0
2008-02-28 06:30:00,100.3,100.305,100.215,100.22,3731800000.0
2008-02-28 06:45:00,100.22,100.28,100.2,100.28,6645900000.0
2008-02-28 07:00:00,100.285,100.29,100.21,100.225,5206800000.0
2008-02-28 07:15:00,100.225,100.23,100.1,100.12,7271400000.0
2008-02-28 07:30:00,100.12,100.16,100.04,100.06,6884000000.0
2008-02-28 07:45:00,100.06,100.14,99.995,100.08,6843600000.0
2008-02-28 08:00:00,100.08,100.16,100.05,100.06,7437599999.0
2008-02-28 08:15:00,100.06,100.07,99.88,99.88,7298500000.0
2008-02-28 08:30:00,99.88,100.025,99.84,99.97,6600200000.0
2008-02-28 08:45:00,99.97,100.02,99.87,100.02,6303500000.0
2008-02-28 09:00:00,100.02,100.04,99.95,100.015,7517800000.0
2008-02-28 09:15:00,100.015,100.025,99.665,99.785,9273499985.0
2008-02-28 09:30:00,99.785,99.845,99.655,99.71,12155000001.0
2008-02-28 09:45:00,99.71,99.845,99.66,99.84,12912199999.0
2008-02-28 10:00:00,99.84,99.945,99.83,99.93,12987100000.0
2008-02-28 10:15:00,99.93,100.08,99.93,100.03,15297900002.0
2008-02-28 10:30:00,100.03,100.08,99.98,100.05,8080500000.0
2008-02-28 10:45:00,100.05,100.18,100.02,100.18,8230000000.0
2008-02-28 11:00:00,100.18,100.31,100.14,100.23,6980600001.0
2008-02-28 11:15:00,100.23,100.3,100.12,100.27,5600800000.0
2008-02-28 11:30:00,100.27,100.395,100.25,100.33,7507600001.0
2008-02-28 11:45:00,100.33,100.385,100.24,100.29,6558300000.0
2008-02-28 12:00:00,100.29,100.36,100.23,100.29,2918300000.0
2008-02-28 12:15:00,100.29,100.365,100.255,100.265,2989600000.0
2008-02-28 12:30:00,100.265,100.275,100.13,100.23,2791800000.0
2008-02-28 12:45:00,100.23,100.26,100.14,100.23,3556599999.0
2008-02-28 13:00:00,100.23,100.28,100.19,100.22,3562800000.0
2008-02-28 13:15:00,100.22,100.23,100.115,100.17,3713200000.0
2008-02-28 13:30:00,100.17,100.295,100.135,100.235,4145700000.0
2008-02-28 13:45:00,100.235,100.355,100.225,100.325,4103000000.0
2008-02-28 14:00:00,100.325,100.39,100.275,100.28,2378100000.0
2008-02-28 14:15:00,100.28,100.28,100.075,100.255,3181300000.0
2008-02-28 14:30:00,100.255,100.31,100.06,100.19,4345500000.0
2008-02-28 14:45:00,100.19,100.29,100.12,100.27,1071800000.0
2008-02-28 15:00:00,100.27,100.285,100.04,100.115,2520600000.0
2008-02-28 15:15:00,100.11,100.15,100.045,100.095,2091300000.0
2008-02-28 15:30:00,100.095,100.095,99.845,100.0,4046000001.0
2008-02-28 15:45:00,99.99,100.0,99.83,99.86,3698000000.0
2008-02-28 16:00:00,99.86,99.98,99.76,99.88,3194699999.0
2008-02-28 16:15:00,99.88,100.03,99.83,99.9,2383400000.0
2008-02-28 16:30:00,99.91,99.96,99.845,99.87,2640700000.0
2008-02-28 16:45:00,99.87,99.99,99.83,99.965,2020900000.0
2008-02-28 17:00:00,99.965,100.02,99.92,99.955,1447000000.0
2008-02-28 17:15:00,99.955,100.085,99.88,100.085,1320100000.0
2008-02-28 17:30:00,100.085,100.24,100.015,100.19,1925300000.0
2008-02-28 17:45:00,100.19,100.32,100.07,100.21,2503800000.0
2008-02-28 18:00:00,100.2,100.28,99.97,100.04,2828600000.0
2008-02-28 18:15:00,100.045,100.135,99.89,99.92,2416700000.0
2008-02-28 18:30:00,99.92,99.99,99.82,99.98,2044700000.0
2008-02-28 18:45:00,99.98,100.0,99.915,99.96,1368700000.0
2008-02-28 19:00:00,99.96,99.97,99.78,99.79,1464000000.0
2008-02-28 19:15:00,99.79,100.02,99.78,99.99,1422600000.0
2008-02-28 19:30:00,99.985,100.04,99.855,99.98,5307700000.0
2008-02-28 19:45:00,99.98,100.04,99.925,99.93,3917400000.0
2008-02-28 20:00:00,99.93,100.02,99.8,99.9,3493800000.0
2008-02-28 20:15:00,99.9,99.91,99.78,99.79,1478300000.0
2008-02-28 20:30:00,99.79,99.835,99.73,99.82,2103700000.0
2008-02-28 20:45:00,99.82,99.94,99.795,99.94,2223500000.0
2008-02-28 21:00:00,99.94,99.975,99.895,99.93,1400600000.0
2008-02-28 21:15:00,99.93,100.14,99.92,100.04,1533200000.0
2008-02-28 21:30:00,100.04,100.04,99.89,99.895,2126100000.0
2008-02-28 21:45:00,99.895,100.02,99.88,100.0,1462100000.0
2008-02-28 22:00:00,100.005,100.02,99.855,99.97,1057000000.0
2008-02-28 22:15:00,99.97,99.97,99.81,99.83,1017200000.0
2008-02-28 22:30:00,99.83,99.95,99.805,99.94,1199900000.0
2008-02-28 22:45:00,99.94,100.02,99.88,99.98,1145900000.0
2008-02-28 23:00:00,99.98,100.0,99.9,99.915,1735600000.0
2008-02-28 23:15:00,99.915,99.94,99.875,99.925,1478150000.0
2008-02-28 23:30:00,99.925,99.945,99.8,99.835,1933450000.0
2008-02-28 23:45:00,99.835,99.99,99.835,99.97,3512700000.0
2008-02-29 00:00:00,99.97,99.97,99.83,99.89,9656700000.0
2008-02-29 00:15:00,99.89,99.925,99.82,99.885,9992800000.0
2008-02-29 00:30:00,99.885,99.945,99.75,99.785,1813850000.0
2008-02-29 00:45:00,99.785,99.86,99.775,99.795,595000000.0
2008-02-29 01:00:00,99.795,99.83,99.77,99.8,913100000.0
2008-02-29 01:15:00,99.8,99.805,99.705,99.755,836000000.0
2008-02-29 01:30:00,99.755,99.78,99.405,99.435,2815000000.0
2008-02-29 01:45:00,99.435,99.46,99.015,99.175,5875600001.0
2008-02-29 02:00:00,99.175,99.235,99.035,99.205,6772400000.0
2008-02-29 02:15:00,99.205,99.23,99.085,99.085,4739300000.0
2008-02-29 02:30:00,99.085,99.09,98.845,98.88,5752900002.0
2008-02-29 02:45:00,98.88,98.905,98.775,98.825,4203800000.0
2008-02-29 03:00:00,98.825,98.915,98.795,98.835,5342700000.0
2008-02-29 03:15:00,98.835,98.945,98.825,98.905,5233199999.0
2008-02-29 03:30:00,98.905,99.035,98.895,98.945,5842000000.0
2008-02-29 03:45:00,98.945,98.945,98.805,98.875,8153700000.0
2008-02-29 04:00:00,98.875,98.975,98.865,98.955,8387900000.0
2008-02-29 04:15:00,98.955,99.095,98.875,99.035,5504800000.0
2008-02-29 04:30:00,99.035,99.155,99.01,99.055,7913400000.0
2008-02-29 04:45:00,99.055,99.165,99.035,99.135,10483200000.0
2008-02-29 05:00:00,99.135,99.205,99.055,99.125,6437700000.0
2008-02-29 05:15:00,99.125,99.155,99.075,99.09,4753800000.0
2008-02-29 05:30:00,99.09,99.095,98.95,99.065,8745700000.0
2008-02-29 05:45:00,99.065,99.195,99.055,99.15,3155699999.0
2008-02-29 06:00:00,99.15,99.155,99.02,99.065,2048200000.0
2008-02-29 06:15:00,99.065,99.14,99.04,99.125,2664500000.0
2008-02-29 06:30:00,99.125,99.24,99.105,99.155,2147600000.0
2008-02-29 06:45:00,99.155,99.285,99.14,99.26,4629100000.0
2008-02-29 07:00:00,99.26,99.26,99.185,99.195,8176000000.0
2008-02-29 07:15:00,99.195,99.215,99.125,99.155,8074300000.0
2008-02-29 07:30:00,99.155,99.155,98.985,99.03,6245400000.0
2008-02-29 07:45:00,99.03,99.175,99.015,99.115,5205599998.0
2008-02-29 08:00:00,99.115,99.125,99.015,99.065,4424499999.0
2008-02-29 08:15:00,99.065,99.195,99.065,99.145,2690700000.0
2008-02-29 08:30:00,99.15,99.205,99.12,99.135,1701400000.0
2008-02-29 08:45:00,99.135,99.14,98.95,99.065,2216000000.0
2008-02-29 09:00:00,99.065,99.235,99.06,99.175,5035100007.0
2008-02-29 09:15:00,99.175,99.205,99.075,99.155,4004200000.0
2008-02-29 09:30:00,99.155,99.16,98.945,98.965,3131500001.0
2008-02-29 09:45:00,98.96,98.96,98.77,98.935,3436200003.0
2008-02-29 10:00:00,98.935,98.99,98.855,98.905,3883800002.0
2008-02-29 10:15:00,98.91,98.955,98.655,98.665,6881700009.0
2008-02-29 10:30:00,98.655,98.775,98.595,98.625,7357199989.0
2008-02-29 10:45:00,98.625,98.655,98.495,98.555,7918900008.0
2008-02-29 11:00:00,98.555,98.815,98.555,98.785,6478999998.0
2008-02-29 11:15:00,98.785,98.825,98.605,98.645,3774400000.0
2008-02-29 11:30:00,98.645,98.795,98.645,98.695,4585400006.0
2008-02-29 11:45:00,98.7,98.705,98.435,98.455,3980700002.0
2008-02-29 12:00:00,98.455,98.53,98.39,98.415,5384799999.0
2008-02-29 12:15:00,98.415,98.48,98.325,98.35,2443625020.0
2008-02-29 12:30:00,98.35,98.35,98.175,98.32,641300000.0
2008-02-29 12:45:00,98.31,98.33,98.07,98.12,839100000.0
2008-02-29 13:00:00,98.11,98.13,97.475,97.53,1203500000.0
2008-02-29 13:15:00,97.53,97.815,97.425,97.58,1340400000.0
2008-02-29 13:30:00,97.59,97.76,97.425,97.53,1349825000.0
2008-02-29 13:45:00,97.47,97.62,97.445,97.58,1423500000.0
2008-02-29 14:00:00,97.58,97.795,97.555,97.77,2713100000.0
2008-02-29 14:15:00,97.77,97.88,97.715,97.815,2305300000.0
2008-02-29 14:30:00,97.815,97.88,97.1,97.27,2488700000.0
2008-02-29 14:45:00,97.27,97.345,97.13,97.21,4270700000.0
2008-02-29 15:00:00,97.21,97.515,97.21,97.37,4455200000.0
2008-02-29 15:15:00,97.37,97.59,97.31,97.535,3786900000.0
2008-02-29 15:30:00,97.535,97.68,97.42,97.6,3106700000.0
2008-02-29 15:45:00,97.6,97.675,97.53,97.64,2743200000.0
2008-02-29 16:00:00,97.64,97.73,97.54,97.715,2455100000.0
2008-02-29 16:15:00,97.715,97.745,97.655,97.73,3819700000.0
2008-02-29 16:30:00,97.73,97.76,97.295,97.35,5763200000.0
2008-02-29 16:45:00,97.35,97.41,97.165,97.32,3122000000.0
2008-02-29 17:00:00,97.32,97.5,97.105,97.105,5954799980.0
2008-02-29 17:15:00,97.105,97.25,97.035,97.165,5614300000.0
2008-02-29 17:30:00,97.165,97.22,96.965,97.075,3288000000.0
2008-02-29 17:45:00,97.075,97.4,96.965,97.365,3813200000.0
2008-02-29 18:00:00,97.365,97.7,97.28,97.515,2551600000.0
2008-02-29 18:15:00,97.515,97.675,97.38,97.635,2540500000.0
2008-02-29 18:30:00,97.64,97.92,97.63,97.795,2740000000.0
2008-02-29 18:45:00,97.79,97.8,97.55,97.6,5710700000.0
2008-02-29 19:00:00,97.6,97.665,97.56,97.58,4215100000.0
2008-02-29 19:15:00,97.58,97.83,97.455,97.75,3841400000.0
2008-02-29 19:30:00,97.75,97.76,97.535,97.555,3469700000.0
2008-02-29 19:45:00,97.555,97.575,97.515,97.56,3596350000.0
2008-02-29 20:00:00,97.56,97.57,97.455,97.52,5478000000.0
2008-02-29 20:15:00,97.52,97.59,97.445,97.445,7339700000.0
2008-02-29 20:30:00,97.445,97.565,97.325,97.565,4076900000.0
2008-02-29 20:45:00,97.565,97.575,97.32,97.32,3073000000.0
2008-02-29 21:00:00,97.32,97.32,97.075,97.105,6628900000.0
2008-02-29 21:15:00,97.105,97.18,96.955,97.075,6716700000.0
2008-02-29 21:30:00,97.075,97.075,96.84,96.96,6667000000.0
2008-02-29 21:45:00,96.96,97.0,96.89,96.9,4361200000.0
2008-02-29 22:00:00,96.895,96.93,96.82,96.855,2532200000.0
2008-02-29 22:15:00,96.855,97.03,96.81,97.0,2171600000.0
2008-02-29 22:30:00,97.0,97.005,96.77,96.775,2273400000.0
2008-02-29 22:45:00,96.775,96.785,96.65,96.76,3111850000.0
2008-02-29 23:00:00,96.76,96.8,96.643,96.665,4972800000.0
2008-02-29 23:15:00,96.67,96.729,96.668,96.678,5105100000.0
2008-02-29 23:30:00,96.679,96.707,96.565,96.565,5211900000.0
2008-02-29 23:45:00,96.558,96.571,96.464,96.519,5178500000.0
2008-03-03 00:00:00,96.617,96.657,96.37,96.42,4770400000.0
2008-03-03 00:15:00,96.42,96.42,95.86,95.9,2926700000.0
2008-03-03 00:30:00,95.9,96.01,95.82,96.01,2626200000.0
2008-03-03 00:45:00,96.01,96.14,95.94,95.97,2735300000.0
2008-03-03 01:00:00,95.97,96.28,95.91,95.99,2322100000.0
2008-03-03 01:15:00,95.98,96.11,95.88,96.05,2583700000.0
2008-03-03 01:30:00,96.06,96.32,95.99,96.03,2688200000.0
2008-03-03 01:45:00,96.03,96.22,95.99,96.03,2955600000.0
2008-03-03 02:00:00,96.04,96.15,95.97,96.14,2509400000.0
2008-03-03 02:15:00,96.14,96.19,96.03,96.15,3326800000.0
2008-03-03 02:30:00,96.15,96.19,96.02,96.03,2846600000.0
2008-03-03 02:45:00,96.03,96.19,95.96,96.08,2857800000.0
2008-03-03 03:00:00,96.08,96.14,95.98,96.065,2909800000.0
2008-03-03 03:15:00,96.065,96.13,95.945,95.975,3604100000.0
2008-03-03 03:30:00,95.975,96.015,95.9,95.97,5186500000.0
2008-03-03 03:45:00,95.97,96.02,95.94,96.01,3609100000.0
2008-03-03 04:00:00,96.01,96.02,95.89,95.89,4237700000.0
2008-03-03 04:15:00,95.89,95.97,95.85,95.91,4168400000.0
2008-03-03 04:30:00,95.91,95.92,95.79,95.79,3701500000.0
2008-03-03 04:45:00,95.79,95.95,95.775,95.885,3650900000.0
2008-03-03 05:00:00,95.885,95.92,95.82,95.87,5145600000.0
2008-03-03 05:15:00,95.87,95.93,95.83,95.88,4602700000.0
2008-03-03 05:30:00,95.88,95.94,95.86,95.92,4141100000.0
2008-03-03 05:45:00,95.92,95.95,95.86,95.93,4781199989.0
2008-03-03 06:00:00,95.93,95.94,95.9,95.93,2222000000.0
2008-03-03 06:15:00,95.93,96.16,95.93,96.16,6187800000.0
2008-03-03 06:30:00,96.16,96.29,96.15,96.19,3474000000.0
2008-03-03 06:45:00,96.19,96.43,96.17,96.43,6066200000.0
2008-03-03 07:00:00,96.43,96.505,96.365,96.45,7906500000.0
2008-03-03 07:15:00,96.45,96.46,96.37,96.38,5737700000.0
2008-03-03 07:30:00,96.38,96.54,96.36,96.49,8049100000.0
2008-03-03 07:45:00,96.49,96.49,96.24,96.32,7162100000.0
2008-03-03 08:00:00,96.33,96.34,96.15,96.26,6853700000.0
2008-03-03 08:15:00,96.25,96.27,95.975,96.0,6751000000.0
2008-03-03 08:30:00,96.0,96.02,95.72,95.89,6340400000.0
2008-03-03 08:45:00,95.88,96.17,95.87,96.16,7961799999.0
2008-03-03 09:00:00,96.16,96.32,96.12,96.21,10233500000.0
2008-03-03 09:15:00,96.21,96.21,95.86,95.91,9635700000.0
2008-03-03 09:30:00,95.91,96.04,95.855,95.995,5273300000.0
2008-03-03 09:45:00,95.995,96.04,95.66,95.665,2690800000.0
2008-03-03 10:00:00,95.66,95.79,95.48,95.56,3327800000.0
2008-03-03 10:15:00,95.565,95.74,95.51,95.65,3848700000.0
2008-03-03 10:30:00,95.65,95.89,95.55,95.58,3567000000.0
2008-03-03 10:45:00,95.58,95.85,95.53,95.73,7719300000.0
2008-03-03 11:00:00,95.73,95.75,95.66,95.725,5268600000.0
2008-03-03 11:15:00,95.725,95.81,95.67,95.81,4505100000.0
2008-03-03 11:30:00,95.81,95.95,95.79,95.94,1922000000.0
2008-03-03 11:45:00,95.94,96.05,95.92,95.995,1190100000.0
2008-03-03 12:00:00,96.0,96.13,95.97,96.08,1155300000.0
2008-03-03 12:15:00,96.08,96.12,95.86,95.91,1435700000.0
2008-03-03 12:30:00,95.91,96.02,95.865,96.01,1190200000.0
2008-03-03 12:45:00,96.01,96.01,95.87,95.89,1394100000.0
2008-03-03 13:00:00,95.89,95.98,95.82,95.9,1412300000.0
2008-03-03 13:15:00,95.9,95.92,95.69,95.89,1200800000.0
2008-03-03 13:30:00,95.89,95.915,95.71,95.79,2044650000.0
2008-03-03 13:45:00,95.79,95.86,95.76,95.825,2437100000.0
2008-03-03 14:00:00,95.82,95.96,95.82,95.945,2396400000.0
2008-03-03 14:15:00,95.945,96.1,95.92,96.06,2350700000.0
2008-03-03 14:30:00,96.06,96.14,96.0,96.02,2512700000.0
2008-03-03 14:45:00,96.02,96.175,96.0,96.15,2207500000.0
2008-03-03 15:00:00,96.155,96.485,96.14,96.43,2820100000.0
2008-03-03 15:15:00,96.415,96.54,96.325,96.47,2832500000.0
2008-03-03 15:30:00,96.47,96.47,96.22,96.28,1854800000.0
2008-03-03 15:45:00,96.28,96.465,96.26,96.41,1392600000.0
2008-03-03 16:00:00,96.41,96.445,96.35,96.4,1324600000.0
2008-03-03 16:15:00,96.4,96.41,96.27,96.29,1528400000.0
2008-03-03 16:30:00,96.3,96.35,96.2,96.25,1296700000.0
2008-03-03 16:45:00,96.25,96.49,96.185,96.44,1743200000.0
2008-03-03 17:00:00,96.44,97.35,96.43,97.33,2172000000.0
2008-03-03 17:15:00,97.33,97.56,97.195,97.27,2027000000.0
2008-03-03 17:30:00,97.27,97.27,96.95,96.98,1339500000.0
2008-03-03 17:45:00,96.98,97.045,96.89,96.96,1376800000.0
2008-03-03 18:00:00,96.96,97.03,96.88,96.945,1096600000.0
2008-03-03 18:15:00,96.945,97.2,96.94,97.11,1382800000.0
2008-03-03 18:30:00,97.11,97.305,97.085,97.12,1002100000.0
2008-03-03 18:45:00,97.12,97.47,97.08,97.44,1454500000.0
2008-03-03 19:00:00,97.44,97.49,97.225,97.305,1353200000.0
2008-03-03 19:15:00,97.3,97.48,97.26,97.42,3415900000.0
2008-03-03 19:30:00,97.42,97.5,97.385,97.4,3668800000.0
2008-03-03 19:45:00,97.4,97.405,97.295,97.395,3794200000.0
2008-03-03 20:00:00,97.395,97.47,97.39,97.405,3601400000.0
2008-03-03 20:15:00,97.405,97.405,97.215,97.26,4213400000.0
2008-03-03 20:30:00,97.26,97.305,97.22,97.245,7683800000.0
2008-03-03 20:45:00,97.245,97.365,97.19,97.205,4178500000.0
2008-03-03 21:00:00,97.205,97.205,97.095,97.155,2914800000.0
2008-03-03 21:15:00,97.155,97.155,96.905,96.965,6711100000.0
2008-03-03 21:30:00,96.965,97.0,96.765,96.85,3799700000.0
2008-03-03 21:45:00,96.845,96.875,96.64,96.715,5770900000.0
2008-03-03 22:00:00,96.715,96.72,96.465,96.565,5883900000.0
2008-03-03 22:15:00,96.565,96.875,96.555,96.865,2256200000.0
2008-03-03 22:30:00,96.865,96.94,96.82,96.9,1601900000.0
2008-03-03 22:45:00,96.9,97.0,96.86,96.975,1851000000.0
2008-03-03 23:00:00,96.975,97.035,96.955,97.0,2127100000.0
2008-03-03 23:15:00,97.0,97.195,96.965,97.155,1429600000.0
2008-03-03 23:30:00,97.155,97.205,97.11,97.165,1533000000.0
2008-03-03 23:45:00,97.165,97.22,97.14,97.185,2027000000.0
2008-03-04 00:00:00,97.185,97.28,97.175,97.265,5504000000.0
2008-03-04 00:15:00,97.265,97.4,97.265,97.34,3687500000.0
2008-03-04 00:30:00,97.34,97.34,97.205,97.265,4368500000.0
2008-03-04 00:45:00,97.265,97.275,97.165,97.205,2247700000.0
2008-03-04 01:00:00,97.205,97.315,97.155,97.305,5382300000.0
2008-03-04 01:15:00,97.305,97.355,97.275,97.28,3040900000.0
2008-03-04 01:30:00,97.28,97.285,97.225,97.255,11648900000.0
2008-03-04 01:45:00,97.255,97.275,97.185,97.225,12392799990.0
2008-03-04 02:00:00,97.225,97.24,97.075,97.105,16480199995.0
2008-03-04 02:15:00,97.105,97.135,96.92,96.95,17771499909.0
2008-03-04 02:30:00,96.95,96.95,96.65,96.705,9306409999.0
2008-03-04 02:45:00,96.705,96.855,96.65,96.84,2839250000.0
2008-03-04 03:00:00,96.84,96.86,96.53,96.56,3595700000.0
2008-03-04 03:15:00,96.56,96.64,96.45,96.62,2652800000.0
2008-03-04 03:30:00,96.62,96.785,96.62,96.735,3365400000.0
2008-03-04 03:45:00,96.73,96.91,96.72,96.85,2886200000.0
2008-03-04 04:00:00,96.85,96.905,96.84,96.88,3402900000.0
2008-03-04 04:15:00,96.88,96.94,96.835,96.925,4437800000.0
2008-03-04 04:30:00,96.92,97.0,96.91,97.0,3016000000.0
2008-03-04 04:45:00,97.0,97.02,96.9,96.935,2951300000.0
2008-03-04 05:00:00,96.93,97.1,96.925,97.055,4606400000.0
2008-03-04 05:15:00,97.055,97.11,96.905,96.905,7339200000.0
2008-03-04 05:30:00,96.905,97.035,96.165,96.25,6676000000.0
2008-03-04 05:45:00,96.245,96.38,96.21,96.305,5792400000.0
2008-03-04 06:00:00,96.3,96.35,96.2,96.3,7448000000.0
2008-03-04 06:15:00,96.3,96.325,95.92,95.975,7079800000.0
2008-03-04 06:30:00,95.975,96.01,95.82,95.97,4676300000.0
2008-03-04 06:45:00,95.97,96.0,95.72,95.81,5153300000.0
2008-03-04 07:00:00,95.81,95.915,95.805,95.89,6733200000.0
2008-03-04 07:15:00,95.89,95.965,95.86,95.955,5401900000.0
2008-03-04 07:30:00,95.955,96.07,95.925,96.04,4079300000.0
2008-03-04 07:45:00,96.045,96.12,95.98,96.0,3666400000.0
2008-03-04 08:00:00,96.0,96.11,95.96,96.095,5116900000.0
2008-03-04 08:15:00,96.095,96.16,96.05,96.135,2687400000.0
2008-03-04 08:30:00,96.135,96.27,96.13,96.21,4177100000.0
2008-03-04 08:45:00,96.21,96.26,96.125,96.135,4332500000.0
2008-03-04 09:00:00,96.135,96.17,96.035,96.135,5247999999.0
2008-03-04 09:15:00,96.135,96.3,96.12,96.235,4381200000.0
2008-03-04 09:30:00,96.235,96.28,95.96,95.98,1399700000.0
2008-03-04 09:45:00,95.98,96.0,95.84,95.92,2020500000.0
2008-03-04 10:00:00,95.92,96.03,95.88,95.96,2124300000.0
2008-03-04 10:15:00,95.96,96.12,95.92,96.07,2712200000.0
2008-03-04 10:30:00,96.07,96.5,96.05,96.5,2528100000.0
2008-03-04 10:45:00,96.5,96.57,96.42,96.42,1867600000.0
2008-03-04 11:00:00,96.405,96.46,96.24,96.29,4568800000.0
2008-03-04 11:15:00,96.29,96.31,96.21,96.23,4262100000.0
2008-03-04 11:30:00,96.23,96.24,96.1,96.18,3597900000.0
2008-03-04 11:45:00,96.18,96.25,96.12,96.16,4112100000.0
2008-03-04 12:00:00,96.17,96.24,96.09,96.1,2429900000.0
2008-03-04 12:15:00,96.1,96.11,95.93,95.95,3286000000.0
2008-03-04 12:30:00,95.95,95.965,95.78,95.9,5446300000.0
2008-03-04 12:45:00,95.905,95.94,95.83,95.89,3726200000.0
2008-03-04 13:00:00,95.89,96.03,95.87,95.99,5637500000.0
2008-03-04 13:15:00,95.99,96.05,95.94,95.95,2902700000.0
2008-03-04 13:30:00,95.95,95.99,95.845,95.91,3980300000.0
2008-03-04 13:45:00,95.91,95.99,95.875,95.92,2796300000.0
2008-03-04 14:00:00,95.92,95.97,95.865,95.87,5321300000.0
2008-03-04 14:15:00,95.87,96.06,95.87,96.06,2935880000.0
2008-03-04 14:30:00,96.06,96.23,96.06,96.16,2767300000.0
2008-03-04 14:45:00,96.17,96.23,96.13,96.2,5165500000.0
2008-03-04 15:00:00,96.2,96.23,96.08,96.15,5760700000.0
2008-03-04 15:15:00,96.15,96.21,96.1,96.15,12504100000.0
2008-03-04 15:30:00,96.15,96.25,96.14,96.23,3628600000.0
2008-03-04 15:45:00,96.23,96.35,96.21,96.305,1649400000.0
2008-03-04 16:00:00,96.315,96.32,96.01,96.16,1541600000.0
2008-03-04 16:15:00,96.16,96.17,96.09,96.105,2674900000.0
2008-03-04 16:30:00,96.105,96.19,96.01,96.13,1834600000.0
2008-03-04 16:45:00,96.13,96.29,96.06,96.26,2099600000.0
2008-03-04 17:00:00,96.26,96.34,96.15,96.3,1992900000.0
2008-03-04 17:15:00,96.3,96.32,96.15,96.16,1879400000.0
2008-03-04 17:30:00,96.16,96.19,95.98,96.01,2022600000.0
2008-03-04 17:45:00,96.01,96.01,95.67,95.68,2762700000.0
2008-03-04 18:00:00,95.68,95.69,95.37,95.39,2948699999.0
2008-03-04 18:15:00,95.39,95.56,95.315,95.4,1792900000.0
2008-03-04 18:30:00,95.395,95.46,94.785,94.85,1648700000.0
2008-03-04 18:45:00,94.85,94.97,94.68,94.715,1514300000.0
2008-03-04 19:00:00,94.715,95.08,94.665,95.005,1457900000.0
2008-03-04 19:15:00,95.005,95.12,94.91,95.09,2267400000.0
2008-03-04 19:30:00,95.09,95.25,95.08,95.19,3348600000.0
2008-03-04 19:45:00,95.19,95.22,94.995,95.06,2470300000.0
2008-03-04 20:00:00,95.06,95.1,94.74,95.0,3471200000.0
2008-03-04 20:15:00,95.0,95.39,95.0,95.3,2288200000.0
2008-03-04 20:30:00,95.3,95.31,94.89,95.09,2736200000.0
2008-03-04 20:45:00,95.09,95.21,95.07,95.09,3369500000.0
2008-03-04 21:00:00,95.09,95.095,94.92,95.03,2480600000.0
2008-03-04 21:15:00,95.03,95.305,95.015,95.22,2758700000.0
2008-03-04 21:30:00,95.22,95.465,95.15,95.45,3066600000.0
2008-03-04 21:45:00,95.45,95.64,95.43,95.475,2986100000.0
2008-03-04 22:00:00,95.475,95.92,95.45,95.81,2517800000.0
2008-03-04 22:15:00,95.805,95.99,95.63,95.66,3309500000.0
2008-03-04 22:30:00,95.66,96.055,95.65,95.93,3086400000.0
2008-03-04 22:45:00,95.93,95.995,95.72,95.85,3974800000.0
2008-03-04 23:00:00,95.85,95.86,95.72,95.78,1715800000.0
2008-03-04 23:15:00,95.785,95.83,95.785,95.83,3391200000.0
2008-03-04 23:30:00,95.83,95.925,95.82,95.89,3559900000.0
2008-03-04 23:45:00,95.89,95.91,95.82,95.85,6509400000.0
2008-03-05 00:00:00,95.85,95.85,95.64,95.7,8095900000.0
2008-03-05 00:15:00,95.7,95.71,95.49,95.61,8923000000.0
2008-03-05 00:30:00,95.61,95.74,95.53,95.54,6595400000.0
2008-03-05 00:45:00,95.54,95.72,95.53,95.715,8418200000.0
2008-03-05 01:00:00,95.715,95.87,95.69,95.74,8080100000.0
2008-03-05 01:15:00,95.74,95.8,95.665,95.77,3478800000.0
2008-03-05 01:30:00,95.77,95.905,95.77,95.87,4101300000.0
2008-03-05 01:45:00,95.87,95.87,95.76,95.785,7707300000.0
2008-03-05 02:00:00,95.785,95.87,95.77,95.87,2368600000.0
2008-03-05 02:15:00,95.87,95.95,95.76,95.76,3707200000.0
2008-03-05 02:30:00,95.765,95.955,95.63,95.655,9815800000.0
2008-03-05 02:45:00,95.655,95.69,95.54,95.65,6344800000.0
2008-03-05 03:00:00,95.65,95.845,95.58,95.735,7321700000.0
2008-03-05 03:15:00,95.735,95.82,95.665,95.805,8685600000.0
2008-03-05 03:30:00,95.805,95.9,95.755,95.82,7396800000.0
2008-03-05 03:45:00,95.82,95.9,95.8,95.8,3882000000.0
2008-03-05 04:00:00,95.8,95.82,95.725,95.76,6472600000.0
2008-03-05 04:15:00,95.76,95.81,95.735,95.79,5976000000.0
2008-03-05 04:30:00,95.79,95.82,95.745,95.81,4534600000.0
2008-03-05 04:45:00,95.81,95.84,95.765,95.83,4651500000.0
2008-03-05 05:00:00,95.83,95.925,95.815,95.82,5617600000.0
2008-03-05 05:15:00,95.82,95.84,95.79,95.84,7107100000.0
2008-03-05 05:30:00,95.84,95.88,95.79,95.82,3529700000.0
2008-03-05 05:45:00,95.82,95.84,95.755,95.825,5741200000.0
2008-03-05 06:00:00,95.825,95.84,95.66,95.695,5480500000.0
2008-03-05 06:15:00,95.695,95.73,95.57,95.67,7554300000.0
2008-03-05 06:30:00,95.67,95.73,95.61,95.71,9871800000.0
2008-03-05 06:45:00,95.71,95.74,95.61,95.695,5380700000.0
2008-03-05 07:00:00,95.695,95.73,95.665,95.685,3257200000.0
2008-03-05 07:15:00,95.685,95.84,95.685,95.83,4466900000.0
2008-03-05 07:30:00,95.83,95.83,95.75,95.78,4652400000.0
2008-03-05 07:45:00,95.78,95.795,95.68,95.75,7025100000.0
2008-03-05 08:00:00,95.75,95.81,95.67,95.69,3018800000.0
2008-03-05 08:15:00,95.69,95.83,95.685,95.81,2884900000.0
2008-03-05 08:30:00,95.81,95.88,95.77,95.775,2610000000.0
2008-03-05 08:45:00,95.775,95.91,95.775,95.805,3791500000.0
2008-03-05 09:00:00,95.805,95.94,95.775,95.94,2095100000.0
2008-03-05 09:15:00,95.94,96.01,95.76,95.85,2803100000.0
2008-03-05 09:30:00,95.85,95.86,95.79,95.84,2118700000.0
2008-03-05 09:45:00,95.835,95.96,95.815,95.925,2381200000.0
2008-03-05 10:00:00,95.92,95.92,95.73,95.8,2471200000.0
2008-03-05 10:15:00,95.8,95.93,95.705,95.855,2155600000.0
2008-03-05 10:30:00,95.855,95.94,95.78,95.805,2074600000.0
2008-03-05 10:45:00,95.81,95.85,95.73,95.84,1883300000.0
2008-03-05 11:00:00,95.84,95.865,95.8,95.83,1975900000.0
2008-03-05 11:15:00,95.83,95.86,95.78,95.82,2304600000.0
2008-03-05 11:30:00,95.82,95.93,95.78,95.915,2140300000.0
2008-03-05 11:45:00,95.91,95.93,95.72,95.76,3184300000.0
2008-03-05 12:00:00,95.76,95.8,95.73,95.76,2665900000.0
2008-03-05 12:15:00,95.76,95.805,95.72,95.78,2655100000.0
2008-03-05 12:30:00,95.78,95.795,95.67,95.68,3414300000.0
2008-03-05 12:45:00,95.68,95.815,95.68,95.78,2316500000.0
2008-03-05 13:00:00,95.79,95.8,95.74,95.77,2531300000.0
2008-03-05 13:15:00,95.77,95.9,95.77,95.87,3890800000.0
2008-03-05 13:30:00,95.87,95.88,95.805,95.87,2564300000.0
2008-03-05 13:45:00,95.87,96.015,95.84,95.98,2851900000.0
2008-03-05 14:00:00,95.98,96.04,95.91,95.95,4437000000.0
2008-03-05 14:15:00,95.95,96.12,95.95,96.1,5524800000.0
2008-03-05 14:30:00,96.1,96.14,96.035,96.07,2515200000.0
2008-03-05 14:45:00,96.07,96.18,96.05,96.14,3383000000.0
2008-03-05 15:00:00,96.14,96.16,96.005,96.04,2368900000.0
2008-03-05 15:15:00,96.04,96.05,95.755,95.83,2256700000.0
2008-03-05 15:30:00,95.83,95.94,95.77,95.87,1538600000.0
2008-03-05 15:45:00,95.87,96.01,95.815,95.925,1497700000.0
2008-03-05 16:00:00,95.935,96.1,95.9,96.1,1502700000.0
2008-03-05 16:15:00,96.1,96.22,96.03,96.08,1321300000.0
2008-03-05 16:30:00,96.08,96.1,95.91,95.985,1244000000.0
2008-03-05 16:45:00,95.98,96.13,95.98,96.02,1197400000.0
2008-03-05 17:00:00,96.02,96.65,95.99,96.555,1598900000.0
2008-03-05 17:15:00,96.55,96.72,96.54,96.58,1418700000.0
2008-03-05 17:30:00,96.58,96.845,96.42,96.77,1701300000.0
2008-03-05 17:45:00,96.77,96.97,96.725,96.95,2773500000.0
2008-03-05 18:00:00,96.95,96.96,96.75,96.88,1331700000.0
2008-03-05 18:15:00,96.88,97.02,96.84,96.99,1410300000.0
2008-03-05 18:30:00,96.99,97.15,96.96,97.025,1213600000.0
2008-03-05 18:45:00,97.025,97.08,96.85,96.89,1456100000.0
2008-03-05 19:00:00,96.89,97.2,96.88,97.06,4379700000.0
2008-03-05 19:15:00,97.06,97.1,96.74,96.845,3054700000.0
2008-03-05 19:30:00,96.85,97.05,96.81,96.87,3501300000.0
2008-03-05 19:45:00,96.87,97.0,96.805,96.89,4833100000.0
2008-03-05 20:00:00,96.89,97.05,96.86,96.9,3246800000.0
2008-03-05 20:15:00,96.9,96.965,96.43,96.72,3470500000.0
2008-03-05 20:30:00,96.72,96.72,96.265,96.565,4907500000.0
2008-03-05 20:45:00,96.53,96.64,96.43,96.585,4283800000.0
2008-03-05 21:00:00,96.585,96.71,96.46,96.705,2577200000.0
2008-03-05 21:15:00,96.7,96.76,96.57,96.67,2125600000.0
2008-03-05 21:30:00,96.67,96.675,96.54,96.605,3191900000.0
2008-03-05 21:45:00,96.605,96.765,96.605,96.66,11594800000.0
2008-03-05 22:00:00,96.67,96.875,96.57,96.74,14532100000.0
2008-03-05 22:15:00,96.74,96.9,96.57,96.84,11589600000.0
2008-03-05 22:30:00,96.84,96.92,96.75,96.87,10509500000.0
2008-03-05 22:45:00,96.87,96.88,96.75,96.86,8541500000.0
2008-03-05 23:00:00,96.86,97.22,96.86,97.06,5964300000.0
2008-03-05 23:15:00,97.06,97.17,97.06,97.17,6007400000.0
2008-03-05 23:30:00,97.17,97.19,97.04,97.145,7376500000.0
2008-03-05 23:45:00,97.145,97.19,97.08,97.18,8831700000.0
2008-03-06 00:00:00,97.215,97.313,97.141,97.21,1415300000.0
2008-03-06 00:15:00,97.21,97.22,97.125,97.14,7306800000.0
2008-03-06 00:30:00,97.14,97.26,97.13,97.22,6862100000.0
2008-03-06 00:45:00,97.22,97.24,97.05,97.08,12751200000.0
2008-03-06 01:00:00,97.08,97.18,97.08,97.12,12772800000.0
2008-03-06 01:15:00,97.12,97.13,96.965,96.97,9922400000.0
2008-03-06 01:30:00,96.97,97.03,96.96,96.99,12930500000.0
2008-03-06 01:45:00,96.99,97.095,96.97,97.07,7899700000.0
2008-03-06 02:00:00,97.07,97.08,96.97,96.98,7563999999.0
2008-03-06 02:15:00,96.98,96.98,96.88,96.905,9943500000.0
2008-03-06 02:30:00,96.905,96.965,96.695,96.945,12095000000.0
2008-03-06 02:45:00,96.945,96.99,96.91,96.97,4898700000.0
2008-03-06 03:00:00,96.97,97.07,96.81,96.81,4697900000.0
2008-03-06 03:15:00,96.81,96.97,96.8,96.94,4231300000.0
2008-03-06 03:30:00,96.94,96.985,96.885,96.91,3072300000.0
2008-03-06 03:45:00,96.91,96.98,96.9,96.94,3117600000.0
2008-03-06 04:00:00,96.94,97.04,96.92,97.02,6996600000.0
2008-03-06 04:15:00,97.02,97.15,96.97,97.11,3706300000.0
2008-03-06 04:30:00,97.11,97.12,97.04,97.08,3873800000.0
2008-03-06 04:45:00,97.08,97.13,97.04,97.09,4449500000.0
2008-03-06 05:00:00,97.09,97.1,97.02,97.02,5935800000.0
2008-03-06 05:15:00,97.02,97.12,96.99,97.065,4092300000.0
2008-03-06 05:30:00,97.065,97.16,97.065,97.09,4700900000.0
2008-03-06 05:45:00,97.09,97.18,97.08,97.11,6245400000.0
2008-03-06 06:00:00,97.11,97.12,97.03,97.03,6262300000.0
2008-03-06 06:15:00,97.03,97.11,97.03,97.07,6843200000.0
2008-03-06 06:30:00,97.07,97.2,97.07,97.19,6570900000.0
2008-03-06 06:45:00,97.185,97.19,97.12,97.16,5894400000.0
2008-03-06 07:00:00,97.16,97.27,97.155,97.18,5205100000.0
2008-03-06 07:15:00,97.18,97.19,97.13,97.15,5778700000.0
2008-03-06 07:30:00,97.15,97.17,96.98,97.04,7887600000.0
2008-03-06 07:45:00,97.04,97.06,96.96,97.02,5003500000.0
2008-03-06 08:00:00,97.02,97.05,96.93,97.04,3757400000.0
2008-03-06 08:15:00,97.04,97.07,97.02,97.055,2493400000.0
2008-03-06 08:30:00,97.055,97.07,96.915,96.93,2593500000.0
2008-03-06 08:45:00,96.93,97.0,96.86,96.875,2831000000.0
2008-03-06 09:00:00,96.875,96.92,96.815,96.84,2754200000.0
2008-03-06 09:15:00,96.84,96.94,96.82,96.93,2029400000.0
2008-03-06 09:30:00,96.93,97.005,96.85,96.925,2026600000.0
2008-03-06 09:45:00,96.925,96.955,96.7,96.75,2277900000.0
2008-03-06 10:00:00,96.75,96.82,96.69,96.82,2366000000.0
2008-03-06 10:15:00,96.82,96.84,96.715,96.8,1940300000.0
2008-03-06 10:30:00,96.8,96.88,96.74,96.88,2222600000.0
2008-03-06 10:45:00,96.88,96.89,96.76,96.765,2421500000.0
2008-03-06 11:00:00,96.765,96.88,96.755,96.815,2431200000.0
2008-03-06 11:15:00,96.815,96.89,96.755,96.87,2220400000.0
2008-03-06 11:30:00,96.87,96.91,96.85,96.9,1851000000.0
2008-03-06 11:45:00,96.9,96.94,96.71,96.74,2122000000.0
2008-03-06 12:00:00,96.74,96.74,96.36,96.66,2229000000.0
2008-03-06 12:15:00,96.66,96.8,96.66,96.72,2247300000.0
2008-03-06 12:30:00,96.73,96.76,96.57,96.705,2202300000.0
2008-03-06 12:45:00,96.705,96.725,96.64,96.69,2210100000.0
2008-03-06 13:00:00,96.69,96.75,96.64,96.73,2203000000.0
2008-03-06 13:15:00,96.73,96.735,96.62,96.66,2136700000.0
2008-03-06 13:30:00,96.66,96.785,96.66,96.775,2116800000.0
2008-03-06 13:45:00,96.78,96.79,96.655,96.655,2556100000.0
2008-03-06 14:00:00,96.66,96.93,96.65,96.91,2247200000.0
2008-03-06 14:15:00,96.91,97.105,96.9,97.025,2433000000.0
2008-03-06 14:30:00,97.02,97.07,96.93,97.05,2132300000.0
2008-03-06 14:45:00,97.05,97.09,96.96,97.08,2508400000.0
2008-03-06 15:00:00,97.08,97.09,96.93,96.97,2377500000.0
2008-03-06 15:15:00,96.97,96.98,96.54,96.595,2609799999.0
2008-03-06 15:30:00,96.595,96.68,96.47,96.57,3160700008.0
2008-03-06 15:45:00,96.58,96.72,96.52,96.62,2206500000.0
2008-03-06 16:00:00,96.63,96.74,96.535,96.62,2216000000.0
2008-03-06 16:15:00,96.62,96.73,96.55,96.63,2091800000.0
2008-03-06 16:30:00,96.63,96.71,96.51,96.59,1880000000.0
2008-03-06 16:45:00,96.59,96.605,96.3,96.38,2394800000.0
2008-03-06 17:00:00,96.39,96.4,95.96,96.19,2254500000.0
2008-03-06 17:15:00,96.19,96.36,96.01,96.22,2156200000.0
2008-03-06 17:30:00,96.22,96.37,96.115,96.15,1988300000.0
2008-03-06 17:45:00,96.145,96.22,96.0,96.03,2201800000.0
2008-03-06 18:00:00,96.04,96.1,95.94,95.95,2011000000.0
2008-03-06 18:15:00,95.95,96.18,95.89,96.11,2024000000.0
2008-03-06 18:30:00,96.11,96.18,96.01,96.08,2061400000.0
2008-03-06 18:45:00,96.08,96.11,95.975,96.06,2016800000.0
2008-03-06 19:00:00,96.06,96.08,95.74,95.8,1875500000.0
2008-03-06 19:15:00,95.8,95.89,95.685,95.86,2008100000.0
2008-03-06 19:30:00,95.86,95.99,95.77,95.97,1938200000.0
2008-03-06 19:45:00,95.97,95.97,95.83,95.86,1746800000.0
2008-03-06 20:00:00,95.86,95.94,95.82,95.86,2084500000.0
2008-03-06 20:15:00,95.86,95.94,95.78,95.805,1767800000.0
2008-03-06 20:30:00,95.805,95.81,95.66,95.66,2088300000.0
2008-03-06 20:45:00,95.66,95.67,95.48,95.505,1688400000.0
2008-03-06 21:00:00,95.5,95.51,95.265,95.49,2124600000.0
2008-03-06 21:15:00,95.48,95.515,95.305,95.33,2283100000.0
2008-03-06 21:30:00,95.33,95.415,95.22,95.415,1987100000.0
2008-03-06 21:45:00,95.42,95.615,95.36,95.44,2575100000.0
2008-03-06 22:00:00,95.43,95.44,95.09,95.11,1639200000.0
2008-03-06 22:15:00,95.11,95.29,95.085,95.22,1597800000.0
2008-03-06 22:30:00,95.22,95.22,94.995,95.09,1818200000.0
2008-03-06 22:45:00,95.09,95.1,94.87,94.91,2263600000.0
2008-03-06 23:00:00,94.91,95.02,94.9,94.99,2156100000.0
2008-03-06 23:15:00,94.99,95.08,94.97,95.02,2418400000.0
2008-03-06 23:30:00,95.02,95.04,94.975,95.005,1442600000.0
2008-03-06 23:45:00,95.005,95.095,94.97,95.085,2530900000.0
2008-03-07 00:00:00,95.085,95.085,94.8,94.85,2373300000.0
2008-03-07 00:15:00,94.85,94.915,94.825,94.88,2239100000.0
2008-03-07 00:30:00,94.88,95.04,94.85,95.03,1963200000.0
2008-03-07 00:45:00,95.03,95.07,94.93,95.07,1519500000.0
2008-03-07 01:00:00,95.07,95.25,95.03,95.19,1549900000.0
2008-03-07 01:15:00,95.19,95.27,95.14,95.26,1747700000.0
2008-03-07 01:30:00,95.26,95.31,95.21,95.23,1680300000.0
2008-03-07 01:45:00,95.23,95.335,95.19,95.325,1998400000.0
2008-03-07 02:00:00,95.325,95.48,95.305,95.37,2270200000.0
2008-03-07 02:15:00,95.37,95.44,95.29,95.34,1542900000.0
2008-03-07 02:30:00,95.34,95.45,95.33,95.43,1453100000.0
2008-03-07 02:45:00,95.43,95.53,95.43,95.5,1532200000.0
2008-03-07 03:00:00,95.5,95.685,95.49,95.54,2282800000.0
2008-03-07 03:15:00,95.55,95.71,95.51,95.59,2274500000.0
2008-03-07 03:30:00,95.59,95.68,95.58,95.67,1645800000.0
2008-03-07 03:45:00,95.67,95.74,95.6,95.6,1870000000.0
2008-03-07 04:00:00,95.6,95.64,95.49,95.58,1650600000.0
2008-03-07 04:15:00,95.58,95.58,95.45,95.55,2014600000.0
2008-03-07 04:30:00,95.55,95.6,95.53,95.59,1599600000.0
2008-03-07 04:45:00,95.59,95.59,95.52,95.55,1639900000.0
2008-03-07 05:00:00,95.55,95.57,95.47,95.49,1864800000.0
2008-03-07 05:15:00,95.49,95.5,95.395,95.48,3660100000.0
2008-03-07 05:30:00,95.48,95.53,95.47,95.5,1433100000.0
2008-03-07 05:45:00,95.5,95.5,95.39,95.39,1645100000.0
2008-03-07 06:00:00,95.39,95.41,95.32,95.345,1711800000.0
2008-03-07 06:15:00,95.345,95.45,95.34,95.45,1646500000.0
2008-03-07 06:30:00,95.45,95.49,95.4,95.46,1579900000.0
2008-03-07 06:45:00,95.46,95.56,95.435,95.495,2217400000.0
2008-03-07 07:00:00,95.495,95.625,95.495,95.62,2584400000.0
2008-03-07 07:15:00,95.62,95.78,95.585,95.64,2257100000.0
2008-03-07 07:30:00,95.64,95.65,95.55,95.61,1782700000.0
2008-03-07 07:45:00,95.61,95.73,95.61,95.71,3406800000.0
2008-03-07 08:00:00,95.71,95.85,95.68,95.79,1686900000.0
2008-03-07 08:15:00,95.79,95.82,95.69,95.72,1781400000.0
2008-03-07 08:30:00,95.72,95.72,95.57,95.65,2360300000.0
2008-03-07 08:45:00,95.65,95.82,95.465,95.465,1780400000.0
2008-03-07 09:00:00,95.465,95.655,95.41,95.465,3318700000.0
2008-03-07 09:15:00,95.465,95.52,95.375,95.39,3166300000.0
2008-03-07 09:30:00,95.39,95.55,95.37,95.45,1847700000.0
2008-03-07 09:45:00,95.45,95.49,95.22,95.38,2442000000.0
2008-03-07 10:00:00,95.38,95.46,95.29,95.42,2049700000.0
2008-03-07 10:15:00,95.42,95.42,95.2,95.29,1911800000.0
2008-03-07 10:30:00,95.29,95.33,95.065,95.08,2325200000.0
2008-03-07 10:45:00,95.08,95.16,94.99,95.04,2059200000.0
2008-03-07 11:00:00,95.04,95.24,94.96,95.11,2692000000.0
2008-03-07 11:15:00,95.11,95.12,94.77,94.96,1961000000.0
2008-03-07 11:30:00,94.96,95.21,94.95,95.11,2165800000.0
2008-03-07 11:45:00,95.11,95.17,95.04,95.05,1675500000.0
2008-03-07 12:00:00,95.05,95.05,94.85,94.99,1636100000.0
2008-03-07 12:15:00,94.99,95.12,94.97,95.02,1683600000.0
2008-03-07 12:30:00,95.02,95.21,94.955,95.17,1620700000.0
2008-03-07 12:45:00,95.17,95.24,95.05,95.075,1647300000.0
2008-03-07 13:00:00,95.075,95.14,95.02,95.05,2004100000.0
2008-03-07 13:15:00,95.05,95.09,94.98,95.06,1596000000.0
2008-03-07 13:30:00,95.06,95.11,95.03,95.06,1603300000.0
2008-03-07 13:45:00,95.06,95.11,95.01,95.06,2485500000.0
2008-03-07 14:00:00,95.06,95.26,95.05,95.22,2165000000.0
2008-03-07 14:15:00,95.22,95.55,95.19,95.55,1816800000.0
2008-03-07 14:30:00,95.55,95.67,95.48,95.67,1859000000.0
2008-03-07 14:45:00,95.685,95.8,95.67,95.71,1896700000.0
2008-03-07 15:00:00,95.7,95.76,95.51,95.59,2070200000.0
2008-03-07 15:15:00,95.59,95.89,95.38,95.56,2562400000.0
2008-03-07 15:30:00,95.54,95.54,94.61,94.81,2378900000.0
2008-03-07 15:45:00,94.82,95.14,94.755,95.09,2698800000.0
2008-03-07 16:00:00,95.095,95.15,94.88,94.99,2530800000.0
2008-03-07 16:15:00,94.99,95.08,94.9,95.0,1877100000.0
2008-03-07 16:30:00,95.0,95.41,95.0,95.41,2096500000.0
2008-03-07 16:45:00,95.41,95.75,95.22,95.63,1857800000.0
2008-03-07 17:00:00,95.635,95.78,95.41,95.46,1864400000.0
2008-03-07 17:15:00,95.46,95.88,95.455,95.8,2125900000.0
2008-03-07 17:30:00,95.8,96.08,95.75,96.005,2145000000.0
2008-03-07 17:45:00,96.005,96.055,95.765,95.78,1833800000.0
2008-03-07 18:00:00,95.78,95.78,95.575,95.61,2004900000.0
2008-03-07 18:15:00,95.61,95.65,95.27,95.36,2000500000.0
2008-03-07 18:30:00,95.36,95.49,95.14,95.15,1997900000.0
2008-03-07 18:45:00,95.15,95.39,95.14,95.31,1858300000.0
2008-03-07 19:00:00,95.31,95.35,95.17,95.27,2156600000.0
2008-03-07 19:15:00,95.27,95.4,95.17,95.3,1835200000.0
2008-03-07 19:30:00,95.3,95.405,95.25,95.38,1750900000.0
2008-03-07 19:45:00,95.38,95.64,95.37,95.63,1827200000.0
2008-03-07 20:00:00,95.63,95.65,95.44,95.44,1863400000.0
2008-03-07 20:15:00,95.44,95.44,95.31,95.38,1984600000.0
2008-03-07 20:30:00,95.38,95.39,95.18,95.24,2164900000.0
2008-03-07 20:45:00,95.24,95.33,95.17,95.22,1725200000.0
2008-03-07 21:00:00,95.22,95.29,95.1,95.25,1849100000.0
2008-03-07 21:15:00,95.25,95.26,95.01,95.11,1840300000.0
2008-03-07 21:30:00,95.11,95.12,94.84,95.01,1792600000.0
2008-03-07 21:45:00,95.0,95.085,94.92,95.065,5391600000.0
2008-03-07 22:00:00,95.065,95.355,95.055,95.345,7820400000.0
2008-03-07 22:15:00,95.345,95.745,95.32,95.39,6456700000.0
2008-03-07 22:30:00,95.395,95.545,95.305,95.445,7188000000.0
2008-03-07 22:45:00,95.455,95.525,95.335,95.38,7564900000.0
2008-03-07 23:00:00,95.38,95.405,95.292,95.292,4948100000.0
2008-03-07 23:15:00,95.288,95.315,95.199,95.207,4618100000.0
2008-03-07 23:30:00,95.215,95.306,95.176,95.195,4526100000.0
2008-03-07 23:45:00,95.174,95.207,95.083,95.088,4582200000.0
2008-03-09 23:00:00,94.954,95.0,94.877,94.957,4774100000.0
2008-03-09 23:15:00,94.958,94.958,94.803,94.849,4851500000.0
2008-03-09 23:30:00,94.858,94.926,94.821,94.895,4663900000.0
2008-03-09 23:45:00,94.901,94.958,94.787,94.905,4809200000.0
2008-03-10 00:00:00,94.896,94.97,94.859,94.945,9635200000.0
2008-03-10 00:15:00,94.945,94.945,94.7,94.83,4510700000.0
2008-03-10 00:30:00,94.83,94.86,94.66,94.69,2813800000.0
2008-03-10 00:45:00,94.69,94.77,94.62,94.68,2861300000.0
2008-03-10 01:00:00,94.68,94.78,94.67,94.71,2978200000.0
2008-03-10 01:15:00,94.71,94.85,94.69,94.84,4354300000.0
2008-03-10 01:30:00,94.84,95.09,94.84,95.03,5188900000.0
2008-03-10 01:45:00,95.03,95.17,95.02,95.08,3979600000.0
2008-03-10 02:00:00,95.08,95.13,95.01,95.07,8041900000.0
2008-03-10 02:15:00,95.07,95.23,95.07,95.19,9630600000.0
2008-03-10 02:30:00,95.19,95.21,95.15,95.2,6667000000.0
2008-03-10 02:45:00,95.2,95.26,95.15,95.21,9069300000.0
2008-03-10 03:00:00,95.21,95.24,95.16,95.19,9679700000.0
2008-03-10 03:15:00,95.19,95.2,95.09,95.2,9443600000.0
2008-03-10 03:30:00,95.2,95.21,95.14,95.17,13475500000.0
2008-03-10 03:45:00,95.17,95.18,95.09,95.09,12838300000.0
2008-03-10 04:00:00,95.09,95.09,94.96,95.03,13686800000.0
2008-03-10 04:15:00,95.03,95.13,95.03,95.05,7953400000.0
2008-03-10 04:30:00,95.05,95.17,95.03,95.17,8459600000.0
2008-03-10 04:45:00,95.17,95.23,95.14,95.2,10288400000.0
2008-03-10 05:00:00,95.2,95.21,95.14,95.16,14574000000.0
2008-03-10 05:15:00,95.16,95.24,95.14,95.18,10810900000.0
2008-03-10 05:30:00,95.18,95.18,95.07,95.08,6114300000.0
2008-03-10 05:45:00,95.08,95.11,95.04,95.09,5663600000.0
2008-03-10 06:00:00,95.1,95.13,94.94,94.95,6772000000.0
2008-03-10 06:15:00,94.95,95.06,94.94,95.04,7405400000.0
2008-03-10 06:30:00,95.04,95.05,94.85,94.93,6389100000.0
2008-03-10 06:45:00,94.93,94.95,94.8,94.8,7959200000.0
2008-03-10 07:00:00,94.8,94.88,94.76,94.87,6010000000.0
2008-03-10 07:15:00,94.87,94.87,94.53,94.57,6141200000.0
2008-03-10 07:30:00,94.57,94.67,94.55,94.56,4944200000.0
2008-03-10 07:45:00,94.56,94.62,94.41,94.59,6675700000.0
2008-03-10 08:00:00,94.585,94.65,94.54,94.58,4869100000.0
2008-03-10 08:15:00,94.58,94.63,94.47,94.49,4694900000.0
2008-03-10 08:30:00,94.49,94.55,94.26,94.31,3626400000.0
2008-03-10 08:45:00,94.31,94.405,94.23,94.4,2530800000.0
2008-03-10 09:00:00,94.4,94.41,94.1,94.12,3054900000.0
2008-03-10 09:15:00,94.12,94.43,94.1,94.41,3194600000.0
2008-03-10 09:30:00,94.41,94.48,94.315,94.35,1868100000.0
2008-03-10 09:45:00,94.35,94.43,94.32,94.43,939700000.0
2008-03-10 10:00:00,94.43,94.73,94.41,94.73,1413600000.0
2008-03-10 10:15:00,94.72,94.75,94.51,94.53,1918800000.0
2008-03-10 10:30:00,94.53,94.67,94.52,94.54,1418700000.0
2008-03-10 10:45:00,94.54,94.65,94.435,94.45,6571424000.0
2008-03-10 11:00:00,94.45,94.5,94.42,94.46,4124200000.0
2008-03-10 11:15:00,94.47,94.6,94.46,94.55,2550400000.0
2008-03-10 11:30:00,94.55,94.57,94.24,94.29,2069300000.0
2008-03-10 11:45:00,94.29,94.45,94.29,94.305,1427500000.0
2008-03-10 12:00:00,94.305,94.63,94.29,94.62,1674100000.0
2008-03-10 12:15:00,94.62,94.65,94.53,94.62,1818200000.0
2008-03-10 12:30:00,94.62,94.77,94.525,94.69,2934200000.0
2008-03-10 12:45:00,94.69,94.73,94.595,94.595,2703100000.0
2008-03-10 13:00:00,94.595,94.68,94.535,94.655,3679100000.0
2008-03-10 13:15:00,94.655,94.845,94.57,94.59,2507800000.0
2008-03-10 13:30:00,94.59,94.675,94.555,94.65,3049700000.0
2008-03-10 13:45:00,94.655,94.71,94.585,94.61,3401900000.0
2008-03-10 14:00:00,94.61,94.845,94.6,94.695,3875200000.0
2008-03-10 14:15:00,94.695,94.785,94.53,94.555,3595400000.0
2008-03-10 14:30:00,94.555,94.645,94.405,94.475,6245300000.0
2008-03-10 14:45:00,94.475,94.565,94.45,94.515,2604600000.0
2008-03-10 15:00:00,94.51,94.525,94.355,94.48,1706500000.0
2008-03-10 15:15:00,94.48,94.59,94.435,94.585,1988900000.0
2008-03-10 15:30:00,94.585,94.595,94.2,94.28,3691800000.0
2008-03-10 15:45:00,94.28,94.34,94.01,94.09,2951500000.0
2008-03-10 16:00:00,94.09,94.24,93.97,94.1,2501600000.0
2008-03-10 16:15:00,94.1,94.155,93.725,93.915,3125100000.0
2008-03-10 16:30:00,93.915,94.2,93.91,93.985,3400900000.0
2008-03-10 16:45:00,93.99,94.26,93.97,94.035,3469900000.0
2008-03-10 17:00:00,94.035,94.11,93.925,93.97,2326100000.0
2008-03-10 17:15:00,93.97,93.97,93.61,93.61,4006300000.0
2008-03-10 17:30:00,93.63,93.695,93.42,93.435,2219900000.0
2008-03-10 17:45:00,93.435,93.58,93.175,93.425,3236200000.0
2008-03-10 18:00:00,93.425,93.585,93.16,93.535,3398400000.0
2008-03-10 18:15:00,93.54,93.72,93.425,93.51,2965700000.0
2008-03-10 18:30:00,93.51,93.82,93.48,93.58,3863800000.0
2008-03-10 18:45:00,93.58,93.775,93.48,93.75,3717800000.0
2008-03-10 19:00:00,93.75,93.76,93.67,93.695,3017900000.0
2008-03-10 19:15:00,93.695,93.725,93.38,93.415,3093000000.0
2008-03-10 19:30:00,93.415,93.515,93.32,93.42,2523100000.0
2008-03-10 19:45:00,93.42,93.445,93.31,93.31,3482700000.0
2008-03-10 20:00:00,93.31,93.345,93.16,93.28,3195100000.0
2008-03-10 20:15:00,93.28,93.31,93.125,93.245,4588000000.0
2008-03-10 20:30:00,93.245,93.495,93.22,93.44,2978400000.0
2008-03-10 20:45:00,93.44,93.545,93.415,93.46,3405400000.0
2008-03-10 21:00:00,93.46,93.465,93.285,93.34,3087900000.0
2008-03-10 21:15:00,93.34,93.435,93.26,93.425,2644800000.0
2008-03-10 21:30:00,93.43,93.44,93.255,93.35,5061800000.0
2008-03-10 21:45:00,93.35,93.37,93.22,93.3,1782000000.0
2008-03-10 22:00:00,93.3,93.375,93.26,93.305,3279000000.0
2008-03-10 22:15:00,93.305,93.355,93.235,93.25,5032500000.0
2008-03-10 22:30:00,93.25,93.335,93.185,93.285,4265800000.0
2008-03-10 22:45:00,93.285,93.335,93.195,93.225,3681200000.0
2008-03-10 23:00:00,93.22,93.4,93.176,93.34,10329200000.0
2008-03-10 23:15:00,93.34,93.465,93.26,93.42,13101900000.0
2008-03-10 23:30:00,93.42,93.45,93.21,93.26,13540900000.0
2008-03-10 23:45:00,93.26,93.3,93.205,93.24,15752800000.0
2008-03-11 00:00:00,93.24,93.31,93.21,93.225,13639800000.0
2008-03-11 00:15:00,93.225,93.31,93.145,93.29,13611500000.0
2008-03-11 00:30:00,93.29,93.41,93.205,93.235,13061300000.0
2008-03-11 00:45:00,93.235,93.41,93.215,93.38,8860400000.0
2008-03-11 01:00:00,93.37,93.44,93.24,93.27,1617300000.0
2008-03-11 01:15:00,93.27,93.32,93.18,93.205,2485600000.0
2008-03-11 01:30:00,93.2,93.22,92.99,93.035,5029000000.0
2008-03-11 01:45:00,93.035,93.04,92.81,92.9,4333600000.0
2008-03-11 02:00:00,92.9,93.03,92.84,92.97,3368900000.0
2008-03-11 02:15:00,92.97,93.17,92.97,93.13,5398300000.0
2008-03-11 02:30:00,93.13,93.21,93.115,93.2,4215600000.0
2008-03-11 02:45:00,93.2,93.24,93.03,93.07,3925800000.0
2008-03-11 03:00:00,93.07,93.19,93.06,93.06,3936700000.0
2008-03-11 03:15:00,93.06,93.22,92.94,93.19,4391100000.0
2008-03-11 03:30:00,93.19,93.19,93.08,93.14,6081200000.0
2008-03-11 03:45:00,93.145,93.22,93.11,93.17,5168800000.0
2008-03-11 04:00:00,93.17,93.22,93.12,93.15,4176000000.0
2008-03-11 04:15:00,93.15,93.245,93.15,93.22,5414200000.0
2008-03-11 04:30:00,93.22,93.32,93.205,93.29,5061000000.0
2008-03-11 04:45:00,93.3,93.3,93.18,93.21,7944100000.0
2008-03-11 05:00:00,93.21,93.27,93.19,93.245,3855900000.0
2008-03-11 05:15:00,93.245,93.34,93.22,93.32,1383800000.0
2008-03-11 05:30:00,93.32,93.4,93.3,93.34,2255500000.0
2008-03-11 05:45:00,93.34,93.36,93.15,93.2,2046500000.0
2008-03-11 06:00:00,93.2,93.2,93.1,93.13,2367700000.0
2008-03-11 06:15:00,93.13,93.19,93.105,93.19,977500000.0
2008-03-11 06:30:00,93.19,93.33,93.18,93.33,1403700000.0
2008-03-11 06:45:00,93.33,93.645,93.3,93.62,1073000000.0
2008-03-11 07:00:00,93.62,93.62,93.44,93.55,1559800000.0
2008-03-11 07:15:00,93.55,93.65,93.53,93.59,1600200000.0
2008-03-11 07:30:00,93.59,93.59,93.43,93.5,1225700000.0
2008-03-11 07:45:00,93.5,93.87,93.49,93.84,2544200000.0
2008-03-11 08:00:00,93.84,93.84,93.69,93.71,2517900000.0
2008-03-11 08:15:00,93.71,93.88,93.71,93.88,2305600000.0
2008-03-11 08:30:00,93.88,93.88,93.77,93.78,1204000000.0
2008-03-11 08:45:00,93.78,93.94,93.75,93.91,1947900000.0
2008-03-11 09:00:00,93.91,94.105,93.905,94.03,2221700000.0
2008-03-11 09:15:00,94.03,94.03,93.855,93.935,2180000000.0
2008-03-11 09:30:00,93.935,94.14,93.93,94.12,1929400000.0
2008-03-11 09:45:00,94.12,94.12,93.89,94.04,1586600000.0
2008-03-11 10:00:00,94.035,94.07,93.9,93.965,1421600000.0
2008-03-11 10:15:00,93.965,94.03,93.89,93.89,1529700000.0
2008-03-11 10:30:00,93.89,93.91,93.81,93.88,1532900000.0
2008-03-11 10:45:00,93.88,93.93,93.86,93.87,1504800000.0
2008-03-11 11:00:00,93.875,94.1,93.84,94.08,1920000000.0
2008-03-11 11:15:00,94.08,94.19,94.065,94.14,1387600000.0
2008-03-11 11:30:00,94.14,94.44,94.13,94.41,2466200000.0
2008-03-11 11:45:00,94.41,94.44,94.2,94.295,2777500000.0
2008-03-11 12:00:00,94.295,94.41,94.2,94.29,3057200000.0
2008-03-11 12:15:00,94.29,94.34,94.12,94.235,2480900000.0
2008-03-11 12:30:00,94.235,94.41,94.18,94.19,3164500000.0
2008-03-11 12:45:00,94.18,94.31,94.17,94.27,1487800000.0
2008-03-11 13:00:00,94.27,94.51,94.27,94.5,1940200000.0
2008-03-11 13:15:00,94.5,94.51,94.435,94.495,1315800000.0
2008-03-11 13:30:00,94.495,94.66,94.47,94.65,1546100000.0
2008-03-11 13:45:00,94.65,94.67,94.5,94.505,1246200000.0
2008-03-11 14:00:00,94.505,94.56,94.36,94.42,1203800000.0
2008-03-11 14:15:00,94.42,94.45,94.31,94.31,1915300000.0
2008-03-11 14:30:00,94.31,95.45,94.3,95.37,3617200000.0
2008-03-11 14:45:00,95.37,95.54,95.24,95.25,1955900000.0
2008-03-11 15:00:00,95.25,95.52,95.06,95.375,1635300000.0
2008-03-11 15:15:00,95.37,95.44,95.235,95.235,1638700000.0
2008-03-11 15:30:00,95.235,95.33,95.1,95.175,1688400000.0
2008-03-11 15:45:00,95.18,95.19,94.91,95.1,1884400000.0
2008-03-11 16:00:00,95.1,95.335,94.98,95.33,2237400000.0
2008-03-11 16:15:00,95.33,95.51,95.27,95.43,2156200000.0
2008-03-11 16:30:00,95.43,95.575,95.42,95.51,1775000000.0
2008-03-11 16:45:00,95.495,95.66,95.42,95.65,1587700000.0
2008-03-11 17:00:00,95.65,95.695,95.45,95.46,1496500000.0
2008-03-11 17:15:00,95.46,95.63,95.34,95.61,2742800000.0
2008-03-11 17:30:00,95.615,95.63,95.44,95.445,3803400000.0
2008-03-11 17:45:00,95.45,95.49,95.07,95.13,1821650000.0
2008-03-11 18:00:00,95.13,95.43,95.07,95.42,1588300000.0
2008-03-11 18:15:00,95.42,95.425,95.25,95.31,1883100000.0
2008-03-11 18:30:00,95.31,95.31,95.08,95.12,1437900000.0
2008-03-11 18:45:00,95.115,95.2,94.91,95.185,1646400000.0
2008-03-11 19:00:00,95.185,95.51,95.16,95.395,2014600000.0
2008-03-11 19:15:00,95.395,95.52,95.28,95.5,1617700000.0
2008-03-11 19:30:00,95.505,95.55,95.41,95.45,1354700000.0
2008-03-11 19:45:00,95.45,95.61,95.32,95.575,1521700000.0
2008-03-11 20:00:00,95.58,95.715,95.545,95.56,3088600000.0
2008-03-11 20:15:00,95.55,95.63,95.54,95.6,2335500000.0
2008-03-11 20:30:00,95.6,95.715,95.57,95.65,1894800000.0
2008-03-11 20:45:00,95.65,95.845,95.64,95.74,2210100000.0
2008-03-11 21:00:00,95.74,95.8,95.71,95.75,1277500000.0
2008-03-11 21:15:00,95.75,95.77,95.64,95.69,1935800000.0
2008-03-11 21:30:00,95.69,95.72,95.5,95.65,2890400000.0
2008-03-11 21:45:00,95.65,95.82,95.535,95.8,2313700000.0
2008-03-11 22:00:00,95.8,96.12,95.8,96.08,2338300000.0
2008-03-11 22:15:00,96.08,96.13,96.02,96.065,1882700000.0
2008-03-11 22:30:00,96.065,96.15,96.05,96.11,1103100000.0
2008-03-11 22:45:00,96.11,96.12,95.995,96.015,2307800000.0
2008-03-11 23:00:00,96.02,96.12,95.96,96.07,6271300000.0
2008-03-11 23:15:00,96.07,96.13,96.02,96.12,1015300000.0
2008-03-11 23:30:00,96.12,96.29,96.12,96.27,1974400000.0
2008-03-11 23:45:00,96.27,96.275,96.155,96.215,7154300000.0
2008-03-12 00:00:00,96.225,96.24,96.16,96.17,8754700000.0
2008-03-12 00:15:00,96.17,96.275,96.17,96.25,6275100000.0
2008-03-12 00:30:00,96.25,96.27,96.2,96.21,6626800000.0
2008-03-12 00:45:00,96.21,96.23,96.105,96.115,4964000000.0
2008-03-12 01:00:00,96.115,96.115,95.95,95.98,11818700000.0
2008-03-12 01:15:00,95.98,96.05,95.96,96.0,10144300000.0
2008-03-12 01:30:00,96.0,96.0,95.89,95.99,6770200000.0
2008-03-12 01:45:00,95.99,96.015,95.815,95.82,4021800000.0
2008-03-12 02:00:00,95.815,95.9,95.8,95.88,2168100000.0
2008-03-12 02:15:00,95.88,95.91,95.85,95.89,5780700000.0
2008-03-12 02:30:00,95.89,95.9,95.715,95.77,6587200000.0
2008-03-12 02:45:00,95.77,95.83,95.57,95.65,7423600000.0
2008-03-12 03:00:00,95.65,95.78,95.6,95.77,7685900000.0
2008-03-12 03:15:00,95.77,95.89,95.73,95.86,7522400000.0
2008-03-12 03:30:00,95.86,96.08,95.85,96.005,8217600000.0
2008-03-12 03:45:00,96.005,96.035,95.96,95.97,6691700000.0
2008-03-12 04:00:00,95.97,96.005,95.96,95.98,6769400000.0
2008-03-12 04:15:00,95.98,96.0,95.84,95.86,6501700000.0
2008-03-12 04:30:00,95.86,95.89,95.75,95.77,5840300000.0
2008-03-12 04:45:00,95.77,95.79,95.69,95.79,5712800000.0
2008-03-12 05:00:00,95.79,95.835,95.79,95.82,4391600000.0
2008-03-12 05:15:00,95.82,95.87,95.8,95.85,6127300003.0
2008-03-12 05:30:00,95.85,95.89,95.79,95.81,7751100000.0
2008-03-12 05:45:00,95.81,95.86,95.79,95.815,6925500000.0
2008-03-12 06:00:00,95.815,95.87,95.73,95.84,9034600001.0
2008-03-12 06:15:00,95.84,95.98,95.8,95.86,8589800000.0
2008-03-12 06:30:00,95.86,95.93,95.82,95.84,10246300000.0
2008-03-12 06:45:00,95.84,95.98,95.83,95.85,9382300000.0
2008-03-12 07:00:00,95.85,95.98,95.85,95.95,3711800000.0
2008-03-12 07:15:00,95.95,95.97,95.84,95.88,1254000000.0
2008-03-12 07:30:00,95.88,95.925,95.86,95.895,2187900000.0
2008-03-12 07:45:00,95.895,95.925,95.795,95.925,3519500000.0
2008-03-12 08:00:00,95.925,96.07,95.915,95.98,9483200001.0
2008-03-12 08:15:00,95.98,95.99,95.92,95.95,8500700000.0
2008-03-12 08:30:00,95.94,95.97,95.895,95.91,9017500000.0
2008-03-12 08:45:00,95.91,96.01,95.83,95.88,4079600000.0
2008-03-12 09:00:00,95.88,95.9,95.75,95.775,8603900000.0
2008-03-12 09:15:00,95.775,95.81,95.74,95.81,6122900000.0
2008-03-12 09:30:00,95.81,95.97,95.795,95.94,5155400000.0
2008-03-12 09:45:00,95.94,95.96,95.83,95.93,8858700000.0
2008-03-12 10:00:00,95.93,96.08,95.93,96.03,11209300001.0
2008-03-12 10:15:00,96.03,96.05,96.0,96.02,2551700000.0
2008-03-12 10:30:00,96.02,96.03,95.895,95.98,2959100000.0
2008-03-12 10:45:00,95.98,95.995,95.84,95.84,3463600000.0
2008-03-12 11:00:00,95.84,95.95,95.84,95.925,3170100000.0
2008-03-12 11:15:00,95.92,95.96,95.835,95.94,2644500000.0
2008-03-12 11:30:00,95.94,95.98,95.915,95.94,2148500000.0
2008-03-12 11:45:00,95.94,96.02,95.885,95.995,2449100000.0
2008-03-12 12:00:00,95.995,96.15,95.78,95.88,2090400000.0
2008-03-12 12:15:00,95.88,96.09,95.705,95.845,2361400000.0
2008-03-12 12:30:00,95.84,95.92,95.685,95.81,2386600000.0
2008-03-12 12:45:00,95.81,95.82,95.545,95.6,2237500000.0
2008-03-12 13:00:00,95.6,95.76,95.585,95.73,2476800000.0
2008-03-12 13:15:00,95.73,95.81,95.64,95.68,2813400000.0
2008-03-12 13:30:00,95.68,95.7,95.22,95.32,2592000000.0
2008-03-12 13:45:00,95.32,95.34,95.18,95.28,2432900000.0
2008-03-12 14:00:00,95.28,95.33,95.12,95.22,2527100000.0
2008-03-12 14:15:00,95.22,95.26,94.95,95.15,2176900000.0
2008-03-12 14:30:00,95.15,95.18,95.04,95.05,2346000000.0
2008-03-12 14:45:00,95.05,95.15,95.02,95.085,2918900000.0
2008-03-12 15:00:00,95.085,95.19,95.07,95.16,2210700000.0
2008-03-12 15:15:00,95.16,95.28,95.12,95.225,2222850000.0
2008-03-12 15:30:00,95.22,95.48,95.2,95.21,2541800000.0
2008-03-12 15:45:00,95.205,95.28,95.075,95.19,3046100000.0
2008-03-12 16:00:00,95.19,95.295,95.105,95.275,1577100000.0
2008-03-12 16:15:00,95.275,95.32,95.21,95.25,1931300000.0
2008-03-12 16:30:00,95.25,95.41,95.195,95.405,1979400000.0
2008-03-12 16:45:00,95.405,95.53,95.385,95.47,2787300000.0
2008-03-12 17:00:00,95.47,95.705,95.46,95.68,2340800000.0
2008-03-12 17:15:00,95.68,95.79,95.525,95.54,5203400000.0
2008-03-12 17:30:00,95.54,95.68,95.43,95.585,5628300000.0
2008-03-12 17:45:00,95.58,95.6,95.37,95.43,7129700000.0
2008-03-12 18:00:00,95.43,95.645,95.39,95.645,8664100000.0
2008-03-12 18:15:00,95.64,95.66,95.405,95.48,5115200000.0
2008-03-12 18:30:00,95.48,95.62,95.47,95.55,10361100008.0
2008-03-12 18:45:00,95.55,95.55,95.35,95.48,12343000003.0
2008-03-12 19:00:00,95.48,95.55,95.385,95.385,12536900000.0
2008-03-12 19:15:00,95.38,95.41,95.26,95.26,14124300000.0
2008-03-12 19:30:00,95.26,95.305,95.11,95.15,17346200003.0
2008-03-12 19:45:00,95.15,95.235,95.12,95.23,19586499987.0
2008-03-12 20:00:00,95.23,95.24,95.09,95.14,16478800000.0
2008-03-12 20:15:00,95.14,95.335,95.13,95.32,16049600014.0
2008-03-12 20:30:00,95.32,95.6,95.31,95.54,14695500005.0
2008-03-12 20:45:00,95.54,95.55,95.38,95.475,11542199999.0
2008-03-12 21:00:00,95.47,95.48,95.315,95.355,9471200002.0
2008-03-12 21:15:00,95.355,95.44,95.07,95.105,11215800001.0
2008-03-12 21:30:00,95.105,95.22,94.96,95.025,6856400009.0
2008-03-12 21:45:00,95.025,95.03,94.895,94.92,7169300000.0
2008-03-12 22:00:00,94.92,94.975,94.81,94.955,3932300001.0
2008-03-12 22:15:00,94.955,95.06,94.95,95.03,5095900000.0
2008-03-12 22:30:00,95.03,95.11,95.01,95.035,8184300000.0
2008-03-12 22:45:00,95.035,95.06,94.97,95.035,4428000000.0
2008-03-12 23:00:00,95.035,95.035,94.63,94.89,18338300000.0
2008-03-12 23:15:00,94.89,94.9,94.54,94.58,15620100000.0
2008-03-12 23:30:00,94.58,94.695,94.32,94.34,11578599999.0
2008-03-12 23:45:00,94.34,94.71,94.265,94.69,13052600000.0
2008-03-13 00:00:00,94.69,94.81,94.47,94.57,2336200000.0
2008-03-13 00:15:00,94.57,94.615,94.485,94.56,3887700000.0
2008-03-13 00:30:00,94.56,94.8,94.56,94.79,2662400000.0
2008-03-13 00:45:00,94.79,94.96,94.775,94.9,3029000000.0
2008-03-13 01:00:00,94.9,95.02,94.81,94.83,4174400000.0
2008-03-13 01:15:00,94.83,94.9,94.81,94.89,4497800000.0
2008-03-13 01:30:00,94.89,94.95,94.79,94.8,6158300000.0
2008-03-13 01:45:00,94.8,95.02,94.8,94.97,4418100000.0
2008-03-13 02:00:00,94.97,95.085,94.93,95.03,5893800000.0
2008-03-13 02:15:00,95.03,95.1,94.995,95.035,5226100000.0
2008-03-13 02:30:00,95.035,95.475,95.035,95.27,5455000000.0
2008-03-13 02:45:00,95.27,95.38,95.27,95.35,3335200000.0
2008-03-13 03:00:00,95.35,95.37,95.15,95.15,2963700000.0
2008-03-13 03:15:00,95.15,95.2,94.975,95.04,3565100000.0
2008-03-13 03:30:00,95.04,95.14,94.975,95.085,5425500000.0
2008-03-13 03:45:00,95.085,95.16,95.06,95.11,1685500000.0
2008-03-13 04:00:00,95.11,95.16,94.81,95.085,3684500000.0
2008-03-13 04:15:00,95.085,95.14,95.055,95.06,1851900000.0
2008-03-13 04:30:00,95.06,95.17,95.04,95.12,1180800000.0
2008-03-13 04:45:00,95.12,95.17,95.005,95.105,2933400000.0
2008-03-13 05:00:00,95.105,95.13,94.76,94.825,2986800000.0
2008-03-13 05:15:00,94.825,94.915,94.31,94.38,3333200000.0
2008-03-13 05:30:00,94.38,94.53,94.24,94.375,3237400000.0
2008-03-13 05:45:00,94.375,94.48,94.25,94.44,2663800000.0
2008-03-13 06:00:00,94.44,94.45,94.1,94.1,2439800000.0
2008-03-13 06:15:00,94.1,94.225,93.93,94.17,1444800000.0
2008-03-13 06:30:00,94.17,94.2,93.885,94.025,3046400000.0
2008-03-13 06:45:00,94.025,94.07,93.685,93.76,2400300000.0
2008-03-13 07:00:00,93.76,93.785,93.31,93.58,2092100000.0
2008-03-13 07:15:00,93.58,93.96,93.58,93.84,3290100000.0
2008-03-13 07:30:00,93.84,93.95,93.735,93.755,1773300000.0
2008-03-13 07:45:00,93.755,93.845,93.62,93.74,2051800000.0
2008-03-13 08:00:00,93.74,93.765,93.475,93.54,3303000000.0
2008-03-13 08:15:00,93.54,93.645,93.465,93.48,2025300000.0
2008-03-13 08:30:00,93.48,93.59,93.45,93.565,2746700000.0
2008-03-13 08:45:00,93.565,93.66,93.495,93.61,2182700000.0
2008-03-13 09:00:00,93.61,93.85,93.535,93.68,2938600000.0
2008-03-13 09:15:00,93.68,93.78,93.625,93.685,3348400000.0
2008-03-13 09:30:00,93.685,93.725,93.535,93.66,1993400000.0
2008-03-13 09:45:00,93.66,93.67,93.47,93.615,2086100000.0
2008-03-13 10:00:00,93.605,93.66,93.45,93.545,1322000000.0
2008-03-13 10:15:00,93.545,93.61,93.52,93.52,1543200000.0
2008-03-13 10:30:00,93.525,93.765,93.385,93.72,2413000000.0
2008-03-13 10:45:00,93.72,93.73,93.555,93.65,1396600000.0
2008-03-13 11:00:00,93.65,93.88,93.52,93.8,1542300000.0
2008-03-13 11:15:00,93.8,94.17,93.79,94.05,1519800000.0
2008-03-13 11:30:00,94.05,94.23,93.98,94.15,2140600000.0
2008-03-13 11:45:00,94.15,94.305,94.07,94.15,1355600000.0
2008-03-13 12:00:00,94.15,94.2,93.98,94.01,1872600000.0
2008-03-13 12:15:00,94.005,94.09,93.99,94.05,1423300000.0
2008-03-13 12:30:00,94.05,94.21,94.03,94.155,1327900000.0
2008-03-13 12:45:00,94.155,94.16,94.01,94.12,1450000000.0
2008-03-13 13:00:00,94.105,94.12,94.0,94.01,1193500000.0
2008-03-13 13:15:00,94.01,94.16,93.96,93.98,867000000.0
2008-03-13 13:30:00,93.98,94.06,93.88,94.01,1243000000.0
2008-03-13 13:45:00,94.01,94.18,94.01,94.12,1010200000.0
2008-03-13 14:00:00,94.12,94.245,94.04,94.245,1010900000.0
2008-03-13 14:15:00,94.245,94.4,94.13,94.13,1189300000.0
2008-03-13 14:30:00,94.13,94.48,94.01,94.415,1357000000.0
2008-03-13 14:45:00,94.415,94.57,94.33,94.405,1576100000.0
2008-03-13 15:00:00,94.405,94.405,94.12,94.15,1570500000.0
2008-03-13 15:15:00,94.15,94.26,94.11,94.225,1297600000.0
2008-03-13 15:30:00,94.225,94.33,94.06,94.06,1517500000.0
2008-03-13 15:45:00,94.06,94.095,93.865,93.99,2404100000.0
2008-03-13 16:00:00,93.99,94.27,93.94,94.17,2626300000.0
2008-03-13 16:15:00,94.17,94.27,94.045,94.17,2912900000.0
2008-03-13 16:30:00,94.17,94.24,94.06,94.12,4619000000.0
2008-03-13 16:45:00,94.12,94.32,94.07,94.2,5655300000.0
2008-03-13 17:00:00,94.2,94.64,94.165,94.44,5718200000.0
2008-03-13 17:15:00,94.44,94.84,94.345,94.7,4780600000.0
2008-03-13 17:30:00,94.69,94.79,94.55,94.65,5211700000.0
2008-03-13 17:45:00,94.645,94.735,94.51,94.64,4235200000.0
2008-03-13 18:00:00,94.64,95.05,94.61,94.87,6318900000.0
2008-03-13 18:15:00,94.87,94.98,94.78,94.875,5152000000.0
2008-03-13 18:30:00,94.87,94.99,94.805,94.82,6048100000.0
2008-03-13 18:45:00,94.82,94.91,94.71,94.91,3051300000.0
2008-03-13 19:00:00,94.91,95.19,94.875,95.07,4450200000.0
2008-03-13 19:15:00,95.07,95.37,95.05,95.35,5611000000.0
2008-03-13 19:30:00,95.35,95.43,95.2,95.33,5136100000.0
2008-03-13 19:45:00,95.33,95.53,95.17,95.45,6211300000.0
2008-03-13 20:00:00,95.44,95.61,95.41,95.53,5333800000.0
2008-03-13 20:15:00,95.53,95.65,95.47,95.63,4740500000.0
2008-03-13 20:30:00,95.63,95.645,95.36,95.38,1655000000.0
2008-03-13 20:45:00,95.38,95.39,95.19,95.36,1485800000.0
2008-03-13 21:00:00,95.36,95.49,95.315,95.48,1809700000.0
2008-03-13 21:15:00,95.48,95.5,95.37,95.47,1151400000.0
2008-03-13 21:30:00,95.47,95.54,95.42,95.53,1504400000.0
2008-03-13 21:45:00,95.53,95.53,95.16,95.27,2425300000.0
2008-03-13 22:00:00,95.27,95.29,95.03,95.185,1419300000.0
2008-03-13 22:15:00,95.185,95.255,95.16,95.18,1166800000.0
2008-03-13 22:30:00,95.18,95.18,95.1,95.165,2002100000.0
2008-03-13 22:45:00,95.165,95.29,95.16,95.28,3883400005.0
2008-03-13 23:00:00,95.28,95.28,95.11,95.11,1704500000.0
2008-03-13 23:15:00,95.11,95.12,94.985,94.99,4940800000.0
2008-03-13 23:30:00,94.99,95.06,94.98,95.01,2739600000.0
2008-03-13 23:45:00,95.01,95.05,94.77,94.83,5591800003.0
2008-03-14 00:00:00,94.83,95.02,94.83,94.97,6441600000.0
2008-03-14 00:15:00,94.98,95.11,94.94,95.09,4867500000.0
2008-03-14 00:30:00,95.09,95.31,95.03,95.24,4731400000.0
2008-03-14 00:45:00,95.24,95.29,95.14,95.14,4506800000.0
2008-03-14 01:00:00,95.14,95.14,94.995,95.01,8296400000.0
2008-03-14 01:15:00,95.01,95.18,94.98,95.16,5642900000.0
2008-03-14 01:30:00,95.16,95.26,95.15,95.23,3444100000.0
2008-03-14 01:45:00,95.23,95.295,95.15,95.18,5063000000.0
2008-03-14 02:00:00,95.18,95.33,95.175,95.26,7274600000.0
2008-03-14 02:15:00,95.26,95.31,95.18,95.23,9696600000.0
2008-03-14 02:30:00,95.23,95.34,95.22,95.29,8452000000.0
2008-03-14 02:45:00,95.29,95.37,95.28,95.28,17529700000.0
2008-03-14 03:00:00,95.28,95.305,95.075,95.11,8618700000.0
2008-03-14 03:15:00,95.11,95.145,95.03,95.135,8548700000.0
2008-03-14 03:30:00,95.135,95.24,95.13,95.24,7637000000.0
2008-03-14 03:45:00,95.24,95.28,95.12,95.13,7817000000.0
2008-03-14 04:00:00,95.13,95.14,94.97,95.07,7857800000.0
2008-03-14 04:15:00,95.06,95.07,94.9,94.92,8333600000.0
2008-03-14 04:30:00,94.92,95.01,94.9,94.99,7522400000.0
2008-03-14 04:45:00,94.99,95.16,94.97,95.09,8169900000.0
2008-03-14 05:00:00,95.09,95.16,95.03,95.03,8402200000.0
2008-03-14 05:15:00,95.03,95.09,94.92,95.02,6339500000.0
2008-03-14 05:30:00,95.03,95.07,94.86,94.93,8756800000.0
2008-03-14 05:45:00,94.93,94.93,94.76,94.78,9456100000.0
2008-03-14 06:00:00,94.78,94.8,94.55,94.61,8948700000.0
2008-03-14 06:15:00,94.61,94.65,94.46,94.59,8779800000.0
2008-03-14 06:30:00,94.59,94.61,94.36,94.39,10460900000.0
2008-03-14 06:45:00,94.39,94.47,94.34,94.44,9868400000.0
2008-03-14 07:00:00,94.44,94.54,94.42,94.43,11118100000.0
2008-03-14 07:15:00,94.43,94.51,94.16,94.21,10883400000.0
2008-03-14 07:30:00,94.21,94.52,94.11,94.515,3932800000.0
2008-03-14 07:45:00,94.515,94.54,94.425,94.53,5493800000.0
2008-03-14 08:00:00,94.52,94.715,94.505,94.65,6298600000.0
2008-03-14 08:15:00,94.65,94.67,94.555,94.61,8599900000.0
2008-03-14 08:30:00,94.61,94.68,94.595,94.65,6224700000.0
2008-03-14 08:45:00,94.65,94.7,94.59,94.66,5804800000.0
2008-03-14 09:00:00,94.66,94.81,94.59,94.8,6533700000.0
2008-03-14 09:15:00,94.8,94.805,94.65,94.68,4445300000.0
2008-03-14 09:30:00,94.68,94.79,94.51,94.57,2461100000.0
2008-03-14 09:45:00,94.56,94.67,94.49,94.535,2481500000.0
2008-03-14 10:00:00,94.535,94.65,94.52,94.61,3895800000.0
2008-03-14 10:15:00,94.61,94.63,94.53,94.55,3119500000.0
2008-03-14 10:30:00,94.55,94.76,94.53,94.76,3572900000.0
2008-03-14 10:45:00,94.76,94.93,94.695,94.91,2075800000.0
2008-03-14 11:00:00,94.91,94.92,94.77,94.81,1455100000.0
2008-03-14 11:15:00,94.81,94.985,94.74,94.98,2539200000.0
2008-03-14 11:30:00,94.98,95.02,94.97,94.97,5265400000.0
2008-03-14 11:45:00,94.97,95.0,94.78,94.81,4048600000.0
2008-03-14 12:00:00,94.81,94.81,94.66,94.72,3061400000.0
2008-03-14 12:15:00,94.72,94.81,94.66,94.755,2112400000.0
2008-03-14 12:30:00,94.755,94.81,94.57,94.64,1851500000.0
2008-03-14 12:45:00,94.64,94.75,94.595,94.6,3535700000.0
2008-03-14 13:00:00,94.6,94.62,94.45,94.52,3488400000.0
2008-03-14 13:15:00,94.52,94.57,94.3,94.41,3996300000.0
2008-03-14 13:30:00,94.41,94.46,94.245,94.43,4484600000.0
2008-03-14 13:45:00,94.43,94.51,94.35,94.405,3725800000.0
2008-03-14 14:00:00,94.405,94.44,94.34,94.42,2599400000.0
2008-03-14 14:15:00,94.42,94.445,94.155,94.175,3753200000.0
2008-03-14 14:30:00,94.145,94.95,94.115,94.865,6873500000.0
2008-03-14 14:45:00,94.875,95.02,94.625,94.77,5162500000.0
2008-03-14 15:00:00,94.77,95.355,94.73,95.0,3679000000.0
2008-03-14 15:15:00,95.01,95.33,94.805,94.92,4838800000.0
2008-03-14 15:30:00,94.92,94.925,94.285,94.57,3737480000.0
2008-03-14 15:45:00,94.57,94.58,93.835,93.865,3931000000.0
2008-03-14 16:00:00,93.86,94.295,93.58,94.15,3247800000.0
2008-03-14 16:15:00,94.15,94.36,94.03,94.14,5711400000.0
2008-03-14 16:30:00,94.14,94.25,93.69,93.84,5308100000.0
2008-03-14 16:45:00,93.84,94.31,93.84,94.11,4542000000.0
2008-03-14 17:00:00,94.11,94.3,94.0,94.1,4218900000.0
2008-03-14 17:15:00,94.09,94.13,93.89,93.98,3921500000.0
2008-03-14 17:30:00,93.97,94.03,93.76,93.91,3495000000.0
2008-03-14 17:45:00,93.91,94.05,93.64,93.88,3161100000.0
2008-03-14 18:00:00,93.88,94.09,93.87,94.075,3613600000.0
2008-03-14 18:15:00,94.08,94.1,93.91,94.05,3279000000.0
2008-03-14 18:30:00,94.055,94.14,93.94,94.01,3556700000.0
2008-03-14 18:45:00,94.0,94.12,93.92,93.93,3714600000.0
2008-03-14 19:00:00,93.93,94.0,93.85,93.91,2660700000.0
2008-03-14 19:15:00,93.91,93.96,93.61,93.61,5069900000.0
2008-03-14 19:30:00,93.61,93.82,93.5,93.54,5179500000.0
2008-03-14 19:45:00,93.54,93.7,93.49,93.545,4735400000.0
2008-03-14 20:00:00,93.53,93.57,93.42,93.43,3140400000.0
2008-03-14 20:15:00,93.43,93.45,92.92,93.06,2836400000.0
2008-03-14 20:30:00,93.04,93.29,92.71,93.24,3631100000.0
2008-03-14 20:45:00,93.24,93.24,92.87,93.0,3714000000.0
2008-03-14 21:00:00,93.0,93.16,92.88,93.14,2985500000.0
2008-03-14 21:15:00,93.14,93.61,93.1,93.56,2885000000.0
2008-03-14 21:30:00,93.56,93.62,92.97,92.975,4199400000.0
2008-03-14 21:45:00,92.975,93.06,92.78,93.06,3291400000.0
2008-03-14 22:00:00,93.06,93.1,92.99,93.01,5089300000.0
2008-03-14 22:15:00,93.01,93.1,93.01,93.03,2704900000.0
2008-03-14 22:30:00,93.03,93.07,92.86,93.03,3337700000.0
2008-03-14 22:45:00,93.03,93.04,92.73,92.8,3107400000.0
2008-03-16 23:00:00,92.895,92.908,92.445,92.445,2787600000.0
2008-03-16 23:15:00,92.474,92.509,92.395,92.416,2871000000.0
2008-03-16 23:30:00,92.419,92.459,92.366,92.403,2755900000.0
2008-03-16 23:45:00,92.403,92.412,92.12,92.245,2778300000.0
2008-03-17 00:00:00,92.21,92.22,91.85,91.98,7746000000.0
2008-03-17 00:15:00,91.98,92.0,91.84,91.85,3670100000.0
2008-03-17 00:30:00,91.85,92.35,91.82,92.27,1669800000.0
2008-03-17 00:45:00,92.27,92.95,92.22,92.87,2299700000.0
2008-03-17 01:00:00,92.87,93.48,92.5,92.925,3527300000.0
2008-03-17 01:15:00,92.91,93.5,92.76,93.37,3056300000.0
2008-03-17 01:30:00,93.37,93.44,92.84,92.85,3636900000.0
2008-03-17 01:45:00,92.85,92.93,92.555,92.61,4106200000.0
2008-03-17 02:00:00,92.61,92.63,92.03,92.22,4895200000.0
2008-03-17 02:15:00,92.22,92.23,91.21,91.23,5401000000.0
2008-03-17 02:30:00,91.23,91.47,90.99,91.36,5116800000.0
2008-03-17 02:45:00,91.36,91.63,90.73,91.01,4413200000.0
2008-03-17 03:00:00,91.01,91.08,90.73,91.03,5469000000.0
2008-03-17 03:15:00,91.03,91.16,90.77,90.93,5542700000.0
2008-03-17 03:30:00,90.93,90.93,90.44,90.78,5102500000.0
2008-03-17 03:45:00,90.78,90.86,90.59,90.65,4750000000.0
2008-03-17 04:00:00,90.65,90.67,90.25,90.26,3616100000.0
2008-03-17 04:15:00,90.26,90.29,88.145,88.38,6951900000.0
2008-03-17 04:30:00,88.38,89.53,88.3,88.84,6732700000.0
2008-03-17 04:45:00,88.84,89.01,88.42,88.78,4707000000.0
2008-03-17 05:00:00,88.78,89.065,88.71,88.955,4844000000.0
2008-03-17 05:15:00,88.955,89.21,88.955,89.13,6009800000.0
2008-03-17 05:30:00,89.135,89.25,89.04,89.24,6315600000.0
2008-03-17 05:45:00,89.24,89.44,89.115,89.405,5129000000.0
2008-03-17 06:00:00,89.405,90.11,89.405,89.87,6191300000.0
2008-03-17 06:15:00,89.87,89.89,89.47,89.85,7085500000.0
2008-03-17 06:30:00,89.85,89.93,89.78,89.895,3330300000.0
2008-03-17 06:45:00,89.89,89.93,89.76,89.93,3341300000.0
2008-03-17 07:00:00,89.93,89.94,89.59,89.62,2821900000.0
2008-03-17 07:15:00,89.62,89.7,89.11,89.26,2640400000.0
2008-03-17 07:30:00,89.26,89.66,89.25,89.54,3977100000.0
2008-03-17 07:45:00,89.54,89.81,89.48,89.77,5921900000.0
2008-03-17 08:00:00,89.77,90.17,89.68,90.16,4285000000.0
2008-03-17 08:15:00,90.16,90.355,90.05,90.275,3579200000.0
2008-03-17 08:30:00,90.275,90.32,89.88,89.955,2817100000.0
2008-03-17 08:45:00,89.955,90.11,89.91,90.07,3041400000.0
2008-03-17 09:00:00,90.07,90.2,89.89,90.085,3547500000.0
2008-03-17 09:15:00,90.085,90.325,90.075,90.13,2582100000.0
2008-03-17 09:30:00,90.13,90.63,90.11,90.37,5122500000.0
2008-03-17 09:45:00,90.37,90.43,90.175,90.18,2202300000.0
2008-03-17 10:00:00,90.17,90.175,89.73,89.84,4663300000.0
2008-03-17 10:15:00,89.845,90.3,89.83,90.24,5976300000.0
2008-03-17 10:30:00,90.23,90.25,90.0,90.02,4256400000.0
2008-03-17 10:45:00,90.02,90.09,89.72,89.87,6282300000.0
2008-03-17 11:00:00,89.865,89.88,89.41,89.49,6110100001.0
2008-03-17 11:15:00,89.49,89.64,89.13,89.51,6451300000.0
2008-03-17 11:30:00,89.51,89.795,89.45,89.74,5067000000.0
2008-03-17 11:45:00,89.74,89.935,89.66,89.79,6405700000.0
2008-03-17 12:00:00,89.79,90.02,89.66,89.66,6228700002.0
2008-03-17 12:15:00,89.66,89.67,89.45,89.48,3972000000.0
2008-03-17 12:30:00,89.48,89.64,89.275,89.29,3971200001.0
2008-03-17 12:45:00,89.29,89.29,88.75,88.82,3744400000.0
2008-03-17 13:00:00,88.82,89.27,88.815,89.26,4080000000.0
2008-03-17 13:15:00,89.26,89.28,88.98,89.01,4023200000.0
2008-03-17 13:30:00,89.01,89.22,88.95,89.18,3026800000.0
2008-03-17 13:45:00,89.18,89.33,89.155,89.18,4699800000.0
2008-03-17 14:00:00,89.18,89.54,89.16,89.22,3374700000.0
2008-03-17 14:15:00,89.22,89.43,89.18,89.27,3373700000.0
2008-03-17 14:30:00,89.27,89.32,89.16,89.29,3247900000.0
2008-03-17 14:45:00,89.29,89.575,89.24,89.44,3543000001.0
2008-03-17 15:00:00,89.44,89.49,89.23,89.23,4748800000.0
2008-03-17 15:15:00,89.23,89.31,88.89,88.93,6374799999.0
2008-03-17 15:30:00,88.93,89.495,88.91,89.3,4995900000.0
2008-03-17 15:45:00,89.3,89.53,89.07,89.12,3578300000.0
2008-03-17 16:00:00,89.12,89.46,89.1,89.37,3157200000.0
2008-03-17 16:15:00,89.37,89.79,89.23,89.62,3670700000.0
2008-03-17 16:30:00,89.62,89.76,89.31,89.655,3940500000.0
2008-03-17 16:45:00,89.64,89.86,89.43,89.5,3779300000.0
2008-03-17 17:00:00,89.51,89.56,89.35,89.35,4034500000.0
2008-03-17 17:15:00,89.35,89.35,88.975,89.03,5147800000.0
2008-03-17 17:30:00,89.03,89.62,89.03,89.34,5303300000.0
2008-03-17 17:45:00,89.34,89.425,88.93,88.93,7200100000.0
2008-03-17 18:00:00,88.93,89.13,88.79,89.09,7558000000.0
2008-03-17 18:15:00,89.09,89.09,88.54,88.62,5449800000.0
2008-03-17 18:30:00,88.62,88.77,88.56,88.735,4878100000.0
2008-03-17 18:45:00,88.735,88.96,88.73,88.87,5240800000.0
2008-03-17 19:00:00,88.87,88.92,88.65,88.7,5927400000.0
2008-03-17 19:15:00,88.7,88.73,88.52,88.64,5714200000.0
2008-03-17 19:30:00,88.64,88.66,88.44,88.54,5192700000.0
2008-03-17 19:45:00,88.54,88.72,88.51,88.71,6097000000.0
2008-03-17 20:00:00,88.72,89.15,88.72,88.88,5118100000.0
2008-03-17 20:15:00,88.88,88.97,88.72,88.89,5141600000.0
2008-03-17 20:30:00,88.89,89.38,88.85,89.3,5332800000.0
2008-03-17 20:45:00,89.3,89.375,89.18,89.32,4983300000.0
2008-03-17 21:00:00,89.32,89.605,89.24,89.535,3659900000.0
2008-03-17 21:15:00,89.53,89.81,89.45,89.72,4199600000.0
2008-03-17 21:30:00,89.715,89.955,89.715,89.895,4038900000.0
2008-03-17 21:45:00,89.89,89.905,89.4,89.42,4154900000.0
2008-03-17 22:00:00,89.42,89.46,89.3,89.42,4563400000.0
2008-03-17 22:15:00,89.42,89.54,89.41,89.48,7250000000.0
2008-03-17 22:30:00,89.48,89.665,89.45,89.665,4523800000.0
2008-03-17 22:45:00,89.665,89.805,89.65,89.69,9118700000.0
2008-03-17 23:00:00,89.69,89.72,89.58,89.63,11637300000.0
2008-03-17 23:15:00,89.63,89.755,89.605,89.675,2760800000.0
2008-03-17 23:30:00,89.675,89.84,89.44,89.51,2405500000.0
2008-03-17 23:45:00,89.51,89.51,89.225,89.405,2705700000.0
2008-03-18 00:00:00,89.405,89.685,89.375,89.68,1475100000.0
2008-03-18 00:15:00,89.68,89.68,89.58,89.61,1180500000.0
2008-03-18 00:30:00,89.61,89.67,89.515,89.59,5789400000.0
2008-03-18 00:45:00,89.59,89.77,89.57,89.64,11147600001.0
2008-03-18 01:00:00,89.64,89.74,89.56,89.65,4165700000.0
2008-03-18 01:15:00,89.65,89.72,89.63,89.71,9253900000.0
2008-03-18 01:30:00,89.71,89.71,89.37,89.43,9197500000.0
2008-03-18 01:45:00,89.43,89.505,89.215,89.275,4468800000.0
2008-03-18 02:00:00,89.29,89.4,89.22,89.37,4806900000.0
2008-03-18 02:15:00,89.38,89.4,89.115,89.12,5141000000.0
2008-03-18 02:30:00,89.12,89.18,88.8,88.84,7179099998.0
2008-03-18 02:45:00,88.84,89.16,88.84,89.14,4864099998.0
2008-03-18 03:00:00,89.14,89.18,89.04,89.06,6054399998.0
2008-03-18 03:15:00,89.06,89.07,88.91,88.98,5000299993.0
2008-03-18 03:30:00,88.98,89.13,88.85,89.11,3221400000.0
2008-03-18 03:45:00,89.11,89.2,89.025,89.2,4050499995.0
2008-03-18 04:00:00,89.21,89.33,89.18,89.29,7491299995.0
2008-03-18 04:15:00,89.29,89.3,89.125,89.25,7948100000.0
2008-03-18 04:30:00,89.25,89.25,89.125,89.14,5562900000.0
2008-03-18 04:45:00,89.14,89.19,89.12,89.15,6926600000.0
2008-03-18 05:00:00,89.15,89.21,89.1,89.17,6200500000.0
2008-03-18 05:15:00,89.17,89.195,89.09,89.15,4477700000.0
2008-03-18 05:30:00,89.15,89.18,89.09,89.13,3185500000.0
2008-03-18 05:45:00,89.13,89.41,89.11,89.37,6412900000.0
2008-03-18 06:00:00,89.37,89.46,89.32,89.4,4131100000.0
2008-03-18 06:15:00,89.4,89.4,89.3,89.35,4308500000.0
2008-03-18 06:30:00,89.35,89.44,89.27,89.4,3323500000.0
2008-03-18 06:45:00,89.4,89.49,89.36,89.49,2498900000.0
2008-03-18 07:00:00,89.49,89.6,89.47,89.56,2140100000.0
2008-03-18 07:15:00,89.56,89.57,89.44,89.475,2763800000.0
2008-03-18 07:30:00,89.475,89.53,89.475,89.51,1921000000.0
2008-03-18 07:45:00,89.51,89.52,89.435,89.51,2380700000.0
2008-03-18 08:00:00,89.51,89.64,89.45,89.62,2584600000.0
2008-03-18 08:15:00,89.62,89.74,89.62,89.74,2963700000.0
2008-03-18 08:30:00,89.74,89.76,89.64,89.745,2054900000.0
2008-03-18 08:45:00,89.745,89.825,89.585,89.585,2081600000.0
2008-03-18 09:00:00,89.585,89.785,89.565,89.74,4271000000.0
2008-03-18 09:15:00,89.74,89.965,89.74,89.95,4576000000.0
2008-03-18 09:30:00,89.955,90.17,89.93,90.13,1315900000.0
2008-03-18 09:45:00,90.13,90.31,90.07,90.25,1323600000.0
2008-03-18 10:00:00,90.25,90.48,90.22,90.36,1308800000.0
2008-03-18 10:15:00,90.35,90.38,90.2,90.25,1320200000.0
2008-03-18 10:30:00,90.25,90.425,90.16,90.35,1344800000.0
2008-03-18 10:45:00,90.35,90.42,90.185,90.31,2828900000.0
2008-03-18 11:00:00,90.31,90.44,90.25,90.39,3039800009.0
2008-03-18 11:15:00,90.39,90.55,90.385,90.53,2519300000.0
2008-03-18 11:30:00,90.53,90.56,90.41,90.44,2392900000.0
2008-03-18 11:45:00,90.44,90.53,90.44,90.48,2591100008.0
2008-03-18 12:00:00,90.485,90.61,90.395,90.505,2652200002.0
2008-03-18 12:15:00,90.505,90.51,90.105,90.14,2068100003.0
2008-03-18 12:30:00,90.14,90.27,90.12,90.215,3363100000.0
2008-03-18 12:45:00,90.215,90.26,90.08,90.125,4372100006.0
2008-03-18 13:00:00,90.13,90.4,90.13,90.36,2307600000.0
2008-03-18 13:15:00,90.36,90.44,90.285,90.37,3259700000.0
2008-03-18 13:30:00,90.36,90.38,90.1,90.22,2623100001.0
2008-03-18 13:45:00,90.22,90.24,90.125,90.185,2409300000.0
2008-03-18 14:00:00,90.19,90.535,90.15,90.41,4583300005.0
2008-03-18 14:15:00,90.41,90.77,90.39,90.62,3087200001.0
2008-03-18 14:30:00,90.615,90.98,90.605,90.86,4875000009.0
2008-03-18 14:45:00,90.86,90.96,90.68,90.8,2376900000.0
2008-03-18 15:00:00,90.8,90.955,90.795,90.93,2475300000.0
2008-03-18 15:15:00,90.93,90.97,90.78,90.925,2291500000.0
2008-03-18 15:30:00,90.925,91.37,90.89,91.23,2847600000.0
2008-03-18 15:45:00,91.23,91.38,91.2,91.34,2990400000.0
2008-03-18 16:00:00,91.34,91.52,91.34,91.44,2577900000.0
2008-03-18 16:15:00,91.45,91.45,91.09,91.195,3794100000.0
2008-03-18 16:30:00,91.195,91.22,91.08,91.21,3563000000.0
2008-03-18 16:45:00,91.21,91.39,91.165,91.3,2603100000.0
2008-03-18 17:00:00,91.3,91.31,91.125,91.15,2883700000.0
2008-03-18 17:15:00,91.15,91.18,90.95,91.115,2160000000.0
2008-03-18 17:30:00,91.115,91.225,91.075,91.115,1169000000.0
2008-03-18 17:45:00,91.115,91.135,90.94,90.98,1529200000.0
2008-03-18 18:00:00,90.98,91.085,90.96,91.005,1327000000.0
2008-03-18 18:15:00,91.005,91.115,90.965,91.06,1026200000.0
2008-03-18 18:30:00,91.06,91.195,91.04,91.145,1423500000.0
2008-03-18 18:45:00,91.14,91.23,91.095,91.23,1901400000.0
2008-03-18 19:00:00,91.23,91.28,91.175,91.275,1871500000.0
2008-03-18 19:15:00,91.275,91.655,91.23,91.61,2033700000.0
2008-03-18 19:30:00,91.61,91.735,91.515,91.565,2245800000.0
2008-03-18 19:45:00,91.565,91.655,91.495,91.535,1992200000.0
2008-03-18 20:00:00,91.535,91.71,91.01,91.01,3377900000.0
2008-03-18 20:15:00,91.01,91.405,90.435,90.78,10045000000.0
2008-03-18 20:30:00,90.78,90.98,90.43,90.835,6370300000.0
2008-03-18 20:45:00,90.835,91.93,90.82,91.87,6393900000.0
2008-03-18 21:00:00,91.87,92.32,91.75,91.99,5830500000.0
2008-03-18 21:15:00,92.0,92.44,91.99,92.2,5568000000.0
2008-03-18 21:30:00,92.2,92.56,92.16,92.55,5509400000.0
2008-03-18 21:45:00,92.55,92.55,92.08,92.16,6198000000.0
2008-03-18 22:00:00,92.16,92.55,92.13,92.34,6432700000.0
2008-03-18 22:15:00,92.34,92.68,92.3,92.35,6672200000.0
2008-03-18 22:30:00,92.35,92.38,92.21,92.26,4077700000.0
2008-03-18 22:45:00,92.26,92.48,92.26,92.41,6800799999.0
2008-03-18 23:00:00,92.42,92.51,92.33,92.48,4250600000.0
2008-03-18 23:15:00,92.48,92.76,92.48,92.74,1418100000.0
2008-03-18 23:30:00,92.74,92.94,92.73,92.92,2503000000.0
2008-03-18 23:45:00,92.92,92.99,92.86,92.925,3600599999.0
2008-03-19 00:00:00,92.935,93.56,92.905,93.51,14519400000.0
2008-03-19 00:15:00,93.51,93.585,93.22,93.275,5516300002.0
2008-03-19 00:30:00,93.275,93.55,93.275,93.53,3403100000.0
2008-03-19 00:45:00,93.53,93.545,92.985,93.01,3770000001.0
2008-03-19 01:00:00,93.01,93.155,92.985,93.055,2444600000.0
2008-03-19 01:15:00,93.055,93.275,93.04,93.25,3810100000.0
2008-03-19 01:30:00,93.25,93.285,93.145,93.145,4123700000.0
2008-03-19 01:45:00,93.145,93.145,92.795,92.825,3179700000.0
2008-03-19 02:00:00,92.825,92.835,92.34,92.41,2721800000.0
2008-03-19 02:15:00,92.41,92.58,92.38,92.51,3447400000.0
2008-03-19 02:30:00,92.51,92.865,92.48,92.82,3423500000.0
2008-03-19 02:45:00,92.82,92.865,92.67,92.75,3324600000.0
2008-03-19 03:00:00,92.75,93.14,92.75,92.94,2409300000.0
2008-03-19 03:15:00,92.94,93.11,92.93,93.04,2544100000.0
2008-03-19 03:30:00,93.04,93.09,92.97,93.05,2737800000.0
2008-03-19 03:45:00,93.05,93.15,92.98,93.06,2444300000.0
2008-03-19 04:00:00,93.06,93.08,92.925,92.94,2784600000.0
2008-03-19 04:15:00,92.94,92.985,92.86,92.91,2864300000.0
2008-03-19 04:30:00,92.91,92.975,92.895,92.975,3372000000.0
2008-03-19 04:45:00,92.975,93.06,92.92,92.94,2906900000.0
2008-03-19 05:00:00,92.94,92.94,92.65,92.675,2316700000.0
2008-03-19 05:15:00,92.675,92.82,92.57,92.75,2700800000.0
2008-03-19 05:30:00,92.75,92.855,92.75,92.855,2564800000.0
2008-03-19 05:45:00,92.855,92.91,92.735,92.78,3295200000.0
2008-03-19 06:00:00,92.78,92.78,92.565,92.585,2725700000.0
2008-03-19 06:15:00,92.585,92.75,92.545,92.65,2160200000.0
2008-03-19 06:30:00,92.65,92.685,92.4,92.41,2071200000.0
2008-03-19 06:45:00,92.41,92.47,92.36,92.43,2428800000.0
2008-03-19 07:00:00,92.43,92.45,91.86,91.935,2146800000.0
2008-03-19 07:15:00,91.94,92.22,91.885,92.09,2458700000.0
2008-03-19 07:30:00,92.09,92.17,92.035,92.17,1233122902.0
2008-03-19 07:45:00,92.17,92.345,92.17,92.205,1438978480.0
2008-03-19 08:00:00,92.205,92.48,92.205,92.46,2586300000.0
2008-03-19 08:15:00,92.465,92.56,92.33,92.55,1932100000.0
2008-03-19 08:30:00,92.55,92.73,92.495,92.57,1417500000.0
2008-03-19 08:45:00,92.575,92.655,92.48,92.53,1583000000.0
2008-03-19 09:00:00,92.53,92.53,92.215,92.34,1578700000.0
2008-03-19 09:15:00,92.345,92.5,92.275,92.49,2064200000.0
2008-03-19 09:30:00,92.5,92.58,92.43,92.52,1971000000.0
2008-03-19 09:45:00,92.52,92.61,92.5,92.57,1423300000.0
2008-03-19 10:00:00,92.57,92.62,92.35,92.39,1771400000.0
2008-03-19 10:15:00,92.39,92.43,91.985,92.03,1745100000.0
2008-03-19 10:30:00,92.03,92.09,91.69,91.77,2226700000.0
2008-03-19 10:45:00,91.77,91.77,90.95,91.37,3143700000.0
2008-03-19 11:00:00,91.37,91.76,91.2,91.21,1739700000.0
2008-03-19 11:15:00,91.21,91.65,91.18,91.48,1397200000.0
2008-03-19 11:30:00,91.48,91.52,91.33,91.5,1514300000.0
2008-03-19 11:45:00,91.5,91.55,91.28,91.315,1437400000.0
2008-03-19 12:00:00,91.31,91.515,91.28,91.465,1430200000.0
2008-03-19 12:15:00,91.465,91.9,91.465,91.86,1317800000.0
2008-03-19 12:30:00,91.87,92.06,91.82,92.02,1823300000.0
2008-03-19 12:45:00,92.02,92.03,91.8,91.83,1850300000.0
2008-03-19 13:00:00,91.83,91.865,91.67,91.72,1609700000.0
2008-03-19 13:15:00,91.72,92.04,91.68,91.92,1750000000.0
2008-03-19 13:30:00,91.92,92.41,91.9,92.29,1591400000.0
2008-03-19 13:45:00,92.29,92.33,92.04,92.14,1562500000.0
2008-03-19 14:00:00,92.14,92.34,92.07,92.13,2169900000.0
2008-03-19 14:15:00,92.13,92.19,92.045,92.13,1649700000.0
2008-03-19 14:30:00,92.13,92.29,92.05,92.16,1657900000.0
2008-03-19 14:45:00,92.165,92.34,92.11,92.23,2191800000.0
2008-03-19 15:00:00,92.23,92.71,92.23,92.71,1605199999.0
2008-03-19 15:15:00,92.71,92.98,92.695,92.74,1826200000.0
2008-03-19 15:30:00,92.74,92.8,92.51,92.67,1661500000.0
2008-03-19 15:45:00,92.67,92.82,91.94,92.02,1583900000.0
2008-03-19 16:00:00,92.02,92.23,91.99,92.12,1983100000.0
2008-03-19 16:15:00,92.12,92.15,91.9,91.91,1792000000.0
2008-03-19 16:30:00,91.91,91.96,91.62,91.945,1235600000.0
2008-03-19 16:45:00,91.95,92.315,91.91,91.945,1334800000.0
2008-03-19 17:00:00,91.94,92.1,91.86,92.0,1313900000.0
2008-03-19 17:15:00,92.0,92.1,91.895,92.005,1266500000.0
2008-03-19 17:30:00,92.005,92.14,91.78,91.86,1493700000.0
2008-03-19 17:45:00,91.86,91.885,91.45,91.51,1349300000.0
2008-03-19 18:00:00,91.5,91.52,90.9,91.05,1932999999.0
2008-03-19 18:15:00,91.05,91.11,90.895,91.005,1504300000.0
2008-03-19 18:30:00,91.005,91.07,90.56,90.595,1386200000.0
2008-03-19 18:45:00,90.595,90.98,90.595,90.73,1326000000.0
2008-03-19 19:00:00,90.73,91.065,90.73,90.8,1289500000.0
2008-03-19 19:15:00,90.8,90.97,90.705,90.79,1213800000.0
2008-03-19 19:30:00,90.79,90.8,90.61,90.75,1442700000.0
2008-03-19 19:45:00,90.75,90.76,90.52,90.64,1487800000.0
2008-03-19 20:00:00,90.64,90.72,90.505,90.63,1455900000.0
2008-03-19 20:15:00,90.63,90.72,90.47,90.61,1552200000.0
2008-03-19 20:30:00,90.61,90.705,90.42,90.675,1732000000.0
2008-03-19 20:45:00,90.675,91.03,90.66,91.015,1858300000.0
2008-03-19 21:00:00,91.015,91.36,90.93,91.025,1641600000.0
2008-03-19 21:15:00,91.02,91.07,90.73,90.77,1596300000.0
2008-03-19 21:30:00,90.78,90.8,90.46,90.55,1807500000.0
2008-03-19 21:45:00,90.55,90.55,90.315,90.37,1793200000.0
2008-03-19 22:00:00,90.37,90.59,90.19,90.27,1436200000.0
2008-03-19 22:15:00,90.27,90.29,90.16,90.175,1247400000.0
2008-03-19 22:30:00,90.175,90.425,90.16,90.42,1352600000.0
2008-03-19 22:45:00,90.42,90.64,90.405,90.565,3276000000.0
2008-03-19 23:00:00,90.565,90.565,90.005,90.04,4522700000.0
2008-03-19 23:15:00,90.04,90.11,90.0,90.05,2368600000.0
2008-03-19 23:30:00,90.05,90.07,89.82,89.9,3749700000.0
2008-03-19 23:45:00,89.9,90.095,89.89,90.04,3798800000.0
2008-03-20 00:00:00,90.07,90.12,90.02,90.12,2946750000.0
2008-03-20 00:15:00,90.125,90.135,89.96,90.05,3756100000.0
2008-03-20 00:30:00,90.05,90.14,90.05,90.075,7280400000.0
2008-03-20 00:45:00,90.075,90.27,90.075,90.22,5310500000.0
2008-03-20 01:00:00,90.22,90.25,90.15,90.19,3257700000.0
2008-03-20 01:15:00,90.19,90.495,90.19,90.49,3765400000.0
2008-03-20 01:30:00,90.49,90.5,90.36,90.36,3785600000.0
2008-03-20 01:45:00,90.36,90.4,90.08,90.09,3713400000.0
2008-03-20 02:00:00,90.09,90.47,90.09,90.39,4062100000.0
2008-03-20 02:15:00,90.39,90.53,90.335,90.51,5546700000.0
2008-03-20 02:30:00,90.51,90.53,90.305,90.325,3788300000.0
2008-03-20 02:45:00,90.325,90.35,90.18,90.27,3120600000.0
2008-03-20 03:00:00,90.27,90.435,90.24,90.26,2987500000.0
2008-03-20 03:15:00,90.26,90.335,90.175,90.32,2863700000.0
2008-03-20 03:30:00,90.32,90.37,89.945,90.22,2915500000.0
2008-03-20 03:45:00,90.22,90.55,90.155,90.48,2699200000.0
2008-03-20 04:00:00,90.48,90.725,90.48,90.665,3348500000.0
2008-03-20 04:15:00,90.665,90.69,90.425,90.46,2931700000.0
2008-03-20 04:30:00,90.46,90.52,90.37,90.48,2704000000.0
2008-03-20 04:45:00,90.475,90.595,90.435,90.575,3451500000.0
2008-03-20 05:00:00,90.575,90.605,90.395,90.455,5079900000.0
2008-03-20 05:15:00,90.455,90.655,90.425,90.625,5838100000.0
2008-03-20 05:30:00,90.625,90.74,90.565,90.705,5672700000.0
2008-03-20 05:45:00,90.705,90.85,90.7,90.8,2899600000.0
2008-03-20 06:00:00,90.8,90.805,90.655,90.765,5174800000.0
2008-03-20 06:15:00,90.765,90.885,90.745,90.87,4221600000.0
2008-03-20 06:30:00,90.87,90.9,90.685,90.72,3262300000.0
2008-03-20 06:45:00,90.72,90.795,90.7,90.75,4606600000.0
2008-03-20 07:00:00,90.75,90.775,90.655,90.74,5408900000.0
2008-03-20 07:15:00,90.74,90.745,90.56,90.59,2436200000.0
2008-03-20 07:30:00,90.59,90.62,90.525,90.555,3263700000.0
2008-03-20 07:45:00,90.555,90.66,90.545,90.63,3404400000.0
2008-03-20 08:00:00,90.635,90.775,90.605,90.71,3951200000.0
2008-03-20 08:15:00,90.71,90.85,90.71,90.72,2814400000.0
2008-03-20 08:30:00,90.72,90.735,90.665,90.69,4787700000.0
2008-03-20 08:45:00,90.685,90.7,90.33,90.39,2910900000.0
2008-03-20 09:00:00,90.39,90.57,90.33,90.355,4528800000.0
2008-03-20 09:15:00,90.355,90.52,90.35,90.48,5384500000.0
2008-03-20 09:30:00,90.49,90.55,90.36,90.455,1713700000.0
2008-03-20 09:45:00,90.455,90.68,90.39,90.61,1694700000.0
2008-03-20 10:00:00,90.61,90.88,90.61,90.81,1683400000.0
2008-03-20 10:15:00,90.81,90.97,90.77,90.79,1628000000.0
2008-03-20 10:30:00,90.79,90.845,90.59,90.64,1628400000.0
2008-03-20 10:45:00,90.64,90.68,90.48,90.61,1336400000.0
2008-03-20 11:00:00,90.61,90.96,90.58,90.83,1722000000.0
2008-03-20 11:15:00,90.83,90.85,90.61,90.71,1602800000.0
2008-03-20 11:30:00,90.71,90.885,90.53,90.59,1482100000.0
2008-03-20 11:45:00,90.59,90.87,90.575,90.725,1362900000.0
2008-03-20 12:00:00,90.73,90.89,90.67,90.67,1486800000.0
2008-03-20 12:15:00,90.67,90.81,90.52,90.78,1406200000.0
2008-03-20 12:30:00,90.775,90.89,90.59,90.62,1296600000.0
2008-03-20 12:45:00,90.62,90.69,90.485,90.585,1584800000.0
2008-03-20 13:00:00,90.585,90.585,90.33,90.46,1278100000.0
2008-03-20 13:15:00,90.445,90.515,90.28,90.335,1485500000.0
2008-03-20 13:30:00,90.335,90.48,90.29,90.31,1576100000.0
2008-03-20 13:45:00,90.31,90.31,90.02,90.075,1644800000.0
2008-03-20 14:00:00,90.075,90.1,89.92,89.97,1180200000.0
2008-03-20 14:15:00,89.97,89.98,89.55,89.63,1364500000.0
2008-03-20 14:30:00,89.64,89.68,89.505,89.595,1270800000.0
2008-03-20 14:45:00,89.595,89.735,89.43,89.43,1582200000.0
2008-03-20 15:00:00,89.43,89.64,89.43,89.615,1288700000.0
2008-03-20 15:15:00,89.615,89.685,89.44,89.51,1438600000.0
2008-03-20 15:30:00,89.51,89.58,89.38,89.39,1439500000.0
2008-03-20 15:45:00,89.39,89.59,89.22,89.525,1661200000.0
2008-03-20 16:00:00,89.525,89.76,89.38,89.38,1737500000.0
2008-03-20 16:15:00,89.38,89.59,89.27,89.37,1423400000.0
2008-03-20 16:30:00,89.37,89.39,89.065,89.19,1214500000.0
2008-03-20 16:45:00,89.19,89.41,89.13,89.21,1332900000.0
2008-03-20 17:00:00,89.215,89.32,88.845,88.885,1283500000.0
2008-03-20 17:15:00,88.885,88.905,88.55,88.64,1310400000.0
2008-03-20 17:30:00,88.64,88.66,88.44,88.475,3292400000.0
2008-03-20 17:45:00,88.475,88.49,88.265,88.47,2101500000.0
2008-03-20 18:00:00,88.47,88.78,88.32,88.41,1258000000.0
2008-03-20 18:15:00,88.41,88.44,88.235,88.4,1565100000.0
2008-03-20 18:30:00,88.4,88.51,88.17,88.4,1176200000.0
2008-03-20 18:45:00,88.4,88.41,88.29,88.37,1104300000.0
2008-03-20 19:00:00,88.37,88.84,88.345,88.83,1173300000.0
2008-03-20 19:15:00,88.83,88.95,88.68,88.925,909800000.0
2008-03-20 19:30:00,88.925,89.03,88.88,89.0,1138500000.0
2008-03-20 19:45:00,89.0,89.2,89.0,89.195,927300000.0
2008-03-20 20:00:00,89.2,89.26,88.99,89.0,814100000.0
2008-03-20 20:15:00,89.0,89.1,88.99,89.09,1121000000.0
2008-03-20 20:30:00,89.09,89.29,89.04,89.17,1243700000.0
2008-03-20 20:45:00,89.17,89.35,89.09,89.29,1640900000.0
2008-03-20 21:00:00,89.29,89.38,89.245,89.33,851700000.0
2008-03-20 21:15:00,89.33,89.41,89.32,89.38,832200000.0
2008-03-20 21:30:00,89.38,89.43,89.18,89.19,1080500000.0
2008-03-20 21:45:00,89.19,89.28,89.09,89.095,1395400000.0
2008-03-20 22:00:00,89.095,89.23,89.095,89.18,1505400000.0
2008-03-20 22:15:00,89.18,89.265,89.145,89.265,1026800000.0
2008-03-20 22:30:00,89.265,89.34,89.22,89.24,1017900000.0
2008-03-20 22:45:00,89.24,89.49,89.23,89.46,1724300000.0
2008-03-20 23:00:00,89.46,89.48,89.35,89.35,6399800000.0
2008-03-20 23:15:00,89.35,89.36,89.25,89.25,7010300000.0
2008-03-20 23:30:00,89.25,89.35,89.25,89.335,2354100000.0
2008-03-20 23:45:00,89.335,89.34,89.24,89.31,4127100000.0
2008-03-21 00:00:00,89.31,89.31,89.2,89.26,4589600000.0
2008-03-21 00:15:00,89.26,89.26,89.2,89.2,4391100000.0
2008-03-21 00:30:00,89.2,89.24,89.13,89.16,7814800000.0
2008-03-21 00:45:00,89.16,89.16,89.08,89.12,3641300000.0
2008-03-21 01:00:00,89.12,89.2,89.08,89.13,4199400000.0
2008-03-21 01:15:00,89.13,89.31,89.1,89.28,4796100000.0
2008-03-21 01:30:00,89.28,89.37,89.2,89.3,3787900000.0
2008-03-21 01:45:00,89.3,89.51,89.28,89.46,3673000000.0
2008-03-21 02:00:00,89.46,89.54,89.4,89.49,4134800000.0
2008-03-21 02:15:00,89.49,89.76,89.49,89.64,5069900000.0
2008-03-21 02:30:00,89.64,89.67,89.48,89.53,5126500000.0
2008-03-21 02:45:00,89.53,89.62,89.52,89.53,5079900000.0
2008-03-21 03:00:00,89.53,89.56,89.34,89.55,4046300000.0
2008-03-21 03:15:00,89.55,89.56,89.42,89.51,3222600000.0
2008-03-21 03:30:00,89.51,89.55,89.43,89.46,2404500000.0
2008-03-21 03:45:00,89.46,89.53,89.41,89.53,5665600000.0
2008-03-21 04:00:00,89.53,89.58,89.45,89.57,2648200000.0
2008-03-21 04:15:00,89.57,89.7,89.56,89.64,2057800000.0
2008-03-21 04:30:00,89.64,89.67,89.61,89.65,2979700000.0
2008-03-21 04:45:00,89.65,89.71,89.64,89.66,2364400000.0
2008-03-21 05:00:00,89.66,89.67,89.55,89.59,1688400000.0
2008-03-21 05:15:00,89.59,89.73,89.59,89.73,4164000000.0
2008-03-21 05:30:00,89.73,89.79,89.71,89.78,1816000000.0
2008-03-21 05:45:00,89.78,89.78,89.72,89.76,1570900000.0
2008-03-21 06:00:00,89.76,89.83,89.73,89.79,2767700000.0
2008-03-21 06:15:00,89.79,89.79,89.7,89.75,6339900000.0
2008-03-21 06:30:00,89.75,89.87,89.75,89.84,7970000000.0
2008-03-21 06:45:00,89.84,89.88,89.82,89.86,3340000000.0
2008-03-21 07:00:00,89.86,89.91,89.84,89.88,4711200000.0
2008-03-21 07:15:00,89.88,89.95,89.86,89.93,2789500000.0
2008-03-21 07:30:00,89.93,89.97,89.88,89.9,3330400000.0
2008-03-21 07:45:00,89.9,89.95,89.88,89.89,5486800000.0
2008-03-21 08:00:00,89.89,89.92,89.87,89.89,2858300000.0
2008-03-21 08:15:00,89.89,89.92,89.805,89.805,3452300000.0
2008-03-21 08:30:00,89.805,89.835,89.76,89.82,5123100000.0
2008-03-21 08:45:00,89.82,89.87,89.77,89.86,5093800000.0
2008-03-21 09:00:00,89.86,89.92,89.83,89.91,7589000000.0
2008-03-21 09:15:00,89.91,89.92,89.85,89.89,10085200000.0
2008-03-21 09:30:00,89.89,89.9,89.81,89.81,7807500000.0
2008-03-21 09:45:00,89.81,89.985,89.81,89.975,6051900000.0
2008-03-21 10:00:00,89.975,89.98,89.895,89.935,2765700000.0
2008-03-21 10:15:00,89.935,89.96,89.91,89.945,4507700000.0
2008-03-21 10:30:00,89.945,89.95,89.925,89.935,2031000000.0
2008-03-21 10:45:00,89.935,89.955,89.925,89.94,2751300000.0
2008-03-21 11:00:00,89.94,89.97,89.895,89.92,2716400000.0
2008-03-21 11:15:00,89.92,89.96,89.89,89.89,4422300000.0
2008-03-21 11:30:00,89.89,89.89,89.725,89.745,4422600000.0
2008-03-21 11:45:00,89.745,89.82,89.72,89.78,3361900000.0
2008-03-21 12:00:00,89.78,89.785,89.695,89.71,2786600000.0
2008-03-21 12:15:00,89.71,89.725,89.59,89.655,4947300004.0
2008-03-21 12:30:00,89.655,89.68,89.48,89.49,4731900000.0
2008-03-21 12:45:00,89.49,89.53,89.45,89.48,5529500000.0
2008-03-21 13:00:00,89.48,89.555,89.48,89.545,4029500000.0
2008-03-21 13:15:00,89.545,89.58,89.52,89.56,3869100000.0
2008-03-21 13:30:00,89.56,89.635,89.55,89.635,2912900000.0
2008-03-21 13:45:00,89.635,89.76,89.635,89.72,2011700000.0
2008-03-21 14:00:00,89.72,89.735,89.59,89.705,2819200000.0
2008-03-21 14:15:00,89.705,89.8,89.6,89.61,4257800000.0
2008-03-21 14:30:00,89.61,89.635,89.56,89.63,3289300000.0
2008-03-21 14:45:00,89.63,89.64,89.605,89.62,3302200000.0
2008-03-21 15:00:00,89.62,89.66,89.575,89.575,2131400000.0
2008-03-21 15:15:00,89.575,89.62,89.54,89.585,2757100000.0
2008-03-21 15:30:00,89.585,89.615,89.58,89.605,4453600000.0
2008-03-21 15:45:00,89.605,89.605,89.49,89.5,5264200000.0
2008-03-21 16:00:00,89.515,89.565,89.45,89.555,5467700000.0
2008-03-21 16:15:00,89.555,89.61,89.446,89.48,4227800000.0
2008-03-21 16:30:00,89.505,89.555,89.45,89.52,3722700000.0
2008-03-21 16:45:00,89.52,89.56,89.445,89.55,3695000000.0
2008-03-21 17:00:00,89.55,89.585,89.5,89.5,5097900000.0
2008-03-21 17:15:00,89.5,89.555,89.5,89.55,3697800000.0
2008-03-21 17:30:00,89.55,89.585,89.54,89.58,5829200000.0
2008-03-21 17:45:00,89.58,89.605,89.55,89.585,4154800000.0
2008-03-21 18:00:00,89.585,89.625,89.58,89.595,3294600000.0
2008-03-21 18:15:00,89.595,89.595,89.57,89.58,3024400000.0
2008-03-21 18:30:00,89.58,89.59,89.54,89.56,7182100000.0
2008-03-21 18:45:00,89.56,89.63,89.56,89.63,3459500000.0
2008-03-21 19:00:00,89.63,89.68,89.6,89.61,7856400000.0
2008-03-21 19:15:00,89.61,89.71,89.61,89.69,5032700000.0
2008-03-21 19:30:00,89.69,89.72,89.67,89.675,3203600000.0
2008-03-21 19:45:00,89.675,89.675,89.6,89.655,4043500000.0
2008-03-21 20:00:00,89.655,89.655,89.53,89.56,8497600000.0
2008-03-21 20:15:00,89.56,89.62,89.53,89.62,4293700000.0
2008-03-21 20:30:00,89.62,89.62,89.57,89.6,7093600000.0
2008-03-21 20:45:00,89.6,89.65,89.59,89.61,3453600000.0
2008-03-21 21:00:00,89.61,89.65,89.59,89.62,3608800000.0
2008-03-21 21:15:00,89.62,89.64,89.585,89.6,2375200000.0
2008-03-21 21:30:00,89.6,89.65,89.565,89.6,2523800000.0
2008-03-21 21:45:00,89.6,89.645,89.565,89.61,1819000000.0
2008-03-21 22:00:00,89.61,89.62,89.56,89.57,5587700000.0
2008-03-21 22:15:00,89.57,89.645,89.57,89.64,3041700000.0
2008-03-21 22:30:00,89.64,89.785,89.64,89.67,4740100000.0
2008-03-21 22:45:00,89.67,89.795,89.66,89.775,3156100000.0
2008-03-23 23:00:00,89.542,89.667,89.477,89.502,6360700000.0
2008-03-23 23:15:00,89.502,89.611,89.462,89.505,6624300000.0
2008-03-23 23:30:00,89.527,89.56,89.45,89.48,18666800000.0
2008-03-23 23:45:00,89.468,89.55,89.427,89.47,23458700000.0
2008-03-24 00:00:00,89.47,89.56,89.46,89.54,22255700000.0
2008-03-24 00:15:00,89.54,89.59,89.48,89.55,4256000000.0
2008-03-24 00:30:00,89.55,89.59,89.46,89.57,3825100000.0
2008-03-24 00:45:00,89.57,89.59,89.46,89.48,1998600000.0
2008-03-24 01:00:00,89.48,89.62,89.46,89.59,8512000000.0
2008-03-24 01:15:00,89.59,89.655,89.54,89.62,7919300000.0
2008-03-24 01:30:00,89.7,89.7,89.59,89.615,6260200000.0
2008-03-24 01:45:00,89.615,89.71,89.57,89.63,14899300000.0
2008-03-24 02:00:00,89.63,89.71,89.58,89.63,4843500000.0
2008-03-24 02:15:00,89.63,89.72,89.63,89.7,4356000000.0
2008-03-24 02:30:00,89.7,89.81,89.69,89.81,4842200000.0
2008-03-24 02:45:00,89.81,89.88,89.79,89.835,2208700000.0
2008-03-24 03:00:00,89.835,89.9,89.835,89.855,2460000000.0
2008-03-24 03:15:00,89.855,89.9,89.77,89.8,2136500000.0
2008-03-24 03:30:00,89.8,89.82,89.69,89.69,1190900000.0
2008-03-24 03:45:00,89.69,89.735,89.66,89.675,2807200000.0
2008-03-24 04:00:00,89.675,89.73,89.675,89.725,2363100000.0
2008-03-24 04:15:00,89.725,89.77,89.71,89.735,2144800000.0
2008-03-24 04:30:00,89.735,89.795,89.735,89.77,2885500000.0
2008-03-24 04:45:00,89.77,89.785,89.69,89.705,4343300000.0
2008-03-24 05:00:00,89.705,89.74,89.64,89.68,2248500000.0
2008-03-24 05:15:00,89.68,89.7,89.65,89.67,1078800000.0
2008-03-24 05:30:00,89.66,89.69,89.57,89.66,1290500000.0
2008-03-24 05:45:00,89.66,89.79,89.65,89.71,1646300000.0
2008-03-24 06:00:00,89.71,89.735,89.675,89.69,1030200000.0
2008-03-24 06:15:00,89.69,89.74,89.63,89.74,2063500000.0
2008-03-24 06:30:00,89.74,89.83,89.74,89.82,1430700000.0
2008-03-24 06:45:00,89.82,89.93,89.79,89.825,2766000000.0
2008-03-24 07:00:00,89.825,89.88,89.77,89.87,2406400000.0
2008-03-24 07:15:00,89.87,89.87,89.775,89.835,4231300000.0
2008-03-24 07:30:00,89.835,89.875,89.79,89.85,3950600000.0
2008-03-24 07:45:00,89.85,89.895,89.83,89.87,4750100000.0
2008-03-24 08:00:00,89.87,89.89,89.83,89.86,1193300000.0
2008-03-24 08:15:00,89.86,89.93,89.85,89.91,2571300000.0
2008-03-24 08:30:00,89.91,90.03,89.91,90.015,2560600000.0
2008-03-24 08:45:00,90.015,90.07,89.99,90.05,2024300000.0
2008-03-24 09:00:00,90.05,90.11,90.0,90.08,3164600000.0
2008-03-24 09:15:00,90.075,90.11,90.005,90.015,4502200000.0
2008-03-24 09:30:00,90.015,90.185,90.0,90.16,2955800000.0
2008-03-24 09:45:00,90.16,90.4,90.15,90.37,4461600000.0
2008-03-24 10:00:00,90.37,90.385,90.28,90.35,2087300000.0
2008-03-24 10:15:00,90.35,90.43,90.35,90.395,2266900000.0
2008-03-24 10:30:00,90.395,90.485,90.395,90.47,4723100000.0
2008-03-24 10:45:00,90.47,90.495,90.425,90.46,4406100000.0
2008-03-24 11:00:00,90.46,90.52,90.44,90.49,3041400000.0
2008-03-24 11:15:00,90.49,90.59,90.48,90.59,3545500000.0
2008-03-24 11:30:00,90.59,90.6,90.55,90.595,5889500000.0
2008-03-24 11:45:00,90.595,90.73,90.575,90.62,5620900000.0
2008-03-24 12:00:00,90.62,90.645,90.52,90.54,4341100001.0
2008-03-24 12:15:00,90.54,90.555,90.445,90.47,3555000000.0
2008-03-24 12:30:00,90.47,90.555,90.46,90.5,4132900000.0
2008-03-24 12:45:00,90.5,90.51,90.25,90.265,3822299984.0
2008-03-24 13:00:00,90.265,90.335,90.23,90.335,3892400000.0
2008-03-24 13:15:00,90.33,90.41,90.31,90.355,4901200000.0
2008-03-24 13:30:00,90.355,90.42,90.275,90.3,3412800000.0
2008-03-24 13:45:00,90.3,90.31,90.165,90.17,3948800000.0
2008-03-24 14:00:00,90.17,90.185,89.99,90.09,2862100000.0
2008-03-24 14:15:00,90.09,90.09,89.9,90.02,2329500000.0
2008-03-24 14:30:00,90.02,90.295,90.02,90.23,4765000000.0
2008-03-24 14:45:00,90.23,90.31,90.215,90.24,4469400000.0
2008-03-24 15:00:00,90.24,90.31,90.2,90.29,2215900000.0
2008-03-24 15:15:00,90.29,90.335,90.155,90.305,4687400000.0
2008-03-24 15:30:00,90.305,90.695,90.29,90.61,3767100000.0
2008-03-24 15:45:00,90.61,90.7,90.495,90.515,4885500000.0
2008-03-24 16:00:00,90.515,91.005,90.515,90.98,3494000000.0
2008-03-24 16:15:00,90.98,91.31,90.935,91.275,2561900000.0
2008-03-24 16:30:00,91.275,91.32,91.01,91.125,2555000000.0
2008-03-24 16:45:00,91.14,91.2,91.07,91.18,2196000000.0
2008-03-24 17:00:00,91.17,91.31,91.15,91.27,1982900000.0
2008-03-24 17:15:00,91.27,91.4,91.26,91.275,2797700000.0
2008-03-24 17:30:00,91.275,91.4,91.22,91.38,1651500000.0
2008-03-24 17:45:00,91.38,91.385,91.22,91.31,3140400000.0
2008-03-24 18:00:00,91.31,91.425,91.26,91.275,2311000000.0
2008-03-24 18:15:00,91.275,91.43,91.275,91.415,1723600000.0
2008-03-24 18:30:00,91.415,91.435,91.345,91.37,1409100000.0
2008-03-24 18:45:00,91.37,91.46,91.36,91.445,1283100000.0
2008-03-24 19:00:00,91.445,91.46,91.39,91.445,1438000000.0
2008-03-24 19:15:00,91.445,91.555,91.44,91.46,1482700000.0
2008-03-24 19:30:00,91.46,91.51,91.44,91.47,1458100000.0
2008-03-24 19:45:00,91.47,91.54,91.47,91.5,2155300000.0
2008-03-24 20:00:00,91.5,91.51,91.365,91.37,1921200000.0
2008-03-24 20:15:00,91.37,91.425,91.28,91.29,1128200000.0
2008-03-24 20:30:00,91.29,91.35,91.27,91.34,830300000.0
2008-03-24 20:45:00,91.34,91.34,91.24,91.29,1042900000.0
2008-03-24 21:00:00,91.29,91.365,91.28,91.35,1007800000.0
2008-03-24 21:15:00,91.35,91.41,91.35,91.36,1170800000.0
2008-03-24 21:30:00,91.36,91.375,91.255,91.26,1169100000.0
2008-03-24 21:45:00,91.26,91.29,91.16,91.265,1321000000.0
2008-03-24 22:00:00,91.265,91.31,91.22,91.25,1313200000.0
2008-03-24 22:15:00,91.25,91.41,91.23,91.335,1352200000.0
2008-03-24 22:30:00,91.335,91.37,91.27,91.3,1347100000.0
2008-03-24 22:45:00,91.3,91.315,91.255,91.27,1942500000.0
2008-03-24 23:00:00,91.27,91.27,91.16,91.27,4851100000.0
2008-03-24 23:15:00,91.27,91.31,91.23,91.3,1072900000.0
2008-03-24 23:30:00,91.3,91.31,91.205,91.31,2410100000.0
2008-03-24 23:45:00,91.305,91.315,91.175,91.265,3683600000.0
2008-03-25 00:00:00,91.265,91.32,91.25,91.31,3740700000.0
2008-03-25 00:15:00,91.31,91.52,91.28,91.49,3285700000.0
2008-03-25 00:30:00,91.49,91.61,91.44,91.59,2124600000.0
2008-03-25 00:45:00,91.59,91.6,91.51,91.51,3160300000.0
2008-03-25 01:00:00,91.51,91.71,91.44,91.62,5218200000.0
2008-03-25 01:15:00,91.62,91.66,91.59,91.64,3119500000.0
2008-03-25 01:30:00,91.64,91.73,91.545,91.61,4482500000.0
2008-03-25 01:45:00,91.61,91.69,91.56,91.64,3214900000.0
2008-03-25 02:00:00,91.64,91.65,91.46,91.58,6477600000.0
2008-03-25 02:15:00,91.58,91.67,91.535,91.645,4799700000.0
2008-03-25 02:30:00,91.645,91.66,91.55,91.59,4940100000.0
2008-03-25 02:45:00,91.59,91.63,91.56,91.56,6757000000.0
2008-03-25 03:00:00,91.56,91.64,91.53,91.6,4581200000.0
2008-03-25 03:15:00,91.6,91.79,91.58,91.76,5142500000.0
2008-03-25 03:30:00,91.76,91.86,91.675,91.71,6622000000.0
2008-03-25 03:45:00,91.71,91.75,91.62,91.695,5831200000.0
2008-03-25 04:00:00,91.69,91.83,91.67,91.82,3469300000.0
2008-03-25 04:15:00,91.82,91.88,91.665,91.69,4073200000.0
2008-03-25 04:30:00,91.69,91.715,91.485,91.695,2559800000.0
2008-03-25 04:45:00,91.695,91.735,91.425,91.56,2978000000.0
2008-03-25 05:00:00,91.56,91.7,91.535,91.56,1517100000.0
2008-03-25 05:15:00,91.56,91.565,91.22,91.455,2359900000.0
2008-03-25 05:30:00,91.455,91.62,91.4,91.6,3440600000.0
2008-03-25 05:45:00,91.6,91.65,91.53,91.53,4233000000.0
2008-03-25 06:00:00,91.53,91.55,91.355,91.41,1889500000.0
2008-03-25 06:15:00,91.41,91.43,91.21,91.31,2493400000.0
2008-03-25 06:30:00,91.31,91.415,91.28,91.38,2260100000.0
2008-03-25 06:45:00,91.38,91.545,91.35,91.485,4240700000.0
2008-03-25 07:00:00,91.485,91.565,91.445,91.47,3202700000.0
2008-03-25 07:15:00,91.47,91.47,91.33,91.44,2778400000.0
2008-03-25 07:30:00,91.44,91.44,91.29,91.32,1789300000.0
2008-03-25 07:45:00,91.32,91.46,91.29,91.36,1838700000.0
2008-03-25 08:00:00,91.36,91.415,91.28,91.35,2353500000.0
2008-03-25 08:15:00,91.35,91.42,91.3,91.41,2279200000.0
2008-03-25 08:30:00,91.41,91.53,91.4,91.515,1944300000.0
2008-03-25 08:45:00,91.515,91.785,91.5,91.73,2421500000.0
2008-03-25 09:00:00,91.73,91.86,91.66,91.805,1804500000.0
2008-03-25 09:15:00,91.805,91.85,91.635,91.725,1323900000.0
2008-03-25 09:30:00,91.725,91.75,91.61,91.64,2182800000.0
2008-03-25 09:45:00,91.64,91.91,91.64,91.88,1713200000.0
2008-03-25 10:00:00,91.885,91.91,91.775,91.855,2103300000.0
2008-03-25 10:15:00,91.855,91.99,91.82,91.975,2239700000.0
2008-03-25 10:30:00,91.975,91.99,91.815,91.875,2620700000.0
2008-03-25 10:45:00,91.875,91.9,91.76,91.84,2277900000.0
2008-03-25 11:00:00,91.84,91.88,91.77,91.83,1681100000.0
2008-03-25 11:15:00,91.83,91.89,91.755,91.77,2564800000.0
2008-03-25 11:30:00,91.77,91.82,91.69,91.78,2158400000.0
2008-03-25 11:45:00,91.78,91.9,91.76,91.88,7227200000.0
2008-03-25 12:00:00,91.88,91.9,91.68,91.69,1600900000.0
2008-03-25 12:15:00,91.69,91.8,91.645,91.78,2338300000.0
2008-03-25 12:30:00,91.78,91.87,91.75,91.845,1967700000.0
2008-03-25 12:45:00,91.845,91.91,91.74,91.9,2282500000.0
2008-03-25 13:00:00,91.9,91.9,91.68,91.83,1570000000.0
2008-03-25 13:15:00,91.835,92.0,91.785,91.98,1623500000.0
2008-03-25 13:30:00,91.98,92.015,91.805,91.92,2221000000.0
2008-03-25 13:45:00,91.92,91.925,91.69,91.73,1792100000.0
2008-03-25 14:00:00,91.73,91.83,91.65,91.765,1368100000.0
2008-03-25 14:15:00,91.765,91.78,91.675,91.73,1299800000.0
2008-03-25 14:30:00,91.73,91.855,91.67,91.71,1282700000.0
2008-03-25 14:45:00,91.71,91.78,91.53,91.54,1100200000.0
2008-03-25 15:00:00,91.54,91.58,91.31,91.49,1235500000.0
2008-03-25 15:15:00,91.49,91.53,91.4,91.44,1163000000.0
2008-03-25 15:30:00,91.44,91.66,91.37,91.52,1283500000.0
2008-03-25 15:45:00,91.52,91.58,91.19,91.21,1767500000.0
2008-03-25 16:00:00,91.21,91.22,90.74,91.08,1483900000.0
2008-03-25 16:15:00,91.08,91.27,91.05,91.135,1243400000.0
2008-03-25 16:30:00,91.135,91.17,90.89,90.98,1178400000.0
2008-03-25 16:45:00,90.98,91.15,90.97,91.14,1065000000.0
2008-03-25 17:00:00,91.14,91.42,91.105,91.39,1833100000.0
2008-03-25 17:15:00,91.39,91.6,91.325,91.55,1395900000.0
2008-03-25 17:30:00,91.55,91.555,91.32,91.355,1027200000.0
2008-03-25 17:45:00,91.355,91.43,91.235,91.41,1462000000.0
2008-03-25 18:00:00,91.41,91.49,91.31,91.48,1459100000.0
2008-03-25 18:15:00,91.48,91.77,91.48,91.72,1143800000.0
2008-03-25 18:30:00,91.72,91.8,91.7,91.76,1216200000.0
2008-03-25 18:45:00,91.76,91.83,91.66,91.67,1039100000.0
2008-03-25 19:00:00,91.67,91.79,91.64,91.74,981600000.0
2008-03-25 19:15:00,91.74,91.78,91.67,91.76,1142900000.0
2008-03-25 19:30:00,91.76,91.83,91.7,91.72,1160000000.0
2008-03-25 19:45:00,91.72,92.01,91.7,91.96,1475100000.0
2008-03-25 20:00:00,91.96,92.03,91.855,91.97,1870100000.0
2008-03-25 20:15:00,91.97,91.97,91.79,91.81,1390000000.0
2008-03-25 20:30:00,91.81,91.88,91.7,91.805,1571500000.0
2008-03-25 20:45:00,91.805,91.86,91.75,91.82,1855900000.0
2008-03-25 21:00:00,91.82,91.87,91.77,91.79,1231600000.0
2008-03-25 21:15:00,91.79,91.82,91.7,91.72,1287600000.0
2008-03-25 21:30:00,91.72,91.75,91.65,91.67,1609500000.0
2008-03-25 21:45:00,91.67,91.74,91.64,91.74,1261900000.0
2008-03-25 22:00:00,91.74,91.82,91.72,91.785,1265600000.0
2008-03-25 22:15:00,91.785,91.81,91.68,91.76,1262300000.0
2008-03-25 22:30:00,91.76,91.78,91.63,91.63,1303300000.0
2008-03-25 22:45:00,91.63,91.76,91.6,91.74,1503900000.0
2008-03-25 23:00:00,91.74,91.8,91.665,91.775,4012800000.0
2008-03-25 23:15:00,91.775,91.87,91.75,91.76,1067400000.0
2008-03-25 23:30:00,91.76,91.8,91.7,91.73,4222900000.0
2008-03-25 23:45:00,91.73,91.75,91.62,91.7,2685300002.0
2008-03-26 00:00:00,91.7,91.74,91.57,91.68,1854500000.0
2008-03-26 00:15:00,91.68,91.73,91.65,91.705,1745100000.0
2008-03-26 00:30:00,91.705,91.74,91.565,91.615,2629700000.0
2008-03-26 00:45:00,91.615,91.67,91.535,91.65,3758600000.0
2008-03-26 01:00:00,91.65,91.72,91.59,91.67,3862300000.0
2008-03-26 01:15:00,91.67,91.73,91.645,91.71,4815100000.0
2008-03-26 01:30:00,91.72,91.815,91.67,91.78,3338100000.0
2008-03-26 01:45:00,91.79,91.8,91.65,91.69,3788100000.0
2008-03-26 02:00:00,91.69,91.76,91.62,91.75,5945100000.0
2008-03-26 02:15:00,91.75,91.8,91.56,91.58,5161900000.0
2008-03-26 02:30:00,91.58,91.62,91.36,91.49,5607000000.0
2008-03-26 02:45:00,91.49,91.585,91.48,91.56,4674700000.0
2008-03-26 03:00:00,91.56,91.565,91.44,91.47,2189300000.0
2008-03-26 03:15:00,91.47,91.51,91.46,91.465,4140300000.0
2008-03-26 03:30:00,91.465,91.465,91.33,91.41,1335200000.0
2008-03-26 03:45:00,91.41,91.41,91.23,91.29,1301700000.0
2008-03-26 04:00:00,91.29,91.35,91.25,91.29,1094100000.0
2008-03-26 04:15:00,91.29,91.39,91.28,91.38,911200000.0
2008-03-26 04:30:00,91.38,91.47,91.38,91.47,974600000.0
2008-03-26 04:45:00,91.47,91.63,91.47,91.62,1035300000.0
2008-03-26 05:00:00,91.62,91.63,91.53,91.59,1187500000.0
2008-03-26 05:15:00,91.59,91.6,91.48,91.48,1202600000.0
2008-03-26 05:30:00,91.48,91.59,91.47,91.59,1092000000.0
2008-03-26 05:45:00,91.59,91.59,91.51,91.56,1069900000.0
2008-03-26 06:00:00,91.56,91.64,91.55,91.58,1019800000.0
2008-03-26 06:15:00,91.58,91.6,91.46,91.54,1189600000.0
2008-03-26 06:30:00,91.54,91.7,91.54,91.6,1169200000.0
2008-03-26 06:45:00,91.6,91.64,91.575,91.61,1186600000.0
2008-03-26 07:00:00,91.61,91.635,91.55,91.56,1652900000.0
2008-03-26 07:15:00,91.56,91.59,91.51,91.54,1778500000.0
2008-03-26 07:30:00,91.54,91.55,91.49,91.52,1036700000.0
2008-03-26 07:45:00,91.52,91.61,91.51,91.57,1023500000.0
2008-03-26 08:00:00,91.57,91.76,91.55,91.64,1340600000.0
2008-03-26 08:15:00,91.64,91.75,91.615,91.64,1156100000.0
2008-03-26 08:30:00,91.64,91.83,91.64,91.75,1245200000.0
2008-03-26 08:45:00,91.745,91.775,91.655,91.66,1304000000.0
2008-03-26 09:00:00,91.66,91.725,91.625,91.69,1304000000.0
2008-03-26 09:15:00,91.69,91.69,91.53,91.58,1231300000.0
2008-03-26 09:30:00,91.58,91.74,91.57,91.63,1824100000.0
2008-03-26 09:45:00,91.63,91.76,91.625,91.65,2038800000.0
2008-03-26 10:00:00,91.65,91.71,91.46,91.5,1502700000.0
2008-03-26 10:15:00,91.5,91.55,91.255,91.28,4746400000.0
2008-03-26 10:30:00,91.28,91.31,91.135,91.17,5688100000.0
2008-03-26 10:45:00,91.17,91.285,91.15,91.255,6186500000.0
2008-03-26 11:00:00,91.255,91.63,91.245,91.43,2786260000.0
2008-03-26 11:15:00,91.43,91.5,91.06,91.07,2612600000.0
2008-03-26 11:30:00,91.07,91.085,90.71,90.82,2981800000.0
2008-03-26 11:45:00,90.83,91.07,90.77,91.06,2210900000.0
2008-03-26 12:00:00,91.06,91.27,91.05,91.1,2996100000.0
2008-03-26 12:15:00,91.1,91.32,91.075,91.32,5286700000.0
2008-03-26 12:30:00,91.32,91.37,91.245,91.27,2140000000.0
2008-03-26 12:45:00,91.27,91.29,91.015,91.115,5243500000.0
2008-03-26 13:00:00,91.115,91.46,91.1,91.45,3058400000.0
2008-03-26 13:15:00,91.45,91.76,91.43,91.71,2381900000.0
2008-03-26 13:30:00,91.71,91.725,91.61,91.67,2921600000.0
2008-03-26 13:45:00,91.67,91.67,91.405,91.535,2820700000.0
2008-03-26 14:00:00,91.535,91.55,91.375,91.41,2031200000.0
2008-03-26 14:15:00,91.41,91.49,91.255,91.265,3257700000.0
2008-03-26 14:30:00,91.265,91.42,91.03,91.345,2589400000.0
2008-03-26 14:45:00,91.345,91.37,91.3,91.31,3354800000.0
2008-03-26 15:00:00,91.31,91.5,91.3,91.47,1434100000.0
2008-03-26 15:15:00,91.47,91.49,91.36,91.38,1884400000.0
2008-03-26 15:30:00,91.38,91.4,91.21,91.29,2821600000.0
2008-03-26 15:45:00,91.29,91.295,91.05,91.07,14805200000.0
2008-03-26 16:00:00,91.08,91.53,91.07,91.37,15250999998.0
2008-03-26 16:15:00,91.37,91.43,91.29,91.29,16251400000.0
2008-03-26 16:30:00,91.29,91.37,91.2,91.23,12011800000.0
2008-03-26 16:45:00,91.23,91.27,91.14,91.15,12347000000.0
2008-03-26 17:00:00,91.15,91.24,91.105,91.17,13323200000.0
2008-03-26 17:15:00,91.17,91.36,91.12,91.35,10161000000.0
2008-03-26 17:30:00,91.35,91.42,91.23,91.25,15131600000.0
2008-03-26 17:45:00,91.25,91.35,91.14,91.14,15081800000.0
2008-03-26 18:00:00,91.14,91.19,91.08,91.09,12530700000.0
2008-03-26 18:15:00,91.09,91.12,90.97,91.09,11092400000.0
2008-03-26 18:30:00,91.09,91.21,91.01,91.06,14577800000.0
2008-03-26 18:45:00,91.06,91.1,90.9,90.93,13145000000.0
2008-03-26 19:00:00,90.93,91.15,90.9,91.14,15519100000.0
2008-03-26 19:15:00,91.14,91.27,91.06,91.22,13514800000.0
2008-03-26 19:30:00,91.24,91.25,90.96,91.03,13237000000.0
2008-03-26 19:45:00,91.03,91.17,90.94,91.02,12517100000.0
2008-03-26 20:00:00,91.02,91.02,90.83,90.96,13499400000.0
2008-03-26 20:15:00,90.96,91.17,90.96,91.04,11833200000.0
2008-03-26 20:30:00,91.04,91.12,91.02,91.07,12704400000.0
2008-03-26 20:45:00,91.07,91.33,91.03,91.33,12793000000.0
2008-03-26 21:00:00,91.33,91.45,91.17,91.18,8312500000.0
2008-03-26 21:15:00,91.18,91.31,91.16,91.17,8336000000.0
2008-03-26 21:30:00,91.17,91.21,91.09,91.19,8835800000.0
2008-03-26 21:45:00,91.19,91.33,91.16,91.3,8460000000.0
2008-03-26 22:00:00,91.3,91.32,91.08,91.09,8376100000.0
2008-03-26 22:15:00,91.09,91.12,91.01,91.03,8556400000.0
2008-03-26 22:30:00,91.03,91.05,90.99,91.05,13822000000.0
2008-03-26 22:45:00,91.05,91.27,91.02,91.22,11117600000.0
2008-03-26 23:00:00,91.22,91.27,91.125,91.13,6677000000.0
2008-03-26 23:15:00,91.13,91.18,91.02,91.14,2308700000.0
2008-03-26 23:30:00,91.14,91.15,91.06,91.06,685100000.0
2008-03-26 23:45:00,91.06,91.22,91.05,91.13,918600000.0
2008-03-27 00:00:00,91.13,91.14,90.87,90.94,1517700000.0
2008-03-27 00:15:00,90.94,90.99,90.9,90.93,1973800000.0
2008-03-27 00:30:00,90.93,90.95,90.87,90.9,3326400000.0
2008-03-27 00:45:00,90.9,91.08,90.9,91.04,2394000000.0
2008-03-27 01:00:00,91.04,91.12,91.03,91.11,1222800000.0
2008-03-27 01:15:00,91.11,91.11,90.99,91.03,1774000000.0
2008-03-27 01:30:00,91.03,91.23,91.03,91.21,1666300000.0
2008-03-27 01:45:00,91.21,91.26,91.105,91.155,1184700000.0
2008-03-27 02:00:00,91.155,91.18,91.06,91.1,1015000000.0
2008-03-27 02:15:00,91.1,91.15,90.97,90.97,1000000000.0
2008-03-27 02:30:00,90.97,91.02,90.84,90.84,1451100000.0
2008-03-27 02:45:00,90.84,90.91,90.775,90.81,4412700000.0
2008-03-27 03:00:00,90.81,90.83,90.52,90.76,1152000000.0
2008-03-27 03:15:00,90.76,90.795,90.67,90.75,1359900000.0
2008-03-27 03:30:00,90.75,90.93,90.7,90.78,894600000.0
2008-03-27 03:45:00,90.78,90.83,90.64,90.76,1526400000.0
2008-03-27 04:00:00,90.76,90.9,90.74,90.9,1223000000.0
2008-03-27 04:15:00,90.895,90.935,90.8,90.81,2243900000.0
2008-03-27 04:30:00,90.81,90.88,90.68,90.695,2081000000.0
2008-03-27 04:45:00,90.7,90.8,90.68,90.8,1145000000.0
2008-03-27 05:00:00,90.8,90.86,90.73,90.78,1457100000.0
2008-03-27 05:15:00,90.78,90.795,90.66,90.76,1226100000.0
2008-03-27 05:30:00,90.77,90.835,90.76,90.825,4288900000.0
2008-03-27 05:45:00,90.825,90.99,90.825,90.98,2737000000.0
2008-03-27 06:00:00,90.98,91.04,90.935,91.02,4385200000.0
2008-03-27 06:15:00,91.02,91.05,90.96,91.04,960300000.0
2008-03-27 06:30:00,91.04,91.07,90.91,91.07,724300000.0
2008-03-27 06:45:00,91.07,91.12,91.015,91.04,1035100000.0
2008-03-27 07:00:00,91.04,91.12,90.99,91.12,1143700000.0
2008-03-27 07:15:00,91.12,91.18,91.07,91.11,905700000.0
2008-03-27 07:30:00,91.11,91.18,91.09,91.13,779000000.0
2008-03-27 07:45:00,91.13,91.24,91.11,91.13,731400000.0
2008-03-27 08:00:00,91.13,91.16,91.03,91.11,1022000000.0
2008-03-27 08:15:00,91.11,91.17,91.06,91.12,810100000.0
2008-03-27 08:30:00,91.12,91.2,91.035,91.16,1668400000.0
2008-03-27 08:45:00,91.16,91.24,91.12,91.215,3914400000.0
2008-03-27 09:00:00,91.215,91.265,91.115,91.115,3656500000.0
2008-03-27 09:15:00,91.115,91.245,91.11,91.185,4339300000.0
2008-03-27 09:30:00,91.185,91.28,91.1,91.2,1951900000.0
2008-03-27 09:45:00,91.2,91.39,91.17,91.375,2916900000.0
2008-03-27 10:00:00,91.375,91.53,91.375,91.42,1588600000.0
2008-03-27 10:15:00,91.42,91.78,91.415,91.54,2063100000.0
2008-03-27 10:30:00,91.545,91.62,91.47,91.52,1569600000.0
2008-03-27 10:45:00,91.52,91.54,91.32,91.39,1803700000.0
2008-03-27 11:00:00,91.39,91.625,91.39,91.6,1308200000.0
2008-03-27 11:15:00,91.6,91.62,91.37,91.37,1964400000.0
2008-03-27 11:30:00,91.37,91.62,91.37,91.59,1589600000.0
2008-03-27 11:45:00,91.59,91.76,91.54,91.73,1984200000.0
2008-03-27 12:00:00,91.73,91.755,91.645,91.7,1712200000.0
2008-03-27 12:15:00,91.7,91.89,91.645,91.8,1096800000.0
2008-03-27 12:30:00,91.8,91.83,91.68,91.725,1915500000.0
2008-03-27 12:45:00,91.725,91.83,91.715,91.785,7461000000.0
2008-03-27 13:00:00,91.785,91.865,91.525,91.65,3968800000.0
2008-03-27 13:15:00,91.645,91.66,91.52,91.65,3590100000.0
2008-03-27 13:30:00,91.65,91.815,91.635,91.795,2555800000.0
2008-03-27 13:45:00,91.795,91.845,91.735,91.785,4700500000.0
2008-03-27 14:00:00,91.805,91.89,91.75,91.79,6446000000.0
2008-03-27 14:15:00,91.79,91.83,91.66,91.67,4240100000.0
2008-03-27 14:30:00,91.67,92.39,91.67,92.27,5095300000.0
2008-03-27 14:45:00,92.27,92.285,92.1,92.125,7375300000.0
2008-03-27 15:00:00,92.125,92.195,92.025,92.17,6351100000.0
2008-03-27 15:15:00,92.17,92.425,92.145,92.37,7038600000.0
2008-03-27 15:30:00,92.37,92.46,92.225,92.235,3247700000.0
2008-03-27 15:45:00,92.235,92.3,92.08,92.24,1716000000.0
2008-03-27 16:00:00,92.24,92.26,92.015,92.08,1197000000.0
2008-03-27 16:15:00,92.08,92.1,91.695,91.715,1275800000.0
2008-03-27 16:30:00,91.71,91.88,91.52,91.785,1125500000.0
2008-03-27 16:45:00,91.79,91.81,91.64,91.665,943900000.0
2008-03-27 17:00:00,91.665,91.795,91.6,91.61,1173200000.0
2008-03-27 17:15:00,91.61,91.94,91.58,91.87,1133600000.0
2008-03-27 17:30:00,91.87,91.975,91.75,91.975,988500000.0
2008-03-27 17:45:00,91.97,92.03,91.845,91.85,1113400000.0
2008-03-27 18:00:00,91.85,91.92,91.69,91.9,1025500000.0
2008-03-27 18:15:00,91.9,92.025,91.84,92.025,992500000.0
2008-03-27 18:30:00,92.025,92.08,91.91,92.07,1113000000.0
2008-03-27 18:45:00,92.07,92.135,91.89,91.89,998400000.0
2008-03-27 19:00:00,91.89,92.02,91.86,92.01,1063200000.0
2008-03-27 19:15:00,92.01,92.045,91.91,91.925,1008000000.0
2008-03-27 19:30:00,91.925,91.93,91.63,91.735,895500000.0
2008-03-27 19:45:00,91.735,91.845,91.695,91.76,1061600000.0
2008-03-27 20:00:00,91.76,91.81,91.64,91.8,812200000.0
2008-03-27 20:15:00,91.8,91.945,91.755,91.855,955300000.0
2008-03-27 20:30:00,91.855,92.16,91.845,91.94,948400000.0
2008-03-27 20:45:00,91.94,92.1,91.77,91.91,1107400000.0
2008-03-27 21:00:00,91.91,91.98,91.78,91.86,1269100000.0
2008-03-27 21:15:00,91.86,91.875,91.72,91.76,850400000.0
2008-03-27 21:30:00,91.76,91.77,91.37,91.53,907700000.0
2008-03-27 21:45:00,91.53,91.6,91.41,91.57,1217000000.0
2008-03-27 22:00:00,91.57,91.71,91.57,91.65,761200000.0
2008-03-27 22:15:00,91.65,91.69,91.54,91.57,902300000.0
2008-03-27 22:30:00,91.57,91.6,91.48,91.6,842100000.0
2008-03-27 22:45:00,91.6,91.61,91.505,91.51,807600000.0
2008-03-27 23:00:00,91.51,91.53,91.465,91.5,5000800000.0
2008-03-27 23:15:00,91.51,91.6,91.49,91.59,1097100000.0
2008-03-27 23:30:00,91.59,91.63,91.56,91.59,9306000000.0
2008-03-27 23:45:00,91.59,91.63,91.405,91.47,2270700000.0
2008-03-28 00:00:00,91.47,91.595,91.43,91.58,4669900000.0
2008-03-28 00:15:00,91.58,91.58,91.555,91.58,3690800000.0
2008-03-28 00:30:00,91.58,91.685,91.58,91.65,4199000000.0
2008-03-28 00:45:00,91.65,91.7,91.525,91.56,2946500000.0
2008-03-28 01:00:00,91.56,91.68,91.54,91.55,2404500000.0
2008-03-28 01:15:00,91.545,91.6,91.46,91.47,5070100000.0
2008-03-28 01:30:00,91.47,91.65,91.45,91.62,4850400000.0
2008-03-28 01:45:00,91.62,91.67,91.555,91.62,4006100000.0
2008-03-28 02:00:00,91.62,91.64,91.44,91.52,5356900000.0
2008-03-28 02:15:00,91.52,91.545,91.455,91.47,8118200000.0
2008-03-28 02:30:00,91.47,91.51,91.39,91.4,5763200000.0
2008-03-28 02:45:00,91.4,91.42,91.2,91.39,4622200000.0
2008-03-28 03:00:00,91.39,91.47,91.38,91.46,3999500000.0
2008-03-28 03:15:00,91.46,91.47,91.39,91.42,5222600000.0
2008-03-28 03:30:00,91.42,91.48,91.32,91.34,5379400000.0
2008-03-28 03:45:00,91.34,91.6,91.34,91.575,6972300000.0
2008-03-28 04:00:00,91.575,91.64,91.53,91.59,5676100000.0
2008-03-28 04:15:00,91.59,91.66,91.55,91.59,4500400000.0
2008-03-28 04:30:00,91.59,91.6,91.53,91.55,5955400000.0
2008-03-28 04:45:00,91.55,91.7,91.5,91.6,6199900000.0
2008-03-28 05:00:00,91.6,91.62,91.54,91.58,5228500000.0
2008-03-28 05:15:00,91.58,91.67,91.57,91.66,7368900000.0
2008-03-28 05:30:00,91.66,91.91,91.66,91.87,6692200000.0
2008-03-28 05:45:00,91.87,91.95,91.81,91.82,5470800000.0
2008-03-28 06:00:00,91.82,91.95,91.815,91.83,4421300000.0
2008-03-28 06:15:00,91.83,91.96,91.815,91.95,2078500000.0
2008-03-28 06:30:00,91.95,92.065,91.95,92.06,1582300000.0
2008-03-28 06:45:00,92.06,92.07,91.91,92.06,2201600000.0
2008-03-28 07:00:00,92.06,92.15,92.055,92.1,2165800000.0
2008-03-28 07:15:00,92.1,92.13,92.0,92.05,1831600000.0
2008-03-28 07:30:00,92.05,92.075,91.905,91.945,1753100000.0
2008-03-28 07:45:00,91.945,91.95,91.82,91.845,1582700000.0
2008-03-28 08:00:00,91.845,91.99,91.84,91.99,4027700000.0
2008-03-28 08:15:00,91.99,92.1,91.935,92.06,1592100000.0
2008-03-28 08:30:00,92.06,92.07,91.99,92.02,898400000.0
2008-03-28 08:45:00,92.02,92.03,91.79,91.89,997800000.0
2008-03-28 09:00:00,91.89,91.955,91.825,91.88,1630500000.0
2008-03-28 09:15:00,91.88,92.09,91.87,92.07,1512600000.0
2008-03-28 09:30:00,92.07,92.11,91.98,92.09,1151900000.0
2008-03-28 09:45:00,92.09,92.13,91.92,91.94,2227200000.0
2008-03-28 10:00:00,91.94,91.98,91.85,91.915,2914400000.0
2008-03-28 10:15:00,91.915,91.97,91.8,91.91,1468500000.0
2008-03-28 10:30:00,91.91,92.09,91.895,92.03,1569300000.0
2008-03-28 10:45:00,92.03,92.11,92.01,92.095,2114900000.0
2008-03-28 11:00:00,92.09,92.26,92.055,92.25,1837700000.0
2008-03-28 11:15:00,92.25,92.57,92.24,92.46,1817300000.0
2008-03-28 11:30:00,92.46,92.49,92.235,92.465,1833600000.0
2008-03-28 11:45:00,92.465,92.5,92.3,92.3,1389400000.0
2008-03-28 12:00:00,92.3,92.34,92.105,92.25,1340400000.0
2008-03-28 12:15:00,92.25,92.36,92.23,92.32,1349500000.0
2008-03-28 12:30:00,92.32,92.4,92.26,92.37,1694800000.0
2008-03-28 12:45:00,92.37,92.46,92.35,92.39,1353300000.0
2008-03-28 13:00:00,92.39,92.43,92.355,92.4,1388100000.0
2008-03-28 13:15:00,92.4,92.44,92.22,92.26,959500000.0
2008-03-28 13:30:00,92.26,92.27,92.025,92.05,1350500000.0
2008-03-28 13:45:00,92.05,92.12,91.9,91.91,1036800000.0
2008-03-28 14:00:00,91.9,92.02,91.87,92.02,1262500000.0
2008-03-28 14:15:00,92.03,92.03,91.865,91.965,1778900000.0
2008-03-28 14:30:00,91.965,92.195,91.87,91.89,1823100000.0
2008-03-28 14:45:00,91.89,91.985,91.77,91.98,1505300000.0
2008-03-28 15:00:00,91.98,92.04,91.86,91.93,1432200000.0
2008-03-28 15:15:00,91.93,91.995,91.87,91.87,1248800000.0
2008-03-28 15:30:00,91.875,91.885,91.695,91.83,1225600000.0
2008-03-28 15:45:00,91.83,92.01,91.68,91.96,930000000.0
2008-03-28 16:00:00,91.96,92.06,91.85,91.86,1456400000.0
2008-03-28 16:15:00,91.85,91.87,91.52,91.55,1158100000.0
2008-03-28 16:30:00,91.55,91.66,91.28,91.36,1046300000.0
2008-03-28 16:45:00,91.36,91.44,91.19,91.23,919000000.0
2008-03-28 17:00:00,91.225,91.36,91.11,91.31,959100000.0
2008-03-28 17:15:00,91.32,91.44,91.25,91.34,1136100000.0
2008-03-28 17:30:00,91.34,91.42,91.31,91.39,932200000.0
2008-03-28 17:45:00,91.39,91.595,91.38,91.595,1003000000.0
2008-03-28 18:00:00,91.595,91.6,91.26,91.36,851900000.0
2008-03-28 18:15:00,91.355,91.37,91.25,91.295,930100000.0
2008-03-28 18:30:00,91.295,91.34,91.22,91.23,1138000000.0
2008-03-28 18:45:00,91.23,91.27,91.165,91.23,1325600000.0
2008-03-28 19:00:00,91.23,91.295,91.195,91.2,974900000.0
2008-03-28 19:15:00,91.2,91.3,91.19,91.21,1083400000.0
2008-03-28 19:30:00,91.21,91.29,91.05,91.06,983600000.0
2008-03-28 19:45:00,91.06,91.17,91.04,91.16,772800000.0
2008-03-28 20:00:00,91.16,91.16,91.06,91.075,1440600000.0
2008-03-28 20:15:00,91.075,91.13,91.03,91.04,1014600000.0
2008-03-28 20:30:00,91.04,91.06,90.94,90.98,1178900000.0
2008-03-28 20:45:00,90.98,91.15,90.97,91.11,1236600000.0
2008-03-28 21:00:00,91.11,91.17,91.035,91.045,1132400000.0
2008-03-28 21:15:00,91.045,91.045,90.865,91.025,1892800000.0
2008-03-28 21:30:00,91.025,91.125,90.995,91.04,1764100000.0
2008-03-28 21:45:00,91.04,91.04,90.925,91.01,1613200000.0
2008-03-28 22:00:00,91.02,91.07,90.98,91.0,2370300000.0
2008-03-28 22:15:00,91.0,91.1,90.955,91.06,1679700000.0
2008-03-28 22:30:00,91.06,91.17,91.05,91.13,3943000000.0
2008-03-28 22:45:00,91.13,91.14,90.915,91.03,8592500000.0
2008-03-30 23:00:00,90.777,90.813,90.6,90.612,4020700000.0
2008-03-30 23:15:00,90.614,90.657,90.503,90.58,4269000000.0
2008-03-30 23:30:00,90.58,90.71,90.55,90.635,4088500000.0
2008-03-30 23:45:00,90.635,90.675,90.56,90.575,4386700000.0
2008-03-31 00:00:00,90.575,90.7,90.55,90.61,4179100000.0
2008-03-31 00:15:00,90.61,90.61,90.49,90.54,3675900000.0
2008-03-31 00:30:00,90.54,90.64,90.42,90.58,8672700000.0
2008-03-31 00:45:00,90.58,90.745,90.535,90.615,5467900000.0
2008-03-31 01:00:00,90.615,90.8,90.605,90.74,1761900000.0
2008-03-31 01:15:00,90.74,90.79,90.65,90.675,2281500000.0
2008-03-31 01:30:00,90.675,90.685,90.565,90.64,2567400000.0
2008-03-31 01:45:00,90.64,90.94,90.64,90.905,2203800001.0
2008-03-31 02:00:00,90.915,91.115,90.795,91.1,3333600000.0
2008-03-31 02:15:00,91.09,91.28,91.09,91.23,3359300000.0
2008-03-31 02:30:00,91.23,91.275,91.09,91.19,4110800000.0
2008-03-31 02:45:00,91.19,91.68,91.185,91.41,3286500000.0
2008-03-31 03:00:00,91.41,91.59,91.365,91.47,3483100000.0
2008-03-31 03:15:00,91.47,91.525,91.37,91.44,8486100000.0
2008-03-31 03:30:00,91.44,91.48,91.3,91.45,10935900000.0
2008-03-31 03:45:00,91.45,91.57,91.43,91.555,9553400000.0
2008-03-31 04:00:00,91.555,91.62,91.52,91.54,6056100000.0
2008-03-31 04:15:00,91.54,91.56,91.495,91.555,4747900000.0
2008-03-31 04:30:00,91.555,91.65,91.55,91.6,6089200000.0
2008-03-31 04:45:00,91.6,91.715,91.6,91.66,4638600000.0
2008-03-31 05:00:00,91.66,91.68,91.585,91.65,1511300000.0
2008-03-31 05:15:00,91.65,91.7,91.53,91.55,4201200000.0
2008-03-31 05:30:00,91.55,91.615,91.49,91.605,3178800000.0
2008-03-31 05:45:00,91.605,91.635,91.53,91.585,5407500000.0
2008-03-31 06:00:00,91.585,91.64,91.49,91.54,3019900000.0
2008-03-31 06:15:00,91.54,91.54,91.365,91.445,7537900000.0
2008-03-31 06:30:00,91.445,91.515,91.4,91.43,8631400000.0
2008-03-31 06:45:00,91.43,91.55,91.405,91.55,6209200000.0
2008-03-31 07:00:00,91.55,91.555,91.385,91.395,2825800000.0
2008-03-31 07:15:00,91.395,91.45,91.28,91.3,3382200000.0
2008-03-31 07:30:00,91.3,91.475,91.3,91.455,3770300000.0
2008-03-31 07:45:00,91.455,91.46,91.325,91.41,1676400000.0
2008-03-31 08:00:00,91.41,91.42,91.14,91.17,2016100000.0
2008-03-31 08:15:00,91.17,91.275,91.105,91.27,1502200000.0
2008-03-31 08:30:00,91.27,91.44,91.24,91.34,2668900000.0
2008-03-31 08:45:00,91.33,91.405,91.315,91.335,2450300000.0
2008-03-31 09:00:00,91.335,91.36,91.08,91.34,1633600000.0
2008-03-31 09:15:00,91.34,91.34,91.08,91.16,1501500000.0
2008-03-31 09:30:00,91.16,91.31,91.005,91.03,2097000000.0
2008-03-31 09:45:00,91.03,91.11,90.915,90.96,1254700000.0
2008-03-31 10:00:00,90.965,91.01,90.8,90.825,1146200000.0
2008-03-31 10:15:00,90.825,90.915,90.73,90.8,1253500000.0
2008-03-31 10:30:00,90.8,90.89,90.77,90.885,1651400000.0
2008-03-31 10:45:00,90.885,90.89,90.715,90.89,1730400000.0
2008-03-31 11:00:00,90.89,91.025,90.79,90.79,1156700000.0
2008-03-31 11:15:00,90.79,90.805,90.6,90.69,1719500000.0
2008-03-31 11:30:00,90.69,90.89,90.685,90.88,858300000.0
2008-03-31 11:45:00,90.88,90.89,90.68,90.76,942900000.0
2008-03-31 12:00:00,90.76,91.03,90.745,90.95,1027200000.0
2008-03-31 12:15:00,90.95,91.04,90.93,91.0,1495000000.0
2008-03-31 12:30:00,91.0,91.02,90.86,90.98,1255500000.0
2008-03-31 12:45:00,90.98,91.14,90.98,91.0,1041300000.0
2008-03-31 13:00:00,91.0,91.115,90.965,91.005,2829700000.0
2008-03-31 13:15:00,91.005,91.075,90.985,91.03,2510700000.0
2008-03-31 13:30:00,91.03,91.03,90.83,90.99,1268400000.0
2008-03-31 13:45:00,90.99,91.0,90.905,90.965,3197900000.0
2008-03-31 14:00:00,90.965,91.015,90.78,90.795,2816300000.0
2008-03-31 14:15:00,90.795,90.8,90.625,90.63,3464200000.0
2008-03-31 14:30:00,90.635,90.675,90.465,90.56,2519800000.0
2008-03-31 14:45:00,90.56,90.735,90.425,90.715,3348600000.0
2008-03-31 15:00:00,90.715,90.795,90.655,90.715,4105600000.0
2008-03-31 15:15:00,90.715,90.79,90.66,90.76,4212400000.0
2008-03-31 15:30:00,90.76,90.92,90.73,90.83,2754900000.0
2008-03-31 15:45:00,90.83,90.935,90.71,90.815,3091400000.0
2008-03-31 16:00:00,90.815,90.84,90.515,90.755,3592200000.0
2008-03-31 16:15:00,90.755,90.805,90.565,90.645,4608500000.0
2008-03-31 16:30:00,90.64,90.735,90.53,90.64,3221700000.0
2008-03-31 16:45:00,90.64,90.915,90.59,90.85,2597900000.0
2008-03-31 17:00:00,90.835,90.985,90.815,90.935,4364700000.0
2008-03-31 17:15:00,90.935,91.105,90.87,91.085,3992800000.0
2008-03-31 17:30:00,91.085,91.245,91.075,91.18,4469000000.0
2008-03-31 17:45:00,91.18,91.275,91.105,91.175,5368700000.0
2008-03-31 18:00:00,91.175,91.215,90.995,91.095,3825300000.0
2008-03-31 18:15:00,91.095,91.095,90.955,91.005,4182700000.0
2008-03-31 18:30:00,91.005,91.125,90.97,90.98,3027900000.0
2008-03-31 18:45:00,90.98,91.225,90.975,91.225,2940600000.0
2008-03-31 19:00:00,91.225,91.225,91.13,91.145,2633700000.0
2008-03-31 19:15:00,91.145,91.295,91.125,91.245,3466900000.0
2008-03-31 19:30:00,91.245,91.285,91.2,91.205,3922900000.0
2008-03-31 19:45:00,91.205,91.225,91.165,91.165,3887300000.0
2008-03-31 20:00:00,91.165,91.17,91.04,91.07,5996600000.0
2008-03-31 20:15:00,91.07,91.215,91.04,91.2,3695800000.0
2008-03-31 20:30:00,91.2,91.255,91.08,91.085,3710700000.0
2008-03-31 20:45:00,91.085,91.175,91.02,91.095,3142400000.0
2008-03-31 21:00:00,91.095,91.105,91.015,91.025,1627400000.0
2008-03-31 21:15:00,91.025,91.075,91.015,91.045,1694800000.0
2008-03-31 21:30:00,91.045,91.13,90.925,91.115,1511200000.0
2008-03-31 21:45:00,91.115,91.18,91.03,91.085,893300000.0
2008-03-31 22:00:00,91.085,91.16,90.98,91.02,1070200000.0
2008-03-31 22:15:00,91.02,91.11,90.93,91.06,905800000.0
2008-03-31 22:30:00,91.06,91.09,90.96,90.975,1851600000.0
2008-03-31 22:45:00,90.975,91.055,90.96,91.03,3167500000.0
2008-03-31 23:00:00,91.03,91.06,90.98,91.05,2935600000.0
2008-03-31 23:15:00,91.05,91.225,91.045,91.215,2864700000.0
2008-03-31 23:30:00,91.215,91.235,91.145,91.205,5975300000.0
2008-03-31 23:45:00,91.205,91.29,91.185,91.245,7556900000.0
2008-04-01 00:00:00,91.245,91.265,91.165,91.175,6025900000.0
2008-04-01 00:15:00,91.175,91.225,91.115,91.145,7247700000.0
2008-04-01 00:30:00,91.145,91.205,91.105,91.19,6718200000.0
2008-04-01 00:45:00,91.19,91.21,91.095,91.185,6047300000.0
2008-04-01 01:00:00,91.185,91.26,91.135,91.145,4445600000.0
2008-04-01 01:15:00,91.145,91.225,91.095,91.1,5460500000.0
2008-04-01 01:30:00,91.1,91.105,91.025,91.025,4581000000.0
2008-04-01 01:45:00,91.025,91.045,90.875,91.015,6185600000.0
2008-04-01 02:00:00,91.015,91.145,90.99,91.095,4295400000.0
2008-04-01 02:15:00,91.095,91.205,91.085,91.19,3933400000.0
2008-04-01 02:30:00,91.19,91.195,91.015,91.105,5268100000.0
2008-04-01 02:45:00,91.1,91.165,91.04,91.125,6410500000.0
2008-04-01 03:00:00,91.12,91.195,91.095,91.155,5323200000.0
2008-04-01 03:15:00,91.155,91.245,91.145,91.22,5692600000.0
2008-04-01 03:30:00,91.225,91.385,91.22,91.375,3178000000.0
2008-04-01 03:45:00,91.375,91.405,91.325,91.335,3883300000.0
2008-04-01 04:00:00,91.335,91.4,91.31,91.365,8687000000.0
2008-04-01 04:15:00,91.365,91.375,91.33,91.37,4521000000.0
2008-04-01 04:30:00,91.37,91.43,91.36,91.415,7565100000.0
2008-04-01 04:45:00,91.415,91.445,91.39,91.405,8574600000.0
2008-04-01 05:00:00,91.405,91.465,91.4,91.415,6480400000.0
2008-04-01 05:15:00,91.415,91.435,91.305,91.335,3545299999.0
2008-04-01 05:30:00,91.335,91.345,90.975,91.125,5467999980.0
2008-04-01 05:45:00,91.125,91.125,90.99,90.995,9730900000.0
2008-04-01 06:00:00,90.995,91.035,90.905,91.015,5645100000.0
2008-04-01 06:15:00,91.015,91.015,90.915,90.975,4663200000.0
2008-04-01 06:30:00,90.975,91.065,90.915,91.04,5823400000.0
2008-04-01 06:45:00,91.04,91.115,90.965,90.98,4320000000.0
2008-04-01 07:00:00,90.98,91.04,90.74,90.77,6745300000.0
2008-04-01 07:15:00,90.77,90.855,90.735,90.765,5897000000.0
2008-04-01 07:30:00,90.765,90.825,90.655,90.785,3182800000.0
2008-04-01 07:45:00,90.785,90.795,90.515,90.515,3029000000.0
2008-04-01 08:00:00,90.525,90.755,90.525,90.695,2850400000.0
2008-04-01 08:15:00,90.7,90.945,90.63,90.845,2339800000.0
2008-04-01 08:30:00,90.845,90.88,90.66,90.805,2379400000.0
2008-04-01 08:45:00,90.805,90.865,90.665,90.775,3134900000.0
2008-04-01 09:00:00,90.775,91.035,90.7,90.925,4047700000.0
2008-04-01 09:15:00,90.925,91.175,90.92,91.145,6215300000.0
2008-04-01 09:30:00,91.145,91.175,90.89,90.895,10527700000.0
2008-04-01 09:45:00,90.895,90.965,90.79,90.965,10436300000.0
2008-04-01 10:00:00,90.965,91.17,90.965,91.09,6911700000.0
2008-04-01 10:15:00,91.09,91.13,91.01,91.05,4571300000.0
2008-04-01 10:30:00,91.05,91.28,90.995,91.245,2893500000.0
2008-04-01 10:45:00,91.245,91.275,91.055,91.115,5202800000.0
2008-04-01 11:00:00,91.115,91.18,91.065,91.075,6788300000.0
2008-04-01 11:15:00,91.075,91.17,91.025,91.15,5155100000.0
2008-04-01 11:30:00,91.15,91.355,91.15,91.335,9947000000.0
2008-04-01 11:45:00,91.335,91.365,91.275,91.315,9188900000.0
2008-04-01 12:00:00,91.315,91.355,91.265,91.32,5627100000.0
2008-04-01 12:15:00,91.31,91.525,91.305,91.42,5621299998.0
2008-04-01 12:30:00,91.42,91.455,91.3,91.42,1933300000.0
2008-04-01 12:45:00,91.42,91.46,91.315,91.355,2142300000.0
2008-04-01 13:00:00,91.355,91.41,91.25,91.41,3063400000.0
2008-04-01 13:15:00,91.41,91.44,91.305,91.335,2157000000.0
2008-04-01 13:30:00,91.335,91.435,91.275,91.385,6757800000.0
2008-04-01 13:45:00,91.385,91.56,91.35,91.5,3699500000.0
2008-04-01 14:00:00,91.5,91.615,91.485,91.495,5795700000.0
2008-04-01 14:15:00,91.5,91.675,91.455,91.61,5029100000.0
2008-04-01 14:30:00,91.61,91.71,91.545,91.565,5503700000.0
2008-04-01 14:45:00,91.565,91.57,91.37,91.5,4509400000.0
2008-04-01 15:00:00,91.5,91.77,91.49,91.72,1188900000.0
2008-04-01 15:15:00,91.72,91.74,91.62,91.71,1379200000.0
2008-04-01 15:30:00,91.71,91.805,91.61,91.645,1267300000.0
2008-04-01 15:45:00,91.645,91.84,91.645,91.73,1291900000.0
2008-04-01 16:00:00,91.92,92.32,91.88,92.02,1051000000.0
2008-04-01 16:15:00,92.02,92.165,91.94,92.04,1281400000.0
2008-04-01 16:30:00,92.04,92.24,91.915,92.24,1792200000.0
2008-04-01 16:45:00,92.23,92.25,92.0,92.05,1092300000.0
2008-04-01 17:00:00,92.05,92.255,92.045,92.19,784400000.0
2008-04-01 17:15:00,92.19,92.22,92.06,92.17,663900000.0
2008-04-01 17:30:00,92.17,92.25,92.12,92.13,643700000.0
2008-04-01 17:45:00,92.13,92.29,92.08,92.265,727700000.0
2008-04-01 18:00:00,92.265,92.27,91.98,92.0,803600000.0
2008-04-01 18:15:00,92.0,92.21,91.99,92.14,896000000.0
2008-04-01 18:30:00,92.14,92.24,92.01,92.11,641500000.0
2008-04-01 18:45:00,92.105,92.22,92.01,92.03,659300000.0
2008-04-01 19:00:00,92.03,92.12,91.96,92.1,686400000.0
2008-04-01 19:15:00,92.1,92.23,92.1,92.18,817500000.0
2008-04-01 19:30:00,92.18,92.18,92.02,92.02,684300000.0
2008-04-01 19:45:00,92.025,92.13,91.98,92.0,692200000.0
2008-04-01 20:00:00,92.0,92.05,91.93,91.96,1320100000.0
2008-04-01 20:15:00,91.96,92.11,91.93,92.05,773600000.0
2008-04-01 20:30:00,92.05,92.34,92.05,92.34,1221300000.0
2008-04-01 20:45:00,92.34,92.42,92.27,92.375,1156500000.0
2008-04-01 21:00:00,92.375,92.41,92.27,92.34,603200000.0
2008-04-01 21:15:00,92.34,92.4,92.29,92.295,684500000.0
2008-04-01 21:30:00,92.295,92.365,92.14,92.35,671400000.0
2008-04-01 21:45:00,92.35,92.495,92.29,92.49,643900000.0
2008-04-01 22:00:00,92.49,92.49,92.345,92.36,781500000.0
2008-04-01 22:15:00,92.36,92.475,92.36,92.445,906200000.0
2008-04-01 22:30:00,92.445,92.5,92.38,92.39,2308100000.0
2008-04-01 22:45:00,92.39,92.44,92.345,92.405,4979200000.0
2008-04-01 23:00:00,92.405,92.43,92.33,92.38,3164600000.0
2008-04-01 23:15:00,92.38,92.41,92.35,92.41,326900000.0
2008-04-01 23:30:00,92.41,92.41,92.36,92.36,329100000.0
2008-04-01 23:45:00,92.36,92.37,92.29,92.29,385500000.0
2008-04-02 00:00:00,92.29,92.315,92.24,92.24,2097000000.0
2008-04-02 00:15:00,92.24,92.32,92.24,92.31,3272300000.0
2008-04-02 00:30:00,92.31,92.34,92.275,92.335,4088600000.0
2008-04-02 00:45:00,92.335,92.335,92.21,92.215,3278800000.0
2008-04-02 01:00:00,92.215,92.29,92.19,92.28,4259000000.0
2008-04-02 01:15:00,92.28,92.45,92.27,92.44,4842800000.0
2008-04-02 01:30:00,92.44,92.5,92.255,92.27,5886500000.0
2008-04-02 01:45:00,92.27,92.3,92.12,92.12,7806100000.0
2008-04-02 02:00:00,92.12,92.34,92.12,92.28,8160200000.0
2008-04-02 02:15:00,92.28,92.46,92.27,92.46,8280400000.0
2008-04-02 02:30:00,92.46,92.53,92.4,92.48,8733600000.0
2008-04-02 02:45:00,92.48,92.55,92.445,92.48,8570400000.0
2008-04-02 03:00:00,92.48,92.5,92.3,92.38,9133600000.0
2008-04-02 03:15:00,92.38,92.46,92.285,92.46,6872400000.0
2008-04-02 03:30:00,92.46,92.475,92.37,92.37,8253600000.0
2008-04-02 03:45:00,92.37,92.42,92.3,92.35,9226100000.0
2008-04-02 04:00:00,92.35,92.42,92.32,92.42,5771800000.0
2008-04-02 04:15:00,92.42,92.455,92.4,92.445,2815500000.0
2008-04-02 04:30:00,92.445,92.45,92.375,92.385,1963700000.0
2008-04-02 04:45:00,92.385,92.45,92.375,92.44,1544800000.0
2008-04-02 05:00:00,92.44,92.53,92.44,92.48,1845100000.0
2008-04-02 05:15:00,92.48,92.545,92.475,92.53,947200000.0
2008-04-02 05:30:00,92.53,92.565,92.485,92.56,2764300000.0
2008-04-02 05:45:00,92.56,92.58,92.445,92.45,2098800000.0
2008-04-02 06:00:00,92.45,92.53,92.4,92.5,2494800000.0
2008-04-02 06:15:00,92.5,92.64,92.49,92.595,921200000.0
2008-04-02 06:30:00,92.595,92.63,92.42,92.455,2357600000.0
2008-04-02 06:45:00,92.455,92.485,92.375,92.46,1982700000.0
2008-04-02 07:00:00,92.47,92.54,92.46,92.535,1718500000.0
2008-04-02 07:15:00,92.535,92.575,92.46,92.49,3196000000.0
2008-04-02 07:30:00,92.49,92.615,92.455,92.565,2427600000.0
2008-04-02 07:45:00,92.565,92.75,92.565,92.68,3535600000.0
2008-04-02 08:00:00,92.68,92.725,92.56,92.64,2484000000.0
2008-04-02 08:15:00,92.64,92.735,92.59,92.65,1208800000.0
2008-04-02 08:30:00,92.65,92.79,92.6,92.755,549500000.0
2008-04-02 08:45:00,92.755,92.8,92.72,92.73,758900000.0
2008-04-02 09:00:00,92.73,92.75,92.58,92.6,893200000.0
2008-04-02 09:15:00,92.6,92.62,92.41,92.495,876200000.0
2008-04-02 09:30:00,92.5,92.57,92.46,92.53,748600000.0
2008-04-02 09:45:00,92.53,92.67,92.51,92.655,587900000.0
2008-04-02 10:00:00,92.655,92.72,92.58,92.69,486800000.0
2008-04-02 10:15:00,92.69,92.74,92.56,92.57,890900000.0
2008-04-02 10:30:00,92.57,92.675,92.53,92.65,1299100000.0
2008-04-02 10:45:00,92.65,92.7,92.585,92.69,690800000.0
2008-04-02 11:00:00,92.69,92.89,92.635,92.77,1160900000.0
2008-04-02 11:15:00,92.77,92.865,92.755,92.77,1304300000.0
2008-04-02 11:30:00,92.77,92.79,92.65,92.705,626600000.0
2008-04-02 11:45:00,92.705,92.795,92.705,92.755,759200000.0
2008-04-02 12:00:00,92.755,92.775,92.695,92.775,717000000.0
2008-04-02 12:15:00,92.775,92.875,92.725,92.87,776100000.0
2008-04-02 12:30:00,92.87,93.08,92.85,93.05,743600000.0
2008-04-02 12:45:00,93.05,93.095,93.015,93.03,679500000.0
2008-04-02 13:00:00,93.03,93.165,92.95,93.15,1274900000.0
2008-04-02 13:15:00,93.15,93.17,92.96,93.045,1206700000.0
2008-04-02 13:30:00,93.045,93.13,93.015,93.03,1085100000.0
2008-04-02 13:45:00,93.03,93.12,93.01,93.01,848300000.0
2008-04-02 14:00:00,93.01,93.19,92.91,92.93,1273300000.0
2008-04-02 14:15:00,92.93,93.44,92.92,93.275,1732100000.0
2008-04-02 14:30:00,93.275,93.3,93.12,93.19,1210100000.0
2008-04-02 14:45:00,93.19,93.2,93.03,93.08,1404100000.0
2008-04-02 15:00:00,93.08,93.15,93.0,93.08,1503100000.0
2008-04-02 15:15:00,93.08,93.27,93.03,93.23,853000000.0
2008-04-02 15:30:00,93.23,93.23,92.83,93.095,866700000.0
2008-04-02 15:45:00,93.09,93.125,92.9,92.95,831600000.0
2008-04-02 16:00:00,92.95,93.08,92.885,93.0,981400000.0
2008-04-02 16:15:00,93.0,93.27,92.965,93.19,880220000.0
2008-04-02 16:30:00,93.19,93.42,93.18,93.36,10020880000.0
2008-04-02 16:45:00,93.35,93.665,93.28,93.66,11335960000.0
2008-04-02 17:00:00,93.66,93.68,93.56,93.68,10907500000.0
2008-04-02 17:15:00,93.68,93.71,93.59,93.62,13881300000.0
2008-04-02 17:30:00,93.62,93.7,93.57,93.67,15544400000.0
2008-04-02 17:45:00,93.68,93.9,93.67,93.86,15833360000.0
2008-04-02 18:00:00,93.86,93.91,93.735,93.75,10151720001.0
2008-04-02 18:15:00,93.75,93.77,93.695,93.755,7503520000.0
2008-04-02 18:30:00,93.755,93.81,93.735,93.75,6043440000.0
2008-04-02 18:45:00,93.75,93.765,93.615,93.63,6649200000.0
2008-04-02 19:00:00,93.63,93.74,93.55,93.57,6836360000.0
2008-04-02 19:15:00,93.57,93.655,93.475,93.62,8923080000.0
2008-04-02 19:30:00,93.62,93.71,93.52,93.66,8939200000.0
2008-04-02 19:45:00,93.66,93.76,93.64,93.64,8776000000.0
2008-04-02 20:00:00,93.64,93.95,93.555,93.885,8883200000.0
2008-04-02 20:15:00,93.885,93.885,93.745,93.78,8736200000.0
2008-04-02 20:30:00,93.78,93.78,93.655,93.735,8473500000.0
2008-04-02 20:45:00,93.735,93.74,93.635,93.64,7972600000.0
2008-04-02 21:00:00,93.64,93.64,93.41,93.45,8591000000.0
2008-04-02 21:15:00,93.45,93.59,93.41,93.58,9790200000.0
2008-04-02 21:30:00,93.58,93.6,93.49,93.51,10629200000.0
2008-04-02 21:45:00,93.51,93.7,93.51,93.69,10221600000.0
2008-04-02 22:00:00,93.7,93.73,93.615,93.65,7130000000.0
2008-04-02 22:15:00,93.65,93.68,93.61,93.655,6468900000.0
2008-04-02 22:30:00,93.655,93.67,93.49,93.54,6017600000.0
2008-04-02 22:45:00,93.54,93.615,93.465,93.545,8214400000.0
2008-04-02 23:00:00,93.545,93.545,93.41,93.48,6062200000.0
2008-04-02 23:15:00,93.48,93.49,93.42,93.47,722100000.0
2008-04-02 23:30:00,93.47,93.49,93.42,93.48,726500000.0
2008-04-02 23:45:00,93.48,93.51,93.47,93.51,750600000.0
2008-04-03 00:00:00,93.51,93.52,93.47,93.48,1230500000.0
2008-04-03 00:15:00,93.48,93.49,93.41,93.43,1179400000.0
2008-04-03 00:30:00,93.43,93.44,93.38,93.38,1872700000.0
2008-04-03 00:45:00,93.38,93.515,93.38,93.515,1661000000.0
2008-04-03 01:00:00,93.5,93.6,93.49,93.57,3758000000.0
2008-04-03 01:15:00,93.57,93.63,93.55,93.61,7206500000.0
2008-04-03 01:30:00,93.61,93.65,93.5,93.51,3771200000.0
2008-04-03 01:45:00,93.51,93.54,93.48,93.51,4776200000.0
2008-04-03 02:00:00,93.51,93.53,93.46,93.47,9527100000.0
2008-04-03 02:15:00,93.47,93.52,93.42,93.48,11608600000.0
2008-04-03 02:30:00,93.48,93.53,93.44,93.47,10458600000.0
2008-04-03 02:45:00,93.47,93.59,93.46,93.59,7236300000.0
2008-04-03 03:00:00,93.59,93.62,93.52,93.54,8779400000.0
2008-04-03 03:15:00,93.54,93.61,93.52,93.57,4827600470.0
2008-04-03 03:30:00,93.57,93.73,93.55,93.71,9108500000.0
2008-04-03 03:45:00,93.72,93.75,93.68,93.7,7760700000.0
2008-04-03 04:00:00,93.7,93.71,93.63,93.64,8688900000.0
2008-04-03 04:15:00,93.64,93.66,93.575,93.59,11437200000.0
2008-04-03 04:30:00,93.59,93.59,93.54,93.575,11319100000.0
2008-04-03 04:45:00,93.575,93.62,93.57,93.6,8504600000.0
2008-04-03 05:00:00,93.6,93.63,93.57,93.58,7427600000.0
2008-04-03 05:15:00,93.58,93.59,93.55,93.575,7859100000.0
2008-04-03 05:30:00,93.575,93.64,93.57,93.59,11332900000.0
2008-04-03 05:45:00,93.59,93.655,93.56,93.63,7684700000.0
2008-04-03 06:00:00,93.63,93.78,93.615,93.73,3101200000.0
2008-04-03 06:15:00,93.73,93.81,93.685,93.72,2476200000.0
2008-04-03 06:30:00,93.72,93.81,93.72,93.775,5706700000.0
2008-04-03 06:45:00,93.775,93.87,93.765,93.845,2998000000.0
2008-04-03 07:00:00,93.85,93.875,93.78,93.78,1626400000.0
2008-04-03 07:15:00,93.78,93.85,93.77,93.835,1579300000.0
2008-04-03 07:30:00,93.835,93.93,93.81,93.81,2228300000.0
2008-04-03 07:45:00,93.81,93.93,93.8,93.92,3237900000.0
2008-04-03 08:00:00,93.92,94.015,93.865,93.99,1199600000.0
2008-04-03 08:15:00,93.99,94.36,93.96,94.32,1835100000.0
2008-04-03 08:30:00,94.32,94.39,94.285,94.3,1828400000.0
2008-04-03 08:45:00,94.3,94.41,94.22,94.36,2122500000.0
2008-04-03 09:00:00,94.36,94.4,94.14,94.165,2057100000.0
2008-04-03 09:15:00,94.165,94.32,94.125,94.29,2746100000.0
2008-04-03 09:30:00,94.29,94.31,93.88,93.9,1839200000.0
2008-04-03 09:45:00,93.9,94.08,93.9,94.0,1621400000.0
2008-04-03 10:00:00,94.0,94.29,94.0,94.22,1050500000.0
2008-04-03 10:15:00,94.22,94.24,94.08,94.19,905800000.0
2008-04-03 10:30:00,94.19,94.22,94.01,94.21,1048500000.0
2008-04-03 10:45:00,94.21,94.25,94.1,94.11,1263500000.0
2008-04-03 11:00:00,94.11,94.12,93.9,94.08,1343700000.0
2008-04-03 11:15:00,94.08,94.17,94.075,94.12,1225800000.0
2008-04-03 11:30:00,94.12,94.14,94.035,94.04,1318900000.0
2008-04-03 11:45:00,94.04,94.21,94.025,94.16,929100000.0
2008-04-03 12:00:00,94.16,94.18,93.93,93.93,1103900000.0
2008-04-03 12:15:00,93.93,94.035,93.9,93.99,1184100000.0
2008-04-03 12:30:00,93.99,94.03,93.9,93.99,1588500000.0
2008-04-03 12:45:00,93.99,94.04,93.92,94.03,1216500000.0
2008-04-03 13:00:00,94.03,94.04,93.855,93.97,963800000.0
2008-04-03 13:15:00,93.97,93.97,93.65,93.765,1079600000.0
2008-04-03 13:30:00,93.765,93.87,93.59,93.65,959000000.0
2008-04-03 13:45:00,93.65,93.7,93.575,93.645,1235800000.0
2008-04-03 14:00:00,93.645,93.645,93.54,93.605,2074400000.0
2008-04-03 14:15:00,93.605,93.79,93.6,93.755,2533700000.0
2008-04-03 14:30:00,93.755,93.755,93.25,93.32,1903700000.0
2008-04-03 14:45:00,93.325,93.365,92.865,93.17,1451200000.0
2008-04-03 15:00:00,93.17,93.18,92.96,92.99,1570800000.0
2008-04-03 15:15:00,93.0,93.13,92.93,93.1,1501100000.0
2008-04-03 15:30:00,93.1,93.28,93.04,93.21,1692400000.0
2008-04-03 15:45:00,93.21,93.39,93.19,93.265,2160100000.0
2008-04-03 16:00:00,93.265,93.65,93.265,93.455,2824400000.0
2008-04-03 16:15:00,93.455,93.455,93.26,93.28,2463700000.0
2008-04-03 16:30:00,93.28,93.43,93.205,93.39,2791500000.0
2008-04-03 16:45:00,93.39,93.54,93.3,93.53,2194800000.0
2008-04-03 17:00:00,93.53,93.68,93.505,93.6,2035900000.0
2008-04-03 17:15:00,93.6,93.64,93.32,93.46,2410900000.0
2008-04-03 17:30:00,93.46,93.53,93.3,93.37,2525300000.0
2008-04-03 17:45:00,93.37,93.56,93.365,93.51,2754100000.0
2008-04-03 18:00:00,93.52,93.58,93.44,93.525,2457400000.0
2008-04-03 18:15:00,93.525,93.62,93.46,93.6,3607100000.0
2008-04-03 18:30:00,93.6,93.81,93.57,93.8,2893600000.0
2008-04-03 18:45:00,93.8,93.86,93.715,93.74,2939700000.0
2008-04-03 19:00:00,93.74,93.885,93.71,93.845,2246800000.0
2008-04-03 19:15:00,93.845,93.89,93.77,93.8,2130200000.0
2008-04-03 19:30:00,93.8,93.815,93.71,93.71,2286900000.0
2008-04-03 19:45:00,93.71,93.82,93.7,93.75,2961900000.0
2008-04-03 20:00:00,93.75,93.87,93.745,93.87,2682100000.0
2008-04-03 20:15:00,93.87,93.87,93.75,93.775,2565300000.0
2008-04-03 20:30:00,93.775,93.855,93.71,93.8,3744700000.0
2008-04-03 20:45:00,93.8,93.88,93.755,93.875,3469100000.0
2008-04-03 21:00:00,93.875,93.95,93.755,93.83,1877500000.0
2008-04-03 21:15:00,93.83,93.83,93.655,93.66,2041100000.0
2008-04-03 21:30:00,93.66,93.715,93.6,93.655,1452100000.0
2008-04-03 21:45:00,93.655,93.695,93.64,93.68,1441700000.0
2008-04-03 22:00:00,93.68,93.745,93.655,93.705,1564000000.0
2008-04-03 22:15:00,93.705,93.715,93.66,93.68,2486900000.0
2008-04-03 22:30:00,93.68,93.775,93.61,93.66,2975000000.0
2008-04-03 22:45:00,93.66,93.77,93.65,93.65,6112500000.0
2008-04-03 23:00:00,93.65,93.72,93.62,93.65,4866300000.0
2008-04-03 23:15:00,93.65,93.7,93.58,93.59,5593200000.0
2008-04-03 23:30:00,93.59,93.69,93.59,93.69,2652300000.0
2008-04-03 23:45:00,93.69,93.7,93.51,93.53,2057000000.0
2008-04-04 00:00:00,93.53,93.58,93.46,93.49,9139000000.0
2008-04-04 00:15:00,93.49,93.545,93.44,93.46,7059700000.0
2008-04-04 00:30:00,93.46,93.615,93.39,93.545,5907200000.0
2008-04-04 00:45:00,93.55,93.665,93.54,93.665,5711800000.0
2008-04-04 01:00:00,93.665,93.74,93.6,93.73,5839500000.0
2008-04-04 01:15:00,93.73,93.77,93.68,93.76,5517300000.0
2008-04-04 01:30:00,93.76,93.81,93.74,93.79,5781700000.0
2008-04-04 01:45:00,93.79,93.79,93.64,93.7,4957900000.0
2008-04-04 02:00:00,93.7,93.71,93.55,93.55,5717400000.0
2008-04-04 02:15:00,93.545,93.61,93.47,93.51,6140700000.0
2008-04-04 02:30:00,93.51,93.51,93.22,93.24,5457700000.0
2008-04-04 02:45:00,93.24,93.41,93.22,93.37,6528900000.0
2008-04-04 03:00:00,93.365,93.47,93.33,93.42,7627500000.0
2008-04-04 03:15:00,93.42,93.49,93.4,93.475,4328200000.0
2008-04-04 03:30:00,93.475,93.51,93.44,93.49,3172500000.0
2008-04-04 03:45:00,93.49,93.51,93.44,93.48,2696500000.0
2008-04-04 04:00:00,93.48,93.55,93.43,93.43,3291100000.0
2008-04-04 04:15:00,93.43,93.45,93.4,93.415,2530300000.0
2008-04-04 04:30:00,93.415,93.52,93.41,93.5,5662600000.0
2008-04-04 04:45:00,93.5,93.53,93.47,93.51,2552600000.0
2008-04-04 05:00:00,93.51,93.54,93.45,93.505,3505100000.0
2008-04-04 05:15:00,93.505,93.525,93.465,93.495,4383400000.0
2008-04-04 05:30:00,93.495,93.66,93.4,93.65,1751700000.0
2008-04-04 05:45:00,93.65,93.675,93.58,93.595,3574900000.0
2008-04-04 06:00:00,93.595,93.615,93.47,93.5,2371700000.0
2008-04-04 06:15:00,93.5,93.54,93.46,93.505,1516300000.0
2008-04-04 06:30:00,93.505,93.565,93.465,93.565,3017300000.0
2008-04-04 06:45:00,93.565,93.575,93.525,93.55,4357100000.0
2008-04-04 07:00:00,93.55,93.55,93.455,93.53,1988000000.0
2008-04-04 07:15:00,93.53,93.535,93.455,93.515,3544400000.0
2008-04-04 07:30:00,93.515,93.575,93.505,93.555,2821100000.0
2008-04-04 07:45:00,93.555,93.585,93.51,93.53,1942100000.0
2008-04-04 08:00:00,93.53,93.62,93.505,93.545,1721700000.0
2008-04-04 08:15:00,93.545,93.59,93.52,93.58,1021500000.0
2008-04-04 08:30:00,93.58,93.66,93.49,93.54,1185200000.0
2008-04-04 08:45:00,93.54,93.54,93.46,93.5,905400000.0
2008-04-04 09:00:00,93.5,93.61,93.46,93.56,1060200000.0
2008-04-04 09:15:00,93.56,93.575,93.465,93.495,977400000.0
2008-04-04 09:30:00,93.495,93.615,93.46,93.54,1178500000.0
2008-04-04 09:45:00,93.54,93.62,93.465,93.575,1041200000.0
2008-04-04 10:00:00,93.57,93.77,93.57,93.74,1190300000.0
2008-04-04 10:15:00,93.74,93.88,93.705,93.8,1223600000.0
2008-04-04 10:30:00,93.8,93.845,93.745,93.8,1048700000.0
2008-04-04 10:45:00,93.805,93.89,93.76,93.83,1156500000.0
2008-04-04 11:00:00,93.83,93.9,93.76,93.88,792700000.0
2008-04-04 11:15:00,93.88,93.95,93.83,93.91,726400000.0
2008-04-04 11:30:00,93.91,94.0,93.89,93.95,837200000.0
2008-04-04 11:45:00,93.95,94.04,93.85,94.0,1013200000.0
2008-04-04 12:00:00,93.985,94.07,93.88,93.91,784700000.0
2008-04-04 12:15:00,93.91,93.95,93.873,93.93,840300000.0
2008-04-04 12:30:00,93.93,93.94,93.88,93.89,894000000.0
2008-04-04 12:45:00,93.89,93.91,93.86,93.86,869700000.0
2008-04-04 13:00:00,93.86,93.88,93.795,93.83,924300000.0
2008-04-04 13:15:00,93.83,93.85,93.78,93.825,723500000.0
2008-04-04 13:30:00,93.825,93.89,93.79,93.81,902800000.0
2008-04-04 13:45:00,93.81,94.005,93.805,93.88,863000000.0
2008-04-04 14:00:00,93.84,94.09,93.795,94.01,771200000.0
2008-04-04 14:15:00,94.01,94.29,93.965,94.16,1664300000.0
2008-04-04 14:30:00,94.09,94.34,93.115,93.97,3305400000.0
2008-04-04 14:45:00,93.97,94.26,93.945,94.21,2309100000.0
2008-04-04 15:00:00,94.21,94.27,93.82,93.88,1463300000.0
2008-04-04 15:15:00,93.88,93.89,93.545,93.715,1164400000.0
2008-04-04 15:30:00,93.71,93.73,93.39,93.555,1194900000.0
2008-04-04 15:45:00,93.565,93.83,93.355,93.66,1076000000.0
2008-04-04 16:00:00,93.66,93.7,93.495,93.59,1045300000.0
2008-04-04 16:15:00,93.59,93.89,93.57,93.87,1226200000.0
2008-04-04 16:30:00,93.87,93.91,93.43,93.655,1420300000.0
2008-04-04 16:45:00,93.655,93.765,93.43,93.47,1587100000.0
2008-04-04 17:00:00,93.46,93.8,93.46,93.8,1217100000.0
2008-04-04 17:15:00,93.8,93.91,93.76,93.89,1337400000.0
2008-04-04 17:30:00,93.89,93.975,93.77,93.78,1025700000.0
2008-04-04 17:45:00,93.78,93.86,93.715,93.74,955300000.0
2008-04-04 18:00:00,93.74,94.05,93.74,94.03,1193000000.0
2008-04-04 18:15:00,94.03,94.08,93.87,93.99,941200000.0
2008-04-04 18:30:00,93.99,94.03,93.925,93.96,1086400000.0
2008-04-04 18:45:00,93.96,94.2,93.945,94.19,773468000.0
2008-04-04 19:00:00,94.19,94.2,93.87,93.925,1022884000.0
2008-04-04 19:15:00,93.925,94.09,93.895,94.06,1028700000.0
2008-04-04 19:30:00,94.06,94.105,93.975,94.035,979900000.0
2008-04-04 19:45:00,94.035,94.135,93.985,93.985,1513100000.0
2008-04-04 20:00:00,93.985,94.0,93.78,93.795,1779400000.0
2008-04-04 20:15:00,93.795,93.83,93.71,93.765,1235600000.0
2008-04-04 20:30:00,93.765,93.86,93.74,93.825,1453200000.0
2008-04-04 20:45:00,93.825,93.855,93.76,93.78,1219800000.0
2008-04-04 21:00:00,93.78,93.84,93.63,93.675,3268500000.0
2008-04-04 21:15:00,93.675,93.725,93.595,93.635,1879600000.0
2008-04-04 21:30:00,93.64,93.675,93.59,93.63,1419700000.0
2008-04-04 21:45:00,93.63,93.635,93.515,93.625,1488000000.0
2008-04-04 22:00:00,93.625,93.675,93.62,93.63,2135300000.0
2008-04-04 22:15:00,93.63,93.65,93.55,93.585,984100000.0
2008-04-04 22:30:00,93.585,93.64,93.53,93.55,6721000000.0
2008-04-04 22:45:00,93.555,93.62,93.449,93.585,7864899994.0
2008-04-06 23:00:00,93.529,93.575,93.492,93.535,3307300000.0
2008-04-06 23:15:00,93.549,93.66,93.51,93.65,8629000000.0
2008-04-06 23:30:00,93.7,93.7,93.64,93.67,9549099999.0
2008-04-06 23:45:00,93.675,93.7,93.645,93.655,4639000000.0
2008-04-07 00:00:00,93.655,93.69,93.56,93.59,14398400000.0
2008-04-07 00:15:00,93.62,93.67,93.46,93.56,5955100000.0
2008-04-07 00:30:00,93.56,93.72,93.55,93.68,8840300001.0
2008-04-07 00:45:00,93.68,93.77,93.62,93.72,6766200000.0
2008-04-07 01:00:00,93.72,93.79,93.635,93.64,4478200000.0
2008-04-07 01:15:00,93.64,93.66,93.56,93.59,6558600000.0
2008-04-07 01:30:00,93.59,93.69,93.545,93.69,7442200000.0
2008-04-07 01:45:00,93.69,93.7,93.525,93.61,9564800000.0
2008-04-07 02:00:00,93.61,93.76,93.6,93.71,11249100001.0
2008-04-07 02:15:00,93.71,93.805,93.645,93.685,11011100000.0
2008-04-07 02:30:00,93.685,93.86,93.655,93.835,7033900000.0
2008-04-07 02:45:00,93.835,93.975,93.825,93.9,3995300000.0
2008-04-07 03:00:00,93.9,94.045,93.9,93.955,5184700000.0
2008-04-07 03:15:00,93.955,93.97,93.89,93.905,4833700000.0
2008-04-07 03:30:00,93.905,94.08,93.81,94.045,4440499999.0
2008-04-07 03:45:00,94.045,94.22,93.985,94.2,6816200000.0
2008-04-07 04:00:00,94.2,94.29,94.06,94.115,5449200000.0
2008-04-07 04:15:00,94.115,94.135,94.06,94.1,3825000000.0
2008-04-07 04:30:00,94.1,94.18,94.1,94.16,5454200000.0
2008-04-07 04:45:00,94.16,94.2,94.14,94.17,4353200000.0
2008-04-07 05:00:00,94.17,94.2,94.13,94.19,2702500000.0
2008-04-07 05:15:00,94.19,94.23,94.155,94.22,4278700000.0
2008-04-07 05:30:00,94.22,94.38,94.21,94.33,2678300000.0
2008-04-07 05:45:00,94.33,94.35,94.175,94.185,3558900000.0
2008-04-07 06:00:00,94.185,94.255,94.12,94.235,4318900000.0
2008-04-07 06:15:00,94.235,94.3,94.23,94.245,3017800000.0
2008-04-07 06:30:00,94.245,94.25,94.155,94.18,3683200000.0
2008-04-07 06:45:00,94.18,94.29,94.18,94.27,2855700000.0
2008-04-07 07:00:00,94.27,94.3,94.175,94.21,4244100000.0
2008-04-07 07:15:00,94.21,94.345,94.21,94.335,3414100000.0
2008-04-07 07:30:00,94.335,94.38,94.29,94.305,1696100000.0
2008-04-07 07:45:00,94.305,94.46,94.29,94.46,2453700000.0
2008-04-07 08:00:00,94.46,94.46,94.35,94.435,4986900000.0
2008-04-07 08:15:00,94.435,94.515,94.41,94.465,3825000000.0
2008-04-07 08:30:00,94.465,94.62,94.455,94.52,1468300000.0
2008-04-07 08:45:00,94.52,94.56,94.43,94.48,1146300000.0
2008-04-07 09:00:00,94.48,94.61,94.42,94.51,1254600000.0
2008-04-07 09:15:00,94.51,94.64,94.5,94.58,2064100000.0
2008-04-07 09:30:00,94.585,94.725,94.49,94.56,2509000000.0
2008-04-07 09:45:00,94.56,94.73,94.505,94.73,1667000000.0
2008-04-07 10:00:00,94.72,94.75,94.64,94.72,1510700000.0
2008-04-07 10:15:00,94.715,94.86,94.71,94.79,1406200000.0
2008-04-07 10:30:00,94.79,94.92,94.765,94.91,1986500000.0
2008-04-07 10:45:00,94.91,94.91,94.775,94.78,1084000000.0
2008-04-07 11:00:00,94.78,94.81,94.72,94.77,1286800000.0
2008-04-07 11:15:00,94.77,94.88,94.705,94.78,1775700000.0
2008-04-07 11:30:00,94.78,94.87,94.765,94.84,1938800000.0
2008-04-07 11:45:00,94.84,94.85,94.73,94.75,2424500000.0
2008-04-07 12:00:00,94.75,94.95,94.75,94.9,1028800000.0
2008-04-07 12:15:00,94.89,95.04,94.87,94.9,1864000000.0
2008-04-07 12:30:00,94.9,94.94,94.82,94.82,1280100000.0
2008-04-07 12:45:00,94.82,94.855,94.75,94.75,1579400000.0
2008-04-07 13:00:00,94.75,94.8,94.67,94.725,2166800000.0
2008-04-07 13:15:00,94.725,94.83,94.705,94.77,2063000000.0
2008-04-07 13:30:00,94.77,94.87,94.76,94.85,1806800000.0
2008-04-07 13:45:00,94.85,94.905,94.805,94.9,2079600000.0
2008-04-07 14:00:00,94.9,94.98,94.895,94.92,1284300000.0
2008-04-07 14:15:00,94.92,95.0,94.91,94.96,1621900000.0
2008-04-07 14:30:00,94.97,95.01,94.93,95.0,1538600000.0
2008-04-07 14:45:00,95.0,95.02,94.86,94.86,663800000.0
2008-04-07 15:00:00,94.86,95.0,94.85,94.97,639300000.0
2008-04-07 15:15:00,94.97,95.04,94.93,94.97,1010800000.0
2008-04-07 15:30:00,94.97,95.04,94.845,94.875,2345700000.0
2008-04-07 15:45:00,94.875,95.005,94.79,95.005,1556700000.0
2008-04-07 16:00:00,94.995,95.02,94.83,94.89,2189100000.0
2008-04-07 16:15:00,94.89,94.93,94.695,94.73,1896800000.0
2008-04-07 16:30:00,94.73,94.84,94.73,94.81,1018800000.0
2008-04-07 16:45:00,94.81,94.98,94.745,94.98,1254800000.0
2008-04-07 17:00:00,94.98,94.98,94.87,94.885,829800000.0
2008-04-07 17:15:00,94.885,95.23,94.86,95.2,1786400000.0
2008-04-07 17:30:00,95.2,95.33,95.2,95.29,1457300000.0
2008-04-07 17:45:00,95.29,95.3,95.16,95.16,978500000.0
2008-04-07 18:00:00,95.16,95.24,95.15,95.21,1338500000.0
2008-04-07 18:15:00,95.21,95.275,95.16,95.275,2004000000.0
2008-04-07 18:30:00,95.275,95.3,95.14,95.21,1412100000.0
2008-04-07 18:45:00,95.21,95.25,95.2,95.22,544900000.0
2008-04-07 19:00:00,95.22,95.24,95.16,95.16,1001600000.0
2008-04-07 19:15:00,95.16,95.16,95.09,95.14,1582300000.0
2008-04-07 19:30:00,95.14,95.18,95.02,95.02,1413300000.0
2008-04-07 19:45:00,95.02,95.15,95.01,95.135,1773600000.0
2008-04-07 20:00:00,95.13,95.145,95.06,95.1,1050700000.0
2008-04-07 20:15:00,95.1,95.1,94.985,95.025,1005600000.0
2008-04-07 20:30:00,95.025,95.04,94.905,94.985,2309000000.0
2008-04-07 20:45:00,94.985,95.0,94.89,94.945,1635500000.0
2008-04-07 21:00:00,94.94,94.94,94.72,94.86,1333600000.0
2008-04-07 21:15:00,94.86,94.88,94.81,94.88,1091400000.0
2008-04-07 21:30:00,94.88,94.945,94.76,94.87,945200000.0
2008-04-07 21:45:00,94.87,94.945,94.87,94.92,731000000.0
2008-04-07 22:00:00,94.92,94.92,94.85,94.905,1091500000.0
2008-04-07 22:15:00,94.905,94.96,94.885,94.92,984800000.0
2008-04-07 22:30:00,94.92,94.925,94.84,94.86,1968600000.0
2008-04-07 22:45:00,94.86,94.86,94.725,94.77,1282400000.0
2008-04-07 23:00:00,94.77,94.78,94.66,94.665,5407200000.0
2008-04-07 23:15:00,94.665,94.785,94.64,94.775,4634800000.0
2008-04-07 23:30:00,94.775,94.775,94.66,94.66,9661400000.0
2008-04-07 23:45:00,94.66,94.69,94.6,94.67,10458900000.0
2008-04-08 00:00:00,94.67,94.72,94.625,94.71,11462900000.0
2008-04-08 00:15:00,94.71,94.785,94.685,94.74,7391700000.0
2008-04-08 00:30:00,94.74,94.83,94.695,94.74,6737100000.0
2008-04-08 00:45:00,94.74,94.785,94.735,94.76,6233100000.0
2008-04-08 01:00:00,94.76,94.97,94.755,94.965,8935900000.0
2008-04-08 01:15:00,94.965,95.0,94.91,94.93,6371200000.0
2008-04-08 01:30:00,94.93,95.03,94.91,95.03,6110700000.0
2008-04-08 01:45:00,95.03,95.03,94.96,94.98,10597600000.0
2008-04-08 02:00:00,94.98,94.99,94.84,94.91,7173500000.0
2008-04-08 02:15:00,94.91,95.01,94.705,94.76,11715000000.0
2008-04-08 02:30:00,94.76,94.8,94.68,94.76,12549600000.0
2008-04-08 02:45:00,94.76,94.91,94.75,94.88,11826600000.0
2008-04-08 03:00:00,94.88,94.92,94.775,94.89,13625700000.0
2008-04-08 03:15:00,94.89,94.9,94.8,94.83,13321100000.0
2008-04-08 03:30:00,94.83,94.88,94.8,94.86,13256800000.0
2008-04-08 03:45:00,94.86,94.86,94.8,94.82,17414200000.0
2008-04-08 04:00:00,94.82,94.84,94.77,94.78,14767200000.0
2008-04-08 04:15:00,94.78,94.79,94.63,94.68,13634900000.0
2008-04-08 04:30:00,94.68,94.75,94.65,94.69,14331700000.0
2008-04-08 04:45:00,94.7,94.73,94.595,94.61,13952600000.0
2008-04-08 05:00:00,94.61,94.69,94.605,94.66,11966900000.0
2008-04-08 05:15:00,94.66,94.85,94.66,94.84,11175900000.0
2008-04-08 05:30:00,94.84,94.865,94.75,94.83,13133700000.0
2008-04-08 05:45:00,94.83,94.85,94.77,94.84,11568700000.0
2008-04-08 06:00:00,94.84,94.995,94.83,94.98,9712000000.0
2008-04-08 06:15:00,94.98,95.07,94.875,94.88,12419800000.0
2008-04-08 06:30:00,94.88,94.93,94.82,94.86,15329700000.0
2008-04-08 06:45:00,94.86,94.87,94.67,94.69,15405100000.0
2008-04-08 07:00:00,94.67,94.78,94.65,94.65,15234100000.0
2008-04-08 07:15:00,94.65,94.76,94.65,94.7,13806000000.0
2008-04-08 07:30:00,94.7,94.77,94.67,94.73,11278400000.0
2008-04-08 07:45:00,94.73,94.82,94.73,94.8,11393000000.0
2008-04-08 08:00:00,94.8,94.87,94.8,94.83,11725900000.0
2008-04-08 08:15:00,94.83,94.875,94.75,94.78,8332200000.0
2008-04-08 08:30:00,94.78,94.905,94.75,94.86,12295500000.0
2008-04-08 08:45:00,94.86,94.86,94.67,94.7,16507600000.0
2008-04-08 09:00:00,94.7,94.76,94.61,94.685,5997300000.0
2008-04-08 09:15:00,94.685,94.7,94.45,94.525,2539300000.0
2008-04-08 09:30:00,94.525,94.53,94.185,94.195,2214900000.0
2008-04-08 09:45:00,94.2,94.33,94.185,94.33,783000000.0
2008-04-08 10:00:00,94.33,94.37,94.22,94.285,958200000.0
2008-04-08 10:15:00,94.285,94.38,94.21,94.32,773200000.0
2008-04-08 10:30:00,94.32,94.49,94.27,94.44,963600000.0
2008-04-08 10:45:00,94.44,94.74,94.43,94.635,1157200000.0
2008-04-08 11:00:00,94.635,94.665,94.45,94.49,914100000.0
2008-04-08 11:15:00,94.49,94.61,94.41,94.57,1467100000.0
2008-04-08 11:30:00,94.57,94.61,94.5,94.54,856600000.0
2008-04-08 11:45:00,94.54,94.64,94.49,94.64,1348500000.0
2008-04-08 12:00:00,94.64,94.82,94.64,94.7,1166000000.0
2008-04-08 12:15:00,94.7,94.75,94.67,94.74,1103700000.0
2008-04-08 12:30:00,94.74,94.84,94.71,94.8,990400000.0
2008-04-08 12:45:00,94.8,94.805,94.645,94.785,1196000000.0
2008-04-08 13:00:00,94.785,94.83,94.685,94.77,1689300000.0
2008-04-08 13:15:00,94.77,94.89,94.75,94.84,1721700000.0
2008-04-08 13:30:00,94.84,94.87,94.675,94.675,1264600000.0
2008-04-08 13:45:00,94.675,94.815,94.63,94.71,1055300000.0
2008-04-08 14:00:00,94.71,94.805,94.67,94.71,1061300000.0
2008-04-08 14:15:00,94.71,94.8,94.66,94.695,1037740000.0
2008-04-08 14:30:00,94.695,94.74,94.63,94.65,1262700000.0
2008-04-08 14:45:00,94.65,94.75,94.595,94.665,1982760000.0
2008-04-08 15:00:00,94.665,94.73,94.605,94.68,1737500000.0
2008-04-08 15:15:00,94.68,94.82,94.64,94.82,2637100000.0
2008-04-08 15:30:00,94.82,94.83,94.69,94.75,2571900000.0
2008-04-08 15:45:00,94.75,94.935,94.72,94.89,1992300000.0
2008-04-08 16:00:00,94.89,94.92,94.75,94.825,2289900000.0
2008-04-08 16:15:00,94.83,95.035,94.76,94.945,2199500000.0
2008-04-08 16:30:00,94.945,95.205,94.91,95.17,2145400000.0
2008-04-08 16:45:00,95.17,95.19,95.05,95.145,2505700000.0
2008-04-08 17:00:00,95.155,95.175,95.015,95.04,1657000000.0
2008-04-08 17:15:00,95.04,95.18,95.04,95.1,1735800000.0
2008-04-08 17:30:00,95.1,95.18,95.08,95.14,1737200000.0
2008-04-08 17:45:00,95.14,95.18,95.08,95.135,1520600000.0
2008-04-08 18:00:00,95.135,95.19,95.11,95.155,1941100000.0
2008-04-08 18:15:00,95.155,95.265,95.115,95.185,2117800000.0
2008-04-08 18:30:00,95.185,95.26,95.155,95.215,1586800000.0
2008-04-08 18:45:00,95.215,95.245,95.185,95.21,1416100000.0
2008-04-08 19:00:00,95.21,95.215,95.11,95.13,1710800000.0
2008-04-08 19:15:00,95.13,95.17,95.09,95.155,1714700000.0
2008-04-08 19:30:00,95.155,95.35,95.145,95.32,1839300000.0
2008-04-08 19:45:00,95.32,95.51,95.26,95.375,1779100000.0
2008-04-08 20:00:00,95.375,95.41,95.18,95.18,1087400000.0
2008-04-08 20:15:00,95.175,95.19,95.05,95.135,943800000.0
2008-04-08 20:30:00,95.135,95.29,95.085,95.23,947900000.0
2008-04-08 20:45:00,95.23,95.435,95.19,95.37,1103300000.0
2008-04-08 21:00:00,95.37,95.38,95.12,95.13,746900000.0
2008-04-08 21:15:00,95.13,95.295,95.1,95.24,944400000.0
2008-04-08 21:30:00,95.24,95.39,95.24,95.33,867600000.0
2008-04-08 21:45:00,95.33,95.37,95.29,95.355,1000800000.0
2008-04-08 22:00:00,95.355,95.54,95.355,95.54,964400000.0
2008-04-08 22:15:00,95.54,95.54,95.48,95.48,2716500000.0
2008-04-08 22:30:00,95.48,95.55,95.47,95.54,5931300000.0
2008-04-08 22:45:00,95.54,95.67,95.51,95.64,3129700000.0
2008-04-08 23:00:00,95.64,95.65,95.55,95.63,6337800000.0
2008-04-08 23:15:00,95.63,95.66,95.52,95.54,1131900000.0
2008-04-08 23:30:00,95.54,95.55,95.34,95.37,2169900000.0
2008-04-08 23:45:00,95.37,95.54,95.36,95.465,2504800003.0
2008-04-09 00:00:00,95.465,95.56,95.465,95.555,4197300000.0
2008-04-09 00:15:00,95.56,95.66,95.56,95.58,5724800000.0
2008-04-09 00:30:00,95.58,95.7,95.55,95.645,5913400006.0
2008-04-09 00:45:00,95.645,95.71,95.57,95.685,7025600000.0
2008-04-09 01:00:00,95.685,95.69,95.555,95.65,6707700000.0
2008-04-09 01:15:00,95.65,95.75,95.6,95.73,6871900000.0
2008-04-09 01:30:00,95.73,95.79,95.71,95.73,8047600000.0
2008-04-09 01:45:00,95.73,95.76,95.64,95.7,9681500000.0
2008-04-09 02:00:00,95.7,95.76,95.64,95.65,9667500000.0
2008-04-09 02:15:00,95.65,95.67,95.59,95.595,9299000000.0
2008-04-09 02:30:00,95.595,95.61,95.4,95.51,11805800000.0
2008-04-09 02:45:00,95.51,95.55,95.4,95.55,11046800000.0
2008-04-09 03:00:00,95.55,95.55,95.47,95.53,13200200000.0
2008-04-09 03:15:00,95.53,95.53,95.36,95.38,11649300000.0
2008-04-09 03:30:00,95.38,95.4,95.22,95.23,10378400000.0
2008-04-09 03:45:00,95.23,95.27,95.16,95.23,14254900000.0
2008-04-09 04:00:00,95.23,95.31,95.18,95.3,8795600000.0
2008-04-09 04:15:00,95.3,95.33,95.25,95.3,13375700000.0
2008-04-09 04:30:00,95.3,95.34,95.3,95.31,12849700000.0
2008-04-09 04:45:00,95.31,95.37,95.3,95.34,13369300000.0
2008-04-09 05:00:00,95.34,95.39,95.33,95.35,12841200000.0
2008-04-09 05:15:00,95.35,95.43,95.35,95.41,14041100000.0
2008-04-09 05:30:00,95.41,95.41,95.27,95.31,15249500000.0
2008-04-09 05:45:00,95.31,95.31,95.18,95.2,15592900000.0
2008-04-09 06:00:00,95.2,95.22,95.16,95.2,10388300000.0
2008-04-09 06:15:00,95.2,95.2,95.075,95.11,3441900000.0
2008-04-09 06:30:00,95.11,95.145,95.065,95.07,8189500000.0
2008-04-09 06:45:00,95.07,95.12,95.025,95.045,9091200000.0
2008-04-09 07:00:00,95.045,95.105,95.015,95.095,11001100000.0
2008-04-09 07:15:00,95.095,95.24,95.095,95.185,7525400000.0
2008-04-09 07:30:00,95.18,95.31,95.17,95.26,3315000000.0
2008-04-09 07:45:00,95.26,95.28,95.21,95.27,7395200000.0
2008-04-09 08:00:00,95.27,95.295,95.225,95.25,4468700000.0
2008-04-09 08:15:00,95.25,95.3,95.19,95.2,2527900000.0
2008-04-09 08:30:00,95.2,95.235,95.14,95.17,3528300000.0
2008-04-09 08:45:00,95.17,95.18,94.965,95.02,1574300000.0
2008-04-09 09:00:00,95.02,95.095,94.96,95.085,5697200000.0
2008-04-09 09:15:00,95.085,95.17,95.035,95.12,5482300000.0
2008-04-09 09:30:00,95.12,95.125,94.92,94.935,6285700000.0
2008-04-09 09:45:00,94.935,94.965,94.805,94.905,5162100000.0
2008-04-09 10:00:00,94.905,94.965,94.84,94.915,2906800000.0
2008-04-09 10:15:00,94.915,94.965,94.75,94.82,1115100000.0
2008-04-09 10:30:00,94.815,94.91,94.785,94.87,489920000.0
2008-04-09 10:45:00,94.87,95.0,94.84,94.98,443000000.0
2008-04-09 11:00:00,94.98,95.03,94.91,94.96,283680000.0
2008-04-09 11:15:00,94.96,94.995,94.89,94.9,461220000.0
2008-04-09 11:30:00,94.9,95.075,94.885,95.07,584780000.0
2008-04-09 11:45:00,95.07,95.28,95.06,95.175,668200000.0
2008-04-09 12:00:00,95.185,95.27,95.065,95.07,1346100000.0
2008-04-09 12:15:00,95.07,95.175,95.05,95.16,1014300000.0
2008-04-09 12:30:00,95.16,95.33,95.16,95.31,1133800000.0
2008-04-09 12:45:00,95.31,95.38,95.235,95.25,1138000000.0
2008-04-09 13:00:00,95.25,95.45,95.25,95.43,1025300000.0
2008-04-09 13:15:00,95.43,95.57,95.325,95.34,1211500000.0
2008-04-09 13:30:00,95.34,95.35,95.15,95.155,1242700000.0
2008-04-09 13:45:00,95.155,95.31,95.14,95.31,1248700000.0
2008-04-09 14:00:00,95.31,95.325,95.17,95.235,1095000000.0
2008-04-09 14:15:00,95.225,95.25,95.14,95.25,727800000.0
2008-04-09 14:30:00,95.25,95.26,95.15,95.245,761800000.0
2008-04-09 14:45:00,95.245,95.28,95.04,95.05,1122100000.0
2008-04-09 15:00:00,95.05,95.295,95.05,95.19,909400000.0
2008-04-09 15:15:00,95.195,95.27,95.15,95.18,639300000.0
2008-04-09 15:30:00,95.18,95.36,95.11,95.11,1118600000.0
2008-04-09 15:45:00,95.11,95.2,95.07,95.155,1106800000.0
2008-04-09 16:00:00,95.155,95.205,94.99,95.055,911000000.0
2008-04-09 16:15:00,95.06,95.19,95.035,95.13,1048900000.0
2008-04-09 16:30:00,95.13,95.16,94.93,94.96,1035200000.0
2008-04-09 16:45:00,94.96,95.165,94.95,94.99,947500000.0
2008-04-09 17:00:00,94.98,95.11,94.98,95.05,923800000.0
2008-04-09 17:15:00,95.05,95.07,94.875,94.885,744000000.0
2008-04-09 17:30:00,94.885,94.915,94.595,94.66,1048700000.0
2008-04-09 17:45:00,94.655,94.8,94.435,94.52,950900000.0
2008-04-09 18:00:00,94.52,94.72,94.515,94.62,654700000.0
2008-04-09 18:15:00,94.62,94.69,94.53,94.68,1058100000.0
2008-04-09 18:30:00,94.68,94.815,94.625,94.64,756100000.0
2008-04-09 18:45:00,94.64,94.69,94.285,94.425,1126900000.0
2008-04-09 19:00:00,94.425,94.62,94.38,94.54,1061000000.0
2008-04-09 19:15:00,94.54,94.665,94.52,94.535,1037800000.0
2008-04-09 19:30:00,94.535,94.67,94.48,94.67,837700000.0
2008-04-09 19:45:00,94.67,94.68,94.54,94.575,676200000.0
2008-04-09 20:00:00,94.575,94.66,94.47,94.47,1313900000.0
2008-04-09 20:15:00,94.47,94.5,94.41,94.42,662100000.0
2008-04-09 20:30:00,94.42,94.5,94.38,94.46,802700000.0
2008-04-09 20:45:00,94.46,94.48,94.36,94.48,1046500000.0
2008-04-09 21:00:00,94.48,94.51,94.35,94.45,631500000.0
2008-04-09 21:15:00,94.45,94.51,94.41,94.42,344400000.0
2008-04-09 21:30:00,94.42,94.6,94.41,94.53,407800000.0
2008-04-09 21:45:00,94.53,94.55,94.41,94.49,390800000.0
2008-04-09 22:00:00,94.49,94.53,94.38,94.44,524200000.0
2008-04-09 22:15:00,94.44,94.55,94.425,94.5,478400000.0
2008-04-09 22:30:00,94.5,94.53,94.42,94.465,402000000.0
2008-04-09 22:45:00,94.465,94.52,94.42,94.485,533500000.0
2008-04-09 23:00:00,94.485,94.64,94.45,94.6,1986000000.0
2008-04-09 23:15:00,94.6,94.605,94.535,94.54,380200000.0
2008-04-09 23:30:00,94.54,94.54,94.45,94.46,533600000.0
2008-04-09 23:45:00,94.46,94.53,94.41,94.53,482500000.0
2008-04-10 00:00:00,94.53,94.7,94.51,94.665,1121800000.0
2008-04-10 00:15:00,94.665,94.68,94.61,94.62,885600000.0
2008-04-10 00:30:00,94.62,94.69,94.62,94.63,1147500000.0
2008-04-10 00:45:00,94.63,94.66,94.58,94.62,998200000.0
2008-04-10 01:00:00,94.62,94.65,94.58,94.62,1305100000.0
2008-04-10 01:15:00,94.62,94.69,94.62,94.65,1159800000.0
2008-04-10 01:30:00,94.65,94.7,94.56,94.6,1832300000.0
2008-04-10 01:45:00,94.6,94.65,94.555,94.585,2358800000.0
2008-04-10 02:00:00,94.585,94.63,94.45,94.46,3905600000.0
2008-04-10 02:15:00,94.46,94.54,94.26,94.34,4033100000.0
2008-04-10 02:30:00,94.34,94.5,94.34,94.46,5005000000.0
2008-04-10 02:45:00,94.46,94.49,94.29,94.33,5961100000.0
2008-04-10 03:00:00,94.33,94.51,94.325,94.41,6460600000.0
2008-04-10 03:15:00,94.41,94.43,94.16,94.25,7307400000.0
2008-04-10 03:30:00,94.25,94.575,94.23,94.545,7048200000.0
2008-04-10 03:45:00,94.545,94.705,94.545,94.63,5410200000.0
2008-04-10 04:00:00,94.63,94.64,94.41,94.43,5712700000.0
2008-04-10 04:15:00,94.43,94.555,94.43,94.53,3574600000.0
2008-04-10 04:30:00,94.53,94.56,94.47,94.54,3910200000.0
2008-04-10 04:45:00,94.54,94.54,94.45,94.48,3336400000.0
2008-04-10 05:00:00,94.48,94.56,94.44,94.52,3373900000.0
2008-04-10 05:15:00,94.52,94.57,94.51,94.565,2414300000.0
2008-04-10 05:30:00,94.565,94.565,94.45,94.47,2689200000.0
2008-04-10 05:45:00,94.47,94.47,94.18,94.23,7416500000.0
2008-04-10 06:00:00,94.23,94.37,94.22,94.33,4857200000.0
2008-04-10 06:15:00,94.335,94.34,94.18,94.215,3004200000.0
2008-04-10 06:30:00,94.22,94.255,94.1,94.17,5745600000.0
2008-04-10 06:45:00,94.17,94.24,94.09,94.195,5517900000.0
2008-04-10 07:00:00,94.195,94.215,94.08,94.18,4731800000.0
2008-04-10 07:15:00,94.18,94.215,94.09,94.16,3519100000.0
2008-04-10 07:30:00,94.16,94.17,94.05,94.135,4355600000.0
2008-04-10 07:45:00,94.135,94.14,93.67,93.865,6234000000.0
2008-04-10 08:00:00,93.865,93.94,93.73,93.805,3342000000.0
2008-04-10 08:15:00,93.805,93.97,93.805,93.935,1698000000.0
2008-04-10 08:30:00,93.935,94.195,93.935,94.17,1871000000.0
2008-04-10 08:45:00,94.17,94.235,94.065,94.225,1702400000.0
2008-04-10 09:00:00,94.225,94.31,94.13,94.155,2424300000.0
2008-04-10 09:15:00,94.155,94.165,94.045,94.125,2721800000.0
2008-04-10 09:30:00,94.125,94.305,94.12,94.215,2462500000.0
2008-04-10 09:45:00,94.215,94.32,94.18,94.225,2000600000.0
2008-04-10 10:00:00,94.225,94.24,94.085,94.085,2295700000.0
2008-04-10 10:15:00,94.085,94.135,93.835,93.85,2070000000.0
2008-04-10 10:30:00,93.85,93.945,93.785,93.885,3403300000.0
2008-04-10 10:45:00,93.885,93.91,93.68,93.815,4395000000.0
2008-04-10 11:00:00,93.815,93.84,93.645,93.655,2160400000.0
2008-04-10 11:15:00,93.655,93.79,93.515,93.63,4448700000.0
2008-04-10 11:30:00,93.63,93.685,93.525,93.615,3304800000.0
2008-04-10 11:45:00,93.615,93.835,93.615,93.765,3685400000.0
2008-04-10 12:00:00,93.765,93.765,93.635,93.73,2930900000.0
2008-04-10 12:15:00,93.73,93.735,93.645,93.67,2717900000.0
2008-04-10 12:30:00,93.67,93.785,93.665,93.745,2097500000.0
2008-04-10 12:45:00,93.745,93.905,93.68,93.865,1866700000.0
2008-04-10 13:00:00,93.9,93.945,93.39,93.475,1212700000.0
2008-04-10 13:15:00,93.48,93.6,93.345,93.455,1005200000.0
2008-04-10 13:30:00,93.45,93.6,93.42,93.515,813200000.0
2008-04-10 13:45:00,93.505,93.62,93.43,93.575,772100000.0
2008-04-10 14:00:00,93.575,93.605,93.455,93.55,670100000.0
2008-04-10 14:15:00,93.55,93.625,93.425,93.55,911700000.0
2008-04-10 14:30:00,93.6,93.735,93.5,93.63,980100000.0
2008-04-10 14:45:00,93.63,93.87,93.63,93.78,883900000.0
2008-04-10 15:00:00,93.77,93.95,93.76,93.89,1181000000.0
2008-04-10 15:15:00,93.89,93.99,93.83,93.96,1319600000.0
2008-04-10 15:30:00,93.96,94.045,93.74,93.76,1190000000.0
2008-04-10 15:45:00,93.76,93.77,93.595,93.63,1013600000.0
2008-04-10 16:00:00,93.625,93.66,93.43,93.6,1409900000.0
2008-04-10 16:15:00,93.59,93.81,93.555,93.77,975600000.0
2008-04-10 16:30:00,93.77,93.87,93.57,93.84,1099200000.0
2008-04-10 16:45:00,93.84,94.13,93.83,94.12,1348100000.0
2008-04-10 17:00:00,94.12,94.35,94.02,94.3,1600200000.0
2008-04-10 17:15:00,94.285,94.72,94.27,94.38,1297500000.0
2008-04-10 17:30:00,94.385,94.84,94.36,94.83,1400100000.0
2008-04-10 17:45:00,94.84,94.91,94.725,94.82,1049200000.0
2008-04-10 18:00:00,94.82,94.875,94.64,94.69,826100000.0
2008-04-10 18:15:00,94.69,94.795,94.665,94.795,817300000.0
2008-04-10 18:30:00,94.795,95.105,94.77,95.035,978100000.0
2008-04-10 18:45:00,95.04,95.045,94.77,94.79,912000000.0
2008-04-10 19:00:00,94.79,94.935,94.78,94.87,601500000.0
2008-04-10 19:15:00,94.87,94.9,94.79,94.85,996400000.0
2008-04-10 19:30:00,94.85,94.99,94.83,94.95,1314900000.0
2008-04-10 19:45:00,94.95,95.06,94.88,94.88,1346900000.0
2008-04-10 20:00:00,94.88,95.0,94.87,94.92,1421300000.0
2008-04-10 20:15:00,94.92,94.96,94.715,94.78,1467800000.0
2008-04-10 20:30:00,94.78,94.92,94.69,94.865,1617500000.0
2008-04-10 20:45:00,94.865,95.035,94.795,95.01,1268800000.0
2008-04-10 21:00:00,95.01,95.07,94.93,94.94,527500000.0
2008-04-10 21:15:00,94.94,95.005,94.93,94.99,330000000.0
2008-04-10 21:30:00,94.99,94.99,94.695,94.72,680900000.0
2008-04-10 21:45:00,94.72,94.915,94.68,94.9,470500000.0
2008-04-10 22:00:00,94.9,94.98,94.855,94.955,352600000.0
2008-04-10 22:15:00,94.96,95.03,94.92,94.975,393600000.0
2008-04-10 22:30:00,94.975,95.04,94.95,95.015,410500000.0
2008-04-10 22:45:00,95.01,95.07,94.965,95.025,373400000.0
2008-04-10 23:00:00,95.025,95.025,94.87,94.91,908000000.0
2008-04-10 23:15:00,94.91,94.93,94.75,94.755,384200000.0
2008-04-10 23:30:00,94.755,94.82,94.75,94.79,341600000.0
2008-04-10 23:45:00,94.79,94.79,94.75,94.79,278600000.0
2008-04-11 00:00:00,94.79,94.89,94.79,94.83,1670900000.0
2008-04-11 00:15:00,94.83,94.87,94.78,94.79,1272800000.0
2008-04-11 00:30:00,94.79,94.81,94.75,94.81,1160400000.0
2008-04-11 00:45:00,94.81,95.16,94.8,95.1,2413400000.0
2008-04-11 01:00:00,95.09,95.14,94.92,94.96,3089600000.0
2008-04-11 01:15:00,94.96,94.96,94.88,94.885,2204800000.0
2008-04-11 01:30:00,94.885,95.01,94.88,94.98,1889200000.0
2008-04-11 01:45:00,94.98,94.99,94.72,94.79,4556500000.0
2008-04-11 02:00:00,94.79,94.97,94.79,94.86,4621200000.0
2008-04-11 02:15:00,94.86,94.88,94.78,94.88,4157800000.0
2008-04-11 02:30:00,94.88,95.03,94.88,94.965,4363900000.0
2008-04-11 02:45:00,94.965,95.04,94.9,95.0,4993600000.0
2008-04-11 03:00:00,95.0,95.02,94.87,94.875,3944100000.0
2008-04-11 03:15:00,94.875,94.95,94.84,94.91,2581400000.0
2008-04-11 03:30:00,94.91,95.055,94.91,95.05,666600000.0
2008-04-11 03:45:00,95.05,95.19,95.035,95.11,3197800000.0
2008-04-11 04:00:00,95.11,95.25,95.03,95.25,4181500000.0
2008-04-11 04:15:00,95.25,95.39,95.21,95.24,3753000000.0
2008-04-11 04:30:00,95.24,95.305,95.09,95.16,2075600000.0
2008-04-11 04:45:00,95.165,95.19,95.07,95.07,1614500000.0
2008-04-11 05:00:00,95.07,95.09,94.97,94.99,1662000000.0
2008-04-11 05:15:00,94.99,95.04,94.98,95.0,2623200000.0
2008-04-11 05:30:00,95.0,95.11,94.99,94.99,3098900000.0
2008-04-11 05:45:00,94.99,95.1,94.925,95.07,1579000000.0
2008-04-11 06:00:00,95.07,95.1,95.025,95.085,391700000.0
2008-04-11 06:15:00,95.09,95.185,95.075,95.16,627900000.0
2008-04-11 06:30:00,95.16,95.17,95.12,95.145,219200000.0
2008-04-11 06:45:00,95.14,95.22,95.115,95.2,502700000.0
2008-04-11 07:00:00,95.2,95.235,95.1,95.165,2019300000.0
2008-04-11 07:15:00,95.165,95.34,95.16,95.33,1661400000.0
2008-04-11 07:30:00,95.33,95.345,95.18,95.215,1432300000.0
2008-04-11 07:45:00,95.215,95.245,94.99,95.07,2753200000.0
2008-04-11 08:00:00,95.07,95.13,94.97,94.995,1672500000.0
2008-04-11 08:15:00,94.995,95.015,94.84,94.905,1947300000.0
2008-04-11 08:30:00,94.9,95.08,94.89,95.03,1095900000.0
2008-04-11 08:45:00,95.03,95.04,94.855,94.9,1626100000.0
2008-04-11 09:00:00,94.9,94.965,94.75,94.825,1499400000.0
2008-04-11 09:15:00,94.825,94.93,94.82,94.85,916200000.0
2008-04-11 09:30:00,94.855,94.89,94.77,94.84,941100000.0
2008-04-11 09:45:00,94.84,95.07,94.825,95.07,1132200000.0
2008-04-11 10:00:00,95.07,95.14,95.0,95.085,1122500000.0
2008-04-11 10:15:00,95.085,95.1,95.04,95.08,1255200000.0
2008-04-11 10:30:00,95.08,95.1,95.0,95.04,705200000.0
2008-04-11 10:45:00,95.04,95.05,94.885,94.93,717800000.0
2008-04-11 11:00:00,94.93,95.08,94.915,95.055,1021500000.0
2008-04-11 11:15:00,95.055,95.165,95.05,95.165,607900000.0
2008-04-11 11:30:00,95.165,95.19,95.08,95.11,839500000.0
2008-04-11 11:45:00,95.11,95.145,95.07,95.12,845000000.0
2008-04-11 12:00:00,95.12,95.14,94.98,95.085,981400000.0
2008-04-11 12:15:00,95.085,95.11,95.03,95.095,521000000.0
2008-04-11 12:30:00,95.095,95.095,94.41,94.46,1335300000.0
2008-04-11 12:45:00,94.46,94.58,94.15,94.405,1117600000.0
2008-04-11 13:00:00,94.405,94.405,94.03,94.05,1942000000.0
2008-04-11 13:15:00,94.05,94.08,93.82,93.92,2023300000.0
2008-04-11 13:30:00,93.92,94.25,93.915,94.19,1638600000.0
2008-04-11 13:45:00,94.19,94.2,93.98,93.98,916700000.0
2008-04-11 14:00:00,93.98,94.05,93.845,93.88,621400000.0
2008-04-11 14:15:00,93.88,93.885,93.63,93.825,2474600000.0
2008-04-11 14:30:00,93.825,94.11,93.78,93.93,1807600000.0
2008-04-11 14:45:00,93.93,93.96,93.82,93.94,941600000.0
2008-04-11 15:00:00,93.94,93.94,93.67,93.71,1115800000.0
2008-04-11 15:15:00,93.71,93.83,93.7,93.76,1428700000.0
2008-04-11 15:30:00,93.76,93.89,93.615,93.67,1604000000.0
2008-04-11 15:45:00,93.67,93.92,93.635,93.72,2114400000.0
2008-04-11 16:00:00,93.72,93.75,93.515,93.62,1694200000.0
2008-04-11 16:15:00,93.62,93.875,93.61,93.805,882000000.0
2008-04-11 16:30:00,93.81,94.035,93.75,94.01,861300000.0
2008-04-11 16:45:00,94.01,94.32,93.975,94.04,1206900000.0
2008-04-11 17:00:00,94.05,94.05,93.68,93.77,1544800000.0
2008-04-11 17:15:00,93.77,93.86,93.67,93.77,841000000.0
2008-04-11 17:30:00,93.77,93.905,93.68,93.905,1022800000.0
2008-04-11 17:45:00,93.905,93.98,93.77,93.9,1084600000.0
2008-04-11 18:00:00,93.9,93.945,93.705,93.785,1222900000.0
2008-04-11 18:15:00,93.785,93.83,93.615,93.67,1170100000.0
2008-04-11 18:30:00,93.665,93.81,93.655,93.77,620300000.0
2008-04-11 18:45:00,93.77,93.89,93.76,93.865,677100000.0
2008-04-11 19:00:00,93.865,93.9,93.795,93.87,620900000.0
2008-04-11 19:15:00,93.87,93.95,93.805,93.82,613700000.0
2008-04-11 19:30:00,93.82,93.82,93.65,93.725,515000000.0
2008-04-11 19:45:00,93.725,93.855,93.685,93.8,626900000.0
2008-04-11 20:00:00,93.8,93.81,93.645,93.74,860700000.0
2008-04-11 20:15:00,93.74,93.74,93.665,93.725,742100000.0
2008-04-11 20:30:00,93.73,93.76,93.58,93.655,579800000.0
2008-04-11 20:45:00,93.655,93.82,93.655,93.73,1923900000.0
2008-04-11 21:00:00,93.73,93.75,93.63,93.7,1611900000.0
2008-04-11 21:15:00,93.7,93.83,93.7,93.76,1777500000.0
2008-04-11 21:30:00,93.76,93.79,93.64,93.64,1130000000.0
2008-04-11 21:45:00,93.64,93.78,93.62,93.69,1400300000.0
2008-04-11 22:00:00,93.69,93.79,93.68,93.69,510400000.0
2008-04-11 22:15:00,93.69,93.8,93.64,93.72,793800000.0
2008-04-11 22:30:00,93.72,93.72,93.64,93.67,552900000.0
2008-04-11 22:45:00,93.67,93.69,93.57,93.58,1994100000.0
2008-04-13 23:00:00,93.934,93.973,93.76,93.79,9966400000.0
2008-04-13 23:15:00,93.81,93.84,93.72,93.79,5301300000.0
2008-04-13 23:30:00,93.79,93.81,93.665,93.68,3896000000.0
2008-04-13 23:45:00,93.68,93.74,93.66,93.695,2102600000.0
2008-04-14 00:00:00,93.695,93.71,93.54,93.59,1122100000.0
2008-04-14 00:15:00,93.59,93.645,93.56,93.585,1028700000.0
2008-04-14 00:30:00,93.585,93.865,93.57,93.81,2137800000.0
2008-04-14 00:45:00,93.81,93.82,93.635,93.68,2458900000.0
2008-04-14 01:00:00,93.68,93.74,93.455,93.58,1962200000.0
2008-04-14 01:15:00,93.58,93.69,93.58,93.67,637400000.0
2008-04-14 01:30:00,93.67,93.7,93.55,93.58,980800000.0
2008-04-14 01:45:00,93.58,93.59,93.41,93.495,2368100000.0
2008-04-14 02:00:00,93.495,93.64,93.39,93.43,3451600000.0
2008-04-14 02:15:00,93.43,93.48,93.25,93.43,5591300000.0
2008-04-14 02:30:00,93.43,93.65,93.43,93.6,4773800000.0
2008-04-14 02:45:00,93.6,93.6,93.48,93.49,5545400000.0
2008-04-14 03:00:00,93.49,93.49,93.31,93.35,7192400000.0
2008-04-14 03:15:00,93.35,93.48,93.32,93.44,3466200000.0
2008-04-14 03:30:00,93.44,93.45,93.2,93.24,4174500000.0
2008-04-14 03:45:00,93.24,93.38,93.21,93.38,9205600004.0
2008-04-14 04:00:00,93.38,93.39,93.24,93.32,14247600000.0
2008-04-14 04:15:00,93.32,93.37,93.29,93.34,10331400000.0
2008-04-14 04:30:00,93.34,93.36,93.12,93.2,15508500000.0
2008-04-14 04:45:00,93.2,93.33,93.16,93.32,13548899999.0
2008-04-14 05:00:00,93.32,93.41,93.3,93.38,15158300000.0
2008-04-14 05:15:00,93.38,93.39,93.3,93.32,13537500000.0
2008-04-14 05:30:00,93.32,93.33,93.21,93.33,14688400000.0
2008-04-14 05:45:00,93.33,93.37,93.3,93.35,14942700000.0
2008-04-14 06:00:00,93.35,93.39,93.315,93.34,10016100000.0
2008-04-14 06:15:00,93.34,93.34,93.13,93.13,13454700000.0
2008-04-14 06:30:00,93.13,93.17,92.81,92.84,12673800000.0
2008-04-14 06:45:00,92.84,92.97,92.84,92.96,13682900000.0
2008-04-14 07:00:00,92.97,93.06,92.96,93.02,11831400000.0
2008-04-14 07:15:00,93.02,93.04,92.92,92.935,12185100001.0
2008-04-14 07:30:00,92.935,93.04,92.87,92.895,8332300001.0
2008-04-14 07:45:00,92.895,93.125,92.85,93.1,4162400000.0
2008-04-14 08:00:00,93.11,93.115,93.015,93.105,4174400000.0
2008-04-14 08:15:00,93.1,93.27,93.09,93.195,1916300000.0
2008-04-14 08:30:00,93.195,93.3,93.14,93.18,3193300000.0
2008-04-14 08:45:00,93.18,93.25,92.97,93.0,1437100000.0
2008-04-14 09:00:00,93.0,93.18,92.935,93.13,1133600000.0
2008-04-14 09:15:00,93.13,93.24,93.035,93.19,1094600000.0
2008-04-14 09:30:00,93.19,93.19,93.03,93.035,1258200000.0
2008-04-14 09:45:00,93.035,93.05,92.8,92.885,1289600000.0
2008-04-14 10:00:00,92.885,93.01,92.88,92.935,1752200000.0
2008-04-14 10:15:00,92.935,93.04,92.935,92.94,1309300000.0
2008-04-14 10:30:00,92.94,93.06,92.77,92.89,939100000.0
2008-04-14 10:45:00,92.89,93.03,92.82,92.995,921200000.0
2008-04-14 11:00:00,92.995,93.11,92.975,93.025,790500000.0
2008-04-14 11:15:00,93.025,93.23,93.01,93.17,754500000.0
2008-04-14 11:30:00,93.17,93.27,93.115,93.15,1569200000.0
2008-04-14 11:45:00,93.15,93.27,93.13,93.26,758300000.0
2008-04-14 12:00:00,93.26,93.46,92.99,93.41,1047800000.0
2008-04-14 12:15:00,93.41,93.41,93.1,93.27,792500000.0
2008-04-14 12:30:00,93.275,93.28,93.05,93.1,619600000.0
2008-04-14 12:45:00,93.105,93.245,93.06,93.12,656600000.0
2008-04-14 13:00:00,93.11,93.185,93.02,93.085,458600000.0
2008-04-14 13:15:00,93.09,93.155,93.01,93.065,722000000.0
2008-04-14 13:30:00,93.065,93.075,92.88,92.9,982800000.0
2008-04-14 13:45:00,92.9,92.925,92.71,92.74,818000000.0
2008-04-14 14:00:00,92.74,92.94,92.7,92.88,764100000.0
2008-04-14 14:15:00,92.88,93.09,92.87,92.965,747500000.0
2008-04-14 14:30:00,92.965,93.24,92.91,93.14,644100000.0
2008-04-14 14:45:00,93.14,93.38,93.12,93.19,542900000.0
2008-04-14 15:00:00,93.19,93.35,93.135,93.33,735600000.0
2008-04-14 15:15:00,93.34,93.38,93.235,93.37,582500000.0
2008-04-14 15:30:00,93.37,93.51,93.285,93.4,915100000.0
2008-04-14 15:45:00,93.4,93.44,93.14,93.18,601600000.0
2008-04-14 16:00:00,93.18,93.44,93.03,93.09,659000000.0
2008-04-14 16:15:00,93.09,93.2,92.99,93.045,670500000.0
2008-04-14 16:30:00,93.045,93.165,93.035,93.12,584700000.0
2008-04-14 16:45:00,93.12,93.15,92.9,92.99,635500000.0
2008-04-14 17:00:00,92.99,93.03,92.86,92.885,653600000.0
2008-04-14 17:15:00,92.89,92.98,92.83,92.98,657000000.0
2008-04-14 17:30:00,92.98,93.11,92.87,93.08,549900000.0
2008-04-14 17:45:00,93.08,93.1,92.9,93.065,544900000.0
2008-04-14 18:00:00,93.065,93.12,92.955,93.01,516100000.0
2008-04-14 18:15:00,93.01,93.16,92.935,93.16,404200000.0
2008-04-14 18:30:00,93.16,93.21,93.05,93.19,398400000.0
2008-04-14 18:45:00,93.19,93.57,93.19,93.46,1428500000.0
2008-04-14 19:00:00,93.46,93.495,93.375,93.41,498800000.0
2008-04-14 19:15:00,93.41,93.44,93.29,93.39,435900000.0
2008-04-14 19:30:00,93.39,93.42,93.32,93.385,362900000.0
2008-04-14 19:45:00,93.385,93.385,93.195,93.26,510700000.0
2008-04-14 20:00:00,93.26,93.37,93.24,93.325,834600000.0
2008-04-14 20:15:00,93.325,93.6,93.325,93.54,698100000.0
2008-04-14 20:30:00,93.54,93.575,93.49,93.57,565400000.0
2008-04-14 20:45:00,93.57,93.61,93.35,93.37,650300000.0
2008-04-14 21:00:00,93.37,93.445,93.345,93.365,415200000.0
2008-04-14 21:15:00,93.365,93.43,93.35,93.41,217700000.0
2008-04-14 21:30:00,93.41,93.495,93.355,93.46,285800000.0
2008-04-14 21:45:00,93.46,93.525,93.405,93.51,186200000.0
2008-04-14 22:00:00,93.51,93.55,93.41,93.49,244100000.0
2008-04-14 22:15:00,93.49,93.65,93.47,93.61,363400000.0
2008-04-14 22:30:00,93.61,93.69,93.6,93.67,290700000.0
2008-04-14 22:45:00,93.67,93.7,93.59,93.67,547700000.0
2008-04-14 23:00:00,93.67,93.76,93.62,93.7,1298600000.0
2008-04-14 23:15:00,93.7,93.75,93.63,93.65,128300000.0
2008-04-14 23:30:00,93.65,93.665,93.57,93.59,123200000.0
2008-04-14 23:45:00,93.61,93.73,93.61,93.7,143800000.0
2008-04-15 00:00:00,93.7,93.76,93.68,93.69,589400000.0
2008-04-15 00:15:00,93.69,93.7,93.58,93.61,712900000.0
2008-04-15 00:30:00,93.61,93.63,93.58,93.6,470400000.0
2008-04-15 00:45:00,93.6,93.68,93.565,93.65,1364500000.0
2008-04-15 01:00:00,93.65,93.74,93.56,93.58,1322900000.0
2008-04-15 01:15:00,93.58,93.74,93.56,93.69,851300000.0
2008-04-15 01:30:00,93.69,93.74,93.65,93.66,1269100000.0
2008-04-15 01:45:00,93.66,93.67,93.58,93.59,1794500000.0
2008-04-15 02:00:00,93.59,93.65,93.56,93.63,1763800000.0
2008-04-15 02:15:00,93.63,93.65,93.5,93.57,2603700000.0
2008-04-15 02:30:00,93.57,93.615,93.54,93.605,2307100000.0
2008-04-15 02:45:00,93.6,93.68,93.58,93.63,3213800000.0
2008-04-15 03:00:00,93.63,93.7,93.61,93.66,2849700000.0
2008-04-15 03:15:00,93.66,93.73,93.61,93.63,3150800000.0
2008-04-15 03:30:00,93.64,93.73,93.48,93.67,5511500000.0
2008-04-15 03:45:00,93.67,93.77,93.66,93.76,2580000000.0
2008-04-15 04:00:00,93.76,93.94,93.75,93.92,2974500000.0
2008-04-15 04:15:00,93.92,93.99,93.91,93.98,2811200000.0
2008-04-15 04:30:00,93.98,94.02,93.94,93.945,3184900000.0
2008-04-15 04:45:00,93.945,93.97,93.895,93.93,2489700000.0
2008-04-15 05:00:00,93.93,93.96,93.88,93.96,1760400000.0
2008-04-15 05:15:00,93.96,94.12,93.96,94.055,4009600000.0
2008-04-15 05:30:00,94.055,94.13,94.05,94.06,2803600000.0
2008-04-15 05:45:00,94.06,94.13,93.995,94.025,5223300000.0
2008-04-15 06:00:00,94.025,94.12,94.02,94.08,2973200000.0
2008-04-15 06:15:00,94.08,94.21,94.055,94.15,2476900000.0
2008-04-15 06:30:00,94.15,94.15,94.08,94.09,2202800000.0
2008-04-15 06:45:00,94.09,94.1,94.05,94.06,2058400000.0
2008-04-15 07:00:00,94.06,94.12,94.02,94.035,3600600000.0
2008-04-15 07:15:00,94.04,94.08,94.0,94.03,3576600000.0
2008-04-15 07:30:00,94.03,94.125,94.02,94.04,3215400000.0
2008-04-15 07:45:00,94.045,94.13,94.03,94.065,4318300000.0
2008-04-15 08:00:00,94.065,94.115,93.93,93.95,4140300000.0
2008-04-15 08:15:00,93.95,94.035,93.89,93.925,4805400000.0
2008-04-15 08:30:00,93.925,93.96,93.77,93.935,1814600000.0
2008-04-15 08:45:00,93.935,94.07,93.895,94.04,2166900000.0
2008-04-15 09:00:00,94.04,94.09,93.91,93.95,5246200000.0
2008-04-15 09:15:00,93.95,93.95,93.665,93.73,6133799000.0
2008-04-15 09:30:00,93.73,93.73,93.6,93.64,5318200000.0
2008-04-15 09:45:00,93.64,93.73,93.55,93.655,3951900000.0
2008-04-15 10:00:00,93.655,93.7,93.565,93.63,1969100000.0
2008-04-15 10:15:00,93.63,93.67,93.555,93.65,910000000.0
2008-04-15 10:30:00,93.65,93.72,93.5,93.685,972500000.0
2008-04-15 10:45:00,93.69,93.69,93.4,93.45,869700000.0
2008-04-15 11:00:00,93.45,93.49,93.315,93.36,1226200000.0
2008-04-15 11:15:00,93.36,93.39,93.25,93.39,886200000.0
2008-04-15 11:30:00,93.39,93.51,93.34,93.375,615500000.0
2008-04-15 11:45:00,93.375,93.465,93.36,93.45,542100000.0
2008-04-15 12:00:00,93.45,93.525,93.36,93.37,476000000.0
2008-04-15 12:15:00,93.37,93.46,93.36,93.4,675900000.0
2008-04-15 12:30:00,93.4,93.48,93.34,93.435,548200000.0
2008-04-15 12:45:00,93.435,93.435,93.27,93.33,628000000.0
2008-04-15 13:00:00,93.34,93.41,93.3,93.395,807200000.0
2008-04-15 13:15:00,93.395,93.42,93.35,93.38,761100000.0
2008-04-15 13:30:00,93.38,93.48,93.36,93.41,563400000.0
2008-04-15 13:45:00,93.41,93.44,93.335,93.415,699600000.0
2008-04-15 14:00:00,93.415,93.47,93.33,93.365,641800000.0
2008-04-15 14:15:00,93.375,93.53,93.28,93.395,838600000.0
2008-04-15 14:30:00,93.395,93.79,93.38,93.59,1205200000.0
2008-04-15 14:45:00,93.595,93.86,93.595,93.67,1368200000.0
2008-04-15 15:00:00,93.67,93.96,93.66,93.715,1456800000.0
2008-04-15 15:15:00,93.715,93.945,93.715,93.835,1192300000.0
2008-04-15 15:30:00,93.835,93.915,93.76,93.805,1051800000.0
2008-04-15 15:45:00,93.805,93.82,93.7,93.72,863900000.0
2008-04-15 16:00:00,93.72,93.77,93.54,93.56,1056000000.0
2008-04-15 16:15:00,93.55,93.605,93.43,93.47,962400000.0
2008-04-15 16:30:00,93.47,93.665,93.465,93.58,910100000.0
2008-04-15 16:45:00,93.58,93.69,93.53,93.67,948700000.0
2008-04-15 17:00:00,93.67,93.705,93.495,93.51,917600000.0
2008-04-15 17:15:00,93.51,93.61,93.45,93.49,813600000.0
2008-04-15 17:30:00,93.49,93.6,93.465,93.6,771800000.0
2008-04-15 17:45:00,93.59,93.71,93.555,93.66,659500000.0
2008-04-15 18:00:00,93.66,93.74,93.655,93.7,797100000.0
2008-04-15 18:15:00,93.7,93.725,93.65,93.71,606400000.0
2008-04-15 18:30:00,93.71,93.85,93.71,93.8,612800000.0
2008-04-15 18:45:00,93.8,93.875,93.78,93.825,506200000.0
2008-04-15 19:00:00,93.825,93.95,93.81,93.93,1184900000.0
2008-04-15 19:15:00,93.93,94.1,93.93,94.04,1225400000.0
2008-04-15 19:30:00,94.04,94.08,93.855,93.905,1225300000.0
2008-04-15 19:45:00,93.91,94.04,93.895,93.98,1049300000.0
2008-04-15 20:00:00,93.98,94.01,93.9,93.91,927200000.0
2008-04-15 20:15:00,93.91,93.93,93.84,93.91,623000000.0
2008-04-15 20:30:00,93.91,93.985,93.79,93.795,763300000.0
2008-04-15 20:45:00,93.795,93.82,93.73,93.75,735300000.0
2008-04-15 21:00:00,93.75,93.88,93.74,93.85,331000000.0
2008-04-15 21:15:00,93.85,93.91,93.84,93.875,444400000.0
2008-04-15 21:30:00,93.875,93.95,93.84,93.9,429200000.0
2008-04-15 21:45:00,93.905,93.92,93.82,93.91,298500000.0
2008-04-15 22:00:00,93.91,93.94,93.86,93.93,374000000.0
2008-04-15 22:15:00,93.93,94.3,93.88,94.28,667500000.0
2008-04-15 22:30:00,94.28,94.39,94.175,94.175,561500000.0
2008-04-15 22:45:00,94.175,94.34,94.11,94.33,1217300000.0
2008-04-15 23:00:00,94.33,94.48,94.33,94.37,1202400000.0
2008-04-15 23:15:00,94.37,94.45,94.36,94.36,118500000.0
2008-04-15 23:30:00,94.36,94.38,94.3,94.34,64700000.0
2008-04-15 23:45:00,94.34,94.34,94.31,94.34,78400000.0
2008-04-16 00:00:00,94.34,94.4,94.34,94.4,735000000.0
2008-04-16 00:15:00,94.4,94.41,94.26,94.29,1864900000.0
2008-04-16 00:30:00,94.29,94.36,94.27,94.3,1740500000.0
2008-04-16 00:45:00,94.3,94.33,94.205,94.22,1254200000.0
2008-04-16 01:00:00,94.22,94.3,94.16,94.28,2815199997.0
2008-04-16 01:15:00,94.28,94.34,94.23,94.28,1619800000.0
2008-04-16 01:30:00,94.28,94.29,94.24,94.28,2106900000.0
2008-04-16 01:45:00,94.28,94.28,94.18,94.18,2937500000.0
2008-04-16 02:00:00,94.18,94.24,94.18,94.22,2432400000.0
2008-04-16 02:15:00,94.22,94.36,94.21,94.3,3306500000.0
2008-04-16 02:30:00,94.305,94.35,94.29,94.32,2051000000.0
2008-04-16 02:45:00,94.32,94.34,94.25,94.26,3084700000.0
2008-04-16 03:00:00,94.26,94.3,94.22,94.3,3818900000.0
2008-04-16 03:15:00,94.3,94.34,94.29,94.305,3105900000.0
2008-04-16 03:30:00,94.305,94.31,94.235,94.25,1564800000.0
2008-04-16 03:45:00,94.25,94.28,94.18,94.19,2411700000.0
2008-04-16 04:00:00,94.19,94.22,94.05,94.08,3713300000.0
2008-04-16 04:15:00,94.08,94.11,94.02,94.05,2549600000.0
2008-04-16 04:30:00,94.05,94.07,93.97,94.05,2909800000.0
2008-04-16 04:45:00,94.05,94.2,94.03,94.19,2975000000.0
2008-04-16 05:00:00,94.19,94.22,94.1,94.17,2591000000.0
2008-04-16 05:15:00,94.17,94.24,94.16,94.24,2123000000.0
2008-04-16 05:30:00,94.24,94.28,94.15,94.15,2241900000.0
2008-04-16 05:45:00,94.15,94.16,94.1,94.12,2223400000.0
2008-04-16 06:00:00,94.12,94.14,94.09,94.14,1646500000.0
2008-04-16 06:15:00,94.14,94.2,94.12,94.19,1734900000.0
2008-04-16 06:30:00,94.19,94.22,94.1,94.12,2270100000.0
2008-04-16 06:45:00,94.12,94.19,94.11,94.16,1914600000.0
2008-04-16 07:00:00,94.17,94.28,94.165,94.23,3253800000.0
2008-04-16 07:15:00,94.23,94.265,94.15,94.19,2775200000.0
2008-04-16 07:30:00,94.19,94.28,94.19,94.265,3897700000.0
2008-04-16 07:45:00,94.26,94.29,94.22,94.27,3861500000.0
2008-04-16 08:00:00,94.27,94.36,94.22,94.26,6002700000.0
2008-04-16 08:15:00,94.26,94.4,94.24,94.4,5535500000.0
2008-04-16 08:30:00,94.4,94.4,94.29,94.32,2950000000.0
2008-04-16 08:45:00,94.32,94.38,94.23,94.33,4899800000.0
2008-04-16 09:00:00,94.33,94.57,94.27,94.465,1394300000.0
2008-04-16 09:15:00,94.47,94.47,94.31,94.47,777500000.0
2008-04-16 09:30:00,94.48,94.48,94.33,94.46,925000000.0
2008-04-16 09:45:00,94.46,94.48,94.275,94.28,724400000.0
2008-04-16 10:00:00,94.28,94.37,94.245,94.305,1110300000.0
2008-04-16 10:15:00,94.305,94.42,94.305,94.39,853800000.0
2008-04-16 10:30:00,94.39,94.52,94.37,94.5,1762400000.0
2008-04-16 10:45:00,94.5,94.52,94.42,94.47,1006600000.0
2008-04-16 11:00:00,94.46,94.46,94.165,94.29,1714100000.0
2008-04-16 11:15:00,94.29,94.32,94.175,94.22,1557700000.0
2008-04-16 11:30:00,94.22,94.285,94.06,94.11,1468000000.0
2008-04-16 11:45:00,94.11,94.32,94.1,94.27,1407300000.0
2008-04-16 12:00:00,94.27,94.31,94.03,94.03,1164900000.0
2008-04-16 12:15:00,94.03,94.22,94.01,94.075,932200000.0
2008-04-16 12:30:00,94.075,94.135,94.045,94.135,742500000.0
2008-04-16 12:45:00,94.135,94.29,94.11,94.28,822500000.0
2008-04-16 13:00:00,94.28,94.44,94.28,94.375,1193300000.0
2008-04-16 13:15:00,94.375,94.58,94.35,94.45,980900000.0
2008-04-16 13:30:00,94.45,94.56,94.44,94.505,1107600000.0
2008-04-16 13:45:00,94.505,94.54,94.43,94.44,560500000.0
2008-04-16 14:00:00,94.44,94.56,94.39,94.55,825700000.0
2008-04-16 14:15:00,94.55,94.6,94.505,94.505,661800000.0
2008-04-16 14:30:00,94.445,94.68,94.4,94.67,1218500000.0
2008-04-16 14:45:00,94.67,94.91,94.64,94.845,969500000.0
2008-04-16 15:00:00,94.85,94.91,94.81,94.85,678500000.0
2008-04-16 15:15:00,94.84,94.97,94.83,94.87,789000000.0
2008-04-16 15:30:00,94.875,94.92,94.75,94.79,678700000.0
2008-04-16 15:45:00,94.78,94.83,94.63,94.65,717800000.0
2008-04-16 16:00:00,94.65,94.79,94.61,94.77,2513600000.0
2008-04-16 16:15:00,94.77,95.02,94.765,94.93,2144400000.0
2008-04-16 16:30:00,94.93,95.05,94.91,94.99,814300000.0
2008-04-16 16:45:00,94.99,95.16,94.95,95.16,789100000.0
2008-04-16 17:00:00,95.16,95.34,95.06,95.22,815800000.0
2008-04-16 17:15:00,95.22,95.33,95.21,95.31,873800000.0
2008-04-16 17:30:00,95.31,95.43,95.24,95.25,1162300000.0
2008-04-16 17:45:00,95.25,95.27,95.185,95.265,1039800000.0
2008-04-16 18:00:00,95.265,95.405,95.235,95.36,1196300000.0
2008-04-16 18:15:00,95.36,95.525,95.31,95.46,1309800000.0
2008-04-16 18:30:00,95.46,95.585,95.455,95.475,844200000.0
2008-04-16 18:45:00,95.475,95.525,95.425,95.43,718500000.0
2008-04-16 19:00:00,95.435,95.49,95.37,95.425,620000000.0
2008-04-16 19:15:00,95.41,95.48,95.345,95.42,787400000.0
2008-04-16 19:30:00,95.42,95.485,95.345,95.4,762900000.0
2008-04-16 19:45:00,95.395,95.485,95.385,95.45,500900000.0
2008-04-16 20:00:00,95.45,95.515,95.365,95.385,777500000.0
2008-04-16 20:15:00,95.385,95.525,95.385,95.475,660600000.0
2008-04-16 20:30:00,95.475,95.555,95.41,95.485,1040400000.0
2008-04-16 20:45:00,95.485,95.59,95.43,95.525,751900000.0
2008-04-16 21:00:00,95.525,95.595,95.475,95.555,312300000.0
2008-04-16 21:15:00,95.565,95.63,95.495,95.525,562000000.0
2008-04-16 21:30:00,95.525,95.525,95.395,95.43,393000000.0
2008-04-16 21:45:00,95.43,95.52,95.425,95.5,584700000.0
2008-04-16 22:00:00,95.495,95.695,95.475,95.645,466000000.0
2008-04-16 22:15:00,95.645,95.755,95.635,95.69,453100000.0
2008-04-16 22:30:00,95.69,95.735,95.65,95.68,432400000.0
2008-04-16 22:45:00,95.68,95.72,95.64,95.66,1205900000.0
2008-04-16 23:00:00,95.65,95.65,95.58,95.62,815200000.0
2008-04-16 23:15:00,95.62,95.64,95.56,95.61,166300000.0
2008-04-16 23:30:00,95.61,95.64,95.59,95.63,184900000.0
2008-04-16 23:45:00,95.63,95.64,95.59,95.59,297400000.0
2008-04-17 00:00:00,95.59,95.59,95.535,95.535,1933900000.0
2008-04-17 00:15:00,95.535,95.59,95.5,95.57,1001300000.0
2008-04-17 00:30:00,95.57,95.63,95.53,95.53,1361300000.0
2008-04-17 00:45:00,95.53,95.645,95.53,95.615,1428500000.0
2008-04-17 01:00:00,95.62,95.655,95.57,95.59,1736100000.0
2008-04-17 01:15:00,95.59,95.63,95.485,95.5,2204700000.0
2008-04-17 01:30:00,95.5,95.52,95.45,95.48,2341800000.0
2008-04-17 01:45:00,95.48,95.51,95.44,95.5,1573800000.0
2008-04-17 02:00:00,95.5,95.63,95.5,95.55,2629700000.0
2008-04-17 02:15:00,95.55,95.56,95.42,95.43,2711500000.0
2008-04-17 02:30:00,95.43,95.54,95.425,95.53,2651600000.0
2008-04-17 02:45:00,95.53,95.55,95.44,95.55,2578700000.0
2008-04-17 03:00:00,95.55,95.61,95.5,95.52,2979700000.0
2008-04-17 03:15:00,95.52,95.59,95.49,95.51,2074200000.0
2008-04-17 03:30:00,95.51,95.55,95.49,95.535,2863900000.0
2008-04-17 03:45:00,95.535,95.55,95.46,95.495,3551100000.0
2008-04-17 04:00:00,95.495,95.5,95.43,95.45,2488500000.0
2008-04-17 04:15:00,95.45,95.54,95.45,95.52,2466900000.0
2008-04-17 04:30:00,95.52,95.54,95.5,95.5,1715400000.0
2008-04-17 04:45:00,95.5,95.54,95.48,95.51,2219800000.0
2008-04-17 05:00:00,95.52,95.56,95.49,95.52,2511000000.0
2008-04-17 05:15:00,95.52,95.55,95.46,95.46,2305300000.0
2008-04-17 05:30:00,95.46,95.49,95.41,95.46,3311900000.0
2008-04-17 05:45:00,95.46,95.53,95.46,95.47,2729500000.0
2008-04-17 06:00:00,95.47,95.49,95.37,95.44,3358300000.0
2008-04-17 06:15:00,95.44,95.58,95.44,95.57,2008800000.0
2008-04-17 06:30:00,95.58,95.67,95.49,95.54,3428500000.0
2008-04-17 06:45:00,95.54,95.61,95.49,95.56,3975700000.0
2008-04-17 07:00:00,95.56,95.69,95.53,95.63,4405900000.0
2008-04-17 07:15:00,95.63,95.74,95.61,95.74,3609700000.0
2008-04-17 07:30:00,95.74,95.75,95.675,95.685,2940600000.0
2008-04-17 07:45:00,95.685,95.76,95.64,95.76,1836700000.0
2008-04-17 08:00:00,95.76,95.82,95.63,95.72,6597300000.0
2008-04-17 08:15:00,95.72,95.76,95.68,95.68,5654200000.0
2008-04-17 08:30:00,95.68,95.7,95.57,95.615,5621900000.0
2008-04-17 08:45:00,95.615,95.685,95.51,95.62,5546300000.0
2008-04-17 09:00:00,95.62,95.7,95.555,95.68,1000800000.0
2008-04-17 09:15:00,95.68,95.685,95.595,95.635,753800000.0
2008-04-17 09:30:00,95.64,95.7,95.55,95.55,715300000.0
2008-04-17 09:45:00,95.55,95.595,95.415,95.555,1129400000.0
2008-04-17 10:00:00,95.555,95.705,95.555,95.675,816600000.0
2008-04-17 10:15:00,95.675,95.73,95.64,95.65,678800000.0
2008-04-17 10:30:00,95.66,95.665,95.49,95.52,676500000.0
2008-04-17 10:45:00,95.52,95.64,95.505,95.63,800900000.0
2008-04-17 11:00:00,95.64,95.66,95.58,95.63,798700000.0
2008-04-17 11:15:00,95.63,95.71,95.59,95.64,1160400000.0
2008-04-17 11:30:00,95.64,95.845,95.625,95.84,771900000.0
2008-04-17 11:45:00,95.84,95.88,95.75,95.84,1020100000.0
2008-04-17 12:00:00,95.84,95.85,95.72,95.825,920200000.0
2008-04-17 12:15:00,95.825,96.065,95.79,96.0,2167300000.0
2008-04-17 12:30:00,95.99,96.015,95.845,95.91,1283700000.0
2008-04-17 12:45:00,95.91,96.1,95.91,95.995,962000000.0
2008-04-17 13:00:00,95.995,96.05,95.855,95.945,1228300000.0
2008-04-17 13:15:00,95.945,96.0,95.845,95.985,828800000.0
2008-04-17 13:30:00,95.985,96.07,95.875,96.015,837100000.0
2008-04-17 13:45:00,96.025,96.17,95.99,96.105,1456800000.0
2008-04-17 14:00:00,96.105,96.18,95.93,96.1,942100000.0
2008-04-17 14:15:00,96.1,96.1,95.7,95.78,941600000.0
2008-04-17 14:30:00,95.78,95.98,95.74,95.81,977300000.0
2008-04-17 14:45:00,95.81,95.84,95.66,95.79,794100000.0
2008-04-17 15:00:00,95.79,95.81,95.55,95.68,671200000.0
2008-04-17 15:15:00,95.68,95.81,95.64,95.72,586500000.0
2008-04-17 15:30:00,95.72,95.79,95.62,95.75,648000000.0
2008-04-17 15:45:00,95.735,95.77,95.61,95.66,783500000.0
2008-04-17 16:00:00,95.66,95.82,95.29,95.8,1070800000.0
2008-04-17 16:15:00,95.8,95.91,95.755,95.82,907600000.0
2008-04-17 16:30:00,95.82,95.84,95.67,95.69,871100000.0
2008-04-17 16:45:00,95.69,95.79,95.625,95.75,928400000.0
2008-04-17 17:00:00,95.75,95.79,95.63,95.72,766200000.0
2008-04-17 17:15:00,95.72,95.79,95.65,95.68,831700000.0
2008-04-17 17:30:00,95.68,95.78,95.65,95.725,700100000.0
2008-04-17 17:45:00,95.72,95.84,95.7,95.77,943600000.0
2008-04-17 18:00:00,95.77,95.87,95.7,95.87,408800000.0
2008-04-17 18:15:00,95.87,95.87,95.67,95.77,663000000.0
2008-04-17 18:30:00,95.77,95.93,95.74,95.87,847200000.0
2008-04-17 18:45:00,95.87,95.91,95.77,95.87,785100000.0
2008-04-17 19:00:00,95.87,96.17,95.87,96.12,1614500000.0
2008-04-17 19:15:00,96.12,96.12,95.99,96.07,596100000.0
2008-04-17 19:30:00,96.07,96.07,95.91,95.99,740100000.0
2008-04-17 19:45:00,95.99,96.11,95.96,95.96,848400000.0
2008-04-17 20:00:00,95.96,96.025,95.855,95.93,771600000.0
2008-04-17 20:15:00,95.93,96.0,95.88,95.95,413300000.0
2008-04-17 20:30:00,95.95,96.01,95.89,95.94,439300000.0
2008-04-17 20:45:00,95.94,95.99,95.85,95.87,570900000.0
2008-04-17 21:00:00,95.875,96.0,95.84,95.975,397500000.0
2008-04-17 21:15:00,95.98,96.03,95.97,95.97,270300000.0
2008-04-17 21:30:00,95.97,96.02,95.9,96.02,531000000.0
2008-04-17 21:45:00,96.02,96.07,95.93,95.94,250000000.0
2008-04-17 22:00:00,95.935,96.245,95.925,96.12,690900000.0
2008-04-17 22:15:00,96.12,96.21,96.085,96.21,480500000.0
2008-04-17 22:30:00,96.21,96.22,96.11,96.145,1421900000.0
2008-04-17 22:45:00,96.145,96.16,96.055,96.105,1027600000.0
2008-04-17 23:00:00,96.105,96.11,96.01,96.05,1084000000.0
2008-04-17 23:15:00,96.05,96.07,96.005,96.015,387200000.0
2008-04-17 23:30:00,96.015,96.015,95.925,95.98,237400000.0
2008-04-17 23:45:00,95.98,95.99,95.89,95.93,270900000.0
2008-04-18 00:00:00,95.93,95.98,95.85,95.91,2151800000.0
2008-04-18 00:15:00,95.91,96.05,95.9,96.015,2501300000.0
2008-04-18 00:30:00,96.015,96.02,95.94,95.97,1169400000.0
2008-04-18 00:45:00,95.97,96.07,95.97,96.03,742400000.0
2008-04-18 01:00:00,96.03,96.07,96.0,96.04,1557300000.0
2008-04-18 01:15:00,96.04,96.065,95.99,96.01,1919600000.0
2008-04-18 01:30:00,96.01,96.05,95.98,96.01,1869400000.0
2008-04-18 01:45:00,96.01,96.01,95.9,95.93,3160500000.0
2008-04-18 02:00:00,95.93,96.07,95.93,96.01,4955000000.0
2008-04-18 02:15:00,96.01,96.03,95.93,95.99,5247500000.0
2008-04-18 02:30:00,95.99,96.1,95.99,96.09,3158800000.0
2008-04-18 02:45:00,96.09,96.14,96.07,96.12,3815100000.0
2008-04-18 03:00:00,96.12,96.23,96.1,96.15,4160100000.0
2008-04-18 03:15:00,96.15,96.2,96.11,96.13,4689300000.0
2008-04-18 03:30:00,96.13,96.13,96.035,96.065,3074400000.0
2008-04-18 03:45:00,96.065,96.16,96.065,96.12,4470800000.0
2008-04-18 04:00:00,96.12,96.13,96.06,96.1,1756300000.0
2008-04-18 04:15:00,96.1,96.16,96.09,96.11,2159000000.0
2008-04-18 04:30:00,96.11,96.11,96.01,96.04,2499300000.0
2008-04-18 04:45:00,96.04,96.06,95.92,95.93,3800300000.0
2008-04-18 05:00:00,95.93,95.97,95.91,95.96,1716500000.0
2008-04-18 05:15:00,95.96,95.97,95.91,95.94,1393500000.0
2008-04-18 05:30:00,95.94,95.98,95.86,95.9,2405100000.0
2008-04-18 05:45:00,95.9,95.94,95.84,95.94,3417400000.0
2008-04-18 06:00:00,95.94,95.99,95.89,95.89,2776300000.0
2008-04-18 06:15:00,95.89,95.95,95.875,95.91,2284800000.0
2008-04-18 06:30:00,95.91,95.95,95.89,95.89,1473400000.0
2008-04-18 06:45:00,95.89,96.0,95.89,95.99,2225000000.0
2008-04-18 07:00:00,95.99,96.06,95.965,96.05,1239100000.0
2008-04-18 07:15:00,96.05,96.07,95.99,96.03,239300000.0
2008-04-18 07:30:00,96.03,96.13,95.99,96.12,370500000.0
2008-04-18 07:45:00,96.12,96.17,96.09,96.17,297600000.0
2008-04-18 08:00:00,96.17,96.17,96.055,96.06,650600000.0
2008-04-18 08:15:00,96.06,96.125,96.015,96.09,1933100000.0
2008-04-18 08:30:00,96.09,96.12,95.975,96.035,1152500000.0
2008-04-18 08:45:00,96.03,96.12,95.995,96.07,1282800000.0
2008-04-18 09:00:00,96.07,96.11,96.03,96.08,1039400000.0
2008-04-18 09:15:00,96.075,96.12,95.975,95.99,850700000.0
2008-04-18 09:30:00,95.99,96.185,95.99,96.12,923200000.0
2008-04-18 09:45:00,96.12,96.26,96.075,96.17,1500100000.0
2008-04-18 10:00:00,96.17,96.255,96.125,96.13,1621600000.0
2008-04-18 10:15:00,96.13,96.17,96.04,96.065,1331900000.0
2008-04-18 10:30:00,96.065,96.105,95.99,96.085,897100000.0
2008-04-18 10:45:00,96.085,96.165,96.07,96.12,995600000.0
2008-04-18 11:00:00,96.12,96.235,96.09,96.175,1845100000.0
2008-04-18 11:15:00,96.18,96.365,96.105,96.295,1768500000.0
2008-04-18 11:30:00,96.295,96.355,96.25,96.325,1496100000.0
2008-04-18 11:45:00,96.325,96.325,96.19,96.265,939900000.0
2008-04-18 12:00:00,96.265,96.33,96.17,96.3,1258300000.0
2008-04-18 12:15:00,96.3,96.44,96.165,96.165,1271000000.0
2008-04-18 12:30:00,96.16,96.82,96.015,96.73,1903800000.0
2008-04-18 12:45:00,96.73,96.835,96.62,96.71,1351700000.0
2008-04-18 13:00:00,96.71,96.87,96.66,96.84,696600000.0
2008-04-18 13:15:00,96.835,96.865,96.71,96.84,668100000.0
2008-04-18 13:30:00,96.84,97.2,96.835,97.12,729300000.0
2008-04-18 13:45:00,97.12,97.435,96.985,97.3,1046600000.0
2008-04-18 14:00:00,97.3,97.32,96.98,97.11,1384200000.0
2008-04-18 14:15:00,97.11,97.22,97.02,97.04,842600000.0
2008-04-18 14:30:00,97.04,97.24,96.98,97.21,900100000.0
2008-04-18 14:45:00,97.2,97.28,97.12,97.195,714800000.0
2008-04-18 15:00:00,97.195,97.21,97.0,97.095,641300000.0
2008-04-18 15:15:00,97.095,97.13,96.98,97.055,911400000.0
2008-04-18 15:30:00,97.055,97.2,97.035,97.1,816500000.0
2008-04-18 15:45:00,97.085,97.29,97.07,97.22,849900000.0
2008-04-18 16:00:00,97.22,97.22,96.87,97.02,761200000.0
2008-04-18 16:15:00,97.02,97.1,96.75,96.8,946900000.0
2008-04-18 16:30:00,96.8,97.02,96.695,97.0,1510400000.0
2008-04-18 16:45:00,97.0,97.09,96.79,96.85,994600000.0
2008-04-18 17:00:00,96.85,97.09,96.84,97.015,783000000.0
2008-04-18 17:15:00,97.015,97.03,96.865,97.0,688800000.0
2008-04-18 17:30:00,97.005,97.055,96.9,97.01,919000000.0
2008-04-18 17:45:00,97.01,97.22,96.99,97.17,1011900000.0
2008-04-18 18:00:00,97.17,97.255,97.095,97.19,872800000.0
2008-04-18 18:15:00,97.19,97.265,97.13,97.18,1203800000.0
2008-04-18 18:30:00,97.175,97.2,97.03,97.09,1150200000.0
2008-04-18 18:45:00,97.09,97.11,96.92,96.92,1027400000.0
2008-04-18 19:00:00,96.92,96.92,96.79,96.82,1024500000.0
2008-04-18 19:15:00,96.82,96.905,96.81,96.85,1139200000.0
2008-04-18 19:30:00,96.85,96.89,96.745,96.81,1177400000.0
2008-04-18 19:45:00,96.81,96.98,96.81,96.86,1117200000.0
2008-04-18 20:00:00,96.86,96.89,96.77,96.82,1136300000.0
2008-04-18 20:15:00,96.82,97.09,96.815,96.9,993000000.0
2008-04-18 20:30:00,96.9,97.05,96.815,97.05,1158900000.0
2008-04-18 20:45:00,97.05,97.06,96.87,96.95,1250200000.0
2008-04-18 21:00:00,96.95,96.97,96.82,96.89,1155300000.0
2008-04-18 21:15:00,96.89,96.89,96.74,96.81,1074300000.0
2008-04-18 21:30:00,96.81,96.85,96.76,96.85,978900000.0
2008-04-18 21:45:00,96.85,96.92,96.77,96.88,1273600000.0
2008-04-18 22:00:00,96.88,96.93,96.86,96.92,1264500000.0
2008-04-18 22:15:00,96.92,96.92,96.86,96.885,9329600000.0
2008-04-18 22:30:00,96.885,96.89,96.765,96.8,11076200000.0
2008-04-18 22:45:00,96.8,96.86,96.79,96.84,15007200000.0
2008-04-20 23:00:00,96.795,96.844,96.77,96.8,10194400000.0
2008-04-20 23:15:00,96.805,96.84,96.76,96.79,7131700000.0
2008-04-20 23:30:00,96.84,96.9,96.81,96.82,12222300000.0
2008-04-20 23:45:00,96.82,96.85,96.79,96.84,10289700000.0
2008-04-21 00:00:00,96.83,96.87,96.795,96.85,6721600000.0
2008-04-21 00:15:00,96.85,96.905,96.83,96.885,8087600000.0
2008-04-21 00:30:00,96.885,96.995,96.88,96.97,8191900000.0
2008-04-21 00:45:00,96.97,97.13,96.965,97.09,11271000000.0
2008-04-21 01:00:00,97.09,97.13,97.05,97.07,6312100000.0
2008-04-21 01:15:00,97.07,97.17,97.03,97.1,4913000000.0
2008-04-21 01:30:00,97.1,97.11,96.96,96.97,3165500000.0
2008-04-21 01:45:00,96.97,97.04,96.94,96.99,9176500000.0
2008-04-21 02:00:00,96.99,97.08,96.99,97.06,15585300000.0
2008-04-21 02:15:00,97.06,97.12,97.03,97.05,14026200000.0
2008-04-21 02:30:00,97.05,97.09,97.04,97.04,12544700000.0
2008-04-21 02:45:00,97.04,97.05,96.96,97.03,11799399999.0
2008-04-21 03:00:00,97.03,97.09,96.97,96.97,15055800000.0
2008-04-21 03:15:00,96.98,97.01,96.88,96.97,15165700000.0
2008-04-21 03:30:00,96.97,97.27,96.97,97.17,13139800000.0
2008-04-21 03:45:00,97.17,97.28,97.16,97.26,12324100000.0
2008-04-21 04:00:00,97.26,97.31,97.25,97.3,12775900000.0
2008-04-21 04:15:00,97.3,97.39,97.29,97.385,13823600000.0
2008-04-21 04:30:00,97.385,97.42,97.34,97.36,6230900000.0
2008-04-21 04:45:00,97.36,97.39,97.32,97.36,10641900000.0
2008-04-21 05:00:00,97.37,97.39,97.31,97.33,12540000000.0
2008-04-21 05:15:00,97.33,97.395,97.33,97.38,7085900000.0
2008-04-21 05:30:00,97.38,97.4,97.34,97.35,5997900000.0
2008-04-21 05:45:00,97.35,97.425,97.34,97.39,4298900000.0
2008-04-21 06:00:00,97.39,97.41,97.31,97.32,3844600000.0
2008-04-21 06:15:00,97.32,97.36,97.31,97.355,4070900000.0
2008-04-21 06:30:00,97.355,97.455,97.31,97.34,6691000000.0
2008-04-21 06:45:00,97.34,97.47,97.34,97.47,7767200000.0
2008-04-21 07:00:00,97.47,97.49,97.42,97.47,11028900000.0
2008-04-21 07:15:00,97.47,97.56,97.425,97.53,10090900000.0
2008-04-21 07:30:00,97.53,97.645,97.45,97.49,6310900000.0
2008-04-21 07:45:00,97.49,97.61,97.47,97.61,5531700000.0
2008-04-21 08:00:00,97.61,97.675,97.575,97.675,8950200000.0
2008-04-21 08:15:00,97.675,97.805,97.67,97.76,6421400000.0
2008-04-21 08:30:00,97.76,97.89,97.71,97.88,2274900000.0
2008-04-21 08:45:00,97.88,97.97,97.77,97.89,1867100000.0
2008-04-21 09:00:00,97.89,97.9,97.67,97.7,1809600000.0
2008-04-21 09:15:00,97.71,97.82,97.61,97.685,1325300000.0
2008-04-21 09:30:00,97.69,97.76,97.6,97.62,1551100000.0
2008-04-21 09:45:00,97.62,97.63,97.26,97.27,1791000000.0
2008-04-21 10:00:00,97.27,97.46,97.25,97.43,1216300000.0
2008-04-21 10:15:00,97.43,97.47,97.32,97.43,1193100000.0
2008-04-21 10:30:00,97.43,97.52,97.32,97.5,1201700000.0
2008-04-21 10:45:00,97.5,97.54,97.37,97.51,1111400000.0
2008-04-21 11:00:00,97.51,97.58,97.49,97.53,1009100000.0
2008-04-21 11:15:00,97.53,97.63,97.51,97.57,945000000.0
2008-04-21 11:30:00,97.57,97.6,97.47,97.51,1655100000.0
2008-04-21 11:45:00,97.51,97.65,97.51,97.57,1161600000.0
2008-04-21 12:00:00,97.57,97.57,97.41,97.5,966400000.0
2008-04-21 12:15:00,97.5,97.53,97.41,97.47,980500000.0
2008-04-21 12:30:00,97.47,97.51,97.29,97.32,892200000.0
2008-04-21 12:45:00,97.32,97.34,97.13,97.18,1625600000.0
2008-04-21 13:00:00,97.18,97.19,96.89,97.06,993400000.0
2008-04-21 13:15:00,97.06,97.29,97.01,97.25,874100000.0
2008-04-21 13:30:00,97.25,97.48,97.18,97.37,854800000.0
2008-04-21 13:45:00,97.37,97.44,97.3,97.33,1288600000.0
2008-04-21 14:00:00,97.33,97.45,97.29,97.43,1061200000.0
2008-04-21 14:15:00,97.43,97.63,97.42,97.6,1115400000.0
2008-04-21 14:30:00,97.6,97.61,97.46,97.5,1214600000.0
2008-04-21 14:45:00,97.5,97.56,97.43,97.505,1009300000.0
2008-04-21 15:00:00,97.5,97.53,97.32,97.33,1268000000.0
2008-04-21 15:15:00,97.33,97.45,97.305,97.45,1351200000.0
2008-04-21 15:30:00,97.45,97.6,97.44,97.59,1258300000.0
2008-04-21 15:45:00,97.6,97.65,97.53,97.54,1192300000.0
2008-04-21 16:00:00,97.54,97.58,97.39,97.43,1656300000.0
2008-04-21 16:15:00,97.43,97.45,97.18,97.23,2598300000.0
2008-04-21 16:30:00,97.23,97.39,97.22,97.32,1439400000.0
2008-04-21 16:45:00,97.32,97.43,97.11,97.12,1051600000.0
2008-04-21 17:00:00,97.12,97.4,97.11,97.345,1142700000.0
2008-04-21 17:15:00,97.345,97.56,97.26,97.42,1174400000.0
2008-04-21 17:30:00,97.42,97.43,97.25,97.31,1317000000.0
2008-04-21 17:45:00,97.31,97.38,97.26,97.35,987200000.0
2008-04-21 18:00:00,97.35,97.42,97.2,97.22,1616100000.0
2008-04-21 18:15:00,97.22,97.33,97.22,97.28,1357700000.0
2008-04-21 18:30:00,97.28,97.29,97.195,97.25,1230400000.0
2008-04-21 18:45:00,97.25,97.265,97.165,97.25,1205800000.0
2008-04-21 19:00:00,97.25,97.36,97.22,97.245,1156100000.0
2008-04-21 19:15:00,97.245,97.295,97.21,97.23,915800000.0
2008-04-21 19:30:00,97.23,97.26,97.19,97.19,1003000000.0
2008-04-21 19:45:00,97.19,97.265,97.155,97.23,1377400000.0
2008-04-21 20:00:00,97.23,97.235,97.145,97.16,930200000.0
2008-04-21 20:15:00,97.16,97.215,96.99,97.065,867400000.0
2008-04-21 20:30:00,97.065,97.145,97.05,97.12,1040000000.0
2008-04-21 20:45:00,97.12,97.255,97.105,97.165,900000000.0
2008-04-21 21:00:00,97.16,97.2,97.115,97.18,845900000.0
2008-04-21 21:15:00,97.18,97.26,97.18,97.2,812100000.0
2008-04-21 21:30:00,97.2,97.27,97.16,97.27,726500000.0
2008-04-21 21:45:00,97.27,97.3,97.22,97.24,879700000.0
2008-04-21 22:00:00,97.24,97.26,97.19,97.23,868900000.0
2008-04-21 22:15:00,97.23,97.245,97.205,97.205,1646400000.0
2008-04-21 22:30:00,97.205,97.24,97.19,97.225,984300000.0
2008-04-21 22:45:00,97.225,97.37,97.225,97.35,4203100000.0
2008-04-21 23:00:00,97.35,97.39,97.31,97.36,5788200000.0
2008-04-21 23:15:00,97.36,97.39,97.35,97.365,4814900000.0
2008-04-21 23:30:00,97.365,97.365,97.18,97.24,8610700000.0
2008-04-21 23:45:00,97.24,97.3,97.21,97.27,1827800000.0
2008-04-22 00:00:00,97.27,97.28,97.17,97.22,10402900000.0
2008-04-22 00:15:00,97.23,97.39,97.23,97.37,7060300000.0
2008-04-22 00:30:00,97.37,97.44,97.315,97.41,8235300000.0
2008-04-22 00:45:00,97.41,97.43,97.35,97.425,7561100000.0
2008-04-22 01:00:00,97.425,97.51,97.41,97.43,6605100000.0
2008-04-22 01:15:00,97.43,97.53,97.43,97.5,7757400000.0
2008-04-22 01:30:00,97.5,97.5,97.36,97.39,8046900000.0
2008-04-22 01:45:00,97.39,97.39,97.2,97.35,13421400000.0
2008-04-22 02:00:00,97.35,97.43,97.32,97.36,12442000000.0
2008-04-22 02:15:00,97.36,97.37,97.3,97.3,12285900000.0
2008-04-22 02:30:00,97.3,97.33,97.215,97.25,14596200000.0
2008-04-22 02:45:00,97.25,97.31,97.205,97.225,4248800000.0
2008-04-22 03:00:00,97.225,97.275,97.18,97.18,6565800000.0
2008-04-22 03:15:00,97.18,97.23,97.14,97.155,5471500000.0
2008-04-22 03:30:00,97.155,97.155,96.99,97.08,5316900000.0
2008-04-22 03:45:00,97.08,97.12,96.85,96.93,4884200000.0
2008-04-22 04:00:00,96.93,97.045,96.84,96.965,5414000000.0
2008-04-22 04:15:00,96.965,97.09,96.925,97.025,7080200000.0
2008-04-22 04:30:00,97.025,97.1,96.95,96.99,11803000000.0
2008-04-22 04:45:00,96.99,97.04,96.98,97.01,16321000000.0
2008-04-22 05:00:00,97.01,97.1,97.01,97.06,16604800000.0
2008-04-22 05:15:00,97.06,97.07,96.99,97.01,13201100000.0
2008-04-22 05:30:00,97.01,97.025,96.92,96.94,17918200000.0
2008-04-22 05:45:00,96.95,97.0,96.88,97.0,12994300000.0
2008-04-22 06:00:00,97.0,97.08,96.98,97.07,13185300000.0
2008-04-22 06:15:00,97.07,97.11,97.03,97.05,16692500000.0
2008-04-22 06:30:00,97.05,97.11,97.03,97.1,13930300000.0
2008-04-22 06:45:00,97.1,97.11,97.02,97.04,12682800000.0
2008-04-22 07:00:00,97.04,97.09,97.02,97.06,13927000000.0
2008-04-22 07:15:00,97.06,97.11,96.97,97.08,10724500000.0
2008-04-22 07:30:00,97.08,97.21,96.885,96.93,8668100000.0
2008-04-22 07:45:00,96.935,97.03,96.875,97.03,10264000000.0
2008-04-22 08:00:00,97.02,97.07,96.92,97.0,8053200000.0
2008-04-22 08:15:00,97.0,97.02,96.915,96.94,11833800000.0
2008-04-22 08:30:00,96.94,96.95,96.815,96.905,4498100000.0
2008-04-22 08:45:00,96.905,97.04,96.89,97.01,1116300000.0
2008-04-22 09:00:00,97.01,97.07,96.83,97.01,1393800000.0
2008-04-22 09:15:00,97.0,97.01,96.89,96.98,1620200000.0
2008-04-22 09:30:00,96.98,97.09,96.925,97.09,1648800000.0
2008-04-22 09:45:00,97.09,97.35,97.07,97.32,1686000000.0
2008-04-22 10:00:00,97.31,97.43,97.24,97.29,1206900000.0
2008-04-22 10:15:00,97.28,97.46,97.24,97.38,985500000.0
2008-04-22 10:30:00,97.38,97.44,97.32,97.32,1079000000.0
2008-04-22 10:45:00,97.32,97.39,97.28,97.3,1136300000.0
2008-04-22 11:00:00,97.3,97.33,97.255,97.29,1611100000.0
2008-04-22 11:15:00,97.29,97.5,97.15,97.35,1416300000.0
2008-04-22 11:30:00,97.35,97.455,97.28,97.39,1332200000.0
2008-04-22 11:45:00,97.39,97.46,97.335,97.425,1423699999.0
2008-04-22 12:00:00,97.425,97.49,97.36,97.36,1210100000.0
2008-04-22 12:15:00,97.36,97.49,97.335,97.435,1284300000.0
2008-04-22 12:30:00,97.435,97.46,97.375,97.405,1449500000.0
2008-04-22 12:45:00,97.405,97.505,97.32,97.335,1301000000.0
2008-04-22 13:00:00,97.335,97.5,97.33,97.48,1729300000.0
2008-04-22 13:15:00,97.48,97.505,97.375,97.42,1085900000.0
2008-04-22 13:30:00,97.425,97.51,97.385,97.395,1553900000.0
2008-04-22 13:45:00,97.395,97.56,97.33,97.41,1199800000.0
2008-04-22 14:00:00,97.41,97.57,97.39,97.54,1341100000.0
2008-04-22 14:15:00,97.54,97.67,97.46,97.495,881200000.0
2008-04-22 14:30:00,97.495,97.56,97.49,97.55,450400000.0
2008-04-22 14:45:00,97.55,97.58,97.525,97.53,533500000.0
2008-04-22 15:00:00,97.53,97.59,97.44,97.485,682800000.0
2008-04-22 15:15:00,97.485,97.605,97.455,97.5,985400000.0
2008-04-22 15:30:00,97.5,97.56,97.39,97.43,1096400000.0
2008-04-22 15:45:00,97.43,97.505,97.33,97.48,1145300000.0
2008-04-22 16:00:00,97.48,97.715,97.48,97.625,1071300000.0
2008-04-22 16:15:00,97.625,97.68,97.305,97.31,1222500000.0
2008-04-22 16:30:00,97.31,97.44,97.26,97.425,1048000000.0
2008-04-22 16:45:00,97.43,97.56,97.33,97.37,1752500000.0
2008-04-22 17:00:00,97.37,97.44,97.315,97.4,1309300000.0
2008-04-22 17:15:00,97.4,97.56,97.36,97.47,914600000.0
2008-04-22 17:30:00,97.47,97.57,97.405,97.47,1120800000.0
2008-04-22 17:45:00,97.47,97.5,97.11,97.12,1233400000.0
2008-04-22 18:00:00,97.12,97.39,97.09,97.36,958300000.0
2008-04-22 18:15:00,97.36,97.4,97.26,97.29,611900000.0
2008-04-22 18:30:00,97.29,97.3,97.135,97.22,655800000.0
2008-04-22 18:45:00,97.22,97.225,97.095,97.11,651700000.0
2008-04-22 19:00:00,97.11,97.23,97.1,97.22,1221000000.0
2008-04-22 19:15:00,97.22,97.305,97.18,97.27,1278300000.0
2008-04-22 19:30:00,97.27,97.345,97.235,97.305,1235100000.0
2008-04-22 19:45:00,97.305,97.33,97.235,97.28,1108400000.0
2008-04-22 20:00:00,97.28,97.33,97.23,97.3,1261800000.0
2008-04-22 20:15:00,97.3,97.425,97.26,97.33,1082200000.0
2008-04-22 20:30:00,97.33,97.39,97.25,97.315,1114600000.0
2008-04-22 20:45:00,97.31,97.32,97.22,97.26,1811900000.0
2008-04-22 21:00:00,97.26,97.34,97.21,97.25,560500000.0
2008-04-22 21:15:00,97.25,97.29,97.22,97.22,435600000.0
2008-04-22 21:30:00,97.22,97.28,97.18,97.27,512400000.0
2008-04-22 21:45:00,97.27,97.33,97.26,97.28,562500000.0
2008-04-22 22:00:00,97.28,97.35,97.23,97.25,708200000.0
2008-04-22 22:15:00,97.25,97.31,97.21,97.255,835100000.0
2008-04-22 22:30:00,97.255,97.35,97.25,97.3,717400000.0
2008-04-22 22:45:00,97.3,97.34,97.28,97.3,1410500000.0
2008-04-22 23:00:00,97.3,97.3,97.19,97.19,1368100000.0
2008-04-22 23:15:00,97.19,97.23,97.135,97.2,1856600000.0
2008-04-22 23:30:00,97.2,97.23,97.16,97.18,237900000.0
2008-04-22 23:45:00,97.18,97.2,97.08,97.2,739800000.0
2008-04-23 00:00:00,97.2,97.33,97.2,97.26,1648500000.0
2008-04-23 00:15:00,97.26,97.285,97.225,97.27,898700000.0
2008-04-23 00:30:00,97.27,97.285,97.19,97.24,1045000000.0
2008-04-23 00:45:00,97.24,97.28,97.225,97.275,960500000.0
2008-04-23 01:00:00,97.275,97.415,97.27,97.385,1308600000.0
2008-04-23 01:15:00,97.385,97.505,97.38,97.44,1234600000.0
2008-04-23 01:30:00,97.44,97.45,97.36,97.37,1124000000.0
2008-04-23 01:45:00,97.37,97.37,97.245,97.325,1792300000.0
2008-04-23 02:00:00,97.325,97.445,97.31,97.44,1943000000.0
2008-04-23 02:15:00,97.43,97.47,97.325,97.36,3260100000.0
2008-04-23 02:30:00,97.355,97.51,97.305,97.47,2575600000.0
2008-04-23 02:45:00,97.47,97.53,97.415,97.425,2992800000.0
2008-04-23 03:00:00,97.425,97.45,97.375,97.44,3133800000.0
2008-04-23 03:15:00,97.44,97.56,97.44,97.47,5366300000.0
2008-04-23 03:30:00,97.47,97.9,97.47,97.73,6208700000.0
2008-04-23 03:45:00,97.73,97.78,97.685,97.74,5807700000.0
2008-04-23 04:00:00,97.74,97.8,97.66,97.72,3409900000.0
2008-04-23 04:15:00,97.72,97.79,97.695,97.71,4180600000.0
2008-04-23 04:30:00,97.71,97.885,97.71,97.84,3492200000.0
2008-04-23 04:45:00,97.84,97.93,97.825,97.9,2726300000.0
2008-04-23 05:00:00,97.9,97.93,97.875,97.915,2097300000.0
2008-04-23 05:15:00,97.915,97.94,97.82,97.83,1531900000.0
2008-04-23 05:30:00,97.83,97.94,97.83,97.93,827600000.0
2008-04-23 05:45:00,97.93,97.93,97.865,97.885,1419700000.0
2008-04-23 06:00:00,97.885,97.9,97.805,97.83,1305300000.0
2008-04-23 06:15:00,97.83,97.91,97.83,97.88,1859300000.0
2008-04-23 06:30:00,97.88,97.96,97.88,97.94,1833900000.0
2008-04-23 06:45:00,97.94,97.96,97.89,97.945,2705700000.0
2008-04-23 07:00:00,97.945,97.965,97.9,97.92,1411600000.0
2008-04-23 07:15:00,97.92,97.97,97.87,97.9,3064400000.0
2008-04-23 07:30:00,97.9,97.96,97.84,97.89,2995500000.0
2008-04-23 07:45:00,97.89,97.945,97.815,97.89,3412800000.0
2008-04-23 08:00:00,97.89,97.985,97.84,97.88,3267100000.0
2008-04-23 08:15:00,97.88,97.885,97.765,97.825,4069600000.0
2008-04-23 08:30:00,97.825,97.87,97.74,97.78,2515400000.0
2008-04-23 08:45:00,97.79,97.91,97.705,97.875,2980000000.0
2008-04-23 09:00:00,97.875,97.995,97.84,97.925,3715400000.0
2008-04-23 09:15:00,97.925,97.995,97.865,97.975,3693000000.0
2008-04-23 09:30:00,97.975,98.095,97.95,98.075,4728500000.0
2008-04-23 09:45:00,98.075,98.195,98.05,98.17,5420300000.0
2008-04-23 10:00:00,98.165,98.225,98.145,98.205,4266200000.0
2008-04-23 10:15:00,98.205,98.275,98.145,98.165,3107900000.0
2008-04-23 10:30:00,98.165,98.325,98.155,98.25,3585200000.0
2008-04-23 10:45:00,98.25,98.375,98.23,98.315,2692800000.0
2008-04-23 11:00:00,98.315,98.415,98.295,98.325,3349600000.0
2008-04-23 11:15:00,98.325,98.375,98.215,98.32,3005300000.0
2008-04-23 11:30:00,98.32,98.4,98.285,98.325,2497600000.0
2008-04-23 11:45:00,98.315,98.365,98.255,98.265,2846800000.0
2008-04-23 12:00:00,98.265,98.285,98.165,98.205,2993600000.0
2008-04-23 12:15:00,98.205,98.265,98.175,98.245,2965100000.0
2008-04-23 12:30:00,98.245,98.295,98.135,98.17,3010900000.0
2008-04-23 12:45:00,98.17,98.265,98.02,98.075,3022400000.0
2008-04-23 13:00:00,98.075,98.075,97.925,97.945,3527300000.0
2008-04-23 13:15:00,97.945,98.015,97.785,97.905,3346600000.0
2008-04-23 13:30:00,97.905,98.095,97.905,98.0,2870100000.0
2008-04-23 13:45:00,98.0,98.065,97.905,97.975,2827000000.0
2008-04-23 14:00:00,97.975,98.065,97.885,98.025,3314200000.0
2008-04-23 14:15:00,98.035,98.045,97.865,97.88,3501900000.0
2008-04-23 14:30:00,97.88,97.935,97.795,97.825,3900300000.0
2008-04-23 14:45:00,97.825,98.035,97.795,97.915,3440100000.0
2008-04-23 15:00:00,97.915,98.055,97.885,97.895,4031300000.0
2008-04-23 15:15:00,97.895,97.935,97.815,97.835,3948200000.0
2008-04-23 15:30:00,97.835,97.835,97.575,97.675,4622000000.0
2008-04-23 15:45:00,97.675,97.745,97.585,97.735,4562800000.0
2008-04-23 16:00:00,97.735,97.805,97.635,97.785,4432200000.0
2008-04-23 16:15:00,97.785,97.925,97.73,97.915,4273500000.0
2008-04-23 16:30:00,97.915,98.135,97.825,98.005,4700700000.0
2008-04-23 16:45:00,98.005,98.215,97.945,98.205,4319100000.0
2008-04-23 17:00:00,98.205,98.305,98.115,98.225,4027400000.0
2008-04-23 17:15:00,98.225,98.245,98.155,98.205,3893700000.0
2008-04-23 17:30:00,98.205,98.285,98.135,98.245,3262100000.0
2008-04-23 17:45:00,98.245,98.295,98.155,98.205,3176100000.0
2008-04-23 18:00:00,98.205,98.225,98.045,98.105,2556600000.0
2008-04-23 18:15:00,98.105,98.155,98.015,98.095,2704900000.0
2008-04-23 18:30:00,98.095,98.13,97.965,98.075,3151300000.0
2008-04-23 18:45:00,98.075,98.21,98.035,98.065,3303700000.0
2008-04-23 19:00:00,98.065,98.135,97.965,98.055,4085600000.0
2008-04-23 19:15:00,98.055,98.235,98.055,98.19,2985200000.0
2008-04-23 19:30:00,98.19,98.275,98.1,98.115,3113700000.0
2008-04-23 19:45:00,98.125,98.305,98.095,98.295,3313500000.0
2008-04-23 20:00:00,98.295,98.335,98.255,98.295,2935800000.0
2008-04-23 20:15:00,98.295,98.315,98.175,98.175,1742500000.0
2008-04-23 20:30:00,98.175,98.255,98.095,98.205,2422200000.0
2008-04-23 20:45:00,98.205,98.245,98.135,98.245,2057400000.0
2008-04-23 21:00:00,98.245,98.295,98.23,98.23,1677600000.0
2008-04-23 21:15:00,98.23,98.265,98.195,98.235,922300000.0
2008-04-23 21:30:00,98.235,98.235,98.175,98.215,1140400000.0
2008-04-23 21:45:00,98.215,98.235,98.185,98.195,948500000.0
2008-04-23 22:00:00,98.195,98.235,98.155,98.195,1152700000.0
2008-04-23 22:15:00,98.195,98.215,98.165,98.175,771400000.0
2008-04-23 22:30:00,98.175,98.225,98.1,98.12,1960300000.0
2008-04-23 22:45:00,98.12,98.18,98.06,98.07,1741200000.0
2008-04-23 23:00:00,98.07,98.07,97.836,97.98,2024200000.0
2008-04-23 23:15:00,97.98,98.09,97.93,97.99,1900600000.0
2008-04-23 23:30:00,97.99,98.04,97.88,97.9,1230700000.0
2008-04-23 23:45:00,97.9,97.97,97.9,97.97,652600000.0
2008-04-24 00:00:00,97.97,98.02,97.97,98.02,1643700000.0
2008-04-24 00:15:00,98.02,98.08,97.98,98.03,1456600000.0
2008-04-24 00:30:00,98.03,98.06,97.96,97.99,361400000.0
2008-04-24 00:45:00,97.99,98.0,97.91,97.97,1453500000.0
2008-04-24 01:00:00,97.97,98.0,97.95,97.98,1555400000.0
2008-04-24 01:15:00,97.98,98.01,97.93,97.99,1562700000.0
2008-04-24 01:30:00,97.99,98.04,97.95,98.03,1293000000.0
2008-04-24 01:45:00,98.03,98.055,97.975,98.05,1347200000.0
2008-04-24 02:00:00,98.05,98.055,97.97,97.99,2689100003.0
2008-04-24 02:15:00,97.99,98.025,97.945,98.025,3668200000.0
2008-04-24 02:30:00,98.025,98.055,97.895,97.94,2287599998.0
2008-04-24 02:45:00,97.94,97.965,97.885,97.935,2165450000.0
2008-04-24 03:00:00,97.935,97.945,97.735,97.82,4775049992.0
2008-04-24 03:15:00,97.82,97.855,97.66,97.79,3344949995.0
2008-04-24 03:30:00,97.79,97.885,97.77,97.84,2980300000.0
2008-04-24 03:45:00,97.84,97.93,97.81,97.92,1956700000.0
2008-04-24 04:00:00,97.92,98.04,97.885,97.93,3669899999.0
2008-04-24 04:15:00,97.93,98.0,97.925,98.0,2725999985.0
2008-04-24 04:30:00,98.0,98.015,97.935,97.96,4211799996.0
2008-04-24 04:45:00,97.96,97.98,97.91,97.955,2185800000.0
2008-04-24 05:00:00,97.955,98.035,97.925,97.975,3056350000.0
2008-04-24 05:15:00,97.975,98.04,97.955,98.0,2040900000.0
2008-04-24 05:30:00,98.0,98.125,97.965,98.11,1405000000.0
2008-04-24 05:45:00,98.11,98.175,98.105,98.12,3162700000.0
2008-04-24 06:00:00,98.12,98.155,98.08,98.095,2332900000.0
2008-04-24 06:15:00,98.095,98.115,98.065,98.115,1684299998.0
2008-04-24 06:30:00,98.115,98.195,98.095,98.18,960800000.0
2008-04-24 06:45:00,98.18,98.205,98.145,98.185,1048800000.0
2008-04-24 07:00:00,98.185,98.195,98.11,98.13,2013300000.0
2008-04-24 07:15:00,98.13,98.155,98.105,98.135,1384800000.0
2008-04-24 07:30:00,98.13,98.145,98.1,98.14,1115000000.0
2008-04-24 07:45:00,98.14,98.235,98.125,98.19,2520100000.0
2008-04-24 08:00:00,98.19,98.19,98.075,98.095,2568500000.0
2008-04-24 08:15:00,98.095,98.18,98.045,98.06,3009650000.0
2008-04-24 08:30:00,98.06,98.08,97.79,98.06,3309150000.0
2008-04-24 08:45:00,98.06,98.23,98.05,98.19,1495000000.0
2008-04-24 09:00:00,98.19,98.2,98.11,98.15,1590100000.0
2008-04-24 09:15:00,98.15,98.245,98.085,98.195,1450500000.0
2008-04-24 09:30:00,98.195,98.245,98.07,98.105,2396400000.0
2008-04-24 09:45:00,98.105,98.155,97.985,98.125,1318150000.0
2008-04-24 10:00:00,98.125,98.145,97.925,98.055,3121750000.0
2008-04-24 10:15:00,98.055,98.14,97.91,98.005,2100700000.0
2008-04-24 10:30:00,98.005,98.125,97.97,98.045,825400000.0
2008-04-24 10:45:00,98.04,98.105,97.995,98.085,1064450000.0
2008-04-24 11:00:00,98.085,98.13,97.945,97.965,1965900000.0
2008-04-24 11:15:00,97.965,98.045,97.945,98.035,1189750000.0
2008-04-24 11:30:00,98.035,98.035,97.945,97.975,1612350000.0
2008-04-24 11:45:00,97.975,98.11,97.95,98.085,2353100000.0
2008-04-24 12:00:00,98.085,98.09,97.94,97.975,3690500000.0
2008-04-24 12:15:00,97.975,98.075,97.905,98.05,3094950000.0
2008-04-24 12:30:00,98.05,98.055,97.93,97.935,2018500000.0
2008-04-24 12:45:00,97.935,97.985,97.72,97.72,1786900000.0
2008-04-24 13:00:00,97.72,97.88,97.675,97.865,1873100000.0
2008-04-24 13:15:00,97.865,97.95,97.795,97.84,1955700000.0
2008-04-24 13:30:00,97.84,97.945,97.75,97.775,1900600000.0
2008-04-24 13:45:00,97.775,97.795,97.65,97.775,2527600000.0
2008-04-24 14:00:00,97.785,97.8,97.545,97.67,3428700000.0
2008-04-24 14:15:00,97.67,97.85,97.655,97.785,3111600000.0
2008-04-24 14:30:00,97.925,98.13,97.925,98.125,3721700000.0
2008-04-24 14:45:00,98.13,98.155,97.955,98.12,4460450000.0
2008-04-24 15:00:00,98.12,98.275,98.065,98.235,4079700000.0
2008-04-24 15:15:00,98.235,98.35,98.115,98.175,4194400000.0
2008-04-24 15:30:00,98.175,98.295,98.085,98.15,4057450000.0
2008-04-24 15:45:00,98.15,98.205,98.005,98.125,4181350000.0
2008-04-24 16:00:00,98.125,98.135,97.72,97.78,3431050000.0
2008-04-24 16:15:00,97.785,97.875,97.69,97.775,2782000000.0
2008-04-24 16:30:00,97.775,97.865,97.61,97.735,2870750000.0
2008-04-24 16:45:00,97.735,97.895,97.655,97.845,1936850000.0
2008-04-24 17:00:00,97.845,97.955,97.815,97.945,3886550000.0
2008-04-24 17:15:00,97.96,98.09,97.895,98.03,3715250000.0
2008-04-24 17:30:00,98.03,98.2,97.935,98.01,3864450000.0
2008-04-24 17:45:00,98.01,98.135,97.79,97.855,4031100000.0
2008-04-24 18:00:00,97.855,97.99,97.85,97.935,2040250000.0
2008-04-24 18:15:00,97.935,98.07,97.87,97.93,813650000.0
2008-04-24 18:30:00,97.93,98.08,97.93,98.08,707750000.0
2008-04-24 18:45:00,98.08,98.08,97.88,97.955,561950000.0
2008-04-24 19:00:00,97.955,98.06,97.9,98.005,683800000.0
2008-04-24 19:15:00,98.005,98.025,97.86,97.94,220950000.0
2008-04-24 19:30:00,97.94,98.03,97.885,97.97,300300000.0
2008-04-24 19:45:00,97.97,98.01,97.905,97.95,246100000.0
2008-04-24 20:00:00,97.95,98.06,97.95,98.05,258100000.0
2008-04-24 20:15:00,98.05,98.12,98.015,98.06,384600000.0
2008-04-24 20:30:00,98.06,98.075,98.005,98.025,370250000.0
2008-04-24 20:45:00,98.025,98.1,97.995,98.085,441100000.0
2008-04-24 21:00:00,98.085,98.1,98.035,98.085,205200000.0
2008-04-24 21:15:00,98.085,98.085,98.02,98.06,177900000.0
2008-04-24 21:30:00,98.06,98.07,97.97,98.01,224000000.0
2008-04-24 21:45:00,98.01,98.045,97.97,98.04,199550000.0
2008-04-24 22:00:00,98.04,98.065,98.0,98.04,216050000.0
2008-04-24 22:15:00,98.04,98.06,97.95,98.02,200100000.0
2008-04-24 22:30:00,98.02,98.025,97.91,97.925,270600000.0
2008-04-24 22:45:00,97.92,97.96,97.885,97.93,284400000.0
2008-04-24 23:00:00,97.93,97.93,97.831,97.89,1749200000.0
2008-04-24 23:15:00,97.89,97.975,97.87,97.975,965300000.0
2008-04-24 23:30:00,97.975,98.06,97.97,98.04,784650000.0
2008-04-24 23:45:00,98.04,98.04,97.9,97.92,1204650000.0
2008-04-25 00:00:00,97.92,97.92,97.87,97.88,1426600000.0
2008-04-25 00:15:00,97.88,97.895,97.825,97.89,767900000.0
2008-04-25 00:30:00,97.89,97.92,97.805,97.82,747850000.0
2008-04-25 00:45:00,97.82,97.87,97.77,97.77,1488900000.0
2008-04-25 01:00:00,97.77,97.99,97.77,97.92,1738400000.0
2008-04-25 01:15:00,97.92,98.03,97.92,97.98,1286800000.0
2008-04-25 01:30:00,97.98,98.01,97.92,97.97,1544550000.0
2008-04-25 01:45:00,97.97,98.0,97.89,97.92,2675050000.0
2008-04-25 02:00:00,97.92,98.035,97.9,97.99,5013350000.0
2008-04-25 02:15:00,97.99,98.02,97.95,97.995,4339500006.0
2008-04-25 02:30:00,97.995,98.06,97.96,97.98,2247350000.0
2008-04-25 02:45:00,97.98,98.08,97.96,98.055,5434400000.0
2008-04-25 03:00:00,98.055,98.11,98.02,98.085,6506600000.0
2008-04-25 03:15:00,98.085,98.11,98.055,98.08,7039200008.0
2008-04-25 03:30:00,98.08,98.145,98.08,98.135,1684750000.0
2008-04-25 03:45:00,98.135,98.23,98.12,98.17,4413700000.0
2008-04-25 04:00:00,98.17,98.18,98.11,98.12,4863000000.0
2008-04-25 04:15:00,98.12,98.14,98.06,98.08,3373200001.0
2008-04-25 04:30:00,98.08,98.09,98.035,98.05,3762399987.0
2008-04-25 04:45:00,98.05,98.12,98.03,98.05,7611049998.0
2008-04-25 05:00:00,98.05,98.07,98.01,98.02,4379400000.0
2008-04-25 05:15:00,98.02,98.025,97.96,98.0,4896250000.0
2008-04-25 05:30:00,98.0,98.08,97.99,98.07,7449450000.0
2008-04-25 05:45:00,98.07,98.09,97.99,98.025,7206500003.0
2008-04-25 06:00:00,98.025,98.055,97.91,97.94,7994950001.0
2008-04-25 06:15:00,97.94,98.05,97.85,97.925,6185900001.0
2008-04-25 06:30:00,97.925,97.93,97.845,97.855,6548450000.0
2008-04-25 06:45:00,97.855,97.885,97.8,97.805,5912000010.0
2008-04-25 07:00:00,97.81,97.88,97.775,97.865,7043200003.0
2008-04-25 07:15:00,97.865,97.865,97.74,97.835,8659899998.0
2008-04-25 07:30:00,97.835,97.92,97.79,97.915,6305150003.0
2008-04-25 07:45:00,97.915,97.96,97.85,97.95,5099950005.0
2008-04-25 08:00:00,97.95,98.1,97.93,98.03,4742650000.0
2008-04-25 08:15:00,98.03,98.06,97.92,97.975,1425300000.0
2008-04-25 08:30:00,97.975,98.03,97.91,97.97,619700000.0
2008-04-25 08:45:00,97.97,98.03,97.9,97.945,591500000.0
2008-04-25 09:00:00,97.945,97.965,97.615,97.65,840000000.0
2008-04-25 09:15:00,97.64,97.68,97.42,97.54,891250000.0
2008-04-25 09:30:00,97.54,97.69,97.44,97.49,1194400000.0
2008-04-25 09:45:00,97.49,97.74,97.405,97.405,1138350000.0
2008-04-25 10:00:00,97.4,97.515,97.31,97.315,943950000.0
2008-04-25 10:15:00,97.315,97.555,97.31,97.49,432700000.0
2008-04-25 10:30:00,97.495,97.515,97.345,97.425,702050000.0
2008-04-25 10:45:00,97.425,97.545,97.35,97.36,269600000.0
2008-04-25 11:00:00,97.355,97.48,97.235,97.28,807840000.0
2008-04-25 11:15:00,97.28,97.43,97.265,97.37,937070000.0
2008-04-25 11:30:00,97.37,97.58,97.37,97.55,1363000000.0
2008-04-25 11:45:00,97.55,97.61,97.35,97.36,1418400000.0
2008-04-25 12:00:00,97.36,97.57,97.32,97.57,1168300000.0
2008-04-25 12:15:00,97.57,97.57,97.38,97.38,1123000000.0
2008-04-25 12:30:00,97.38,97.42,97.27,97.41,1166800000.0
2008-04-25 12:45:00,97.41,97.445,97.35,97.405,1675300000.0
2008-04-25 13:00:00,97.405,97.505,97.37,97.475,2646300000.0
2008-04-25 13:15:00,97.475,97.53,97.365,97.505,2158600000.0
2008-04-25 13:30:00,97.505,97.515,97.335,97.365,1671300000.0
2008-04-25 13:45:00,97.355,97.415,97.25,97.385,2896900000.0
2008-04-25 14:00:00,97.385,97.395,97.29,97.325,3061100000.0
2008-04-25 14:15:00,97.325,97.375,97.29,97.325,3323000000.0
2008-04-25 14:30:00,97.325,97.435,97.29,97.33,2912800000.0
2008-04-25 14:45:00,97.325,97.39,97.24,97.27,1744000000.0
2008-04-25 15:00:00,97.27,97.29,97.205,97.24,1746200000.0
2008-04-25 15:15:00,97.24,97.4,97.22,97.38,1685900000.0
2008-04-25 15:30:00,97.38,97.39,97.13,97.19,1834600000.0
2008-04-25 15:45:00,97.19,97.23,97.07,97.2,1944900000.0
2008-04-25 16:00:00,97.2,97.215,97.01,97.17,1739900000.0
2008-04-25 16:15:00,97.17,97.3,97.15,97.26,1690900000.0
2008-04-25 16:30:00,97.26,97.31,97.02,97.18,1679000000.0
2008-04-25 16:45:00,97.18,97.34,97.09,97.3,1647900000.0
2008-04-25 17:00:00,97.31,97.38,97.2,97.23,1627900000.0
2008-04-25 17:15:00,97.23,97.26,97.105,97.21,1738800000.0
2008-04-25 17:30:00,97.21,97.33,97.15,97.28,1958000000.0
2008-04-25 17:45:00,97.28,97.36,97.12,97.16,1520900000.0
2008-04-25 18:00:00,97.16,97.32,97.145,97.24,1274200000.0
2008-04-25 18:15:00,97.24,97.295,97.095,97.135,1344400000.0
2008-04-25 18:30:00,97.135,97.155,97.065,97.15,1695500000.0
2008-04-25 18:45:00,97.15,97.26,97.145,97.25,1694200000.0
2008-04-25 19:00:00,97.25,97.335,97.225,97.275,1562700000.0
2008-04-25 19:15:00,97.275,97.31,97.215,97.245,1531700000.0
2008-04-25 19:30:00,97.245,97.295,97.21,97.285,1107100000.0
2008-04-25 19:45:00,97.285,97.355,97.23,97.305,1492400000.0
2008-04-25 20:00:00,97.305,97.37,97.285,97.335,1718900000.0
2008-04-25 20:15:00,97.335,97.375,97.285,97.365,1512800000.0
2008-04-25 20:30:00,97.365,97.41,97.32,97.34,2719300000.0
2008-04-25 20:45:00,97.34,97.39,97.315,97.35,3465300000.0
2008-04-25 21:00:00,97.35,97.495,97.31,97.48,1549900000.0
2008-04-25 21:15:00,97.48,97.56,97.47,97.525,4901800000.0
2008-04-25 21:30:00,97.525,97.53,97.32,97.33,2434000000.0
2008-04-25 21:45:00,97.33,97.38,97.23,97.28,1803000000.0
2008-04-25 22:00:00,97.28,97.405,97.265,97.39,4160200000.0
2008-04-25 22:15:00,97.39,97.45,97.3,97.395,9609000000.0
2008-04-25 22:30:00,97.395,97.415,97.365,97.415,15774500000.0
2008-04-25 22:45:00,97.415,97.425,97.335,97.38,9342000000.0
2008-04-27 23:00:00,97.452,97.491,97.419,97.491,2309600000.0
2008-04-27 23:15:00,97.465,97.466,97.415,97.447,1125899997.0
2008-04-27 23:30:00,97.43,97.479,97.43,97.46,1047299994.0
2008-04-27 23:45:00,97.46,97.52,97.421,97.51,1232100000.0
2008-04-28 00:00:00,97.52,97.56,97.48,97.53,1317200000.0
2008-04-28 00:15:00,97.54,97.55,97.46,97.51,1324399999.0
2008-04-28 00:30:00,97.52,97.53,97.46,97.47,1914000005.0
2008-04-28 00:45:00,97.47,97.53,97.395,97.5,2301900003.0
2008-04-28 01:00:00,97.49,97.56,97.485,97.555,1517200002.0
2008-04-28 01:15:00,97.555,97.65,97.544,97.65,452200000.0
2008-04-28 01:30:00,97.64,97.82,97.64,97.77,388800000.0
2008-04-28 01:45:00,97.77,97.86,97.765,97.86,810600000.0
2008-04-28 02:00:00,97.86,97.96,97.825,97.89,2442000001.0
2008-04-28 02:15:00,97.89,97.91,97.8,97.825,2158700000.0
2008-04-28 02:30:00,97.815,97.82,97.74,97.79,4355500000.0
2008-04-28 02:45:00,97.79,97.87,97.77,97.87,4079699999.0
2008-04-28 03:00:00,97.87,97.895,97.82,97.855,4537300002.0
2008-04-28 03:15:00,97.855,97.915,97.85,97.9,4794600001.0
2008-04-28 03:30:00,97.91,97.92,97.87,97.91,1409800000.0
2008-04-28 03:45:00,97.91,97.97,97.91,97.955,2675699999.0
2008-04-28 04:00:00,97.955,98.02,97.92,97.945,2757999999.0
2008-04-28 04:15:00,97.935,97.935,97.84,97.84,3578300000.0
2008-04-28 04:30:00,97.84,97.87,97.81,97.84,2775900000.0
2008-04-28 04:45:00,97.83,97.86,97.79,97.81,3169600000.0
2008-04-28 05:00:00,97.81,97.895,97.8,97.87,1505900001.0
2008-04-28 05:15:00,97.87,97.91,97.84,97.89,3628100000.0
2008-04-28 05:30:00,97.89,97.98,97.85,97.96,2573300000.0
2008-04-28 05:45:00,97.96,97.96,97.87,97.87,2925300002.0
2008-04-28 06:00:00,97.87,97.91,97.84,97.88,2433399999.0
2008-04-28 06:15:00,97.88,97.9,97.79,97.83,2418700000.0
2008-04-28 06:30:00,97.83,97.84,97.72,97.76,3878800017.0
2008-04-28 06:45:00,97.76,97.82,97.74,97.765,3807800000.0
2008-04-28 07:00:00,97.765,97.83,97.76,97.805,882000000.0
2008-04-28 07:15:00,97.805,97.94,97.78,97.825,4749800000.0
2008-04-28 07:30:00,97.825,97.9,97.8,97.885,2137099999.0
2008-04-28 07:45:00,97.89,97.99,97.86,97.985,552000000.0
2008-04-28 08:00:00,97.985,98.0,97.865,97.97,2592200000.0
2008-04-28 08:15:00,97.98,98.035,97.945,98.01,1685600000.0
2008-04-28 08:30:00,98.01,98.08,97.975,98.01,785600000.0
2008-04-28 08:45:00,98.01,98.075,97.98,98.07,676700000.0
2008-04-28 09:00:00,98.07,98.095,97.94,97.97,1322800000.0
2008-04-28 09:15:00,97.97,98.0,97.815,97.91,838500000.0
2008-04-28 09:30:00,97.9,98.14,97.84,98.02,1461200000.0
2008-04-28 09:45:00,98.025,98.04,97.915,97.945,1150900000.0
2008-04-28 10:00:00,97.945,97.98,97.895,97.895,1249200000.0
2008-04-28 10:15:00,97.895,97.975,97.87,97.88,1626200000.0
2008-04-28 10:30:00,97.88,98.07,97.88,98.07,670200000.0
2008-04-28 10:45:00,98.07,98.08,97.97,97.995,1084700000.0
2008-04-28 11:00:00,97.99,98.035,97.93,98.0,1032200000.0
2008-04-28 11:15:00,98.01,98.1,97.93,98.08,1085700000.0
2008-04-28 11:30:00,98.08,98.1,98.045,98.075,758100000.0
2008-04-28 11:45:00,98.075,98.2,98.075,98.165,617900000.0
2008-04-28 12:00:00,98.165,98.195,98.09,98.1,1309000000.0
2008-04-28 12:15:00,98.1,98.125,97.98,98.005,1096300000.0
2008-04-28 12:30:00,98.01,98.06,97.97,98.04,1339500000.0
2008-04-28 12:45:00,98.04,98.115,98.03,98.09,686300000.0
2008-04-28 13:00:00,98.09,98.15,98.03,98.09,983200000.0
2008-04-28 13:15:00,98.09,98.11,97.995,98.01,598900000.0
2008-04-28 13:30:00,98.01,98.17,97.995,98.095,950000000.0
2008-04-28 13:45:00,98.1,98.15,98.06,98.11,1052100000.0
2008-04-28 14:00:00,98.11,98.14,98.055,98.105,1435700000.0
2008-04-28 14:15:00,98.105,98.11,97.945,97.99,1122800000.0
2008-04-28 14:30:00,97.99,98.085,97.98,98.01,1022500000.0
2008-04-28 14:45:00,98.0,98.04,97.875,97.925,1464900000.0
2008-04-28 15:00:00,97.925,97.95,97.815,97.87,807500000.0
2008-04-28 15:15:00,97.87,97.955,97.85,97.87,414900000.0
2008-04-28 15:30:00,97.87,97.89,97.73,97.77,650500000.0
2008-04-28 15:45:00,97.78,97.87,97.7,97.83,562800000.0
2008-04-28 16:00:00,97.83,97.87,97.73,97.83,618300000.0
2008-04-28 16:15:00,97.83,98.03,97.8,97.93,820900000.0
2008-04-28 16:30:00,97.925,98.02,97.865,97.88,692500000.0
2008-04-28 16:45:00,97.88,98.1,97.85,98.07,623300000.0
2008-04-28 17:00:00,98.055,98.08,97.94,97.99,687900000.0
2008-04-28 17:15:00,97.99,97.99,97.8,97.925,617200000.0
2008-04-28 17:30:00,97.93,98.02,97.93,97.96,276300000.0
2008-04-28 17:45:00,97.95,98.03,97.91,97.96,637800000.0
2008-04-28 18:00:00,97.96,98.075,97.95,98.055,415800000.0
2008-04-28 18:15:00,98.06,98.11,98.0,98.06,482500000.0
2008-04-28 18:30:00,98.06,98.07,97.96,97.98,413100000.0
2008-04-28 18:45:00,97.98,98.035,97.965,98.01,235000000.0
2008-04-28 19:00:00,98.01,98.075,97.98,98.04,345800000.0
2008-04-28 19:15:00,98.04,98.09,98.025,98.085,225400000.0
2008-04-28 19:30:00,98.085,98.095,98.02,98.03,269200000.0
2008-04-28 19:45:00,98.02,98.065,97.989,98.04,614200000.0
2008-04-28 20:00:00,98.04,98.045,97.99,98.01,572900000.0
2008-04-28 20:15:00,98.01,98.03,97.94,97.96,346400000.0
2008-04-28 20:30:00,97.96,98.08,97.96,98.045,398900000.0
2008-04-28 20:45:00,98.045,98.06,97.905,97.915,699200000.0
2008-04-28 21:00:00,97.915,97.955,97.875,97.905,351500000.0
2008-04-28 21:15:00,97.905,97.905,97.77,97.77,314400000.0
2008-04-28 21:30:00,97.77,97.8,97.702,97.8,633500000.0
2008-04-28 21:45:00,97.8,97.81,97.73,97.76,299000000.0
2008-04-28 22:00:00,97.76,97.765,97.69,97.715,548400000.0
2008-04-28 22:15:00,97.715,97.745,97.655,97.73,285400000.0
2008-04-28 22:30:00,97.73,97.82,97.708,97.82,211400000.0
2008-04-28 22:45:00,97.82,97.89,97.75,97.75,693800000.0
2008-04-28 23:00:00,97.74,97.78,97.54,97.61,1754199999.0
2008-04-28 23:15:00,97.61,97.66,97.577,97.65,840800000.0
2008-04-28 23:30:00,97.65,97.75,97.65,97.71,551400000.0
2008-04-28 23:45:00,97.71,97.76,97.71,97.74,113500000.0
2008-04-29 00:00:00,97.74,97.78,97.73,97.78,545800000.0
2008-04-29 00:15:00,97.78,97.86,97.78,97.855,865100000.0
2008-04-29 00:30:00,97.855,97.89,97.84,97.86,660800000.0
2008-04-29 00:45:00,97.86,97.91,97.77,97.79,2711000005.0
2008-04-29 01:00:00,97.79,97.8,97.68,97.77,2335300000.0
2008-04-29 01:15:00,97.78,97.8,97.75,97.78,1073700001.0
2008-04-29 01:30:00,97.78,97.78,97.72,97.74,1090500000.0
2008-04-29 01:45:00,97.73,97.74,97.61,97.62,2747499997.0
2008-04-29 02:00:00,97.62,97.73,97.565,97.73,3841099999.0
2008-04-29 02:15:00,97.74,97.77,97.65,97.705,2218200001.0
2008-04-29 02:30:00,97.71,97.725,97.625,97.635,2903799999.0
2008-04-29 02:45:00,97.63,97.64,97.54,97.56,3396000000.0
2008-04-29 03:00:00,97.57,97.65,97.545,97.65,1878699999.0
2008-04-29 03:15:00,97.65,97.74,97.567,97.68,4434399998.0
2008-04-29 03:30:00,97.68,97.715,97.6,97.69,4491200002.0
2008-04-29 03:45:00,97.69,97.69,97.57,97.59,3979900000.0
2008-04-29 04:00:00,97.59,97.66,97.56,97.65,2914200001.0
2008-04-29 04:15:00,97.65,97.68,97.61,97.66,3719799997.0
2008-04-29 04:30:00,97.66,97.67,97.61,97.63,2190900000.0
2008-04-29 04:45:00,97.63,97.64,97.61,97.62,1648399999.0
2008-04-29 05:00:00,97.61,97.63,97.59,97.61,1286400001.0
2008-04-29 05:15:00,97.6,97.6,97.55,97.57,1903999993.0
2008-04-29 05:30:00,97.57,97.6,97.54,97.58,2847099984.0
2008-04-29 05:45:00,97.58,97.61,97.565,97.6,2428799997.0
2008-04-29 06:00:00,97.6,97.61,97.54,97.57,1265800002.0
2008-04-29 06:15:00,97.57,97.66,97.55,97.64,2191700000.0
2008-04-29 06:30:00,97.64,97.67,97.6,97.6,1253899998.0
2008-04-29 06:45:00,97.6,97.6,97.516,97.575,985200000.0
2008-04-29 07:00:00,97.585,97.65,97.565,97.64,528800000.0
2008-04-29 07:15:00,97.64,97.685,97.6,97.62,570400000.0
2008-04-29 07:30:00,97.625,97.65,97.565,97.65,946500000.0
2008-04-29 07:45:00,97.65,97.65,97.54,97.55,1606499999.0
2008-04-29 08:00:00,97.55,97.61,97.505,97.58,2372300000.0
2008-04-29 08:15:00,97.58,97.58,97.37,97.375,3442499999.0
2008-04-29 08:30:00,97.37,97.44,97.265,97.31,669400000.0
2008-04-29 08:45:00,97.31,97.36,97.25,97.305,965600000.0
2008-04-29 09:00:00,97.3,97.4,97.25,97.31,916700000.0
2008-04-29 09:15:00,97.3,97.42,97.26,97.26,520700000.0
2008-04-29 09:30:00,97.26,97.3,97.14,97.22,1144350000.0
2008-04-29 09:45:00,97.22,97.32,97.17,97.285,473650000.0
2008-04-29 10:00:00,97.29,97.39,97.23,97.365,648300000.0
2008-04-29 10:15:00,97.365,97.41,97.27,97.37,477350000.0
2008-04-29 10:30:00,97.37,97.49,97.28,97.45,414900000.0
2008-04-29 10:45:00,97.455,97.465,97.34,97.38,788700000.0
2008-04-29 11:00:00,97.38,97.4,97.27,97.27,473100000.0
2008-04-29 11:15:00,97.27,97.47,97.24,97.44,471300000.0
2008-04-29 11:30:00,97.44,97.44,97.29,97.365,425800000.0
2008-04-29 11:45:00,97.37,97.38,97.28,97.33,309000000.0
2008-04-29 12:00:00,97.32,97.37,97.26,97.3,549200000.0
2008-04-29 12:15:00,97.3,97.32,97.2,97.245,377700000.0
2008-04-29 12:30:00,97.24,97.29,97.155,97.235,481100000.0
2008-04-29 12:45:00,97.245,97.26,97.17,97.23,304700000.0
2008-04-29 13:00:00,97.23,97.28,97.175,97.23,280000000.0
2008-04-29 13:15:00,97.23,97.245,96.98,97.13,408500000.0
2008-04-29 13:30:00,97.135,97.135,96.765,96.865,606700000.0
2008-04-29 13:45:00,96.86,96.89,96.72,96.765,568700000.0
2008-04-29 14:00:00,96.765,96.8,96.67,96.8,550100000.0
2008-04-29 14:15:00,96.8,96.87,96.72,96.75,1152900000.0
2008-04-29 14:30:00,96.75,96.76,96.62,96.7,1037700000.0
2008-04-29 14:45:00,96.7,96.78,96.625,96.73,780800000.0
2008-04-29 15:00:00,96.74,96.765,96.6,96.61,1045000000.0
2008-04-29 15:15:00,96.62,96.78,96.555,96.77,465400000.0
2008-04-29 15:30:00,96.77,96.79,96.71,96.73,501000000.0
2008-04-29 15:45:00,96.735,96.83,96.69,96.7,503900000.0
2008-04-29 16:00:00,96.69,96.91,96.3,96.33,868400000.0
2008-04-29 16:15:00,96.34,96.425,96.135,96.345,1005100000.0
2008-04-29 16:30:00,96.34,96.485,96.29,96.46,967900000.0
2008-04-29 16:45:00,96.465,96.545,96.36,96.505,1148300000.0
2008-04-29 17:00:00,96.5,96.61,96.47,96.57,925100000.0
2008-04-29 17:15:00,96.57,96.69,96.535,96.67,509300000.0
2008-04-29 17:30:00,96.675,96.7,96.59,96.605,337800000.0
2008-04-29 17:45:00,96.6,96.7,96.58,96.63,280200000.0
2008-04-29 18:00:00,96.63,96.77,96.625,96.665,232900000.0
2008-04-29 18:15:00,96.67,96.74,96.615,96.71,224700000.0
2008-04-29 18:30:00,96.71,96.79,96.61,96.68,434500000.0
2008-04-29 18:45:00,96.68,96.735,96.65,96.69,295100000.0
2008-04-29 19:00:00,96.69,96.69,96.59,96.65,307200000.0
2008-04-29 19:15:00,96.655,96.715,96.65,96.685,294600000.0
2008-04-29 19:30:00,96.685,96.76,96.66,96.73,255500000.0
2008-04-29 19:45:00,96.73,96.91,96.695,96.91,590100000.0
2008-04-29 20:00:00,96.91,96.935,96.86,96.86,277800000.0
2008-04-29 20:15:00,96.86,96.91,96.78,96.9,235500000.0
2008-04-29 20:30:00,96.9,96.98,96.89,96.98,391600000.0
2008-04-29 20:45:00,96.98,97.095,96.955,97.095,740800000.0
2008-04-29 21:00:00,97.1,97.195,97.095,97.15,408600000.0
2008-04-29 21:15:00,97.15,97.205,97.08,97.13,351800000.0
2008-04-29 21:30:00,97.135,97.135,97.08,97.11,175600000.0
2008-04-29 21:45:00,97.11,97.14,97.07,97.14,346900000.0
2008-04-29 22:00:00,97.14,97.18,97.02,97.06,230900000.0
2008-04-29 22:15:00,97.06,97.16,97.03,97.15,184900000.0
2008-04-29 22:30:00,97.15,97.17,97.06,97.11,252800000.0
2008-04-29 22:45:00,97.11,97.16,97.07,97.09,483700000.0
2008-04-29 23:00:00,97.08,97.17,97.061,97.13,1074399998.0
2008-04-29 23:15:00,97.13,97.15,97.02,97.06,1120100000.0
2008-04-29 23:30:00,97.06,97.06,97.002,97.02,1468200000.0
2008-04-29 23:45:00,97.02,97.08,97.0,97.06,1327900000.0
2008-04-30 00:00:00,97.06,97.07,97.03,97.03,1070800000.0
2008-04-30 00:15:00,97.03,97.09,97.01,97.09,969400001.0
2008-04-30 00:30:00,97.09,97.1,97.05,97.06,1383699998.0
2008-04-30 00:45:00,97.055,97.07,96.92,96.985,2677800000.0
2008-04-30 01:00:00,96.99,97.06,96.92,96.93,4172899998.0
2008-04-30 01:15:00,96.93,96.94,96.87,96.89,2632400000.0
2008-04-30 01:30:00,96.89,96.92,96.82,96.83,2608100000.0
2008-04-30 01:45:00,96.82,96.92,96.77,96.91,4851799994.0
2008-04-30 02:00:00,96.91,96.91,96.79,96.84,6375300001.0
2008-04-30 02:15:00,96.84,96.985,96.835,96.89,5019699999.0
2008-04-30 02:30:00,96.89,97.02,96.865,97.0,4911300001.0
2008-04-30 02:45:00,97.01,97.04,96.88,96.95,6189899997.0
2008-04-30 03:00:00,96.95,97.04,96.91,97.015,4739199997.0
2008-04-30 03:15:00,97.02,97.04,96.96,97.02,3694199997.0
2008-04-30 03:30:00,97.03,97.17,97.02,97.13,5267399996.0
2008-04-30 03:45:00,97.13,97.2,97.12,97.15,4826799998.0
2008-04-30 04:00:00,97.15,97.17,97.105,97.105,3767999994.0
2008-04-30 04:15:00,97.11,97.26,97.11,97.23,3054299999.0
2008-04-30 04:30:00,97.23,97.27,97.195,97.21,2696700000.0
2008-04-30 04:45:00,97.215,97.3,97.19,97.23,1930500000.0
2008-04-30 05:00:00,97.23,97.26,97.15,97.21,2421699999.0
2008-04-30 05:15:00,97.2,97.25,97.17,97.245,2255699996.0
2008-04-30 05:30:00,97.24,97.28,97.2,97.22,2208899996.0
2008-04-30 05:45:00,97.22,97.27,97.2,97.25,1096000000.0
2008-04-30 06:00:00,97.245,97.3,97.24,97.27,1819499999.0
2008-04-30 06:15:00,97.27,97.27,97.15,97.15,2276199995.0
2008-04-30 06:30:00,97.155,97.19,97.105,97.12,3432099996.0
2008-04-30 06:45:00,97.12,97.18,97.09,97.15,2879099996.0
2008-04-30 07:00:00,97.15,97.18,97.0,97.05,3399800000.0
2008-04-30 07:15:00,97.05,97.06,96.95,96.96,2189400000.0
2008-04-30 07:30:00,96.96,97.035,96.945,97.0,3951599999.0
2008-04-30 07:45:00,97.0,97.0,96.915,96.94,3346100001.0
2008-04-30 08:00:00,96.945,96.97,96.89,96.92,5428399998.0
2008-04-30 08:15:00,96.925,96.98,96.89,96.95,5049699997.0
2008-04-30 08:30:00,96.95,97.13,96.92,97.07,3906600000.0
2008-04-30 08:45:00,97.07,97.13,96.98,97.06,2788200000.0
2008-04-30 09:00:00,97.06,97.21,97.05,97.125,685000000.0
2008-04-30 09:15:00,97.125,97.22,97.09,97.19,634600000.0
2008-04-30 09:30:00,97.19,97.31,97.185,97.23,909600000.0
2008-04-30 09:45:00,97.23,97.27,97.14,97.24,626700000.0
2008-04-30 10:00:00,97.24,97.26,97.11,97.21,688800000.0
2008-04-30 10:15:00,97.21,97.32,97.19,97.21,763300000.0
2008-04-30 10:30:00,97.21,97.235,97.14,97.2,810300000.0
2008-04-30 10:45:00,97.2,97.23,97.13,97.175,584000000.0
2008-04-30 11:00:00,97.17,97.27,97.14,97.255,750300000.0
2008-04-30 11:15:00,97.255,97.305,97.2,97.24,509700000.0
2008-04-30 11:30:00,97.245,97.29,97.195,97.23,598600000.0
2008-04-30 11:45:00,97.23,97.29,97.12,97.16,598500000.0
2008-04-30 12:00:00,97.16,97.26,97.13,97.22,453100000.0
2008-04-30 12:15:00,97.22,97.22,97.095,97.16,504100000.0
2008-04-30 12:30:00,97.17,97.285,97.16,97.28,500400000.0
2008-04-30 12:45:00,97.28,97.33,97.2,97.25,571500000.0
2008-04-30 13:00:00,97.245,97.36,97.24,97.36,569800000.0
2008-04-30 13:15:00,97.37,97.55,97.36,97.49,593200000.0
2008-04-30 13:30:00,97.49,97.765,97.48,97.765,692600000.0
2008-04-30 13:45:00,97.77,97.83,97.71,97.81,659000000.0
2008-04-30 14:00:00,97.81,97.94,97.8,97.86,972568000.0
2008-04-30 14:15:00,97.85,98.06,97.79,97.995,1095100000.0
2008-04-30 14:30:00,97.92,98.15,97.85,98.005,1111200000.0
2008-04-30 14:45:00,98.01,98.18,97.99,98.14,805500000.0
2008-04-30 15:00:00,98.14,98.15,98.04,98.15,643800000.0
2008-04-30 15:15:00,98.145,98.16,98.02,98.12,742100000.0
2008-04-30 15:30:00,98.13,98.235,98.09,98.225,909000000.0
2008-04-30 15:45:00,98.225,98.29,98.14,98.26,877900000.0
2008-04-30 16:00:00,98.26,98.31,98.21,98.22,442600000.0
2008-04-30 16:15:00,98.22,98.3,98.14,98.26,919200000.0
2008-04-30 16:30:00,98.265,98.35,98.215,98.26,777600000.0
2008-04-30 16:45:00,98.26,98.48,98.16,98.47,846100000.0
2008-04-30 17:00:00,98.47,98.54,98.355,98.445,1390500000.0
2008-04-30 17:15:00,98.43,98.495,98.37,98.37,1474600000.0
2008-04-30 17:30:00,98.365,98.425,98.285,98.39,1525200000.0
2008-04-30 17:45:00,98.38,98.51,98.37,98.445,764800000.0
2008-04-30 18:00:00,98.44,98.52,98.38,98.47,610000000.0
2008-04-30 18:15:00,98.47,98.565,98.41,98.565,665400000.0
2008-04-30 18:30:00,98.56,98.59,98.47,98.495,546200000.0
2008-04-30 18:45:00,98.495,98.5,98.325,98.43,533769000.0
2008-04-30 19:00:00,98.43,98.46,98.33,98.35,496200000.0
2008-04-30 19:15:00,98.35,98.385,98.265,98.29,470600000.0
2008-04-30 19:30:00,98.29,98.38,98.215,98.33,612600000.0
2008-04-30 19:45:00,98.33,98.45,98.28,98.32,356700000.0
2008-04-30 20:00:00,98.325,98.605,98.325,98.47,621800000.0
2008-04-30 20:15:00,98.36,98.73,98.3,98.64,1616300000.0
2008-04-30 20:30:00,98.63,98.73,98.52,98.69,996600000.0
2008-04-30 20:45:00,98.68,98.77,98.36,98.4,618850000.0
2008-04-30 21:00:00,98.4,98.41,98.03,98.07,428500000.0
2008-04-30 21:15:00,98.07,98.225,98.04,98.095,350400000.0
2008-04-30 21:30:00,98.1,98.2,98.03,98.18,420700000.0
2008-04-30 21:45:00,98.18,98.22,98.07,98.09,353300000.0
2008-04-30 22:00:00,98.09,98.115,98.06,98.06,166100000.0
2008-04-30 22:15:00,98.06,98.14,98.04,98.09,464200000.0
2008-04-30 22:30:00,98.09,98.135,98.05,98.05,200400000.0
2008-04-30 22:45:00,98.05,98.05,97.97,98.005,734300000.0
2008-04-30 23:00:00,98.005,98.005,97.72,97.87,782400001.0
2008-04-30 23:15:00,97.865,97.93,97.83,97.9,1404900000.0
2008-04-30 23:30:00,97.9,97.93,97.83,97.91,970800000.0
2008-04-30 23:45:00,97.92,98.1,97.92,97.98,1449700000.0
2008-05-01 00:00:00,97.98,98.04,97.96,98.008,1864900000.0
2008-05-01 00:15:00,98.03,98.039,97.92,97.94,1644500001.0
2008-05-01 00:30:00,97.94,98.02,97.91,97.99,660500000.0
2008-05-01 00:45:00,97.99,98.01,97.98,97.99,262800000.0
2008-05-01 01:00:00,97.99,98.055,97.98,98.0,598700000.0
2008-05-01 01:15:00,98.0,98.02,97.99,97.99,264800000.0
2008-05-01 01:30:00,97.98,97.99,97.89,97.93,978800000.0
2008-05-01 01:45:00,97.93,97.98,97.89,97.9,1109999999.0
2008-05-01 02:00:00,97.9,98.04,97.9,98.0,3034500000.0
2008-05-01 02:15:00,98.0,98.02,97.9,97.96,2356800000.0
2008-05-01 02:30:00,97.96,98.03,97.95,98.02,3429900000.0
2008-05-01 02:45:00,98.01,98.03,97.92,97.94,5760399999.0
2008-05-01 03:00:00,97.94,97.96,97.77,97.78,2851200000.0
2008-05-01 03:15:00,97.78,97.9,97.77,97.9,2621500001.0
2008-05-01 03:30:00,97.895,97.895,97.66,97.66,7735000003.0
2008-05-01 03:45:00,97.66,97.66,97.52,97.58,5229500007.0
2008-05-01 04:00:00,97.58,97.69,97.56,97.65,2938299999.0
2008-05-01 04:15:00,97.65,97.65,97.54,97.55,3392799991.0
2008-05-01 04:30:00,97.55,97.57,97.445,97.53,4909500004.0
2008-05-01 04:45:00,97.53,97.59,97.479,97.54,3714300004.0
2008-05-01 05:00:00,97.54,97.55,97.48,97.49,4412099984.0
2008-05-01 05:15:00,97.49,97.57,97.48,97.57,2578400000.0
2008-05-01 05:30:00,97.56,97.715,97.56,97.68,4063899995.0
2008-05-01 05:45:00,97.68,97.68,97.365,97.38,5816700001.0
2008-05-01 06:00:00,97.38,97.42,97.31,97.37,5630300019.0
2008-05-01 06:15:00,97.37,97.44,97.355,97.36,3038500011.0
2008-05-01 06:30:00,97.36,97.38,97.26,97.31,4735300003.0
2008-05-01 06:45:00,97.3,97.41,97.285,97.38,4759099982.0
2008-05-01 07:00:00,97.38,97.43,97.3,97.33,4517300005.0
2008-05-01 07:15:00,97.34,97.365,97.32,97.33,3509800005.0
2008-05-01 07:30:00,97.33,97.44,97.33,97.42,3948499999.0
2008-05-01 07:45:00,97.4,97.43,97.25,97.25,4487799996.0
2008-05-01 08:00:00,97.25,97.47,97.24,97.45,4921399998.0
2008-05-01 08:15:00,97.45,97.5,97.34,97.485,4086500000.0
2008-05-01 08:30:00,97.49,97.61,97.44,97.5,2503100000.0
2008-05-01 08:45:00,97.5,97.5,97.295,97.38,1336500000.0
2008-05-01 09:00:00,97.375,97.52,97.36,97.495,502800000.0
2008-05-01 09:15:00,97.49,97.67,97.435,97.635,1052800000.0
2008-05-01 09:30:00,97.635,97.645,97.43,97.445,1297300000.0
2008-05-01 09:45:00,97.45,97.71,97.445,97.63,909000000.0
2008-05-01 10:00:00,97.635,97.7,97.565,97.605,676200000.0
2008-05-01 10:15:00,97.605,97.685,97.59,97.635,455100000.0
2008-05-01 10:30:00,97.63,97.68,97.525,97.68,749900000.0
2008-05-01 10:45:00,97.68,97.68,97.455,97.515,479200000.0
2008-05-01 11:00:00,97.515,97.56,97.43,97.54,437400000.0
2008-05-01 11:15:00,97.545,97.63,97.51,97.575,421400000.0
2008-05-01 11:30:00,97.575,97.665,97.52,97.65,912700000.0
2008-05-01 11:45:00,97.655,97.665,97.575,97.59,734900000.0
2008-05-01 12:00:00,97.595,97.635,97.545,97.605,574000000.0
2008-05-01 12:15:00,97.61,97.685,97.585,97.63,179400000.0
2008-05-01 12:30:00,97.63,97.74,97.58,97.625,653000000.0
2008-05-01 12:45:00,97.63,97.69,97.44,97.525,996400000.0
2008-05-01 13:00:00,97.53,97.595,97.495,97.53,423600000.0
2008-05-01 13:15:00,97.525,97.715,97.505,97.685,508000000.0
2008-05-01 13:30:00,97.685,97.695,97.55,97.66,311800000.0
2008-05-01 13:45:00,97.66,97.735,97.615,97.69,280900000.0
2008-05-01 14:00:00,97.69,97.72,97.56,97.56,376100000.0
2008-05-01 14:15:00,97.56,97.615,97.515,97.515,824450000.0
2008-05-01 14:30:00,97.515,97.53,97.305,97.305,1631500000.0
2008-05-01 14:45:00,97.31,97.375,97.14,97.25,1277100000.0
2008-05-01 15:00:00,97.25,97.255,97.065,97.2,1325250000.0
2008-05-01 15:15:00,97.205,97.23,97.0,97.04,496000000.0
2008-05-01 15:30:00,97.035,97.135,96.88,97.0,780900000.0
2008-05-01 15:45:00,97.005,97.155,96.995,97.015,974250000.0
2008-05-01 16:00:00,97.015,97.315,96.89,97.02,1332900000.0
2008-05-01 16:15:00,97.02,97.075,96.895,97.075,941350000.0
2008-05-01 16:30:00,97.065,97.115,96.775,96.785,943650000.0
2008-05-01 16:45:00,96.79,97.06,96.78,97.045,874600000.0
2008-05-01 17:00:00,97.045,97.085,96.89,96.89,1283750000.0
2008-05-01 17:15:00,96.895,97.055,96.895,96.93,982850000.0
2008-05-01 17:30:00,96.935,97.07,96.92,97.045,848800000.0
2008-05-01 17:45:00,97.045,97.125,97.0,97.115,654600000.0
2008-05-01 18:00:00,97.105,97.25,97.095,97.23,1166300000.0
2008-05-01 18:15:00,97.23,97.325,97.195,97.325,874900000.0
2008-05-01 18:30:00,97.32,97.465,97.295,97.43,1312400000.0
2008-05-01 18:45:00,97.425,97.495,97.405,97.41,1212400000.0
2008-05-01 19:00:00,97.41,97.53,97.385,97.445,1067050000.0
2008-05-01 19:15:00,97.45,97.575,97.365,97.365,1352404168.0
2008-05-01 19:30:00,97.365,97.395,97.295,97.325,1984300000.0
2008-05-01 19:45:00,97.33,97.395,97.275,97.295,956100000.0
2008-05-01 20:00:00,97.295,97.295,97.125,97.215,768500000.0
2008-05-01 20:15:00,97.205,97.32,97.165,97.175,919600000.0
2008-05-01 20:30:00,97.175,97.435,97.175,97.395,1529900000.0
2008-05-01 20:45:00,97.41,97.525,97.385,97.41,1456900000.0
2008-05-01 21:00:00,97.405,97.455,97.355,97.435,485500000.0
2008-05-01 21:15:00,97.435,97.515,97.435,97.455,532800000.0
2008-05-01 21:30:00,97.455,97.465,97.355,97.41,762300000.0
2008-05-01 21:45:00,97.405,97.515,97.375,97.47,668300000.0
2008-05-01 22:00:00,97.465,97.495,97.384,97.485,806200000.0
2008-05-01 22:15:00,97.485,97.605,97.465,97.535,656400000.0
2008-05-01 22:30:00,97.535,97.565,97.485,97.5,402400000.0
2008-05-01 22:45:00,97.495,97.52,97.43,97.485,373100000.0
2008-05-01 23:00:00,97.485,97.49,97.396,97.47,830299998.0
2008-05-01 23:15:00,97.47,97.49,97.38,97.39,331700000.0
2008-05-01 23:30:00,97.4,97.4,97.24,97.31,692000000.0
2008-05-01 23:45:00,97.31,97.326,97.239,97.28,1221800000.0
2008-05-02 00:00:00,97.28,97.405,97.28,97.395,1308400000.0
2008-05-02 00:15:00,97.4,97.46,97.36,97.4,1037299999.0
2008-05-02 00:30:00,97.4,97.45,97.35,97.37,940799999.0
2008-05-02 00:45:00,97.37,97.45,97.37,97.425,701200000.0
2008-05-02 01:00:00,97.425,97.43,97.35,97.38,1564400000.0
2008-05-02 01:15:00,97.38,97.38,97.28,97.31,1833900000.0
2008-05-02 01:30:00,97.34,97.38,97.28,97.38,1417500000.0
2008-05-02 01:45:00,97.38,97.45,97.355,97.42,1484600001.0
2008-05-02 02:00:00,97.42,97.49,97.41,97.46,2342300004.0
2008-05-02 02:15:00,97.465,97.475,97.405,97.455,1763200000.0
2008-05-02 02:30:00,97.45,97.59,97.445,97.535,3623100001.0
2008-05-02 02:45:00,97.535,97.545,97.47,97.48,4311800006.0
2008-05-02 03:00:00,97.48,97.52,97.39,97.4,6038900003.0
2008-05-02 03:15:00,97.4,97.51,97.33,97.35,7484700005.0
2008-05-02 03:30:00,97.395,97.71,97.395,97.66,3559799999.0
2008-05-02 03:45:00,97.66,97.69,97.59,97.66,3767600000.0
2008-05-02 04:00:00,97.66,97.67,97.59,97.65,2053000002.0
2008-05-02 04:15:00,97.645,97.655,97.58,97.58,2611500001.0
2008-05-02 04:30:00,97.585,97.605,97.515,97.57,3091900001.0
2008-05-02 04:45:00,97.57,97.65,97.56,97.64,4597500000.0
2008-05-02 05:00:00,97.64,97.645,97.56,97.57,3345000002.0
2008-05-02 05:15:00,97.57,97.625,97.56,97.59,2626100001.0
2008-05-02 05:30:00,97.59,97.61,97.525,97.545,1095200000.0
2008-05-02 05:45:00,97.545,97.57,97.44,97.48,2816600001.0
2008-05-02 06:00:00,97.48,97.58,97.465,97.565,2387000000.0
2008-05-02 06:15:00,97.57,97.58,97.525,97.565,2430200003.0
2008-05-02 06:30:00,97.565,97.595,97.535,97.59,1650600000.0
2008-05-02 06:45:00,97.59,97.595,97.53,97.545,1351200000.0
2008-05-02 07:00:00,97.545,97.65,97.5,97.6,1918000002.0
2008-05-02 07:15:00,97.6,97.625,97.51,97.51,1343000000.0
2008-05-02 07:30:00,97.51,97.515,97.41,97.46,1426400000.0
2008-05-02 07:45:00,97.46,97.54,97.445,97.535,675500000.0
2008-05-02 08:00:00,97.535,97.57,97.47,97.54,1795900000.0
2008-05-02 08:15:00,97.54,97.545,97.15,97.21,2693700000.0
2008-05-02 08:30:00,97.215,97.36,97.165,97.34,1514600000.0
2008-05-02 08:45:00,97.34,97.49,97.285,97.45,1421700000.0
2008-05-02 09:00:00,97.46,97.56,97.34,97.49,1589100000.0
2008-05-02 09:15:00,97.49,97.51,97.39,97.44,1455900000.0
2008-05-02 09:30:00,97.44,97.48,97.33,97.355,1048900000.0
2008-05-02 09:45:00,97.35,97.39,97.275,97.35,1239900000.0
2008-05-02 10:00:00,97.35,97.495,97.33,97.42,862100000.0
2008-05-02 10:15:00,97.415,97.535,97.4,97.515,1323500000.0
2008-05-02 10:30:00,97.515,97.605,97.455,97.595,2287300000.0
2008-05-02 10:45:00,97.595,97.635,97.485,97.565,3691300000.0
2008-05-02 11:00:00,97.565,97.705,97.535,97.565,4213900000.0
2008-05-02 11:15:00,97.565,97.665,97.505,97.615,3862500000.0
2008-05-02 11:30:00,97.615,97.675,97.565,97.585,2645400000.0
2008-05-02 11:45:00,97.585,97.585,97.395,97.495,3033200000.0
2008-05-02 12:00:00,97.5,97.675,97.495,97.565,2939900000.0
2008-05-02 12:15:00,97.565,97.645,97.49,97.585,3084600000.0
2008-05-02 12:30:00,97.585,97.675,97.495,97.645,2922000000.0
2008-05-02 12:45:00,97.645,97.72,97.635,97.655,1850100000.0
2008-05-02 13:00:00,97.66,97.685,97.57,97.635,2105300000.0
2008-05-02 13:15:00,97.635,97.75,97.615,97.745,2561100000.0
2008-05-02 13:30:00,97.75,97.81,97.65,97.715,2945950000.0
2008-05-02 13:45:00,97.715,97.835,97.655,97.655,2528400000.0
2008-05-02 14:00:00,97.655,97.855,97.645,97.78,3595800000.0
2008-05-02 14:15:00,97.795,97.935,97.635,97.705,3620200003.0
2008-05-02 14:30:00,97.765,98.515,97.765,98.51,2676799999.0
2008-05-02 14:45:00,98.505,98.62,98.315,98.53,4739500000.0
2008-05-02 15:00:00,98.515,98.575,98.405,98.525,4950600000.0
2008-05-02 15:15:00,98.52,98.53,98.27,98.465,3674500000.0
2008-05-02 15:30:00,98.465,98.53,98.385,98.465,4543900000.0
2008-05-02 15:45:00,98.465,98.625,98.425,98.575,4586900000.0
2008-05-02 16:00:00,98.565,98.655,98.475,98.575,4517300000.0
2008-05-02 16:15:00,98.575,98.595,98.485,98.545,4426000000.0
2008-05-02 16:30:00,98.545,98.645,98.435,98.485,2939650000.0
2008-05-02 16:45:00,98.485,98.735,98.47,98.655,4757500000.0
2008-05-02 17:00:00,98.645,98.765,98.635,98.73,4367600000.0
2008-05-02 17:15:00,98.73,98.755,98.555,98.57,3374500000.0
2008-05-02 17:30:00,98.575,98.715,98.565,98.595,2273100000.0
2008-05-02 17:45:00,98.595,98.665,98.565,98.605,2159600000.0
2008-05-02 18:00:00,98.605,98.625,98.465,98.495,2238100000.0
2008-05-02 18:15:00,98.495,98.495,98.34,98.425,1259300000.0
2008-05-02 18:30:00,98.425,98.425,98.265,98.285,1394500000.0
2008-05-02 18:45:00,98.285,98.455,98.265,98.35,1206600000.0
2008-05-02 19:00:00,98.35,98.35,98.225,98.335,1272700000.0
2008-05-02 19:15:00,98.335,98.355,98.285,98.345,1005800000.0
2008-05-02 19:30:00,98.345,98.35,98.205,98.295,1239700000.0
2008-05-02 19:45:00,98.3,98.405,98.3,98.34,1084700000.0
2008-05-02 20:00:00,98.34,98.39,98.235,98.325,1229300000.0
2008-05-02 20:15:00,98.33,98.355,98.265,98.305,701500000.0
2008-05-02 20:30:00,98.305,98.37,98.295,98.345,1259700000.0
2008-05-02 20:45:00,98.345,98.515,98.345,98.5,786100000.0
2008-05-02 21:00:00,98.495,98.57,98.435,98.57,1485100000.0
2008-05-02 21:15:00,98.57,98.61,98.56,98.57,634400000.0
2008-05-02 21:30:00,98.57,98.65,98.56,98.65,670600000.0
2008-05-02 21:45:00,98.65,98.655,98.57,98.63,609000000.0
2008-05-02 22:00:00,98.62,98.68,98.6,98.62,994500000.0
2008-05-02 22:15:00,98.62,98.625,98.51,98.53,859100000.0
2008-05-02 22:30:00,98.54,98.59,98.53,98.56,917300000.0
2008-05-02 22:45:00,98.56,98.57,98.39,98.43,835400000.0
2008-05-04 23:00:00,98.531,98.531,98.37,98.392,599400000.0
2008-05-04 23:15:00,98.4,98.42,98.336,98.4,1235100000.0
2008-05-04 23:30:00,98.405,98.445,98.39,98.425,1681899999.0
2008-05-04 23:45:00,98.42,98.463,98.355,98.415,422600000.0
2008-05-05 00:00:00,98.415,98.475,98.335,98.42,803300000.0
2008-05-05 00:15:00,98.42,98.44,98.36,98.38,926600000.0
2008-05-05 00:30:00,98.37,98.41,98.32,98.33,759800000.0
2008-05-05 00:45:00,98.33,98.37,98.31,98.33,267800000.0
2008-05-05 01:00:00,98.33,98.5,98.33,98.49,574700000.0
2008-05-05 01:15:00,98.5,98.56,98.49,98.54,397200000.0
2008-05-05 01:30:00,98.55,98.58,98.53,98.55,534200000.0
2008-05-05 01:45:00,98.56,98.57,98.47,98.48,1469700001.0
2008-05-05 02:00:00,98.48,98.5,98.43,98.45,1087099999.0
2008-05-05 02:15:00,98.45,98.48,98.43,98.46,1427900000.0
2008-05-05 02:30:00,98.46,98.6,98.46,98.55,2000200000.0
2008-05-05 02:45:00,98.54,98.71,98.54,98.67,2266200000.0
2008-05-05 03:00:00,98.68,98.71,98.585,98.6,2597100000.0
2008-05-05 03:15:00,98.605,98.68,98.475,98.55,3931500000.0
2008-05-05 03:30:00,98.55,98.85,98.55,98.7,6258999999.0
2008-05-05 03:45:00,98.7,98.755,98.69,98.72,2472800000.0
2008-05-05 04:00:00,98.72,98.75,98.64,98.69,1699300000.0
2008-05-05 04:15:00,98.69,98.745,98.66,98.695,1344999995.0
2008-05-05 04:30:00,98.7,98.78,98.69,98.7,1266700000.0
2008-05-05 04:45:00,98.7,98.77,98.68,98.77,1410700000.0
2008-05-05 05:00:00,98.765,98.775,98.734,98.765,469500000.0
2008-05-05 05:15:00,98.765,98.84,98.76,98.8,1329800000.0
2008-05-05 05:30:00,98.8,98.815,98.69,98.71,1114100000.0
2008-05-05 05:45:00,98.71,98.75,98.65,98.66,777500000.0
2008-05-05 06:00:00,98.655,98.655,98.61,98.62,928700000.0
2008-05-05 06:15:00,98.62,98.7,98.62,98.7,592700000.0
2008-05-05 06:30:00,98.7,98.795,98.69,98.78,1650300000.0
2008-05-05 06:45:00,98.79,98.79,98.695,98.7,1139200000.0
2008-05-05 07:00:00,98.705,98.77,98.69,98.7,1494000000.0
2008-05-05 07:15:00,98.7,98.97,98.7,98.96,4153600001.0
2008-05-05 07:30:00,98.965,98.98,98.875,98.93,2507500000.0
2008-05-05 07:45:00,98.935,98.985,98.905,98.93,856800000.0
2008-05-05 08:00:00,98.93,98.99,98.92,98.99,1285600000.0
2008-05-05 08:15:00,98.99,98.99,98.915,98.96,414400000.0
2008-05-05 08:30:00,98.96,98.97,98.855,98.895,544100000.0
2008-05-05 08:45:00,98.895,98.93,98.83,98.915,956800000.0
2008-05-05 09:00:00,98.91,99.0,98.88,98.96,954200000.0
2008-05-05 09:15:00,98.97,99.02,98.92,99.01,790500000.0
2008-05-05 09:30:00,99.01,99.045,98.94,98.975,729500000.0
2008-05-05 09:45:00,98.975,99.075,98.97,99.0,639800000.0
2008-05-05 10:00:00,99.01,99.045,98.915,99.015,320300000.0
2008-05-05 10:15:00,99.01,99.085,98.97,99.085,339000000.0
2008-05-05 10:30:00,99.075,99.125,99.04,99.085,907800000.0
2008-05-05 10:45:00,99.09,99.13,99.065,99.11,503600000.0
2008-05-05 11:00:00,99.11,99.13,99.04,99.09,178200000.0
2008-05-05 11:15:00,99.1,99.14,99.07,99.07,538900000.0
2008-05-05 11:30:00,99.065,99.1,99.045,99.06,522300000.0
2008-05-05 11:45:00,99.055,99.095,98.945,98.965,465100000.0
2008-05-05 12:00:00,98.965,99.05,98.915,99.045,259300000.0
2008-05-05 12:15:00,99.055,99.065,98.98,99.01,213300000.0
2008-05-05 12:30:00,99.01,99.065,98.915,98.975,319300000.0
2008-05-05 12:45:00,98.975,99.085,98.94,99.005,552500000.0
2008-05-05 13:00:00,99.005,99.065,98.97,99.005,705800000.0
2008-05-05 13:15:00,99.005,99.06,98.945,99.0,587000000.0
2008-05-05 13:30:00,98.995,99.105,98.915,99.095,849700000.0
2008-05-05 13:45:00,99.095,99.095,99.015,99.085,601600000.0
2008-05-05 14:00:00,99.085,99.085,99.015,99.055,789100000.0
2008-05-05 14:15:00,99.055,99.065,98.92,99.03,714600000.0
2008-05-05 14:30:00,99.025,99.225,99.005,99.22,523200000.0
2008-05-05 14:45:00,99.22,99.24,99.16,99.205,456600000.0
2008-05-05 15:00:00,99.195,99.215,99.145,99.185,381500000.0
2008-05-05 15:15:00,99.185,99.19,99.075,99.155,429800000.0
2008-05-05 15:30:00,99.165,99.205,99.05,99.15,642800000.0
2008-05-05 15:45:00,99.15,99.3,99.135,99.245,725800000.0
2008-05-05 16:00:00,99.245,99.545,99.245,99.375,3448450000.0
2008-05-05 16:15:00,99.37,99.405,99.295,99.345,1843400000.0
2008-05-05 16:30:00,99.345,99.665,99.345,99.64,1416700000.0
2008-05-05 16:45:00,99.635,99.675,99.425,99.49,982800000.0
2008-05-05 17:00:00,99.485,99.495,99.295,99.365,657700000.0
2008-05-05 17:15:00,99.365,99.465,99.3,99.41,800300000.0
2008-05-05 17:30:00,99.41,99.465,99.355,99.435,667400000.0
2008-05-05 17:45:00,99.445,99.465,99.335,99.355,605800000.0
2008-05-05 18:00:00,99.355,99.43,99.355,99.43,210000000.0
2008-05-05 18:15:00,99.43,99.43,99.295,99.38,215100000.0
2008-05-05 18:30:00,99.375,99.415,99.337,99.405,138000000.0
2008-05-05 18:45:00,99.405,99.455,99.315,99.325,189600000.0
2008-05-05 19:00:00,99.325,99.425,99.285,99.345,460100000.0
2008-05-05 19:15:00,99.335,99.385,99.285,99.32,417000000.0
2008-05-05 19:30:00,99.32,99.325,99.275,99.315,255500000.0
2008-05-05 19:45:00,99.32,99.335,99.07,99.11,304500000.0
2008-05-05 20:00:00,99.105,99.225,99.075,99.185,478900000.0
2008-05-05 20:15:00,99.18,99.235,99.125,99.225,534300000.0
2008-05-05 20:30:00,99.225,99.25,99.095,99.135,385400000.0
2008-05-05 20:45:00,99.13,99.19,99.095,99.185,365700000.0
2008-05-05 21:00:00,99.175,99.255,99.135,99.155,499200000.0
2008-05-05 21:15:00,99.155,99.215,99.145,99.205,373600000.0
2008-05-05 21:30:00,99.205,99.22,99.155,99.185,360200000.0
2008-05-05 21:45:00,99.185,99.21,99.165,99.21,280200000.0
2008-05-05 22:00:00,99.205,99.215,99.175,99.21,263200000.0
2008-05-05 22:15:00,99.205,99.265,99.175,99.225,245400000.0
2008-05-05 22:30:00,99.22,99.31,99.22,99.23,434000000.0
2008-05-05 22:45:00,99.235,99.28,99.189,99.23,577800000.0
2008-05-05 23:00:00,99.22,99.28,99.202,99.26,473300000.0
2008-05-05 23:15:00,99.25,99.33,99.212,99.27,203200000.0
2008-05-05 23:30:00,99.27,99.29,99.21,99.231,347900000.0
2008-05-05 23:45:00,99.28,99.31,99.22,99.29,692600000.0
2008-05-06 00:00:00,99.3,99.31,99.2,99.22,1752800000.0
2008-05-06 00:15:00,99.22,99.23,99.169,99.2,1005100000.0
2008-05-06 00:30:00,99.2,99.22,99.142,99.22,944700000.0
2008-05-06 00:45:00,99.22,99.235,99.159,99.21,634100001.0
2008-05-06 01:00:00,99.21,99.28,99.21,99.26,1176000000.0
2008-05-06 01:15:00,99.25,99.28,99.205,99.25,2107600000.0
2008-05-06 01:30:00,99.25,99.33,99.19,99.24,2772800000.0
2008-05-06 01:45:00,99.25,99.28,99.21,99.28,1742900000.0
2008-05-06 02:00:00,99.27,99.31,99.21,99.28,2153100000.0
2008-05-06 02:15:00,99.28,99.3,99.21,99.245,1825200000.0
2008-05-06 02:30:00,99.24,99.26,99.19,99.24,1910900000.0
2008-05-06 02:45:00,99.23,99.24,99.165,99.18,1598600000.0
2008-05-06 03:00:00,99.18,99.18,99.07,99.13,4029000001.0
2008-05-06 03:15:00,99.13,99.15,99.0,99.04,2156100000.0
2008-05-06 03:30:00,99.04,99.14,99.04,99.11,2508800000.0
2008-05-06 03:45:00,99.11,99.3,99.1,99.26,4517200009.0
2008-05-06 04:00:00,99.26,99.305,99.23,99.26,2292300000.0
2008-05-06 04:15:00,99.26,99.27,99.105,99.13,2970400000.0
2008-05-06 04:30:00,99.13,99.19,99.125,99.185,1190100000.0
2008-05-06 04:45:00,99.185,99.24,99.185,99.22,1355200000.0
2008-05-06 05:00:00,99.22,99.245,99.19,99.21,1280999999.0
2008-05-06 05:15:00,99.205,99.25,99.155,99.2,564300000.0
2008-05-06 05:30:00,99.2,99.25,99.165,99.235,627000000.0
2008-05-06 05:45:00,99.235,99.245,99.154,99.24,596000000.0
2008-05-06 06:00:00,99.24,99.28,99.22,99.26,270200000.0
2008-05-06 06:15:00,99.26,99.335,99.23,99.24,551000000.0
2008-05-06 06:30:00,99.205,99.275,98.905,98.98,2004900000.0
2008-05-06 06:45:00,98.98,99.07,98.93,98.99,2002099999.0
2008-05-06 07:00:00,98.985,99.025,98.92,98.975,1092800000.0
2008-05-06 07:15:00,98.975,99.075,98.94,99.03,1453000000.0
2008-05-06 07:30:00,99.03,99.07,98.985,99.06,699400000.0
2008-05-06 07:45:00,99.065,99.09,99.025,99.08,509900000.0
2008-05-06 08:00:00,99.085,99.13,99.035,99.065,1201500000.0
2008-05-06 08:15:00,99.065,99.11,99.015,99.1,1764200000.0
2008-05-06 08:30:00,99.1,99.11,99.01,99.075,760900000.0
2008-05-06 08:45:00,99.07,99.2,98.99,99.2,717800000.0
2008-05-06 09:00:00,99.2,99.31,99.12,99.19,911400000.0
2008-05-06 09:15:00,99.19,99.3,99.155,99.195,872700000.0
2008-05-06 09:30:00,99.2,99.295,99.15,99.255,1132000000.0
2008-05-06 09:45:00,99.255,99.315,99.155,99.29,1180500000.0
2008-05-06 10:00:00,99.285,99.41,99.255,99.375,1677900000.0
2008-05-06 10:15:00,99.375,99.375,99.145,99.205,1634400000.0
2008-05-06 10:30:00,99.205,99.205,99.055,99.115,1963800000.0
2008-05-06 10:45:00,99.115,99.235,99.065,99.175,1968000000.0
2008-05-06 11:00:00,99.165,99.165,99.035,99.115,1979300000.0
2008-05-06 11:15:00,99.115,99.175,99.055,99.11,1997900000.0
2008-05-06 11:30:00,99.105,99.165,98.99,98.99,2151700000.0
2008-05-06 11:45:00,98.99,99.145,98.99,99.09,2404900000.0
2008-05-06 12:00:00,99.095,99.095,98.995,99.035,1936300000.0
2008-05-06 12:15:00,99.035,99.06,98.965,99.035,1528200000.0
2008-05-06 12:30:00,99.05,99.195,98.99,99.155,1955400000.0
2008-05-06 12:45:00,99.155,99.21,99.065,99.065,1305200000.0
2008-05-06 13:00:00,99.065,99.075,98.975,99.05,1166800000.0
2008-05-06 13:15:00,99.05,99.08,98.825,98.83,1487400000.0
2008-05-06 13:30:00,98.83,98.88,98.635,98.65,1687700000.0
2008-05-06 13:45:00,98.655,98.795,98.64,98.765,1983300000.0
2008-05-06 14:00:00,98.755,98.77,98.545,98.62,1468200000.0
2008-05-06 14:15:00,98.625,98.785,98.605,98.75,1669100000.0
2008-05-06 14:30:00,98.75,98.79,98.68,98.69,1833300000.0
2008-05-06 14:45:00,98.69,98.835,98.57,98.58,1532200000.0
2008-05-06 15:00:00,98.58,98.66,98.515,98.52,1917700000.0
2008-05-06 15:15:00,98.515,98.65,98.46,98.635,1412200000.0
2008-05-06 15:30:00,98.63,98.7,98.505,98.575,1929100000.0
2008-05-06 15:45:00,98.575,98.7,98.49,98.64,2329700000.0
2008-05-06 16:00:00,98.64,98.865,98.59,98.725,1795300000.0
2008-05-06 16:15:00,98.735,98.9,98.655,98.83,2638700000.0
2008-05-06 16:30:00,98.835,98.95,98.72,98.92,2011600000.0
2008-05-06 16:45:00,98.94,99.055,98.905,98.955,2224000000.0
2008-05-06 17:00:00,98.955,99.085,98.935,99.06,2427000000.0
2008-05-06 17:15:00,99.06,99.135,99.0,99.115,1489000000.0
2008-05-06 17:30:00,99.115,99.15,98.995,99.13,1938000000.0
2008-05-06 17:45:00,99.13,99.17,99.055,99.105,2279500000.0
2008-05-06 18:00:00,99.105,99.255,99.09,99.225,1520500000.0
2008-05-06 18:15:00,99.225,99.32,99.185,99.245,1217800000.0
2008-05-06 18:30:00,99.24,99.34,99.23,99.315,1198800000.0
2008-05-06 18:45:00,99.32,99.44,99.315,99.385,1256700000.0
2008-05-06 19:00:00,99.385,99.445,99.355,99.38,986200000.0
2008-05-06 19:15:00,99.38,99.46,99.365,99.37,954300000.0
2008-05-06 19:30:00,99.375,99.38,99.28,99.335,891100000.0
2008-05-06 19:45:00,99.34,99.37,99.245,99.31,1132200000.0
2008-05-06 20:00:00,99.31,99.33,99.18,99.245,923500000.0
2008-05-06 20:15:00,99.245,99.29,99.195,99.275,627700000.0
2008-05-06 20:30:00,99.275,99.31,99.225,99.255,588100000.0
2008-05-06 20:45:00,99.255,99.485,99.255,99.455,1334000000.0
2008-05-06 21:00:00,99.465,99.48,99.39,99.48,704600000.0
2008-05-06 21:15:00,99.49,99.49,99.425,99.475,544800000.0
2008-05-06 21:30:00,99.475,99.55,99.455,99.52,952300000.0
2008-05-06 21:45:00,99.52,99.63,99.42,99.46,673400000.0
2008-05-06 22:00:00,99.465,99.575,99.44,99.555,353400000.0
2008-05-06 22:15:00,99.56,99.605,99.508,99.555,417700000.0
2008-05-06 22:30:00,99.555,99.595,99.525,99.555,182900000.0
2008-05-06 22:45:00,99.56,99.56,99.44,99.48,578900000.0
2008-05-06 23:00:00,99.48,99.56,99.324,99.53,1054800000.0
2008-05-06 23:15:00,99.53,99.59,99.4,99.42,944399999.0
2008-05-06 23:30:00,99.42,99.5,99.415,99.45,989399995.0
2008-05-06 23:45:00,99.44,99.49,99.403,99.46,560000000.0
2008-05-07 00:00:00,99.46,99.56,99.435,99.49,1105600002.0
2008-05-07 00:15:00,99.5,99.5,99.455,99.475,754900000.0
2008-05-07 00:30:00,99.48,99.54,99.46,99.48,2041000000.0
2008-05-07 00:45:00,99.485,99.5,99.43,99.44,1683800000.0
2008-05-07 01:00:00,99.44,99.52,99.43,99.51,2963000000.0
2008-05-07 01:15:00,99.51,99.58,99.49,99.55,3123500000.0
2008-05-07 01:30:00,99.55,99.63,99.55,99.62,1576900000.0
2008-05-07 01:45:00,99.62,99.635,99.56,99.61,2034100000.0
2008-05-07 02:00:00,99.615,99.62,99.53,99.59,3833900000.0
2008-05-07 02:15:00,99.59,99.62,99.54,99.605,2075000000.0
2008-05-07 02:30:00,99.605,99.63,99.56,99.6,1692800000.0
2008-05-07 02:45:00,99.6,99.61,99.48,99.51,2519999999.0
2008-05-07 03:00:00,99.51,99.55,99.48,99.5,1697400000.0
2008-05-07 03:15:00,99.5,99.535,99.405,99.41,1505400000.0
2008-05-07 03:30:00,99.41,99.51,99.39,99.47,2336000000.0
2008-05-07 03:45:00,99.48,99.49,99.4,99.41,2092699998.0
2008-05-07 04:00:00,99.42,99.45,99.4,99.43,3419800000.0
2008-05-07 04:15:00,99.43,99.45,99.39,99.39,2287100000.0
2008-05-07 04:30:00,99.39,99.42,99.29,99.32,2575600000.0
2008-05-07 04:45:00,99.32,99.32,99.155,99.25,3253299999.0
2008-05-07 05:00:00,99.26,99.33,99.26,99.31,2488899999.0
2008-05-07 05:15:00,99.31,99.37,99.25,99.31,2112799999.0
2008-05-07 05:30:00,99.32,99.33,99.28,99.31,1690399999.0
2008-05-07 05:45:00,99.31,99.33,99.2,99.29,3645799999.0
2008-05-07 06:00:00,99.29,99.34,99.29,99.32,2485300000.0
2008-05-07 06:15:00,99.32,99.33,99.24,99.29,3030600000.0
2008-05-07 06:30:00,99.29,99.31,99.16,99.2,2707699998.0
2008-05-07 06:45:00,99.2,99.33,99.2,99.31,1762100000.0
2008-05-07 07:00:00,99.31,99.33,99.26,99.31,1831500000.0
2008-05-07 07:15:00,99.31,99.32,99.25,99.27,2541299998.0
2008-05-07 07:30:00,99.27,99.27,99.16,99.22,3392599999.0
2008-05-07 07:45:00,99.21,99.3,99.15,99.25,3619900004.0
2008-05-07 08:00:00,99.24,99.38,99.24,99.31,5662099995.0
2008-05-07 08:15:00,99.31,99.39,99.24,99.355,6882099995.0
2008-05-07 08:30:00,99.35,99.42,99.315,99.395,634800000.0
2008-05-07 08:45:00,99.39,99.45,99.26,99.38,414400000.0
2008-05-07 09:00:00,99.38,99.425,99.32,99.4,451900000.0
2008-05-07 09:15:00,99.4,99.48,99.36,99.43,463800000.0
2008-05-07 09:30:00,99.43,99.46,99.36,99.425,468000000.0
2008-05-07 09:45:00,99.425,99.495,99.355,99.475,512700000.0
2008-05-07 10:00:00,99.475,99.685,99.475,99.595,568800000.0
2008-05-07 10:15:00,99.595,99.655,99.555,99.655,803300000.0
2008-05-07 10:30:00,99.655,99.655,99.51,99.545,546700000.0
2008-05-07 10:45:00,99.55,99.695,99.54,99.565,493000000.0
2008-05-07 11:00:00,99.555,99.685,99.45,99.615,564100000.0
2008-05-07 11:15:00,99.615,99.645,99.57,99.645,408300000.0
2008-05-07 11:30:00,99.645,99.665,99.59,99.605,265200000.0
2008-05-07 11:45:00,99.61,99.685,99.565,99.61,259700000.0
2008-05-07 12:00:00,99.62,99.725,99.57,99.625,642400000.0
2008-05-07 12:15:00,99.625,99.765,99.585,99.735,355300000.0
2008-05-07 12:30:00,99.735,99.74,99.665,99.715,263300000.0
2008-05-07 12:45:00,99.715,99.75,99.68,99.73,184600000.0
2008-05-07 13:00:00,99.725,99.755,99.64,99.655,281200000.0
2008-05-07 13:15:00,99.665,99.81,99.665,99.8,287700000.0
2008-05-07 13:30:00,99.8,99.83,99.665,99.675,359000000.0
2008-05-07 13:45:00,99.675,99.695,99.585,99.595,267900000.0
2008-05-07 14:00:00,99.595,99.675,99.595,99.625,265500000.0
2008-05-07 14:15:00,99.63,99.63,99.525,99.565,408800000.0
2008-05-07 14:30:00,99.57,99.78,99.57,99.725,478900000.0
2008-05-07 14:45:00,99.725,99.75,99.645,99.725,395000000.0
2008-05-07 15:00:00,99.725,99.735,99.625,99.675,424100000.0
2008-05-07 15:15:00,99.675,99.675,99.565,99.63,288700000.0
2008-05-07 15:30:00,99.63,99.645,99.42,99.52,594400000.0
2008-05-07 15:45:00,99.52,99.635,99.465,99.465,560400000.0
2008-05-07 16:00:00,99.47,99.535,99.355,99.405,704000000.0
2008-05-07 16:15:00,99.395,99.4,99.255,99.365,661400000.0
2008-05-07 16:30:00,99.365,99.57,99.355,99.525,759400000.0
2008-05-07 16:45:00,99.525,99.57,99.425,99.465,737000000.0
2008-05-07 17:00:00,99.47,99.495,99.315,99.405,653800000.0
2008-05-07 17:15:00,99.405,99.435,99.325,99.335,417800000.0
2008-05-07 17:30:00,99.335,99.335,99.225,99.275,404000000.0
2008-05-07 17:45:00,99.275,99.305,99.12,99.215,523800000.0
2008-05-07 18:00:00,99.215,99.325,99.19,99.3,305300000.0
2008-05-07 18:15:00,99.305,99.36,99.25,99.295,190700000.0
2008-05-07 18:30:00,99.3,99.395,99.29,99.38,262900000.0
2008-05-07 18:45:00,99.38,99.45,99.35,99.365,205700000.0
2008-05-07 19:00:00,99.355,99.44,99.23,99.25,318200000.0
2008-05-07 19:15:00,99.255,99.365,99.24,99.31,248200000.0
2008-05-07 19:30:00,99.315,99.32,99.215,99.245,188800000.0
2008-05-07 19:45:00,99.25,99.29,99.175,99.24,260600000.0
2008-05-07 20:00:00,99.24,99.27,99.145,99.175,268600000.0
2008-05-07 20:15:00,99.175,99.18,99.035,99.05,367100000.0
2008-05-07 20:30:00,99.05,99.06,98.93,99.025,438200000.0
2008-05-07 20:45:00,99.02,99.025,98.885,98.955,361800000.0
2008-05-07 21:00:00,98.94,98.955,98.795,98.845,297200000.0
2008-05-07 21:15:00,98.84,98.895,98.71,98.765,368100000.0
2008-05-07 21:30:00,98.77,98.805,98.645,98.7,454500000.0
2008-05-07 21:45:00,98.705,98.725,98.655,98.7,256200000.0
2008-05-07 22:00:00,98.7,98.725,98.565,98.615,201800000.0
2008-05-07 22:15:00,98.61,98.675,98.44,98.535,258850000.0
2008-05-07 22:30:00,98.535,98.57,98.45,98.56,207000000.0
2008-05-07 22:45:00,98.56,98.66,98.56,98.63,420400000.0
2008-05-07 23:00:00,98.62,98.64,98.425,98.45,412000000.0
2008-05-07 23:15:00,98.45,98.5,98.39,98.48,410500000.0
2008-05-07 23:30:00,98.48,98.64,98.45,98.63,1313000007.0
2008-05-07 23:45:00,98.63,98.65,98.54,98.58,1006199999.0
2008-05-08 00:00:00,98.58,98.72,98.557,98.65,2292300000.0
2008-05-08 00:15:00,98.65,98.72,98.63,98.69,2159099999.0
2008-05-08 00:30:00,98.69,98.74,98.67,98.695,1829599999.0
2008-05-08 00:45:00,98.69,98.74,98.44,98.47,4311600001.0
2008-05-08 01:00:00,98.47,98.6,98.42,98.445,4247200000.0
2008-05-08 01:15:00,98.445,98.54,98.435,98.47,4104599998.0
2008-05-08 01:30:00,98.46,98.525,98.405,98.48,4458700000.0
2008-05-08 01:45:00,98.48,98.52,98.18,98.19,6552300000.0
2008-05-08 02:00:00,98.19,98.26,98.0,98.05,6092300002.0
2008-05-08 02:15:00,98.05,98.155,98.0,98.12,6198900002.0
2008-05-08 02:30:00,98.12,98.22,98.065,98.21,6115999999.0
2008-05-08 02:45:00,98.21,98.29,98.19,98.26,8117600004.0
2008-05-08 03:00:00,98.26,98.3,98.2,98.29,6226400001.0
2008-05-08 03:15:00,98.29,98.31,98.2,98.22,3900200000.0
2008-05-08 03:30:00,98.22,98.77,98.22,98.69,4286900000.0
2008-05-08 03:45:00,98.69,98.69,98.23,98.355,4400900000.0
2008-05-08 04:00:00,98.35,98.45,98.32,98.37,3465800000.0
2008-05-08 04:15:00,98.37,98.37,98.12,98.13,5322199997.0
2008-05-08 04:30:00,98.13,98.29,97.955,98.24,6186699997.0
2008-05-08 04:45:00,98.24,98.24,98.0,98.12,3625200000.0
2008-05-08 05:00:00,98.11,98.18,98.035,98.1,7953500008.0
2008-05-08 05:15:00,98.1,98.13,98.05,98.09,3877499996.0
2008-05-08 05:30:00,98.09,98.13,98.06,98.06,5873800008.0
2008-05-08 05:45:00,98.06,98.17,98.06,98.15,2893700003.0
2008-05-08 06:00:00,98.15,98.21,98.13,98.185,3344900008.0
2008-05-08 06:15:00,98.19,98.26,98.16,98.24,1954700000.0
2008-05-08 06:30:00,98.23,98.26,98.2,98.22,1839800000.0
2008-05-08 06:45:00,98.23,98.24,98.15,98.16,2480100000.0
2008-05-08 07:00:00,98.16,98.21,98.14,98.19,3945000000.0
2008-05-08 07:15:00,98.19,98.2,98.0,98.07,4323100004.0
2008-05-08 07:30:00,98.07,98.12,98.05,98.11,1739499999.0
2008-05-08 07:45:00,98.1,98.18,98.06,98.17,1897700001.0
2008-05-08 08:00:00,98.17,98.325,98.145,98.27,2483200000.0
2008-05-08 08:15:00,98.27,98.3,98.0,98.13,2829599999.0
2008-05-08 08:30:00,98.14,98.15,97.78,97.9,1496200000.0
2008-05-08 08:45:00,97.895,97.945,97.8,97.94,660400000.0
2008-05-08 09:00:00,97.94,97.96,97.765,97.845,703500000.0
2008-05-08 09:15:00,97.85,97.95,97.795,97.875,441000000.0
2008-05-08 09:30:00,97.87,97.885,97.455,97.49,932650000.0
2008-05-08 09:45:00,97.49,97.535,97.325,97.495,577200000.0
2008-05-08 10:00:00,97.495,97.67,97.48,97.605,572300000.0
2008-05-08 10:15:00,97.605,97.63,97.515,97.545,465800000.0
2008-05-08 10:30:00,97.54,97.615,97.475,97.525,445500000.0
2008-05-08 10:45:00,97.525,97.725,97.525,97.72,387700000.0
2008-05-08 11:00:00,97.73,97.855,97.68,97.835,376600000.0
2008-05-08 11:15:00,97.835,97.925,97.78,97.865,420300000.0
2008-05-08 11:30:00,97.865,98.045,97.86,98.025,451800000.0
2008-05-08 11:45:00,98.025,98.075,97.97,98.055,445900000.0
2008-05-08 12:00:00,98.065,98.12,97.995,98.105,406600000.0
2008-05-08 12:15:00,98.11,98.205,98.075,98.2,397400000.0
2008-05-08 12:30:00,98.195,98.22,98.155,98.205,329000000.0
2008-05-08 12:45:00,98.205,98.44,98.175,98.18,542000000.0
2008-05-08 13:00:00,98.18,98.32,98.095,98.285,455500000.0
2008-05-08 13:15:00,98.29,98.36,98.245,98.275,515500000.0
2008-05-08 13:30:00,98.275,98.34,98.225,98.26,422800000.0
2008-05-08 13:45:00,98.265,98.4,97.985,98.015,553100000.0
2008-05-08 14:00:00,98.015,98.195,97.925,98.16,670000000.0
2008-05-08 14:15:00,98.165,98.185,97.93,97.95,560600000.0
2008-05-08 14:30:00,97.95,98.14,97.735,97.79,1887600000.0
2008-05-08 14:45:00,97.795,97.875,97.705,97.845,816000000.0
2008-05-08 15:00:00,97.845,98.025,97.815,97.995,717200000.0
2008-05-08 15:15:00,97.995,98.0,97.84,97.92,659800000.0
2008-05-08 15:30:00,97.92,98.05,97.785,97.905,734700000.0
2008-05-08 15:45:00,97.905,97.955,97.795,97.855,530200000.0
2008-05-08 16:00:00,97.86,97.935,97.795,97.845,680500000.0
2008-05-08 16:15:00,97.84,97.86,97.63,97.845,677100000.0
2008-05-08 16:30:00,97.85,97.895,97.465,97.565,775700000.0
2008-05-08 16:45:00,97.565,97.735,97.485,97.715,706800000.0
2008-05-08 17:00:00,97.725,97.915,97.66,97.815,662900000.0
2008-05-08 17:15:00,97.82,97.96,97.715,97.945,518000000.0
2008-05-08 17:30:00,97.94,97.995,97.82,97.87,487200000.0
2008-05-08 17:45:00,97.87,97.955,97.815,97.94,352300000.0
2008-05-08 18:00:00,97.945,97.975,97.905,97.96,268700000.0
2008-05-08 18:15:00,97.955,97.96,97.885,97.945,241500000.0
2008-05-08 18:30:00,97.945,97.945,97.77,97.94,271700000.0
2008-05-08 18:45:00,97.935,98.19,97.915,98.19,285200000.0
2008-05-08 19:00:00,98.19,98.2,98.035,98.045,259500000.0
2008-05-08 19:15:00,98.045,98.15,97.985,98.135,253600000.0
2008-05-08 19:30:00,98.135,98.145,98.005,98.03,158400000.0
2008-05-08 19:45:00,98.03,98.235,97.965,98.165,302300000.0
2008-05-08 20:00:00,98.165,98.31,98.165,98.175,308100000.0
2008-05-08 20:15:00,98.175,98.185,98.075,98.115,205600000.0
2008-05-08 20:30:00,98.115,98.215,98.065,98.12,206700000.0
2008-05-08 20:45:00,98.12,98.205,98.055,98.095,341700000.0
2008-05-08 21:00:00,98.09,98.195,98.07,98.11,425100000.0
2008-05-08 21:15:00,98.105,98.11,97.995,98.055,452000000.0
2008-05-08 21:30:00,98.055,98.095,98.005,98.075,159000000.0
2008-05-08 21:45:00,98.075,98.085,97.975,98.045,185200000.0
2008-05-08 22:00:00,98.05,98.085,97.845,97.885,331600000.0
2008-05-08 22:15:00,97.89,98.015,97.89,97.935,267000000.0
2008-05-08 22:30:00,97.935,97.985,97.865,97.925,204600000.0
2008-05-08 22:45:00,97.925,97.935,97.82,97.865,325200000.0
2008-05-08 23:00:00,97.85,97.94,97.76,97.94,462300000.0
2008-05-08 23:15:00,97.94,97.95,97.855,97.91,251300000.0
2008-05-08 23:30:00,97.91,97.945,97.85,97.885,385400000.0
2008-05-08 23:45:00,97.895,97.895,97.784,97.86,443400000.0
2008-05-09 00:00:00,97.87,98.015,97.87,97.97,617300000.0
2008-05-09 00:15:00,97.975,98.075,97.91,98.01,643000000.0
2008-05-09 00:30:00,98.01,98.01,97.915,97.99,466900000.0
2008-05-09 00:45:00,97.99,98.02,97.94,98.0,595000000.0
2008-05-09 01:00:00,98.0,98.085,97.97,98.075,1386600000.0
2008-05-09 01:15:00,98.075,98.105,97.975,98.06,1155200000.0
2008-05-09 01:30:00,98.06,98.17,98.055,98.14,1364200000.0
2008-05-09 01:45:00,98.14,98.14,98.0,98.02,2202800000.0
2008-05-09 02:00:00,98.02,98.04,97.85,97.88,3693700000.0
2008-05-09 02:15:00,97.88,97.92,97.865,97.87,3376700005.0
2008-05-09 02:30:00,97.88,97.92,97.85,97.92,2653300001.0
2008-05-09 02:45:00,97.92,97.97,97.84,97.88,3134499998.0
2008-05-09 03:00:00,97.88,97.89,97.77,97.79,3802099999.0
2008-05-09 03:15:00,97.79,97.91,97.77,97.77,6964800011.0
2008-05-09 03:30:00,97.77,97.92,97.34,97.38,11548300010.0
2008-05-09 03:45:00,97.38,97.54,97.38,97.48,6911400006.0
2008-05-09 04:00:00,97.48,97.51,97.43,97.51,2993300012.0
2008-05-09 04:15:00,97.51,97.61,97.44,97.49,4967900002.0
2008-05-09 04:30:00,97.48,97.56,97.46,97.53,3948199995.0
2008-05-09 04:45:00,97.52,97.53,97.43,97.46,3156200006.0
2008-05-09 05:00:00,97.47,97.495,97.41,97.48,3251000002.0
2008-05-09 05:15:00,97.47,97.49,97.42,97.47,2154699996.0
2008-05-09 05:30:00,97.46,97.47,97.32,97.34,5207499999.0
2008-05-09 05:45:00,97.34,97.34,97.22,97.29,4486000005.0
2008-05-09 06:00:00,97.29,97.41,97.29,97.35,3995999997.0
2008-05-09 06:15:00,97.35,97.42,97.27,97.4,3542600004.0
2008-05-09 06:30:00,97.41,97.42,97.34,97.35,3825200007.0
2008-05-09 06:45:00,97.35,97.37,97.29,97.345,3350900006.0
2008-05-09 07:00:00,97.345,97.47,97.32,97.4,2779600003.0
2008-05-09 07:15:00,97.4,97.42,97.32,97.365,3460100000.0
2008-05-09 07:30:00,97.36,97.44,97.315,97.43,3721600002.0
2008-05-09 07:45:00,97.42,97.45,97.345,97.385,3881199997.0
2008-05-09 08:00:00,97.385,97.535,97.315,97.335,2603600000.0
2008-05-09 08:15:00,97.335,97.385,97.165,97.205,2742200000.0
2008-05-09 08:30:00,97.19,97.47,97.17,97.445,972500000.0
2008-05-09 08:45:00,97.45,97.485,97.32,97.36,797900000.0
2008-05-09 09:00:00,97.36,97.4,97.27,97.33,658800000.0
2008-05-09 09:15:00,97.33,97.33,97.14,97.18,519800000.0
2008-05-09 09:30:00,97.18,97.18,96.87,96.95,753820000.0
2008-05-09 09:45:00,96.955,97.12,96.925,97.06,699700000.0
2008-05-09 10:00:00,97.05,97.06,96.82,96.94,727800000.0
2008-05-09 10:15:00,96.94,97.05,96.89,97.03,345100000.0
2008-05-09 10:30:00,97.03,97.06,96.9,96.96,412100000.0
2008-05-09 10:45:00,96.96,97.07,96.94,97.05,442900000.0
2008-05-09 11:00:00,97.045,97.13,97.0,97.07,320300000.0
2008-05-09 11:15:00,97.07,97.11,96.94,96.955,338200000.0
2008-05-09 11:30:00,96.955,97.01,96.73,96.75,445900000.0
2008-05-09 11:45:00,96.75,96.89,96.69,96.825,515100000.0
2008-05-09 12:00:00,96.83,96.965,96.825,96.915,432700000.0
2008-05-09 12:15:00,96.92,96.935,96.82,96.84,445400000.0
2008-05-09 12:30:00,96.84,96.86,96.76,96.795,387700000.0
2008-05-09 12:45:00,96.8,96.95,96.79,96.93,491000000.0
2008-05-09 13:00:00,96.93,96.99,96.865,96.91,303800000.0
2008-05-09 13:15:00,96.91,96.94,96.695,96.705,483600000.0
2008-05-09 13:30:00,96.7,96.7,96.58,96.66,480600000.0
2008-05-09 13:45:00,96.66,96.72,96.5,96.54,458000000.0
2008-05-09 14:00:00,96.54,96.57,96.42,96.455,418300000.0
2008-05-09 14:15:00,96.45,96.49,96.25,96.25,520200000.0
2008-05-09 14:30:00,96.26,96.78,96.26,96.72,1131399999.0
2008-05-09 14:45:00,96.72,96.89,96.565,96.87,628500000.0
2008-05-09 15:00:00,96.87,97.04,96.84,96.98,562500000.0
2008-05-09 15:15:00,96.98,97.055,96.93,97.035,413800000.0
2008-05-09 15:30:00,97.04,97.095,96.925,97.05,428800000.0
2008-05-09 15:45:00,97.04,97.27,97.04,97.155,469600000.0
2008-05-09 16:00:00,97.155,97.31,97.12,97.19,445700000.0
2008-05-09 16:15:00,97.195,97.24,97.085,97.13,574200000.0
2008-05-09 16:30:00,97.13,97.28,97.11,97.21,537500000.0
2008-05-09 16:45:00,97.21,97.32,97.06,97.1,562600000.0
2008-05-09 17:00:00,97.09,97.12,96.95,96.96,549500000.0
2008-05-09 17:15:00,96.96,97.04,96.89,97.01,443300000.0
2008-05-09 17:30:00,97.015,97.06,96.945,96.955,415100000.0
2008-05-09 17:45:00,96.95,97.015,96.86,96.99,371800000.0
2008-05-09 18:00:00,96.99,97.02,96.93,96.985,203100000.0
2008-05-09 18:15:00,96.99,97.085,96.93,96.975,219600000.0
2008-05-09 18:30:00,96.98,97.13,96.94,97.13,187700000.0
2008-05-09 18:45:00,97.12,97.145,96.985,97.04,219900000.0
2008-05-09 19:00:00,97.04,97.1,96.99,97.02,241800000.0
2008-05-09 19:15:00,97.02,97.02,96.95,96.96,122800000.0
2008-05-09 19:30:00,96.97,96.97,96.88,96.97,197200000.0
2008-05-09 19:45:00,96.97,96.99,96.895,96.98,192200000.0
2008-05-09 20:00:00,96.98,96.99,96.91,96.92,121300000.0
2008-05-09 20:15:00,96.91,97.06,96.91,96.96,495200000.0
2008-05-09 20:30:00,96.96,97.0,96.83,96.92,678600000.0
2008-05-09 20:45:00,96.92,97.12,96.895,97.12,752300000.0
2008-05-09 21:00:00,97.12,97.12,97.01,97.08,433600000.0
2008-05-09 21:15:00,97.08,97.095,97.04,97.09,502700000.0
2008-05-09 21:30:00,97.09,97.2,97.09,97.18,514195267.0
2008-05-09 21:45:00,97.185,97.195,97.105,97.11,469800000.0
2008-05-09 22:00:00,97.11,97.125,97.03,97.05,553400000.0
2008-05-09 22:15:00,97.045,97.06,96.985,97.01,459000000.0
2008-05-09 22:30:00,97.01,97.1,96.95,96.96,893400000.0
2008-05-09 22:45:00,96.96,97.0,96.925,96.98,638900000.0
2008-05-11 23:00:00,96.877,97.059,96.76,96.84,953700000.0
2008-05-11 23:15:00,96.836,96.92,96.8,96.92,616900000.0
2008-05-11 23:30:00,96.908,97.035,96.888,96.96,1040400000.0
2008-05-11 23:45:00,96.974,96.983,96.89,96.895,1131300000.0
2008-05-12 00:00:00,96.89,97.0,96.88,96.99,303400000.0
2008-05-12 00:15:00,96.99,97.07,96.99,96.99,59500000.0
2008-05-12 00:30:00,96.97,97.0,96.79,96.86,137900000.0
2008-05-12 00:45:00,96.855,96.86,96.59,96.59,195700000.0
2008-05-12 01:00:00,96.585,96.72,96.58,96.69,248700000.0
2008-05-12 01:15:00,96.7,96.71,96.59,96.66,1017200000.0
2008-05-12 01:30:00,96.655,96.665,96.55,96.63,2675600000.0
2008-05-12 01:45:00,96.63,96.64,96.38,96.48,3913000000.0
2008-05-12 02:00:00,96.48,96.6,96.45,96.59,3287600002.0
2008-05-12 02:15:00,96.595,96.69,96.55,96.68,4177000001.0
2008-05-12 02:30:00,96.69,96.82,96.63,96.77,2926000002.0
2008-05-12 02:45:00,96.77,96.81,96.71,96.77,4374000007.0
2008-05-12 03:00:00,96.77,96.985,96.75,96.88,3584000002.0
2008-05-12 03:15:00,96.87,96.905,96.755,96.755,2509300000.0
2008-05-12 03:30:00,96.76,96.76,96.655,96.67,5038300000.0
2008-05-12 03:45:00,96.67,96.71,96.55,96.65,5739900000.0
2008-05-12 04:00:00,96.65,96.81,96.64,96.76,6154399999.0
2008-05-12 04:15:00,96.76,96.82,96.74,96.74,2379500000.0
2008-05-12 04:30:00,96.74,96.78,96.71,96.72,3800200000.0
2008-05-12 04:45:00,96.72,96.87,96.71,96.84,5578100000.0
2008-05-12 05:00:00,96.84,96.95,96.83,96.94,5590500001.0
2008-05-12 05:15:00,96.93,96.93,96.76,96.78,3621299999.0
2008-05-12 05:30:00,96.79,96.91,96.78,96.89,4894199999.0
2008-05-12 05:45:00,96.89,96.95,96.87,96.94,2771400000.0
2008-05-12 06:00:00,96.94,96.94,96.835,96.86,4944100000.0
2008-05-12 06:15:00,96.86,96.87,96.76,96.82,4975200000.0
2008-05-12 06:30:00,96.82,96.93,96.8,96.92,3793999999.0
2008-05-12 06:45:00,96.92,96.94,96.775,96.87,2163200002.0
2008-05-12 07:00:00,96.87,96.87,96.77,96.81,6101500001.0
2008-05-12 07:15:00,96.81,96.86,96.75,96.84,2679200000.0
2008-05-12 07:30:00,96.84,96.845,96.79,96.8,668700000.0
2008-05-12 07:45:00,96.795,96.86,96.795,96.86,335200000.0
2008-05-12 08:00:00,96.85,96.98,96.83,96.92,2165300000.0
2008-05-12 08:15:00,96.92,96.965,96.785,96.855,1232100000.0
2008-05-12 08:30:00,96.85,97.08,96.825,97.075,772800000.0
2008-05-12 08:45:00,97.08,97.08,96.96,97.06,595800000.0
2008-05-12 09:00:00,97.06,97.295,97.06,97.29,591700000.0
2008-05-12 09:15:00,97.29,97.39,97.25,97.34,589200000.0
2008-05-12 09:30:00,97.34,97.41,97.28,97.3,475100000.0
2008-05-12 09:45:00,97.3,97.405,97.3,97.385,334400000.0
2008-05-12 10:00:00,97.375,97.62,97.345,97.58,471300000.0
2008-05-12 10:15:00,97.595,97.72,97.56,97.65,585300000.0
2008-05-12 10:30:00,97.65,97.78,97.61,97.78,420300000.0
2008-05-12 10:45:00,97.78,97.94,97.74,97.87,495500000.0
2008-05-12 11:00:00,97.87,97.875,97.73,97.755,345500000.0
2008-05-12 11:15:00,97.755,97.975,97.71,97.955,290200000.0
2008-05-12 11:30:00,97.955,98.01,97.915,97.94,303900000.0
2008-05-12 11:45:00,97.94,98.075,97.94,98.025,371600000.0
2008-05-12 12:00:00,98.025,98.08,97.925,97.955,215100000.0
2008-05-12 12:15:00,97.955,97.965,97.85,97.865,449100000.0
2008-05-12 12:30:00,97.865,97.915,97.83,97.895,257700000.0
2008-05-12 12:45:00,97.89,98.135,97.875,98.115,300600000.0
2008-05-12 13:00:00,98.115,98.26,98.09,98.2,376800000.0
2008-05-12 13:15:00,98.19,98.25,98.175,98.18,176900000.0
2008-05-12 13:30:00,98.18,98.24,98.11,98.2,272900000.0
2008-05-12 13:45:00,98.2,98.22,97.96,97.97,344600000.0
2008-05-12 14:00:00,97.97,97.995,97.84,97.96,405600000.0
2008-05-12 14:15:00,97.96,98.085,97.92,97.965,417300000.0
2008-05-12 14:30:00,97.965,98.025,97.785,97.795,504400000.0
2008-05-12 14:45:00,97.79,97.795,97.69,97.775,429400000.0
2008-05-12 15:00:00,97.775,97.835,97.715,97.745,391100000.0
2008-05-12 15:15:00,97.745,97.81,97.735,97.76,472800000.0
2008-05-12 15:30:00,97.765,97.865,97.675,97.745,600800000.0
2008-05-12 15:45:00,97.75,97.81,97.535,97.595,604200000.0
2008-05-12 16:00:00,97.585,97.62,97.44,97.51,651200000.0
2008-05-12 16:15:00,97.505,97.6,97.41,97.575,571000000.0
2008-05-12 16:30:00,97.58,97.835,97.565,97.755,606600000.0
2008-05-12 16:45:00,97.755,98.02,97.74,97.96,605300000.0
2008-05-12 17:00:00,97.96,98.24,97.92,98.09,716000000.0
2008-05-12 17:15:00,98.09,98.2,98.0,98.17,753200000.0
2008-05-12 17:30:00,98.17,98.18,98.08,98.17,629500000.0
2008-05-12 17:45:00,98.17,98.29,98.155,98.29,497200000.0
2008-05-12 18:00:00,98.29,98.35,98.24,98.3,337500000.0
2008-05-12 18:15:00,98.3,98.33,98.2,98.245,254200000.0
2008-05-12 18:30:00,98.24,98.43,98.23,98.3,325100000.0
2008-05-12 18:45:00,98.3,98.36,98.225,98.23,435500000.0
2008-05-12 19:00:00,98.23,98.28,98.11,98.19,273900000.0
2008-05-12 19:15:00,98.19,98.215,98.02,98.08,249100000.0
2008-05-12 19:30:00,98.08,98.105,98.02,98.08,240900000.0
2008-05-12 19:45:00,98.08,98.21,98.07,98.17,185600000.0
2008-05-12 20:00:00,98.17,98.29,98.16,98.25,307000000.0
2008-05-12 20:15:00,98.255,98.26,98.13,98.2,345800000.0
2008-05-12 20:30:00,98.2,98.33,98.2,98.325,257000000.0
2008-05-12 20:45:00,98.32,98.34,98.23,98.24,372600000.0
2008-05-12 21:00:00,98.24,98.26,98.195,98.22,207600000.0
2008-05-12 21:15:00,98.22,98.305,98.2,98.25,260600000.0
2008-05-12 21:30:00,98.25,98.31,98.2,98.31,154200000.0
2008-05-12 21:45:00,98.31,98.42,98.28,98.42,115100000.0
2008-05-12 22:00:00,98.41,98.42,98.322,98.37,208900000.0
2008-05-12 22:15:00,98.37,98.41,98.32,98.34,122500000.0
2008-05-12 22:30:00,98.34,98.37,98.28,98.345,143400000.0
2008-05-12 22:45:00,98.34,98.39,98.31,98.31,303200000.0
2008-05-12 23:00:00,98.31,98.37,98.26,98.37,1483999988.0
2008-05-12 23:15:00,98.38,98.41,98.268,98.365,495400000.0
2008-05-12 23:30:00,98.365,98.38,98.263,98.34,486300000.0
2008-05-12 23:45:00,98.34,98.35,98.3,98.33,110500000.0
2008-05-13 00:00:00,98.34,98.34,98.23,98.29,1525600001.0
2008-05-13 00:15:00,98.29,98.29,98.235,98.255,977000000.0
2008-05-13 00:30:00,98.255,98.255,98.19,98.21,1169000000.0
2008-05-13 00:45:00,98.21,98.22,98.155,98.17,2995000000.0
2008-05-13 01:00:00,98.17,98.21,98.085,98.19,1498600000.0
2008-05-13 01:15:00,98.19,98.27,98.17,98.23,2266900000.0
2008-05-13 01:30:00,98.23,98.35,98.21,98.29,3704700000.0
2008-05-13 01:45:00,98.29,98.37,98.27,98.32,4742300000.0
2008-05-13 02:00:00,98.32,98.37,98.28,98.34,3158100000.0
2008-05-13 02:15:00,98.34,98.34,98.2,98.225,5332600001.0
2008-05-13 02:30:00,98.225,98.24,98.18,98.21,2843700000.0
2008-05-13 02:45:00,98.21,98.31,98.2,98.31,4456200001.0
2008-05-13 03:00:00,98.31,98.315,98.2,98.27,6549900005.0
2008-05-13 03:15:00,98.27,98.28,98.16,98.17,5557200012.0
2008-05-13 03:30:00,98.17,98.2,98.13,98.15,5068900003.0
2008-05-13 03:45:00,98.15,98.31,98.14,98.28,3971400001.0
2008-05-13 04:00:00,98.28,98.28,98.15,98.19,4689000000.0
2008-05-13 04:15:00,98.19,98.23,98.16,98.16,1817700004.0
2008-05-13 04:30:00,98.16,98.19,98.15,98.16,2037300002.0
2008-05-13 04:45:00,98.16,98.19,98.1,98.13,2582099998.0
2008-05-13 05:00:00,98.14,98.17,98.1,98.14,3354680004.0
2008-05-13 05:15:00,98.14,98.18,98.06,98.075,4316600005.0
2008-05-13 05:30:00,98.075,98.09,97.98,98.01,4572400004.0
2008-05-13 05:45:00,98.01,98.1,98.0,98.09,3163000006.0
2008-05-13 06:00:00,98.09,98.11,98.04,98.1,4112100012.0
2008-05-13 06:15:00,98.09,98.12,98.07,98.11,3236200000.0
2008-05-13 06:30:00,98.11,98.23,98.09,98.21,4376899999.0
2008-05-13 06:45:00,98.21,98.26,98.19,98.25,4274000000.0
2008-05-13 07:00:00,98.25,98.27,98.19,98.21,2947599998.0
2008-05-13 07:15:00,98.21,98.35,98.2,98.31,4045799994.0
2008-05-13 07:30:00,98.31,98.335,98.2,98.26,4378700002.0
2008-05-13 07:45:00,98.26,98.265,98.145,98.155,1677600001.0
2008-05-13 08:00:00,98.16,98.22,98.12,98.215,1763900000.0
2008-05-13 08:15:00,98.215,98.265,98.105,98.12,1720700000.0
2008-05-13 08:30:00,98.115,98.23,98.09,98.185,427200000.0
2008-05-13 08:45:00,98.19,98.235,98.1,98.235,528900000.0
2008-05-13 09:00:00,98.235,98.285,98.15,98.255,571800000.0
2008-05-13 09:15:00,98.255,98.31,98.19,98.275,515700000.0
2008-05-13 09:30:00,98.285,98.31,98.165,98.215,471500000.0
2008-05-13 09:45:00,98.22,98.22,98.055,98.15,613900000.0
2008-05-13 10:00:00,98.16,98.175,98.045,98.105,452200000.0
2008-05-13 10:15:00,98.105,98.105,97.82,97.855,753900000.0
2008-05-13 10:30:00,97.86,98.01,97.84,97.98,590500000.0
2008-05-13 10:45:00,97.98,98.005,97.8,97.895,611300000.0
2008-05-13 11:00:00,97.89,97.945,97.85,97.91,491100000.0
2008-05-13 11:15:00,97.91,98.015,97.66,97.7,800400000.0
2008-05-13 11:30:00,97.695,97.735,97.445,97.51,632700000.0
2008-05-13 11:45:00,97.515,97.635,97.445,97.585,743200000.0
2008-05-13 12:00:00,97.595,97.635,97.465,97.595,579400000.0
2008-05-13 12:15:00,97.595,97.625,97.505,97.545,498500000.0
2008-05-13 12:30:00,97.545,97.63,97.53,97.585,295900000.0
2008-05-13 12:45:00,97.585,97.72,97.55,97.625,561400000.0
2008-05-13 13:00:00,97.625,97.705,97.615,97.685,418200000.0
2008-05-13 13:15:00,97.685,97.705,97.53,97.7,556900000.0
2008-05-13 13:30:00,97.7,97.845,97.675,97.685,420800000.0
2008-05-13 13:45:00,97.695,97.765,97.67,97.765,284600000.0
2008-05-13 14:00:00,97.765,97.95,97.735,97.935,336000000.0
2008-05-13 14:15:00,97.945,97.985,97.83,97.95,464400000.0
2008-05-13 14:30:00,98.055,98.495,98.03,98.455,1713299999.0
2008-05-13 14:45:00,98.455,98.635,98.425,98.485,1293700000.0
2008-05-13 15:00:00,98.485,98.6,98.47,98.54,911600000.0
2008-05-13 15:15:00,98.54,98.63,98.435,98.58,959300000.0
2008-05-13 15:30:00,98.58,98.6,98.17,98.245,822300000.0
2008-05-13 15:45:00,98.245,98.275,98.07,98.085,714600000.0
2008-05-13 16:00:00,98.08,98.215,98.025,98.095,827900000.0
2008-05-13 16:15:00,98.095,98.215,98.03,98.165,572500000.0
2008-05-13 16:30:00,98.165,98.33,98.165,98.255,554600000.0
2008-05-13 16:45:00,98.255,98.285,98.16,98.255,488600000.0
2008-05-13 17:00:00,98.255,98.385,98.195,98.355,393100000.0
2008-05-13 17:15:00,98.355,98.385,98.185,98.205,372200000.0
2008-05-13 17:30:00,98.215,98.32,98.185,98.265,477700000.0
2008-05-13 17:45:00,98.265,98.35,98.25,98.335,317200000.0
2008-05-13 18:00:00,98.335,98.495,98.325,98.405,250700000.0
2008-05-13 18:15:00,98.405,98.64,98.4,98.575,230300000.0
2008-05-13 18:30:00,98.575,98.755,98.56,98.565,193100000.0
2008-05-13 18:45:00,98.565,98.585,98.48,98.485,159200000.0
2008-05-13 19:00:00,98.485,98.585,98.475,98.565,118600000.0
2008-05-13 19:15:00,98.565,98.62,98.51,98.575,192900000.0
2008-05-13 19:30:00,98.575,98.64,98.555,98.61,120700000.0
2008-05-13 19:45:00,98.61,98.7,98.585,98.585,185400000.0
2008-05-13 20:00:00,98.585,98.675,98.575,98.675,139700000.0
2008-05-13 20:15:00,98.685,98.755,98.6,98.665,170900000.0
2008-05-13 20:30:00,98.67,98.68,98.565,98.58,252900000.0
2008-05-13 20:45:00,98.58,98.675,98.555,98.665,303200000.0
2008-05-13 21:00:00,98.665,98.715,98.56,98.58,338800000.0
2008-05-13 21:15:00,98.58,98.675,98.565,98.655,299100000.0
2008-05-13 21:30:00,98.655,98.685,98.575,98.58,87200000.0
2008-05-13 21:45:00,98.575,98.625,98.486,98.615,653400008.0
2008-05-13 22:00:00,98.615,98.635,98.56,98.575,111400000.0
2008-05-13 22:15:00,98.575,98.645,98.515,98.58,165800000.0
2008-05-13 22:30:00,98.57,98.6,98.465,98.499,123800000.0
2008-05-13 22:45:00,98.53,98.53,98.41,98.485,160100000.0
2008-05-13 23:00:00,98.455,98.48,98.35,98.44,313500000.0
2008-05-13 23:15:00,98.45,98.5,98.419,98.47,1142700000.0
2008-05-13 23:30:00,98.47,98.5,98.385,98.42,486300000.0
2008-05-13 23:45:00,98.42,98.44,98.34,98.36,618299998.0
2008-05-14 00:00:00,98.36,98.5,98.35,98.43,1858899999.0
2008-05-14 00:15:00,98.445,98.52,98.43,98.455,1678199999.0
2008-05-14 00:30:00,98.48,98.5,98.43,98.475,1405300000.0
2008-05-14 00:45:00,98.475,98.57,98.46,98.47,2267900002.0
2008-05-14 01:00:00,98.47,98.5,98.44,98.45,1044700000.0
2008-05-14 01:15:00,98.45,98.495,98.43,98.48,2516299999.0
2008-05-14 01:30:00,98.48,98.59,98.48,98.59,1620200000.0
2008-05-14 01:45:00,98.59,98.68,98.51,98.63,2992900000.0
2008-05-14 02:00:00,98.63,98.85,98.58,98.81,3412200000.0
2008-05-14 02:15:00,98.805,98.81,98.69,98.76,3901300000.0
2008-05-14 02:30:00,98.76,98.81,98.695,98.71,3242500000.0
2008-05-14 02:45:00,98.71,98.74,98.63,98.66,4720600000.0
2008-05-14 03:00:00,98.66,98.7,98.64,98.67,2456900000.0
2008-05-14 03:15:00,98.64,98.71,98.63,98.68,3122700000.0
2008-05-14 03:30:00,98.68,98.68,98.35,98.37,5373300000.0
2008-05-14 03:45:00,98.37,98.395,98.3,98.37,3275700000.0
2008-05-14 04:00:00,98.37,98.46,98.37,98.395,4436000000.0
2008-05-14 04:15:00,98.395,98.46,98.36,98.38,3199200000.0
2008-05-14 04:30:00,98.38,98.39,98.35,98.385,1006300000.0
2008-05-14 04:45:00,98.385,98.395,98.27,98.31,2117900000.0
2008-05-14 05:00:00,98.31,98.375,98.305,98.355,2147600000.0
2008-05-14 05:15:00,98.355,98.375,98.325,98.37,1356100000.0
2008-05-14 05:30:00,98.37,98.435,98.35,98.43,2122800000.0
2008-05-14 05:45:00,98.43,98.45,98.32,98.335,2485400000.0
2008-05-14 06:00:00,98.335,98.345,98.265,98.305,1992700000.0
2008-05-14 06:15:00,98.31,98.35,98.23,98.25,3543500000.0
2008-05-14 06:30:00,98.255,98.28,98.165,98.235,4443100000.0
2008-05-14 06:45:00,98.235,98.245,98.165,98.2,3656400000.0
2008-05-14 07:00:00,98.2,98.31,98.18,98.23,3251200000.0
2008-05-14 07:15:00,98.23,98.35,98.2,98.35,2421600000.0
2008-05-14 07:30:00,98.35,98.355,98.2,98.31,1330700000.0
2008-05-14 07:45:00,98.31,98.42,98.29,98.35,2548300000.0
2008-05-14 08:00:00,98.35,98.49,98.345,98.38,2860400000.0
2008-05-14 08:15:00,98.37,98.425,98.31,98.32,3244899999.0
2008-05-14 08:30:00,98.32,98.42,98.305,98.4,601500000.0
2008-05-14 08:45:00,98.4,98.46,98.265,98.3,374900000.0
2008-05-14 09:00:00,98.31,98.33,98.1,98.2,919000000.0
2008-05-14 09:15:00,98.21,98.255,97.905,98.015,857100000.0
2008-05-14 09:30:00,98.015,98.105,97.965,98.065,714200000.0
2008-05-14 09:45:00,98.06,98.18,98.06,98.14,549800000.0
2008-05-14 10:00:00,98.14,98.19,98.05,98.12,555500000.0
2008-05-14 10:15:00,98.12,98.21,98.1,98.1,472000000.0
2008-05-14 10:30:00,98.105,98.2,98.03,98.2,637400000.0
2008-05-14 10:45:00,98.2,98.34,98.17,98.29,640100000.0
2008-05-14 11:00:00,98.29,98.36,98.18,98.185,638500000.0
2008-05-14 11:15:00,98.185,98.205,98.085,98.14,524500000.0
2008-05-14 11:30:00,98.14,98.18,98.03,98.08,657400000.0
2008-05-14 11:45:00,98.08,98.12,98.01,98.045,596400000.0
2008-05-14 12:00:00,98.05,98.1,97.89,97.9,644200000.0
2008-05-14 12:15:00,97.895,97.985,97.845,97.985,844200000.0
2008-05-14 12:30:00,97.985,98.07,97.93,97.985,692200000.0
2008-05-14 12:45:00,97.98,98.075,97.915,98.025,579700000.0
2008-05-14 13:00:00,98.025,98.13,98.0,98.07,578800000.0
2008-05-14 13:15:00,98.075,98.105,97.98,98.085,450200000.0
2008-05-14 13:30:00,98.09,98.205,98.035,98.19,684900000.0
2008-05-14 13:45:00,98.19,98.245,98.16,98.18,521900000.0
2008-05-14 14:00:00,98.18,98.19,98.065,98.1,530400000.0
2008-05-14 14:15:00,98.1,98.185,98.045,98.08,612000000.0
2008-05-14 14:30:00,97.94,98.405,97.92,98.36,1467700000.0
2008-05-14 14:45:00,98.36,98.385,98.16,98.185,949400000.0
2008-05-14 15:00:00,98.185,98.195,97.975,98.15,881500000.0
2008-05-14 15:15:00,98.15,98.16,97.93,97.935,588500000.0
2008-05-14 15:30:00,97.935,98.195,97.895,98.185,707900000.0
2008-05-14 15:45:00,98.19,98.31,98.16,98.235,950700000.0
2008-05-14 16:00:00,98.235,98.265,98.13,98.175,780100000.0
2008-05-14 16:15:00,98.175,98.385,98.165,98.335,703700000.0
2008-05-14 16:30:00,98.335,98.555,98.285,98.365,938700000.0
2008-05-14 16:45:00,98.37,98.49,98.33,98.365,850200000.0
2008-05-14 17:00:00,98.38,98.51,98.345,98.39,759900000.0
2008-05-14 17:15:00,98.39,98.405,98.275,98.34,661300000.0
2008-05-14 17:30:00,98.335,98.37,98.3,98.325,599300000.0
2008-05-14 17:45:00,98.325,98.365,98.26,98.325,507800000.0
2008-05-14 18:00:00,98.32,98.395,98.29,98.355,342100000.0
2008-05-14 18:15:00,98.355,98.365,98.27,98.345,394100000.0
2008-05-14 18:30:00,98.345,98.345,98.26,98.285,288100000.0
2008-05-14 18:45:00,98.285,98.385,98.28,98.355,235700000.0
2008-05-14 19:00:00,98.355,98.385,98.285,98.37,265400000.0
2008-05-14 19:15:00,98.385,98.395,98.31,98.345,247900000.0
2008-05-14 19:30:00,98.345,98.47,98.345,98.42,357600000.0
2008-05-14 19:45:00,98.425,98.495,98.415,98.435,321900000.0
2008-05-14 20:00:00,98.435,98.495,98.395,98.465,205200000.0
2008-05-14 20:15:00,98.46,98.485,98.415,98.445,191500000.0
2008-05-14 20:30:00,98.445,98.52,98.435,98.475,259400000.0
2008-05-14 20:45:00,98.48,98.485,98.385,98.43,249800000.0
2008-05-14 21:00:00,98.425,98.425,98.31,98.345,310200000.0
2008-05-14 21:15:00,98.345,98.35,98.235,98.275,225800000.0
2008-05-14 21:30:00,98.275,98.28,98.115,98.135,233200000.0
2008-05-14 21:45:00,98.135,98.215,98.06,98.17,302300000.0
2008-05-14 22:00:00,98.17,98.205,98.14,98.16,119200000.0
2008-05-14 22:15:00,98.16,98.19,98.13,98.135,91800000.0
2008-05-14 22:30:00,98.14,98.16,98.075,98.1,567900000.0
2008-05-14 22:45:00,98.1,98.14,98.05,98.1,252400000.0
2008-05-14 23:00:00,98.11,98.12,98.03,98.03,435400000.0
2008-05-14 23:15:00,98.03,98.15,98.03,98.085,134500000.0
2008-05-14 23:30:00,98.085,98.16,98.06,98.09,506600000.0
2008-05-14 23:45:00,98.1,98.12,97.91,97.99,1259699997.0
2008-05-15 00:00:00,97.99,98.09,97.98,98.08,1352799999.0
2008-05-15 00:15:00,98.08,98.13,98.02,98.11,1474900000.0
2008-05-15 00:30:00,98.095,98.1,97.93,97.95,2006000000.0
2008-05-15 00:45:00,97.95,97.95,97.765,97.765,4726800001.0
2008-05-15 01:00:00,97.77,98.02,97.765,97.91,3050200000.0
2008-05-15 01:15:00,97.915,97.985,97.9,97.95,2821100002.0
2008-05-15 01:30:00,97.95,98.0,97.9,97.96,2368500000.0
2008-05-15 01:45:00,97.96,98.08,97.94,98.02,2941800000.0
2008-05-15 02:00:00,98.02,98.08,97.98,98.05,2902100000.0
2008-05-15 02:15:00,98.05,98.1,98.0,98.08,3287800000.0
2008-05-15 02:30:00,98.08,98.13,98.07,98.1,2366200000.0
2008-05-15 02:45:00,98.1,98.16,98.08,98.11,4656900000.0
2008-05-15 03:00:00,98.11,98.12,97.86,97.86,5897500002.0
2008-05-15 03:15:00,97.86,97.9,97.71,97.77,4444200005.0
2008-05-15 03:30:00,97.77,97.81,97.66,97.68,5914500008.0
2008-05-15 03:45:00,97.68,97.7,97.59,97.68,3064300010.0
2008-05-15 04:00:00,97.68,97.76,97.66,97.75,3978600011.0
2008-05-15 04:15:00,97.75,97.77,97.64,97.66,2583400000.0
2008-05-15 04:30:00,97.66,97.8,97.61,97.74,2774400001.0
2008-05-15 04:45:00,97.74,97.81,97.7,97.8,3462100001.0
2008-05-15 05:00:00,97.81,97.87,97.805,97.84,1974100000.0
2008-05-15 05:15:00,97.835,97.84,97.64,97.67,4407400003.0
2008-05-15 05:30:00,97.67,97.74,97.645,97.645,3659399998.0
2008-05-15 05:45:00,97.645,97.71,97.6,97.71,4315100006.0
2008-05-15 06:00:00,97.7,97.75,97.669,97.73,3989500001.0
2008-05-15 06:15:00,97.73,97.83,97.73,97.78,4195499999.0
2008-05-15 06:30:00,97.78,97.84,97.76,97.82,4402300025.0
2008-05-15 06:45:00,97.825,97.93,97.78,97.895,4392800005.0
2008-05-15 07:00:00,97.895,97.895,97.8,97.82,4463499996.0
2008-05-15 07:15:00,97.82,97.88,97.82,97.875,2780800001.0
2008-05-15 07:30:00,97.875,97.97,97.835,97.895,4629600002.0
2008-05-15 07:45:00,97.89,98.01,97.87,97.91,5023000001.0
2008-05-15 08:00:00,97.905,98.05,97.895,98.0,4180900001.0
2008-05-15 08:15:00,98.0,98.12,97.82,97.84,4392099999.0
2008-05-15 08:30:00,97.84,97.97,97.74,97.94,1293500000.0
2008-05-15 08:45:00,97.94,98.08,97.84,98.05,1077800000.0
2008-05-15 09:00:00,98.05,98.14,98.01,98.08,2075700000.0
2008-05-15 09:15:00,98.07,98.13,97.95,98.12,1596600000.0
2008-05-15 09:30:00,98.12,98.25,98.095,98.2,1922700000.0
2008-05-15 09:45:00,98.2,98.3,98.19,98.25,579300000.0
2008-05-15 10:00:00,98.24,98.26,98.07,98.1,642500000.0
2008-05-15 10:15:00,98.105,98.27,98.09,98.19,536300000.0
2008-05-15 10:30:00,98.19,98.21,98.08,98.1,493900000.0
2008-05-15 10:45:00,98.1,98.28,98.0,98.17,550000000.0
2008-05-15 11:00:00,98.175,98.26,98.08,98.25,686700000.0
2008-05-15 11:15:00,98.25,98.28,98.08,98.2,622700000.0
2008-05-15 11:30:00,98.2,98.31,98.2,98.29,393100000.0
2008-05-15 11:45:00,98.29,98.34,98.22,98.275,601000000.0
2008-05-15 12:00:00,98.27,98.33,98.2,98.2,368900000.0
2008-05-15 12:15:00,98.2,98.25,98.12,98.22,542100000.0
2008-05-15 12:30:00,98.22,98.22,98.085,98.105,430700000.0
2008-05-15 12:45:00,98.105,98.2,98.09,98.2,439800000.0
2008-05-15 13:00:00,98.2,98.31,98.14,98.245,468500000.0
2008-05-15 13:15:00,98.245,98.3,98.215,98.295,308600000.0
2008-05-15 13:30:00,98.295,98.355,98.155,98.175,830600000.0
2008-05-15 13:45:00,98.175,98.28,98.135,98.28,439600000.0
2008-05-15 14:00:00,98.28,98.295,98.125,98.29,598300000.0
2008-05-15 14:15:00,98.29,98.32,98.155,98.23,531000000.0
2008-05-15 14:30:00,98.22,98.315,98.11,98.225,927500000.0
2008-05-15 14:45:00,98.225,98.285,98.1,98.21,747300000.0
2008-05-15 15:00:00,98.215,98.295,98.095,98.17,1277500000.0
2008-05-15 15:15:00,98.14,98.2,98.045,98.105,999200000.0
2008-05-15 15:30:00,98.105,98.205,97.975,98.12,756500000.0
2008-05-15 15:45:00,98.115,98.25,98.045,98.23,845800000.0
2008-05-15 16:00:00,98.23,98.32,98.1,98.105,1171200000.0
2008-05-15 16:15:00,98.105,98.26,98.06,98.195,720400000.0
2008-05-15 16:30:00,98.195,98.315,98.16,98.305,595400000.0
2008-05-15 16:45:00,98.305,98.355,98.275,98.335,520600000.0
2008-05-15 17:00:00,98.335,98.405,98.285,98.405,785300000.0
2008-05-15 17:15:00,98.405,98.48,98.335,98.405,919200000.0
2008-05-15 17:30:00,98.41,98.545,98.395,98.42,989300000.0
2008-05-15 17:45:00,98.42,98.495,98.315,98.475,945300000.0
2008-05-15 18:00:00,98.475,98.575,98.43,98.47,529700000.0
2008-05-15 18:15:00,98.47,98.67,98.445,98.66,419800000.0
2008-05-15 18:30:00,98.655,98.67,98.325,98.34,607400000.0
2008-05-15 18:45:00,98.34,98.47,98.3,98.405,438900000.0
2008-05-15 19:00:00,98.405,98.54,98.33,98.44,616700000.0
2008-05-15 19:15:00,98.44,98.46,98.31,98.36,469100000.0
2008-05-15 19:30:00,98.36,98.41,98.32,98.39,283400000.0
2008-05-15 19:45:00,98.39,98.47,98.29,98.47,473000000.0
2008-05-15 20:00:00,98.47,98.52,98.42,98.49,321100000.0
2008-05-15 20:15:00,98.49,98.55,98.415,98.5,210800000.0
2008-05-15 20:30:00,98.51,98.53,98.45,98.51,141300000.0
2008-05-15 20:45:00,98.51,98.62,98.49,98.56,272300000.0
2008-05-15 21:00:00,98.56,98.57,98.3,98.475,548000000.0
2008-05-15 21:15:00,98.475,98.55,98.44,98.48,316900000.0
2008-05-15 21:30:00,98.48,98.5,98.405,98.485,230400000.0
2008-05-15 21:45:00,98.49,98.53,98.45,98.48,173000000.0
2008-05-15 22:00:00,98.48,98.51,98.455,98.5,156400000.0
2008-05-15 22:15:00,98.5,98.56,98.455,98.48,208900000.0
2008-05-15 22:30:00,98.48,98.57,98.465,98.53,603400000.0
2008-05-15 22:45:00,98.53,98.54,98.48,98.49,364300000.0
2008-05-15 23:00:00,98.46,98.46,98.305,98.35,216800000.0
2008-05-15 23:15:00,98.35,98.43,98.324,98.38,397600003.0
2008-05-15 23:30:00,98.38,98.4,98.345,98.375,176900000.0
2008-05-15 23:45:00,98.38,98.45,98.36,98.4,113000000.0
2008-05-16 00:00:00,98.4,98.42,98.335,98.38,827500000.0
2008-05-16 00:15:00,98.38,98.52,98.38,98.52,451000000.0
2008-05-16 00:30:00,98.525,98.59,98.5,98.555,254000000.0
2008-05-16 00:45:00,98.555,98.67,98.48,98.51,2350400002.0
2008-05-16 01:00:00,98.515,98.6,98.485,98.57,1276400000.0
2008-05-16 01:15:00,98.57,98.68,98.55,98.63,1115600000.0
2008-05-16 01:30:00,98.63,98.69,98.59,98.61,2372300000.0
2008-05-16 01:45:00,98.61,98.69,98.53,98.56,4488000005.0
2008-05-16 02:00:00,98.56,98.64,98.56,98.59,3061700001.0
2008-05-16 02:15:00,98.59,98.61,98.42,98.48,5825200001.0
2008-05-16 02:30:00,98.48,98.49,98.38,98.45,2941400008.0
2008-05-16 02:45:00,98.455,98.63,98.45,98.6,4456300002.0
2008-05-16 03:00:00,98.6,98.63,98.45,98.49,3981100000.0
2008-05-16 03:15:00,98.48,98.52,98.46,98.49,3673700001.0
2008-05-16 03:30:00,98.49,98.51,98.45,98.48,2150200000.0
2008-05-16 03:45:00,98.48,98.54,98.46,98.53,3401700001.0
2008-05-16 04:00:00,98.55,98.8,98.52,98.75,6587800000.0
2008-05-16 04:15:00,98.755,98.84,98.72,98.72,6274199999.0
2008-05-16 04:30:00,98.72,98.77,98.685,98.72,4157800000.0
2008-05-16 04:45:00,98.72,98.77,98.7,98.72,1928900000.0
2008-05-16 05:00:00,98.72,98.72,98.65,98.66,2286300000.0
2008-05-16 05:15:00,98.66,98.69,98.63,98.64,1537800000.0
2008-05-16 05:30:00,98.64,98.75,98.61,98.66,3879900000.0
2008-05-16 05:45:00,98.72,98.79,98.72,98.77,3068400000.0
2008-05-16 06:00:00,98.77,98.78,98.72,98.76,2300000000.0
2008-05-16 06:15:00,98.76,98.89,98.76,98.87,4249700000.0
2008-05-16 06:30:00,98.87,98.94,98.86,98.88,4970100000.0
2008-05-16 06:45:00,98.88,98.97,98.87,98.92,5822500000.0
2008-05-16 07:00:00,98.92,98.94,98.85,98.89,3903400000.0
2008-05-16 07:15:00,98.89,98.94,98.85,98.855,3541500001.0
2008-05-16 07:30:00,98.85,98.92,98.8,98.88,3474800002.0
2008-05-16 07:45:00,98.89,98.89,98.745,98.765,7118000002.0
2008-05-16 08:00:00,98.765,98.79,98.715,98.76,694200000.0
2008-05-16 08:15:00,98.76,98.83,98.75,98.8,693300001.0
2008-05-16 08:30:00,98.795,98.8,98.54,98.62,204700000.0
2008-05-16 08:45:00,98.62,98.7,98.41,98.43,242500000.0
2008-05-16 09:00:00,98.435,98.6,98.43,98.535,421500000.0
2008-05-16 09:15:00,98.535,98.545,98.34,98.365,1266200000.0
2008-05-16 09:30:00,98.365,98.58,98.305,98.55,1112900000.0
2008-05-16 09:45:00,98.55,98.695,98.495,98.6,1079000000.0
2008-05-16 10:00:00,98.6,98.755,98.525,98.655,926200000.0
2008-05-16 10:15:00,98.655,98.815,98.655,98.765,832100000.0
2008-05-16 10:30:00,98.765,98.885,98.765,98.82,1334500000.0
2008-05-16 10:45:00,98.82,98.915,98.755,98.88,855300000.0
2008-05-16 11:00:00,98.875,99.03,98.845,99.015,811600000.0
2008-05-16 11:15:00,99.015,99.055,98.945,99.035,1161200000.0
2008-05-16 11:30:00,99.03,99.075,98.965,98.975,936400000.0
2008-05-16 11:45:00,98.975,99.05,98.89,99.005,1498500000.0
2008-05-16 12:00:00,99.005,99.025,98.815,98.925,1454400000.0
2008-05-16 12:15:00,98.925,99.095,98.9,99.055,1608400000.0
2008-05-16 12:30:00,99.055,99.065,98.915,99.0,915800000.0
2008-05-16 12:45:00,99.0,99.08,98.96,98.96,297700000.0
2008-05-16 13:00:00,98.96,99.17,98.92,99.145,423900000.0
2008-05-16 13:15:00,99.14,99.14,98.89,98.9,226700000.0
2008-05-16 13:30:00,98.9,99.1,98.865,99.1,339800000.0
2008-05-16 13:45:00,99.1,99.26,99.07,99.2,357500000.0
2008-05-16 14:00:00,99.195,99.44,99.12,99.44,518600000.0
2008-05-16 14:15:00,99.44,99.58,99.4,99.475,875200000.0
2008-05-16 14:30:00,99.485,99.79,99.485,99.58,1324499999.0
2008-05-16 14:45:00,99.58,99.72,99.52,99.63,649600000.0
2008-05-16 15:00:00,99.63,99.67,99.535,99.6,887100000.0
2008-05-16 15:15:00,99.6,99.64,99.54,99.6,684800000.0
2008-05-16 15:30:00,99.61,99.65,99.425,99.45,779900000.0
2008-05-16 15:45:00,99.45,99.59,99.34,99.46,1479500000.0
2008-05-16 16:00:00,99.455,99.48,99.19,99.29,976000000.0
2008-05-16 16:15:00,99.29,99.38,99.075,99.28,765400000.0
2008-05-16 16:30:00,99.27,99.29,99.03,99.07,960400000.0
2008-05-16 16:45:00,99.07,99.07,98.82,98.86,766400000.0
2008-05-16 17:00:00,98.87,98.98,98.685,98.715,923900000.0
2008-05-16 17:15:00,98.71,98.76,98.61,98.72,947700000.0
2008-05-16 17:30:00,98.72,99.25,98.625,99.13,1122900000.0
2008-05-16 17:45:00,99.13,99.24,99.0,99.06,789200000.0
2008-05-16 18:00:00,99.06,99.1,98.915,98.99,504400000.0
2008-05-16 18:15:00,98.99,99.18,98.98,99.085,416500000.0
2008-05-16 18:30:00,99.08,99.175,98.975,99.16,417000000.0
2008-05-16 18:45:00,99.16,99.21,99.065,99.125,367900000.0
2008-05-16 19:00:00,99.13,99.19,99.1,99.12,269500000.0
2008-05-16 19:15:00,99.12,99.18,99.07,99.15,212600000.0
2008-05-16 19:30:00,99.15,99.15,99.05,99.12,191200000.0
2008-05-16 19:45:00,99.11,99.16,99.035,99.12,287500000.0
2008-05-16 20:00:00,99.12,99.15,99.04,99.14,216400000.0
2008-05-16 20:15:00,99.14,99.25,99.11,99.21,319500000.0
2008-05-16 20:30:00,99.21,99.27,99.18,99.26,162300000.0
2008-05-16 20:45:00,99.26,99.35,99.2,99.35,247300000.0
2008-05-16 21:00:00,99.35,99.36,99.21,99.3,319300000.0
2008-05-16 21:15:00,99.295,99.485,99.295,99.43,610300000.0
2008-05-16 21:30:00,99.43,99.515,99.39,99.46,725000000.0
2008-05-16 21:45:00,99.455,99.455,99.325,99.325,460000000.0
2008-05-16 22:00:00,99.325,99.365,99.275,99.285,894600000.0
2008-05-16 22:15:00,99.285,99.285,99.14,99.155,797100000.0
2008-05-16 22:30:00,99.155,99.44,99.135,99.435,1243300001.0
2008-05-16 22:45:00,99.43,99.46,99.34,99.37,1108600000.0
2008-05-18 23:00:00,99.467,99.522,99.45,99.46,2117399999.0
2008-05-18 23:15:00,99.452,99.499,99.44,99.47,479599998.0
2008-05-18 23:30:00,99.46,99.475,99.387,99.42,867300001.0
2008-05-18 23:45:00,99.42,99.42,99.335,99.36,492600000.0
2008-05-19 00:00:00,99.36,99.395,99.25,99.27,926200000.0
2008-05-19 00:15:00,99.27,99.325,99.24,99.285,693500000.0
2008-05-19 00:30:00,99.29,99.34,99.265,99.335,665200000.0
2008-05-19 00:45:00,99.335,99.375,99.29,99.32,1994200000.0
2008-05-19 01:00:00,99.32,99.41,99.32,99.41,2516000000.0
2008-05-19 01:15:00,99.42,99.47,99.365,99.4,2241400000.0
2008-05-19 01:30:00,99.4,99.42,99.31,99.34,1824200001.0
2008-05-19 01:45:00,99.34,99.4,99.34,99.36,453300000.0
2008-05-19 02:00:00,99.36,99.52,99.35,99.49,1004900000.0
2008-05-19 02:15:00,99.49,99.49,99.34,99.36,758400000.0
2008-05-19 02:30:00,99.36,99.42,99.34,99.36,1536600000.0
2008-05-19 02:45:00,99.36,99.375,99.29,99.32,1269400000.0
2008-05-19 03:00:00,99.33,99.34,99.23,99.23,1694400001.0
2008-05-19 03:15:00,99.23,99.28,99.19,99.2,917500000.0
2008-05-19 03:30:00,99.2,99.23,99.19,99.22,493500000.0
2008-05-19 03:45:00,99.22,99.32,99.2,99.31,824150000.0
2008-05-19 04:00:00,99.31,99.32,99.21,99.28,1559000000.0
2008-05-19 04:15:00,99.28,99.32,99.25,99.28,2358600000.0
2008-05-19 04:30:00,99.28,99.28,99.19,99.27,2034400002.0
2008-05-19 04:45:00,99.26,99.32,99.26,99.3,839700000.0
2008-05-19 05:00:00,99.3,99.31,99.27,99.28,538200000.0
2008-05-19 05:15:00,99.235,99.31,99.209,99.27,662500000.0
2008-05-19 05:30:00,99.27,99.35,99.27,99.35,549100000.0
2008-05-19 05:45:00,99.35,99.41,99.315,99.34,1429400001.0
2008-05-19 06:00:00,99.34,99.41,99.285,99.35,694300000.0
2008-05-19 06:15:00,99.35,99.4,99.34,99.39,906800000.0
2008-05-19 06:30:00,99.39,99.42,99.38,99.4,775600000.0
2008-05-19 06:45:00,99.4,99.42,99.38,99.39,1099300000.0
2008-05-19 07:00:00,99.39,99.39,99.31,99.32,1310500000.0
2008-05-19 07:15:00,99.34,99.36,99.26,99.36,3151300004.0
2008-05-19 07:30:00,99.36,99.39,99.3,99.32,1588600000.0
2008-05-19 07:45:00,99.34,99.44,99.28,99.385,2628300001.0
2008-05-19 08:00:00,99.38,99.41,99.3,99.325,1545900000.0
2008-05-19 08:15:00,99.325,99.325,99.22,99.23,1176500001.0
2008-05-19 08:30:00,99.23,99.32,99.23,99.27,558400000.0
2008-05-19 08:45:00,99.27,99.3,99.19,99.26,508400000.0
2008-05-19 09:00:00,99.26,99.355,99.245,99.3,424300000.0
2008-05-19 09:15:00,99.3,99.33,99.21,99.28,457800000.0
2008-05-19 09:30:00,99.285,99.31,99.23,99.25,297800000.0
2008-05-19 09:45:00,99.25,99.3,99.14,99.15,884600000.0
2008-05-19 10:00:00,99.15,99.19,99.045,99.05,702500000.0
2008-05-19 10:15:00,99.05,99.18,99.005,99.12,470300000.0
2008-05-19 10:30:00,99.125,99.24,99.09,99.18,419100000.0
2008-05-19 10:45:00,99.18,99.24,99.07,99.09,326000000.0
2008-05-19 11:00:00,99.09,99.2,99.08,99.1,383800000.0
2008-05-19 11:15:00,99.1,99.26,99.1,99.24,256700000.0
2008-05-19 11:30:00,99.24,99.33,99.225,99.31,237200000.0
2008-05-19 11:45:00,99.3,99.32,99.18,99.22,206700000.0
2008-05-19 12:00:00,99.22,99.25,99.13,99.2,199500000.0
2008-05-19 12:15:00,99.2,99.23,99.035,99.085,380900000.0
2008-05-19 12:30:00,99.1,99.17,99.08,99.14,312400000.0
2008-05-19 12:45:00,99.14,99.2,99.12,99.19,195300000.0
2008-05-19 13:00:00,99.2,99.22,99.155,99.19,200800000.0
2008-05-19 13:15:00,99.19,99.23,99.105,99.18,469700000.0
2008-05-19 13:30:00,99.18,99.24,99.14,99.22,375000000.0
2008-05-19 13:45:00,99.22,99.29,99.17,99.21,269300000.0
2008-05-19 14:00:00,99.21,99.3,99.21,99.24,306700000.0
2008-05-19 14:15:00,99.24,99.29,99.19,99.195,347700000.0
2008-05-19 14:30:00,99.2,99.26,99.1,99.175,505500000.0
2008-05-19 14:45:00,99.175,99.2,99.08,99.1,266500000.0
2008-05-19 15:00:00,99.1,99.18,99.05,99.1,258000000.0
2008-05-19 15:15:00,99.1,99.14,99.03,99.14,383600000.0
2008-05-19 15:30:00,99.15,99.2,99.03,99.135,539500000.0
2008-05-19 15:45:00,99.135,99.245,99.065,99.075,1246900000.0
2008-05-19 16:00:00,99.075,99.4,99.075,99.365,1568800000.0
2008-05-19 16:15:00,99.365,99.425,99.335,99.405,1535400000.0
2008-05-19 16:30:00,99.405,99.5,99.365,99.375,1607000000.0
2008-05-19 16:45:00,99.38,99.525,99.375,99.515,1480500000.0
2008-05-19 17:00:00,99.505,99.535,99.42,99.52,1544800000.0
2008-05-19 17:15:00,99.515,99.675,99.485,99.665,1751500000.0
2008-05-19 17:30:00,99.67,99.755,99.585,99.755,1303100000.0
2008-05-19 17:45:00,99.755,99.785,99.62,99.635,1229900000.0
2008-05-19 18:00:00,99.64,99.775,99.64,99.705,392700000.0
2008-05-19 18:15:00,99.71,99.785,99.695,99.72,360200000.0
2008-05-19 18:30:00,99.725,99.765,99.66,99.675,362500000.0
2008-05-19 18:45:00,99.66,99.67,99.565,99.585,666100000.0
2008-05-19 19:00:00,99.585,99.69,99.565,99.625,450600000.0
2008-05-19 19:15:00,99.625,99.715,99.595,99.685,694100000.0
2008-05-19 19:30:00,99.685,99.725,99.635,99.7,343100000.0
2008-05-19 19:45:00,99.695,99.745,99.475,99.505,443700000.0
2008-05-19 20:00:00,99.505,99.655,99.485,99.58,388800000.0
2008-05-19 20:15:00,99.58,99.58,99.32,99.34,494000000.0
2008-05-19 20:30:00,99.335,99.465,99.335,99.46,263500000.0
2008-05-19 20:45:00,99.455,99.545,99.45,99.515,308500000.0
2008-05-19 21:00:00,99.515,99.515,99.375,99.425,317300000.0
2008-05-19 21:15:00,99.425,99.465,99.36,99.39,341200000.0
2008-05-19 21:30:00,99.395,99.395,99.225,99.335,387100000.0
2008-05-19 21:45:00,99.335,99.365,99.285,99.355,214200000.0
2008-05-19 22:00:00,99.365,99.475,99.353,99.455,190500000.0
2008-05-19 22:15:00,99.455,99.455,99.335,99.365,199400000.0
2008-05-19 22:30:00,99.37,99.43,99.315,99.415,186100000.0
2008-05-19 22:45:00,99.42,99.46,99.395,99.44,170800000.0
2008-05-19 23:00:00,99.42,99.47,99.41,99.46,1555000000.0
2008-05-19 23:15:00,99.45,99.48,99.401,99.42,2266300000.0
2008-05-19 23:30:00,99.42,99.43,99.325,99.39,974600000.0
2008-05-19 23:45:00,99.39,99.41,99.313,99.366,2156399999.0
2008-05-20 00:00:00,99.39,99.44,99.36,99.4,2462100000.0
2008-05-20 00:15:00,99.4,99.45,99.38,99.41,2234500000.0
2008-05-20 00:30:00,99.41,99.52,99.384,99.52,2438500001.0
2008-05-20 00:45:00,99.52,99.53,99.45,99.51,2620800002.0
2008-05-20 01:00:00,99.51,99.56,99.51,99.55,140700000.0
2008-05-20 01:15:00,99.54,99.57,99.5,99.5,719300000.0
2008-05-20 01:30:00,99.51,99.58,99.48,99.56,1459700000.0
2008-05-20 01:45:00,99.56,99.69,99.545,99.69,2088900000.0
2008-05-20 02:00:00,99.69,99.69,99.56,99.625,4576900002.0
2008-05-20 02:15:00,99.63,99.64,99.57,99.61,3833600001.0
2008-05-20 02:30:00,99.61,99.61,99.44,99.49,4807400002.0
2008-05-20 02:45:00,99.48,99.52,99.42,99.46,5512000001.0
2008-05-20 03:00:00,99.46,99.46,99.25,99.26,5210700002.0
2008-05-20 03:15:00,99.255,99.34,99.25,99.31,5044700004.0
2008-05-20 03:30:00,99.32,99.71,99.315,99.66,9639700001.0
2008-05-20 03:45:00,99.65,99.86,99.64,99.81,6162500000.0
2008-05-20 04:00:00,99.81,99.85,99.74,99.77,3964000000.0
2008-05-20 04:15:00,99.77,99.83,99.71,99.76,4928500000.0
2008-05-20 04:30:00,99.76,99.82,99.74,99.81,4790300000.0
2008-05-20 04:45:00,99.81,99.82,99.68,99.7,3577100000.0
2008-05-20 05:00:00,99.7,99.795,99.7,99.77,1341100000.0
2008-05-20 05:15:00,99.77,99.785,99.735,99.765,648500000.0
2008-05-20 05:30:00,99.765,99.78,99.58,99.595,1152800000.0
2008-05-20 05:45:00,99.595,99.67,99.57,99.67,1793500000.0
2008-05-20 06:00:00,99.67,99.755,99.67,99.715,1279900000.0
2008-05-20 06:15:00,99.715,99.775,99.675,99.685,1668200000.0
2008-05-20 06:30:00,99.685,99.78,99.648,99.73,790700000.0
2008-05-20 06:45:00,99.73,99.84,99.725,99.82,1126500000.0
2008-05-20 07:00:00,99.81,99.82,99.525,99.59,3192800001.0
2008-05-20 07:15:00,99.595,99.71,99.57,99.71,894100000.0
2008-05-20 07:30:00,99.7,99.74,99.625,99.71,803500000.0
2008-05-20 07:45:00,99.71,99.755,99.68,99.71,560900000.0
2008-05-20 08:00:00,99.71,99.75,99.565,99.65,680700000.0
2008-05-20 08:15:00,99.65,99.85,99.57,99.73,795900000.0
2008-05-20 08:30:00,99.72,99.76,99.6,99.61,631600000.0
2008-05-20 08:45:00,99.61,99.8,99.58,99.8,633900000.0
2008-05-20 09:00:00,99.8,99.815,99.7,99.75,681100000.0
2008-05-20 09:15:00,99.755,99.78,99.65,99.71,2259900000.0
2008-05-20 09:30:00,99.71,99.775,99.665,99.695,1322800000.0
2008-05-20 09:45:00,99.695,99.695,99.535,99.61,1022300000.0
2008-05-20 10:00:00,99.615,99.62,99.545,99.605,772600000.0
2008-05-20 10:15:00,99.605,99.635,99.54,99.55,1234300000.0
2008-05-20 10:30:00,99.55,99.585,99.48,99.525,950100000.0
2008-05-20 10:45:00,99.525,99.565,99.445,99.475,675100000.0
2008-05-20 11:00:00,99.485,99.645,99.445,99.635,1361500000.0
2008-05-20 11:15:00,99.62,99.68,99.495,99.57,1457200000.0
2008-05-20 11:30:00,99.57,99.73,99.505,99.665,1360700000.0
2008-05-20 11:45:00,99.665,99.74,99.615,99.625,1119900000.0
2008-05-20 12:00:00,99.625,99.765,99.575,99.705,1087300000.0
2008-05-20 12:15:00,99.705,99.925,99.7,99.745,1572100000.0
2008-05-20 12:30:00,99.745,99.835,99.69,99.755,1133400000.0
2008-05-20 12:45:00,99.755,99.805,99.705,99.71,659200000.0
2008-05-20 13:00:00,99.715,99.9,99.715,99.845,921500000.0
2008-05-20 13:15:00,99.85,99.885,99.765,99.81,765700000.0
2008-05-20 13:30:00,99.81,99.96,99.805,99.935,850900000.0
2008-05-20 13:45:00,99.925,99.995,99.885,99.965,1210300000.0
2008-05-20 14:00:00,99.97,100.03,99.86,99.915,1152100000.0
2008-05-20 14:15:00,99.915,99.995,99.845,99.895,712600000.0
2008-05-20 14:30:00,99.91,99.985,99.645,99.655,1598000000.0
2008-05-20 14:45:00,99.655,99.745,99.475,99.545,1466600001.0
2008-05-20 15:00:00,99.545,99.59,99.43,99.52,1000600000.0
2008-05-20 15:15:00,99.52,99.585,99.4,99.56,527100000.0
2008-05-20 15:30:00,99.56,99.57,99.365,99.51,559800000.0
2008-05-20 15:45:00,99.51,99.63,99.4,99.46,646400000.0
2008-05-20 16:00:00,99.46,99.67,99.37,99.65,724600000.0
2008-05-20 16:15:00,99.65,99.85,99.615,99.78,800600000.0
2008-05-20 16:30:00,99.78,99.78,99.52,99.575,775100000.0
2008-05-20 16:45:00,99.58,99.62,99.46,99.55,463400000.0
2008-05-20 17:00:00,99.53,99.55,99.29,99.35,623800000.0
2008-05-20 17:15:00,99.355,99.455,99.3,99.44,630500000.0
2008-05-20 17:30:00,99.44,99.46,99.34,99.34,468700000.0
2008-05-20 17:45:00,99.34,99.59,99.31,99.49,523600000.0
2008-05-20 18:00:00,99.49,99.575,99.455,99.535,378600000.0
2008-05-20 18:15:00,99.54,99.615,99.48,99.575,326600000.0
2008-05-20 18:30:00,99.58,99.6,99.5,99.53,237500000.0
2008-05-20 18:45:00,99.53,99.54,99.45,99.49,184700000.0
2008-05-20 19:00:00,99.49,99.685,99.47,99.66,308000000.0
2008-05-20 19:15:00,99.66,99.66,99.505,99.54,468800000.0
2008-05-20 19:30:00,99.54,99.56,99.44,99.5,394700000.0
2008-05-20 19:45:00,99.5,99.535,99.395,99.4,258900000.0
2008-05-20 20:00:00,99.4,99.43,99.27,99.35,304700000.0
2008-05-20 20:15:00,99.35,99.38,99.27,99.27,211000000.0
2008-05-20 20:30:00,99.27,99.425,99.27,99.42,190800000.0
2008-05-20 20:45:00,99.42,99.445,99.35,99.365,197400000.0
2008-05-20 21:00:00,99.36,99.415,99.31,99.32,201500000.0
2008-05-20 21:15:00,99.32,99.4,99.295,99.315,180700000.0
2008-05-20 21:30:00,99.31,99.325,99.13,99.17,527200000.0
2008-05-20 21:45:00,99.17,99.34,99.16,99.28,243000000.0
2008-05-20 22:00:00,99.28,99.35,99.243,99.35,361800000.0
2008-05-20 22:15:00,99.35,99.43,99.32,99.39,247800000.0
2008-05-20 22:30:00,99.385,99.45,99.358,99.39,337800000.0
2008-05-20 22:45:00,99.39,99.41,99.33,99.405,217800000.0
2008-05-20 23:00:00,99.34,99.38,99.27,99.29,1106100000.0
2008-05-20 23:15:00,99.31,99.34,99.266,99.31,581800000.0
2008-05-20 23:30:00,99.31,99.33,99.21,99.28,792700000.0
2008-05-20 23:45:00,99.27,99.31,99.242,99.267,1392100000.0
2008-05-21 00:00:00,99.31,99.31,99.249,99.28,1733200002.0
2008-05-21 00:15:00,99.28,99.28,99.199,99.26,1076100000.0
2008-05-21 00:30:00,99.26,99.3,99.25,99.26,2838400000.0
2008-05-21 00:45:00,99.26,99.27,99.16,99.175,2484599999.0
2008-05-21 01:00:00,99.175,99.25,99.145,99.23,1075199999.0
2008-05-21 01:15:00,99.23,99.24,99.18,99.21,733400000.0
2008-05-21 01:30:00,99.21,99.22,99.16,99.2,644300000.0
2008-05-21 01:45:00,99.19,99.26,99.19,99.23,1153200000.0
2008-05-21 02:00:00,99.22,99.23,98.93,98.95,2222399999.0
2008-05-21 02:15:00,98.96,99.07,98.9,99.03,1550800000.0
2008-05-21 02:30:00,99.03,99.11,98.99,99.05,2942300000.0
2008-05-21 02:45:00,99.05,99.17,98.99,99.13,1099400000.0
2008-05-21 03:00:00,99.14,99.28,98.985,98.99,2786100000.0
2008-05-21 03:15:00,98.99,99.06,98.935,99.05,1573200000.0
2008-05-21 03:30:00,99.04,99.13,98.98,98.98,1161200000.0
2008-05-21 03:45:00,98.98,99.11,98.94,99.01,1603600000.0
2008-05-21 04:00:00,99.01,99.01,98.91,98.97,1426999999.0
2008-05-21 04:15:00,98.97,98.99,98.94,98.94,1114799999.0
2008-05-21 04:30:00,98.94,99.11,98.92,99.11,854400000.0
2008-05-21 04:45:00,99.12,99.15,99.05,99.08,763600000.0
2008-05-21 05:00:00,99.08,99.14,99.065,99.08,728700000.0
2008-05-21 05:15:00,99.08,99.13,99.026,99.1,902900000.0
2008-05-21 05:30:00,99.1,99.15,99.05,99.065,1296770000.0
2008-05-21 05:45:00,99.065,99.1,99.01,99.065,2148500001.0
2008-05-21 06:00:00,99.065,99.09,99.02,99.045,1923999998.0
2008-05-21 06:15:00,99.04,99.08,98.965,99.035,4245000001.0
2008-05-21 06:30:00,99.035,99.055,98.975,98.985,4288400044.0
2008-05-21 06:45:00,98.985,99.06,98.885,98.935,5638300023.0
2008-05-21 07:00:00,98.935,98.955,98.91,98.945,5344000015.0
2008-05-21 07:15:00,98.945,99.015,98.9,99.015,4797900036.0
2008-05-21 07:30:00,99.015,99.035,98.945,98.995,4141000009.0
2008-05-21 07:45:00,98.995,99.095,98.965,99.04,9538800057.0
2008-05-21 08:00:00,99.045,99.085,98.975,99.05,3651199993.0
2008-05-21 08:15:00,99.05,99.125,99.02,99.07,1288699999.0
2008-05-21 08:30:00,99.075,99.165,99.06,99.08,737900000.0
2008-05-21 08:45:00,99.08,99.175,99.055,99.175,1584900000.0
2008-05-21 09:00:00,99.175,99.285,99.165,99.195,2309800000.0
2008-05-21 09:15:00,99.195,99.23,98.915,98.925,1644900000.0
2008-05-21 09:30:00,98.925,99.065,98.905,98.99,1056100000.0
2008-05-21 09:45:00,98.99,99.035,98.95,98.995,607200000.0
2008-05-21 10:00:00,99.005,99.32,98.925,99.235,4160146171.0
2008-05-21 10:15:00,99.24,99.325,99.195,99.265,1827738513.0
2008-05-21 10:30:00,99.265,99.385,99.245,99.31,1843730855.0
2008-05-21 10:45:00,99.31,99.54,99.265,99.475,2082900000.0
2008-05-21 11:00:00,99.485,99.62,99.465,99.55,2998200000.0
2008-05-21 11:15:00,99.555,99.725,99.525,99.675,2358100000.0
2008-05-21 11:30:00,99.675,99.8,99.655,99.7,4813000000.0
2008-05-21 11:45:00,99.71,99.725,99.565,99.565,4488300000.0
2008-05-21 12:00:00,99.575,99.585,99.395,99.395,6599200001.0
2008-05-21 12:15:00,99.4,99.565,99.395,99.53,1268600000.0
2008-05-21 12:30:00,99.54,99.54,99.355,99.375,1634500000.0
2008-05-21 12:45:00,99.37,99.505,99.345,99.375,1347000000.0
2008-05-21 13:00:00,99.375,99.715,99.34,99.705,3091800000.0
2008-05-21 13:15:00,99.705,99.71,99.435,99.455,5117900000.0
2008-05-21 13:30:00,99.455,99.555,99.4,99.55,7820399999.0
2008-05-21 13:45:00,99.55,99.605,99.495,99.585,5376700000.0
2008-05-21 14:00:00,99.585,99.615,99.495,99.595,3866100000.0
2008-05-21 14:15:00,99.595,99.675,99.555,99.625,4340400000.0
2008-05-21 14:30:00,99.625,99.625,99.475,99.5,4104700000.0
2008-05-21 14:45:00,99.505,99.6,99.465,99.545,2225100000.0
2008-05-21 15:00:00,99.545,99.725,99.535,99.665,3806100001.0
2008-05-21 15:15:00,99.67,99.755,99.625,99.725,2308200000.0
2008-05-21 15:30:00,99.73,99.805,99.645,99.735,2309500000.0
2008-05-21 15:45:00,99.735,99.765,99.53,99.565,3052600000.0
2008-05-21 16:00:00,99.565,99.66,99.505,99.57,996300000.0
2008-05-21 16:15:00,99.575,99.71,99.53,99.615,1513300000.0
2008-05-21 16:30:00,99.61,99.67,99.52,99.625,3737400000.0
2008-05-21 16:45:00,99.62,99.635,99.465,99.495,4232800000.0
2008-05-21 17:00:00,99.49,99.56,99.4,99.555,3825800000.0
2008-05-21 17:15:00,99.56,99.665,99.475,99.62,2636700000.0
2008-05-21 17:30:00,99.62,99.675,99.565,99.585,3308400000.0
2008-05-21 17:45:00,99.585,99.68,99.565,99.635,2865200000.0
2008-05-21 18:00:00,99.635,99.695,99.615,99.685,693400000.0
2008-05-21 18:15:00,99.685,99.695,99.645,99.655,796000000.0
2008-05-21 18:30:00,99.655,99.805,99.655,99.78,1388200000.0
2008-05-21 18:45:00,99.78,99.8,99.7,99.73,880700000.0
2008-05-21 19:00:00,99.73,99.73,99.625,99.695,1249100000.0
2008-05-21 19:15:00,99.69,99.715,99.65,99.68,1167700000.0
2008-05-21 19:30:00,99.68,99.755,99.665,99.74,670100000.0
2008-05-21 19:45:00,99.735,99.76,99.68,99.735,1719300000.0
2008-05-21 20:00:00,99.73,99.815,99.495,99.525,7272599999.0
2008-05-21 20:15:00,99.525,99.535,99.325,99.425,9443699988.0
2008-05-21 20:30:00,99.435,99.445,99.295,99.32,6079599997.0
2008-05-21 20:45:00,99.315,99.375,99.2,99.24,2261600000.0
2008-05-21 21:00:00,99.245,99.27,99.15,99.27,945900000.0
2008-05-21 21:15:00,99.265,99.33,99.22,99.225,1680200000.0
2008-05-21 21:30:00,99.23,99.305,99.115,99.115,2448200000.0
2008-05-21 21:45:00,99.115,99.185,99.055,99.165,417200000.0
2008-05-21 22:00:00,99.155,99.195,99.045,99.135,446400000.0
2008-05-21 22:15:00,99.135,99.215,99.125,99.16,182300000.0
2008-05-21 22:30:00,99.17,99.345,99.14,99.27,413500000.0
2008-05-21 22:45:00,99.26,99.3,99.14,99.17,185100000.0
2008-05-21 23:00:00,99.17,99.17,99.05,99.11,725200000.0
2008-05-21 23:15:00,99.13,99.23,99.1,99.162,503100000.0
2008-05-21 23:30:00,99.16,99.27,99.13,99.215,848775999.0
2008-05-21 23:45:00,99.23,99.23,99.14,99.17,1046999999.0
2008-05-22 00:00:00,99.18,99.19,99.08,99.095,824200000.0
2008-05-22 00:15:00,99.1,99.15,99.051,99.1,2908500022.0
2008-05-22 00:30:00,99.1,99.375,99.05,99.075,2530300004.0
2008-05-22 00:45:00,99.07,99.125,99.05,99.105,1637500010.0
2008-05-22 01:00:00,99.11,99.15,99.1,99.13,216100000.0
2008-05-22 01:15:00,99.14,99.19,99.1,99.17,1938600000.0
2008-05-22 01:30:00,99.17,99.21,99.16,99.21,925100000.0
2008-05-22 01:45:00,99.21,99.26,99.15,99.2,2062000000.0
2008-05-22 02:00:00,99.2,99.21,98.935,98.945,3212000000.0
2008-05-22 02:15:00,98.945,99.085,98.945,99.07,1703800000.0
2008-05-22 02:30:00,99.07,99.195,99.045,99.155,1499100000.0
2008-05-22 02:45:00,99.155,99.175,99.055,99.065,2038400000.0
2008-05-22 03:00:00,99.06,99.115,99.045,99.075,1053900000.0
2008-05-22 03:15:00,99.075,99.125,99.045,99.095,843500000.0
2008-05-22 03:30:00,99.085,99.095,99.015,99.035,1400800000.0
2008-05-22 03:45:00,99.035,99.11,99.025,99.065,1528400000.0
2008-05-22 04:00:00,99.065,99.12,99.015,99.095,1237100000.0
2008-05-22 04:15:00,99.105,99.18,99.08,99.125,1736900000.0
2008-05-22 04:30:00,99.125,99.155,99.01,99.015,1792200000.0
2008-05-22 04:45:00,99.015,99.095,98.98,99.03,2168000000.0
2008-05-22 05:00:00,99.02,99.11,98.995,99.095,2081000000.0
2008-05-22 05:15:00,99.1,99.205,99.045,99.05,1771400000.0
2008-05-22 05:30:00,99.05,99.17,99.025,99.145,1211700000.0
2008-05-22 05:45:00,99.145,99.165,99.08,99.095,2230400000.0
2008-05-22 06:00:00,99.095,99.215,99.055,99.135,1908700000.0
2008-05-22 06:15:00,99.135,99.235,99.12,99.145,3530400000.0
2008-05-22 06:30:00,99.145,99.235,99.135,99.19,1851100000.0
2008-05-22 06:45:00,99.185,99.28,99.125,99.215,2187000000.0
2008-05-22 07:00:00,99.215,99.36,99.175,99.325,1151100000.0
2008-05-22 07:15:00,99.325,99.36,99.285,99.305,895860000.0
2008-05-22 07:30:00,99.305,99.38,99.21,99.255,1152300000.0
2008-05-22 07:45:00,99.265,99.385,99.255,99.38,749500000.0
2008-05-22 08:00:00,99.38,99.41,99.325,99.38,1961199998.0
2008-05-22 08:15:00,99.39,99.505,99.335,99.46,1668800000.0
2008-05-22 08:30:00,99.46,99.47,99.31,99.32,601800000.0
2008-05-22 08:45:00,99.32,99.35,99.215,99.3,657100000.0
2008-05-22 09:00:00,99.31,99.33,99.13,99.14,844700000.0
2008-05-22 09:15:00,99.14,99.23,99.03,99.04,510300000.0
2008-05-22 09:30:00,99.04,99.275,98.98,99.18,486400000.0
2008-05-22 09:45:00,99.18,99.315,99.14,99.14,1023200000.0
2008-05-22 10:00:00,99.15,99.36,99.055,99.32,484100000.0
2008-05-22 10:15:00,99.32,99.32,99.06,99.09,725700000.0
2008-05-22 10:30:00,99.095,99.2,99.04,99.12,726400000.0
2008-05-22 10:45:00,99.125,99.14,98.94,99.0,526100000.0
2008-05-22 11:00:00,99.0,99.04,98.94,98.98,483200000.0
2008-05-22 11:15:00,98.98,99.04,98.9,98.935,423600000.0
2008-05-22 11:30:00,98.935,99.195,98.925,99.155,424300000.0
2008-05-22 11:45:00,99.16,99.28,99.16,99.195,555300000.0
2008-05-22 12:00:00,99.19,99.26,99.15,99.23,661900000.0
2008-05-22 12:15:00,99.235,99.29,99.11,99.19,795200000.0
2008-05-22 12:30:00,99.18,99.265,99.13,99.21,1157900000.0
2008-05-22 12:45:00,99.23,99.32,99.09,99.24,1676100000.0
2008-05-22 13:00:00,99.24,99.31,99.14,99.2,1529700000.0
2008-05-22 13:15:00,99.21,99.3,99.19,99.23,842900000.0
2008-05-22 13:30:00,99.23,99.25,99.13,99.16,958200000.0
2008-05-22 13:45:00,99.16,99.2,99.05,99.2,1264100000.0
2008-05-22 14:00:00,99.2,99.26,99.16,99.19,1320700000.0
2008-05-22 14:15:00,99.19,99.21,98.95,98.96,1483600001.0
2008-05-22 14:30:00,99.02,99.395,99.0,99.25,1992900002.0
2008-05-22 14:45:00,99.255,99.375,99.23,99.31,2634000000.0
2008-05-22 15:00:00,99.31,99.5,99.24,99.5,2558300000.0
2008-05-22 15:15:00,99.5,99.56,99.29,99.31,4326200000.0
2008-05-22 15:30:00,99.31,99.5,99.26,99.46,4714700000.0
2008-05-22 15:45:00,99.46,99.55,99.38,99.43,4584200000.0
2008-05-22 16:00:00,99.43,99.63,99.41,99.58,6580500000.0
2008-05-22 16:15:00,99.58,99.69,99.58,99.64,5960700000.0
2008-05-22 16:30:00,99.645,99.69,99.57,99.59,5566800000.0
2008-05-22 16:45:00,99.59,99.62,99.43,99.51,3650100000.0
2008-05-22 17:00:00,99.51,99.54,99.42,99.42,4906900000.0
2008-05-22 17:15:00,99.42,99.54,99.35,99.36,3953800000.0
2008-05-22 17:30:00,99.36,99.42,99.31,99.325,4730400000.0
2008-05-22 17:45:00,99.33,99.36,99.23,99.35,2139900000.0
2008-05-22 18:00:00,99.36,99.36,99.23,99.33,750500000.0
2008-05-22 18:15:00,99.33,99.43,99.33,99.38,770600000.0
2008-05-22 18:30:00,99.38,99.43,99.36,99.42,435500000.0
2008-05-22 18:45:00,99.42,99.49,99.4,99.43,402800000.0
2008-05-22 19:00:00,99.43,99.44,99.32,99.4,449360000.0
2008-05-22 19:15:00,99.4,99.44,99.32,99.36,395200000.0
2008-05-22 19:30:00,99.36,99.45,99.31,99.45,673000000.0
2008-05-22 19:45:00,99.45,99.54,99.43,99.51,640600000.0
2008-05-22 20:00:00,99.51,99.69,99.51,99.59,1935280000.0
2008-05-22 20:15:00,99.595,99.77,99.58,99.59,3175100000.0
2008-05-22 20:30:00,99.59,99.72,99.56,99.69,2863900000.0
2008-05-22 20:45:00,99.685,99.77,99.68,99.71,2563800001.0
2008-05-22 21:00:00,99.71,99.73,99.66,99.7,1620660000.0
2008-05-22 21:15:00,99.7,99.71,99.61,99.62,1149200000.0
2008-05-22 21:30:00,99.62,99.705,99.5,99.55,2513000000.0
2008-05-22 21:45:00,99.55,99.57,99.51,99.52,1429900000.0
2008-05-22 22:00:00,99.52,99.54,99.35,99.39,1326200000.0
2008-05-22 22:15:00,99.4,99.52,99.385,99.48,621300000.0
2008-05-22 22:30:00,99.485,99.525,99.45,99.495,344200000.0
2008-05-22 22:45:00,99.5,99.53,99.369,99.435,902600000.0
2008-05-22 23:00:00,99.42,99.68,99.42,99.68,1469800000.0
2008-05-22 23:15:00,99.69,99.69,99.57,99.64,1164500000.0
2008-05-22 23:30:00,99.64,99.65,99.574,99.605,2549600000.0
2008-05-22 23:45:00,99.63,99.63,99.56,99.57,1781664004.0
2008-05-23 00:00:00,99.57,99.58,99.46,99.51,2241900002.0
2008-05-23 00:15:00,99.51,99.54,99.44,99.51,5650187982.0
2008-05-23 00:30:00,99.51,99.565,99.465,99.56,2474736004.0
2008-05-23 00:45:00,99.56,99.59,99.555,99.57,959167998.0
2008-05-23 01:00:00,99.57,99.615,99.535,99.59,2118460000.0
2008-05-23 01:15:00,99.6,99.69,99.585,99.66,2827171997.0
2008-05-23 01:30:00,99.66,99.685,99.61,99.61,2867875971.0
2008-05-23 01:45:00,99.61,99.64,99.56,99.605,4760199975.0
2008-05-23 02:00:00,99.61,99.63,99.47,99.51,7420055948.0
2008-05-23 02:15:00,99.52,99.55,99.41,99.44,5962371976.0
2008-05-23 02:30:00,99.44,99.6,99.44,99.59,6512231966.0
2008-05-23 02:45:00,99.59,99.635,99.56,99.59,5953387999.0
2008-05-23 03:00:00,99.59,99.68,99.57,99.57,7080775976.0
2008-05-23 03:15:00,99.57,99.63,99.55,99.59,6904455987.0
2008-05-23 03:30:00,99.59,99.6,99.5,99.54,4431995982.0
2008-05-23 03:45:00,99.54,99.58,99.53,99.57,3202699997.0
2008-05-23 04:00:00,99.57,99.63,99.56,99.605,4921987985.0
2008-05-23 04:15:00,99.605,99.66,99.579,99.63,1838191991.0
2008-05-23 04:30:00,99.63,99.64,99.575,99.58,2128699991.0
2008-05-23 04:45:00,99.58,99.6,99.53,99.54,2387595995.0
2008-05-23 05:00:00,99.54,99.56,99.49,99.53,3463599982.0
2008-05-23 05:15:00,99.53,99.59,99.52,99.58,2519899992.0
2008-05-23 05:30:00,99.58,99.62,99.56,99.61,1988599998.0
2008-05-23 05:45:00,99.61,99.64,99.6,99.64,2108399989.0
2008-05-23 06:00:00,99.64,99.66,99.61,99.63,3130999978.0
2008-05-23 06:15:00,99.63,99.69,99.62,99.68,4674399987.0
2008-05-23 06:30:00,99.68,99.69,99.6,99.665,5869927963.0
2008-05-23 06:45:00,99.66,99.72,99.66,99.7,3318395991.0
2008-05-23 07:00:00,99.7,99.8,99.69,99.73,2255087995.0
2008-05-23 07:15:00,99.725,99.77,99.68,99.74,3990575974.0
2008-05-23 07:30:00,99.74,99.74,99.7,99.71,4105899985.0
2008-05-23 07:45:00,99.71,99.71,99.63,99.64,7555587969.0
2008-05-23 08:00:00,99.64,99.68,99.625,99.64,2125768000.0
2008-05-23 08:15:00,99.64,99.735,99.63,99.72,1110836000.0
2008-05-23 08:30:00,99.72,99.75,99.68,99.68,775696000.0
2008-05-23 08:45:00,99.68,99.805,99.68,99.78,833580000.0
2008-05-23 09:00:00,99.78,99.88,99.77,99.85,802648000.0
2008-05-23 09:15:00,99.85,99.86,99.71,99.79,899812000.0
2008-05-23 09:30:00,99.79,99.84,99.64,99.79,658488000.0
2008-05-23 09:45:00,99.79,99.88,99.71,99.78,878788000.0
2008-05-23 10:00:00,99.77,99.86,99.63,99.83,931368000.0
2008-05-23 10:15:00,99.83,99.905,99.725,99.775,745900000.0
2008-05-23 10:30:00,99.775,99.855,99.695,99.745,709804000.0
2008-05-23 10:45:00,99.74,99.79,99.65,99.655,339872000.0
2008-05-23 11:00:00,99.65,99.8,99.65,99.68,551312000.0
2008-05-23 11:15:00,99.685,99.71,99.635,99.675,397020000.0
2008-05-23 11:30:00,99.67,99.705,99.375,99.38,616272000.0
2008-05-23 11:45:00,99.385,99.55,99.33,99.495,478428000.0
2008-05-23 12:00:00,99.49,99.54,99.4,99.52,215296000.0
2008-05-23 12:15:00,99.525,99.59,99.47,99.535,220000000.0
2008-05-23 12:30:00,99.53,99.535,99.38,99.435,234900000.0
2008-05-23 12:45:00,99.445,99.595,99.4,99.56,247952000.0
2008-05-23 13:00:00,99.565,99.69,99.525,99.645,358376000.0
2008-05-23 13:15:00,99.645,99.65,99.56,99.595,182496000.0
2008-05-23 13:30:00,99.595,99.605,99.505,99.585,250316000.0
2008-05-23 13:45:00,99.585,99.605,99.445,99.485,172720000.0
2008-05-23 14:00:00,99.485,99.575,99.435,99.505,224000000.0
2008-05-23 14:15:00,99.505,99.55,99.415,99.43,287096000.0
2008-05-23 14:30:00,99.435,99.455,99.35,99.395,303328000.0
2008-05-23 14:45:00,99.4,99.435,99.37,99.405,197500000.0
2008-05-23 15:00:00,99.41,99.565,99.39,99.51,291168000.0
2008-05-23 15:15:00,99.51,99.535,99.45,99.52,221460000.0
2008-05-23 15:30:00,99.525,99.575,99.49,99.545,286908000.0
2008-05-23 15:45:00,99.545,99.565,99.345,99.35,385028000.0
2008-05-23 16:00:00,99.35,99.575,99.34,99.49,592356002.0
2008-05-23 16:15:00,99.49,99.535,99.325,99.365,320872000.0
2008-05-23 16:30:00,99.365,99.365,99.24,99.275,436500000.0
2008-05-23 16:45:00,99.265,99.455,99.24,99.415,1155500000.0
2008-05-23 17:00:00,99.415,99.425,99.24,99.325,516800000.0
2008-05-23 17:15:00,99.335,99.345,99.205,99.245,418404000.0
2008-05-23 17:30:00,99.24,99.25,99.145,99.195,190400000.0
2008-05-23 17:45:00,99.2,99.22,99.09,99.15,598284000.0
2008-05-23 18:00:00,99.15,99.245,99.125,99.2,101044000.0
2008-05-23 18:15:00,99.2,99.2,99.09,99.135,259036000.0
2008-05-23 18:30:00,99.135,99.215,99.095,99.135,114888000.0
2008-05-23 18:45:00,99.135,99.225,99.095,99.095,117300000.0
2008-05-23 19:00:00,99.095,99.155,99.08,99.15,307000000.0
2008-05-23 19:15:00,99.145,99.21,99.145,99.165,86200000.0
2008-05-23 19:30:00,99.165,99.24,99.16,99.2,68912000.0
2008-05-23 19:45:00,99.2,99.265,99.125,99.195,172888000.0
2008-05-23 20:00:00,99.195,99.24,99.16,99.19,107800000.0
2008-05-23 20:15:00,99.19,99.28,99.165,99.255,106500000.0
2008-05-23 20:30:00,99.26,99.27,99.215,99.215,47700000.0
2008-05-23 20:45:00,99.215,99.265,99.19,99.23,115600000.0
2008-05-23 21:00:00,99.22,99.23,99.145,99.145,142800000.0
2008-05-23 21:15:00,99.145,99.165,99.125,99.165,246400000.0
2008-05-23 21:30:00,99.17,99.205,99.15,99.2,122300000.0
2008-05-23 21:45:00,99.2,99.205,99.15,99.175,208800000.0
2008-05-23 22:00:00,99.175,99.205,99.114,99.155,128900000.0
2008-05-23 22:15:00,99.1,99.16,99.078,99.15,586800000.0
2008-05-23 22:30:00,99.16,99.16,99.03,99.08,131900000.0
2008-05-23 22:45:00,99.08,99.16,99.02,99.1,913600000.0
2008-05-25 23:00:00,99.087,99.108,98.959,99.015,2945000000.0
2008-05-25 23:15:00,99.02,99.078,98.99,99.05,1806400000.0
2008-05-25 23:30:00,99.05,99.11,98.99,99.11,1938900000.0
2008-05-25 23:45:00,99.07,99.164,99.055,99.11,709400000.0
2008-05-26 00:00:00,99.11,99.12,99.03,99.04,723200000.0
2008-05-26 00:15:00,99.045,99.1,99.016,99.085,1903400003.0
2008-05-26 00:30:00,99.08,99.09,99.029,99.08,286200000.0
2008-05-26 00:45:00,99.08,99.135,99.04,99.1,1200400000.0
2008-05-26 01:00:00,99.1,99.11,98.98,99.1,2699700000.0
2008-05-26 01:15:00,99.1,99.1,99.05,99.08,1072200000.0
2008-05-26 01:30:00,99.08,99.08,98.96,98.97,2880200001.0
2008-05-26 01:45:00,98.97,99.0,98.92,98.94,3011199993.0
2008-05-26 02:00:00,98.94,99.04,98.94,98.98,1101600000.0
2008-05-26 02:15:00,98.98,99.01,98.95,99.0,1894300000.0
2008-05-26 02:30:00,99.0,99.05,98.985,99.02,2220100002.0
2008-05-26 02:45:00,99.02,99.035,98.98,99.005,2408400004.0
2008-05-26 03:00:00,99.005,99.06,98.985,99.05,1967099999.0
2008-05-26 03:15:00,99.05,99.07,99.03,99.05,2628499998.0
2008-05-26 03:30:00,99.05,99.1,99.035,99.06,2218500000.0
2008-05-26 03:45:00,99.06,99.06,99.025,99.03,2252500002.0
2008-05-26 04:00:00,99.03,99.11,99.01,99.08,4485099999.0
2008-05-26 04:15:00,99.08,99.12,99.025,99.09,1242300000.0
2008-05-26 04:30:00,99.09,99.14,99.07,99.13,2521499997.0
2008-05-26 04:45:00,99.094,99.2,99.093,99.19,2497600000.0
2008-05-26 05:00:00,99.195,99.28,99.19,99.28,3116500000.0
2008-05-26 05:15:00,99.28,99.28,99.174,99.22,921899999.0
2008-05-26 05:30:00,99.22,99.25,99.194,99.23,1641200000.0
2008-05-26 05:45:00,99.23,99.245,99.194,99.23,2113699998.0
2008-05-26 06:00:00,99.225,99.27,99.22,99.25,841900001.0
2008-05-26 06:15:00,99.25,99.25,99.2,99.2,768300000.0
2008-05-26 06:30:00,99.2,99.25,99.18,99.205,1800899999.0
2008-05-26 06:45:00,99.205,99.275,99.205,99.23,2635999997.0
2008-05-26 07:00:00,99.23,99.29,99.21,99.27,1057400000.0
2008-05-26 07:15:00,99.27,99.325,99.226,99.31,1085799999.0
2008-05-26 07:30:00,99.315,99.38,99.3,99.35,2040600000.0
2008-05-26 07:45:00,99.35,99.36,99.27,99.3,1722499998.0
2008-05-26 08:00:00,99.3,99.33,99.275,99.33,246100000.0
2008-05-26 08:15:00,99.33,99.34,99.23,99.255,603500000.0
2008-05-26 08:30:00,99.255,99.26,99.2,99.22,145700000.0
2008-05-26 08:45:00,99.22,99.295,99.205,99.27,72700000.0
2008-05-26 09:00:00,99.27,99.33,99.22,99.225,115100000.0
2008-05-26 09:15:00,99.23,99.23,99.17,99.18,187300000.0
2008-05-26 09:30:00,99.18,99.21,99.129,99.17,364800000.0
2008-05-26 09:45:00,99.17,99.18,99.11,99.16,406700000.0
2008-05-26 10:00:00,99.165,99.245,99.16,99.18,502100000.0
2008-05-26 10:15:00,99.185,99.25,99.155,99.22,236100000.0
2008-05-26 10:30:00,99.22,99.22,99.18,99.19,62800000.0
2008-05-26 10:45:00,99.19,99.22,99.141,99.16,163100000.0
2008-05-26 11:00:00,99.16,99.18,99.08,99.1,162700000.0
2008-05-26 11:15:00,99.1,99.17,99.08,99.145,143000000.0
2008-05-26 11:30:00,99.145,99.2,99.13,99.175,94300000.0
2008-05-26 11:45:00,99.175,99.19,99.096,99.15,228400000.0
2008-05-26 12:00:00,99.15,99.165,99.038,99.16,116300000.0
2008-05-26 12:15:00,99.16,99.18,99.125,99.18,80900000.0
2008-05-26 12:30:00,99.18,99.21,99.15,99.15,75100000.0
2008-05-26 12:45:00,99.16,99.16,99.105,99.12,77800000.0
2008-05-26 13:00:00,99.11,99.2,99.095,99.18,139400000.0
2008-05-26 13:15:00,99.19,99.24,99.115,99.225,159400000.0
2008-05-26 13:30:00,99.225,99.25,99.186,99.21,94600000.0
2008-05-26 13:45:00,99.204,99.28,99.199,99.24,97600000.0
2008-05-26 14:00:00,99.235,99.28,99.196,99.25,106600000.0
2008-05-26 14:15:00,99.26,99.28,99.178,99.27,142500000.0
2008-05-26 14:30:00,99.27,99.3,99.183,99.28,65400000.0
2008-05-26 14:45:00,99.28,99.29,99.195,99.26,172500000.0
2008-05-26 15:00:00,99.26,99.34,99.26,99.33,108800000.0
2008-05-26 15:15:00,99.325,99.335,99.255,99.32,99900000.0
2008-05-26 15:30:00,99.315,99.365,99.271,99.34,295100000.0
2008-05-26 15:45:00,99.34,99.41,99.33,99.365,157000000.0
2008-05-26 16:00:00,99.37,99.425,99.309,99.425,182300000.0
2008-05-26 16:15:00,99.425,99.425,99.325,99.36,218000000.0
2008-05-26 16:30:00,99.385,99.45,99.38,99.405,294000000.0
2008-05-26 16:45:00,99.4,99.41,99.365,99.38,170800000.0
2008-05-26 17:00:00,99.375,99.42,99.33,99.365,131300000.0
2008-05-26 17:15:00,99.375,99.4,99.316,99.37,131400000.0
2008-05-26 17:30:00,99.375,99.38,99.33,99.365,60700000.0
2008-05-26 17:45:00,99.36,99.385,99.298,99.35,142900000.0
2008-05-26 18:00:00,99.34,99.36,99.206,99.242,116400000.0
2008-05-26 18:15:00,99.208,99.295,99.207,99.245,175700000.0
2008-05-26 18:30:00,99.235,99.25,99.191,99.25,100500000.0
2008-05-26 18:45:00,99.245,99.28,99.235,99.27,50900000.0
2008-05-26 19:00:00,99.3,99.395,99.275,99.37,95900000.0
2008-05-26 19:15:00,99.385,99.43,99.335,99.38,83700000.0
2008-05-26 19:30:00,99.375,99.38,99.323,99.365,118300000.0
2008-05-26 19:45:00,99.365,99.37,99.286,99.365,283300000.0
2008-05-26 20:00:00,99.325,99.36,99.27,99.3,512300000.0
2008-05-26 20:15:00,99.315,99.355,99.282,99.333,189900000.0
2008-05-26 20:30:00,99.33,99.34,99.285,99.285,56300000.0
2008-05-26 20:45:00,99.29,99.31,99.275,99.3,46800000.0
2008-05-26 21:00:00,99.269,99.34,99.242,99.295,120800000.0
2008-05-26 21:15:00,99.3,99.36,99.3,99.33,58900000.0
2008-05-26 21:30:00,99.345,99.36,99.283,99.285,46800000.0
2008-05-26 21:45:00,99.325,99.342,99.277,99.283,75400000.0
2008-05-26 22:00:00,99.32,99.35,99.281,99.334,54100000.0
2008-05-26 22:15:00,99.318,99.339,99.249,99.3,193700000.0
2008-05-26 22:30:00,99.275,99.33,99.261,99.31,92500000.0
2008-05-26 22:45:00,99.31,99.37,99.31,99.37,84700000.0
2008-05-26 23:00:00,99.37,99.376,99.255,99.31,351400000.0
2008-05-26 23:15:00,99.31,99.33,99.252,99.31,123100000.0
2008-05-26 23:30:00,99.31,99.31,99.265,99.28,72500000.0
2008-05-26 23:45:00,99.275,99.275,99.195,99.245,1770199999.0
2008-05-27 00:00:00,99.24,99.34,99.2,99.262,1114500002.0
2008-05-27 00:15:00,99.31,99.35,99.29,99.3,1673900001.0
2008-05-27 00:30:00,99.3,99.31,99.25,99.28,1411900000.0
2008-05-27 00:45:00,99.28,99.31,99.236,99.28,1147999999.0
2008-05-27 01:00:00,99.28,99.37,99.267,99.33,1494099994.0
2008-05-27 01:15:00,99.35,99.4,99.296,99.35,1671200000.0
2008-05-27 01:30:00,99.35,99.41,99.31,99.32,2725299998.0
2008-05-27 01:45:00,99.32,99.35,99.3,99.33,2348399998.0
2008-05-27 02:00:00,99.33,99.34,99.29,99.33,1397700000.0
2008-05-27 02:15:00,99.33,99.35,99.3,99.32,1989500000.0
2008-05-27 02:30:00,99.32,99.35,99.3,99.33,1871100000.0
2008-05-27 02:45:00,99.33,99.4,99.28,99.39,2603000000.0
2008-05-27 03:00:00,99.4,99.41,99.28,99.3,4654500000.0
2008-05-27 03:15:00,99.3,99.41,99.3,99.4,2683800000.0
2008-05-27 03:30:00,99.4,99.4,99.34,99.34,1592900000.0
2008-05-27 03:45:00,99.34,99.4,99.32,99.34,2808800000.0
2008-05-27 04:00:00,99.34,99.39,99.32,99.34,2414000000.0
2008-05-27 04:15:00,99.34,99.42,99.32,99.405,2236600000.0
2008-05-27 04:30:00,99.41,99.41,99.328,99.37,359500000.0
2008-05-27 04:45:00,99.37,99.38,99.295,99.34,634300000.0
2008-05-27 05:00:00,99.34,99.375,99.3,99.305,573300000.0
2008-05-27 05:15:00,99.3,99.39,99.3,99.355,208700000.0
2008-05-27 05:30:00,99.355,99.38,99.295,99.345,51300000.0
2008-05-27 05:45:00,99.35,99.365,99.259,99.31,105000000.0
2008-05-27 06:00:00,99.305,99.35,99.3,99.34,105300000.0
2008-05-27 06:15:00,99.345,99.39,99.34,99.385,80600000.0
2008-05-27 06:30:00,99.38,99.45,99.37,99.385,148100000.0
2008-05-27 06:45:00,99.38,99.495,99.375,99.49,198400000.0
2008-05-27 07:00:00,99.49,99.525,99.46,99.48,289200000.0
2008-05-27 07:15:00,99.48,99.53,99.415,99.505,238700000.0
2008-05-27 07:30:00,99.5,99.715,99.495,99.68,708300000.0
2008-05-27 07:45:00,99.68,99.76,99.6,99.74,1101300000.0
2008-05-27 08:00:00,99.74,99.835,99.67,99.81,799100000.0
2008-05-27 08:15:00,99.81,99.82,99.675,99.795,994700000.0
2008-05-27 08:30:00,99.795,99.85,99.765,99.77,513222000.0
2008-05-27 08:45:00,99.77,99.8,99.615,99.66,433700000.0
2008-05-27 09:00:00,99.66,99.67,99.59,99.64,318500000.0
2008-05-27 09:15:00,99.64,99.7,99.58,99.66,439100000.0
2008-05-27 09:30:00,99.66,99.66,99.56,99.58,387000000.0
2008-05-27 09:45:00,99.59,99.66,99.53,99.62,421000000.0
2008-05-27 10:00:00,99.62,99.69,99.555,99.65,514500000.0
2008-05-27 10:15:00,99.65,99.73,99.62,99.72,452100000.0
2008-05-27 10:30:00,99.715,99.74,99.64,99.69,590200000.0
2008-05-27 10:45:00,99.69,99.775,99.63,99.64,515300000.0
2008-05-27 11:00:00,99.64,99.825,99.64,99.815,530300000.0
2008-05-27 11:15:00,99.81,99.85,99.77,99.845,495700000.0
2008-05-27 11:30:00,99.845,99.88,99.795,99.87,528300000.0
2008-05-27 11:45:00,99.87,99.9,99.85,99.88,354100000.0
2008-05-27 12:00:00,99.885,100.015,99.87,99.9,721600000.0
2008-05-27 12:15:00,99.9,99.95,99.88,99.925,720200000.0
2008-05-27 12:30:00,99.93,99.995,99.82,99.85,481500000.0
2008-05-27 12:45:00,99.85,99.85,99.775,99.78,602800000.0
2008-05-27 13:00:00,99.78,99.8,99.715,99.74,311800000.0
2008-05-27 13:15:00,99.745,99.83,99.74,99.79,304600000.0
2008-05-27 13:30:00,99.79,99.885,99.74,99.885,305100000.0
2008-05-27 13:45:00,99.885,99.92,99.82,99.9,471700000.0
2008-05-27 14:00:00,99.9,99.995,99.86,99.945,312100000.0
2008-05-27 14:15:00,99.945,100.02,99.915,100.015,360100000.0
2008-05-27 14:30:00,100.015,100.12,99.965,100.025,506500000.0
2008-05-27 14:45:00,100.02,100.175,100.005,100.135,617900000.0
2008-05-27 15:00:00,100.13,100.225,100.055,100.055,764000000.0
2008-05-27 15:15:00,100.055,100.125,99.985,100.055,749200000.0
2008-05-27 15:30:00,100.055,100.115,100.025,100.075,325900000.0
2008-05-27 15:45:00,100.085,100.105,99.94,99.94,409900000.0
2008-05-27 16:00:00,99.95,100.11,99.85,99.98,738400000.0
2008-05-27 16:15:00,99.985,100.045,99.92,99.985,312500000.0
2008-05-27 16:30:00,99.99,100.015,99.835,99.89,345200000.0
2008-05-27 16:45:00,99.89,99.995,99.86,99.91,363300000.0
2008-05-27 17:00:00,99.905,100.005,99.76,99.825,251800000.0
2008-05-27 17:15:00,99.825,99.87,99.77,99.845,220300000.0
2008-05-27 17:30:00,99.845,99.845,99.7,99.7,217100000.0
2008-05-27 17:45:00,99.705,99.75,99.665,99.675,186400000.0
2008-05-27 18:00:00,99.68,99.755,99.66,99.725,109300000.0
2008-05-27 18:15:00,99.72,99.845,99.71,99.835,84900000.0
2008-05-27 18:30:00,99.84,99.845,99.795,99.82,61900000.0
2008-05-27 18:45:00,99.815,99.865,99.785,99.845,98900000.0
2008-05-27 19:00:00,99.845,99.885,99.792,99.865,106400000.0
2008-05-27 19:15:00,99.865,99.935,99.81,99.815,96800000.0
2008-05-27 19:30:00,99.81,99.865,99.8,99.81,99000000.0
2008-05-27 19:45:00,99.81,99.845,99.76,99.805,155900000.0
2008-05-27 20:00:00,99.805,99.875,99.77,99.865,155100000.0
2008-05-27 20:15:00,99.87,99.935,99.835,99.895,113600000.0
2008-05-27 20:30:00,99.895,99.955,99.89,99.945,170600000.0
2008-05-27 20:45:00,99.945,99.995,99.89,99.935,181700000.0
2008-05-27 21:00:00,99.935,99.965,99.875,99.915,122700000.0
2008-05-27 21:15:00,99.91,100.01,99.91,99.945,79700000.0
2008-05-27 21:30:00,99.94,100.055,99.935,100.045,93000000.0
2008-05-27 21:45:00,100.045,100.06,99.92,99.95,69000000.0
2008-05-27 22:00:00,99.955,100.01,99.93,99.935,79200000.0
2008-05-27 22:15:00,99.935,99.98,99.915,99.95,34500000.0
2008-05-27 22:30:00,99.955,99.965,99.94,99.965,22100000.0
2008-05-27 22:45:00,99.955,99.975,99.91,99.925,48900000.0
2008-05-27 23:00:00,99.87,99.925,99.87,99.9,272300000.0
2008-05-27 23:15:00,99.9,99.94,99.868,99.94,235400000.0
2008-05-27 23:30:00,99.94,99.99,99.92,99.97,242500000.0
2008-05-27 23:45:00,99.97,99.99,99.917,99.99,276100000.0
2008-05-28 00:00:00,99.99,99.99,99.89,99.9,888100000.0
2008-05-28 00:15:00,99.9,99.93,99.89,99.91,1570200000.0
2008-05-28 00:30:00,99.91,99.93,99.87,99.895,1360800000.0
2008-05-28 00:45:00,99.89,99.9,99.838,99.89,889100000.0
2008-05-28 01:00:00,99.89,99.9,99.817,99.9,832200000.0
2008-05-28 01:15:00,99.9,99.9,99.85,99.86,1541500000.0
2008-05-28 01:30:00,99.86,99.905,99.82,99.9,574600000.0
2008-05-28 01:45:00,99.9,99.93,99.81,99.815,581800000.0
2008-05-28 02:00:00,99.82,99.87,99.775,99.865,1011400000.0
2008-05-28 02:15:00,99.865,99.88,99.725,99.725,918700001.0
2008-05-28 02:30:00,99.73,99.76,99.675,99.695,1742300000.0
2008-05-28 02:45:00,99.7,99.735,99.655,99.66,1792900002.0
2008-05-28 03:00:00,99.665,99.675,99.6,99.615,3466899993.0
2008-05-28 03:15:00,99.62,99.63,99.54,99.56,1524992002.0
2008-05-28 03:30:00,99.565,99.665,99.56,99.635,1114300000.0
2008-05-28 03:45:00,99.63,99.985,99.615,99.985,1499099999.0
2008-05-28 04:00:00,99.995,99.995,99.81,99.86,1501700000.0
2008-05-28 04:15:00,99.86,99.945,99.85,99.89,631000000.0
2008-05-28 04:30:00,99.9,100.04,99.88,99.995,936499999.0
2008-05-28 04:45:00,99.995,100.0,99.913,99.965,958599998.0
2008-05-28 05:00:00,99.965,100.02,99.932,99.985,723900000.0
2008-05-28 05:15:00,99.99,100.01,99.885,99.91,809000003.0
2008-05-28 05:30:00,99.91,99.91,99.86,99.88,1210400002.0
2008-05-28 05:45:00,99.88,99.965,99.88,99.96,1102199999.0
2008-05-28 06:00:00,99.96,99.985,99.93,99.965,535400001.0
2008-05-28 06:15:00,99.97,99.985,99.89,99.925,368900000.0
2008-05-28 06:30:00,99.925,99.96,99.91,99.925,525800000.0
2008-05-28 06:45:00,99.93,99.93,99.85,99.905,1941000005.0
2008-05-28 07:00:00,99.91,99.915,99.825,99.865,1136899999.0
2008-05-28 07:15:00,99.87,99.92,99.86,99.87,1102300001.0
2008-05-28 07:30:00,99.865,99.92,99.86,99.89,1517700001.0
2008-05-28 07:45:00,99.89,99.98,99.87,99.93,1704900001.0
2008-05-28 08:00:00,99.93,99.96,99.845,99.88,1814900000.0
2008-05-28 08:15:00,99.885,99.985,99.875,99.92,720200000.0
2008-05-28 08:30:00,99.915,100.03,99.89,99.975,341100000.0
2008-05-28 08:45:00,99.975,100.1,99.95,100.06,290400000.0
2008-05-28 09:00:00,100.06,100.06,99.94,100.035,288100000.0
2008-05-28 09:15:00,100.035,100.09,100.01,100.065,502200000.0
2008-05-28 09:30:00,100.07,100.08,99.96,99.98,342500000.0
2008-05-28 09:45:00,99.98,100.01,99.925,99.98,195000000.0
2008-05-28 10:00:00,99.97,100.1,99.96,100.08,436500000.0
2008-05-28 10:15:00,100.07,100.15,100.0,100.055,483000000.0
2008-05-28 10:30:00,100.055,100.14,99.965,100.03,434400000.0
2008-05-28 10:45:00,100.035,100.075,99.96,99.97,404800000.0
2008-05-28 11:00:00,99.97,100.115,99.895,100.115,719400000.0
2008-05-28 11:15:00,100.115,100.185,100.05,100.165,548400000.0
2008-05-28 11:30:00,100.17,100.34,100.16,100.285,518700000.0
2008-05-28 11:45:00,100.285,100.31,100.215,100.255,189400000.0
2008-05-28 12:00:00,100.25,100.325,100.21,100.285,196400000.0
2008-05-28 12:15:00,100.285,100.305,100.2,100.245,201300000.0
2008-05-28 12:30:00,100.245,100.245,100.16,100.18,167900000.0
2008-05-28 12:45:00,100.175,100.315,100.155,100.225,148400000.0
2008-05-28 13:00:00,100.215,100.325,100.215,100.305,304600000.0
2008-05-28 13:15:00,100.295,100.37,100.255,100.34,525000000.0
2008-05-28 13:30:00,100.335,100.435,100.315,100.405,294300000.0
2008-05-28 13:45:00,100.405,100.465,100.375,100.415,371800000.0
2008-05-28 14:00:00,100.415,100.485,100.38,100.395,176800000.0
2008-05-28 14:15:00,100.395,100.51,100.37,100.37,362400000.0
2008-05-28 14:30:00,100.38,100.8,100.38,100.655,855000000.0
2008-05-28 14:45:00,100.665,100.75,100.635,100.69,605200000.0
2008-05-28 15:00:00,100.69,100.73,100.67,100.69,837700000.0
2008-05-28 15:15:00,100.69,100.72,100.62,100.62,876900000.0
2008-05-28 15:30:00,100.62,100.72,100.52,100.62,1151900000.0
2008-05-28 15:45:00,100.62,100.67,100.527,100.66,1059100000.0
2008-05-28 16:00:00,100.65,100.67,100.56,100.61,1686300000.0
2008-05-28 16:15:00,100.61,100.63,100.44,100.47,1633700000.0
2008-05-28 16:30:00,100.47,100.57,100.43,100.56,889400000.0
2008-05-28 16:45:00,100.56,100.76,100.56,100.73,1070600000.0
2008-05-28 17:00:00,100.73,100.77,100.61,100.61,1654700000.0
2008-05-28 17:15:00,100.61,100.7,100.58,100.65,960000000.0
2008-05-28 17:30:00,100.65,100.69,100.62,100.63,1134000000.0
2008-05-28 17:45:00,100.63,100.72,100.603,100.66,1125000000.0
2008-05-28 18:00:00,100.66,100.66,100.49,100.53,682100000.0
2008-05-28 18:15:00,100.53,100.68,100.53,100.68,527300000.0
2008-05-28 18:30:00,100.68,100.68,100.558,100.6,324900000.0
2008-05-28 18:45:00,100.613,100.65,100.553,100.62,218500000.0
2008-05-28 19:00:00,100.62,100.73,100.62,100.71,451100000.0
2008-05-28 19:15:00,100.71,100.82,100.67,100.71,511700000.0
2008-05-28 19:30:00,100.71,100.77,100.57,100.57,603100000.0
2008-05-28 19:45:00,100.57,100.67,100.521,100.67,399300000.0
2008-05-28 20:00:00,100.67,100.71,100.61,100.69,299600000.0
2008-05-28 20:15:00,100.69,100.69,100.562,100.63,260100000.0
2008-05-28 20:30:00,100.597,100.7,100.55,100.69,376900000.0
2008-05-28 20:45:00,100.69,100.72,100.67,100.67,583200000.0
2008-05-28 21:00:00,100.67,100.7,100.64,100.64,479200000.0
2008-05-28 21:15:00,100.64,100.72,100.565,100.71,508000000.0
2008-05-28 21:30:00,100.71,100.79,100.7,100.71,398100000.0
2008-05-28 21:45:00,100.646,100.8,100.626,100.79,321300000.0
2008-05-28 22:00:00,100.79,100.8,100.733,100.78,226200000.0
2008-05-28 22:15:00,100.78,100.8,100.72,100.79,185200000.0
2008-05-28 22:30:00,100.79,100.84,100.686,100.84,197100000.0
2008-05-28 22:45:00,100.83,100.83,100.73,100.81,74600000.0
2008-05-28 23:00:00,100.74,100.81,100.714,100.77,227000000.0
2008-05-28 23:15:00,100.77,100.77,100.682,100.72,268600000.0
2008-05-28 23:30:00,100.73,100.76,100.678,100.75,2087999996.0
2008-05-28 23:45:00,100.7,100.75,100.675,100.7,1797600000.0
2008-05-29 00:00:00,100.7,100.7,100.59,100.63,436400000.0
2008-05-29 00:15:00,100.64,100.75,100.61,100.75,363099998.0
2008-05-29 00:30:00,100.693,100.75,100.658,100.75,2802499986.0
2008-05-29 00:45:00,100.689,100.76,100.664,100.7,1193699996.0
2008-05-29 01:00:00,100.7,100.75,100.7,100.7,564500000.0
2008-05-29 01:15:00,100.632,100.78,100.61,100.775,559400000.0
2008-05-29 01:30:00,100.775,100.8,100.702,100.79,2024200002.0
2008-05-29 01:45:00,100.79,100.82,100.76,100.8,388600000.0
2008-05-29 02:00:00,100.8,100.875,100.78,100.825,513500000.0
2008-05-29 02:15:00,100.85,100.875,100.799,100.85,272900000.0
2008-05-29 02:30:00,100.85,100.92,100.85,100.9,512300000.0
2008-05-29 02:45:00,100.9,100.975,100.84,100.97,752000000.0
2008-05-29 03:00:00,100.975,100.99,100.91,100.985,526800000.0
2008-05-29 03:15:00,100.985,101.005,100.9,100.94,640200000.0
2008-05-29 03:30:00,100.94,100.94,100.685,100.74,1078800000.0
2008-05-29 03:45:00,100.74,100.84,100.7,100.815,872200000.0
2008-05-29 04:00:00,100.81,100.845,100.795,100.795,460100000.0
2008-05-29 04:15:00,100.8,100.89,100.795,100.88,551800000.0
2008-05-29 04:30:00,100.875,100.895,100.855,100.885,256700000.0
2008-05-29 04:45:00,100.885,100.895,100.855,100.875,308000000.0
2008-05-29 05:00:00,100.885,100.895,100.81,100.815,222500000.0
2008-05-29 05:15:00,100.815,100.84,100.77,100.805,409400000.0
2008-05-29 05:30:00,100.8,100.805,100.67,100.69,704300000.0
2008-05-29 05:45:00,100.695,100.715,100.58,100.63,852600000.0
2008-05-29 06:00:00,100.63,100.74,100.62,100.73,697200000.0
2008-05-29 06:15:00,100.73,100.78,100.69,100.7,800200000.0
2008-05-29 06:30:00,100.7,100.75,100.66,100.74,463800001.0
2008-05-29 06:45:00,100.74,100.785,100.715,100.76,705200000.0
2008-05-29 07:00:00,100.73,100.76,100.7,100.71,365600000.0
2008-05-29 07:15:00,100.71,100.755,100.66,100.675,611099999.0
2008-05-29 07:30:00,100.68,100.79,100.625,100.79,1520500000.0
2008-05-29 07:45:00,100.78,100.99,100.77,100.94,1642300001.0
2008-05-29 08:00:00,100.94,100.94,100.74,100.795,1409900000.0
2008-05-29 08:15:00,100.8,100.83,100.71,100.78,1289000000.0
2008-05-29 08:30:00,100.78,100.82,100.73,100.75,761800000.0
2008-05-29 08:45:00,100.76,100.94,100.74,100.93,670400000.0
2008-05-29 09:00:00,100.92,100.985,100.9,100.94,732000000.0
2008-05-29 09:15:00,100.94,101.015,100.9,100.91,576100000.0
2008-05-29 09:30:00,100.91,100.99,100.89,100.92,541800000.0
2008-05-29 09:45:00,100.92,100.965,100.84,100.84,392900000.0
2008-05-29 10:00:00,100.84,101.05,100.84,101.0,560100000.0
2008-05-29 10:15:00,101.0,101.07,100.905,101.01,565400000.0
2008-05-29 10:30:00,101.01,101.03,100.885,100.98,583500000.0
2008-05-29 10:45:00,100.97,100.99,100.89,100.97,521700000.0
2008-05-29 11:00:00,100.97,101.03,100.91,100.91,383200000.0
2008-05-29 11:15:00,100.91,100.93,100.82,100.91,313700000.0
2008-05-29 11:30:00,100.91,100.92,100.785,100.85,303700000.0
2008-05-29 11:45:00,100.86,100.94,100.78,100.79,383400000.0
2008-05-29 12:00:00,100.79,100.935,100.78,100.87,346200000.0
2008-05-29 12:15:00,100.87,100.905,100.78,100.795,538500000.0
2008-05-29 12:30:00,100.79,100.855,100.785,100.81,271900000.0
2008-05-29 12:45:00,100.81,100.87,100.75,100.87,290600000.0
2008-05-29 13:00:00,100.86,100.995,100.85,100.975,344800000.0
2008-05-29 13:15:00,100.98,100.985,100.89,100.93,326200000.0
2008-05-29 13:30:00,100.93,100.975,100.9,100.97,381300000.0
2008-05-29 13:45:00,100.965,101.03,100.94,101.02,464600000.0
2008-05-29 14:00:00,101.015,101.02,100.9,100.975,615800000.0
2008-05-29 14:15:00,100.98,100.995,100.86,100.88,508400000.0
2008-05-29 14:30:00,100.88,101.02,100.745,100.93,848600000.0
2008-05-29 14:45:00,100.93,100.98,100.84,100.86,552700000.0
2008-05-29 15:00:00,100.855,100.99,100.79,100.79,652100000.0
2008-05-29 15:15:00,100.79,100.835,100.66,100.665,446100000.0
2008-05-29 15:30:00,100.665,100.725,100.59,100.65,525500000.0
2008-05-29 15:45:00,100.655,100.68,100.46,100.63,493000000.0
2008-05-29 16:00:00,100.64,100.69,100.55,100.58,600400000.0
2008-05-29 16:15:00,100.58,100.66,100.44,100.59,674400000.0
2008-05-29 16:30:00,100.59,100.85,100.51,100.82,950300000.0
2008-05-29 16:45:00,100.82,100.87,100.73,100.765,836000000.0
2008-05-29 17:00:00,100.76,100.91,100.75,100.87,886100000.0
2008-05-29 17:15:00,100.87,100.88,100.81,100.84,534500000.0
2008-05-29 17:30:00,100.84,100.86,100.66,100.68,842000000.0
2008-05-29 17:45:00,100.68,100.75,100.66,100.7,626100000.0
2008-05-29 18:00:00,100.7,100.75,100.68,100.705,371300000.0
2008-05-29 18:15:00,100.705,100.79,100.695,100.74,114500000.0
2008-05-29 18:30:00,100.74,100.85,100.74,100.78,298200000.0
2008-05-29 18:45:00,100.78,100.86,100.76,100.82,263400000.0
2008-05-29 19:00:00,100.82,101.01,100.81,100.95,317200000.0
2008-05-29 19:15:00,100.95,100.97,100.89,100.93,419100000.0
2008-05-29 19:30:00,100.94,101.0,100.88,100.89,335000000.0
2008-05-29 19:45:00,100.88,100.935,100.86,100.88,607600000.0
2008-05-29 20:00:00,100.89,100.96,100.86,100.94,308000000.0
2008-05-29 20:15:00,100.945,100.99,100.89,100.89,261100000.0
2008-05-29 20:30:00,100.89,100.95,100.87,100.94,367900000.0
2008-05-29 20:45:00,100.94,100.98,100.82,100.84,577100000.0
2008-05-29 21:00:00,100.82,100.89,100.79,100.82,353400000.0
2008-05-29 21:15:00,100.82,100.84,100.75,100.78,484500000.0
2008-05-29 21:30:00,100.78,100.87,100.78,100.85,206100000.0
2008-05-29 21:45:00,100.85,100.96,100.85,100.955,149000000.0
2008-05-29 22:00:00,100.95,100.98,100.9,100.96,116200000.0
2008-05-29 22:15:00,100.96,100.985,100.91,100.91,82900000.0
2008-05-29 22:30:00,100.91,100.925,100.84,100.87,261900000.0
2008-05-29 22:45:00,100.87,100.87,100.72,100.765,578999997.0
2008-05-29 23:00:00,100.76,100.8,100.705,100.79,176600000.0
2008-05-29 23:15:00,100.79,100.85,100.79,100.82,52300000.0
2008-05-29 23:30:00,100.82,100.86,100.79,100.79,296200000.0
2008-05-29 23:45:00,100.79,100.84,100.79,100.82,100900000.0
2008-05-30 00:00:00,100.82,100.9,100.82,100.89,252300000.0
2008-05-30 00:15:00,100.9,100.91,100.87,100.89,412100000.0
2008-05-30 00:30:00,100.89,100.91,100.87,100.87,372500000.0
2008-05-30 00:45:00,100.87,100.95,100.83,100.84,1231000000.0
2008-05-30 01:00:00,100.84,100.9,100.84,100.88,500800000.0
2008-05-30 01:15:00,100.88,100.88,100.77,100.79,565900000.0
2008-05-30 01:30:00,100.79,100.895,100.79,100.85,440700000.0
2008-05-30 01:45:00,100.85,100.92,100.835,100.885,487300000.0
2008-05-30 02:00:00,100.89,100.965,100.87,100.94,755000000.0
2008-05-30 02:15:00,100.94,101.01,100.9,100.99,735100000.0
2008-05-30 02:30:00,100.99,101.035,100.96,100.96,1005000000.0
2008-05-30 02:45:00,100.96,101.015,100.86,100.87,1016100000.0
2008-05-30 03:00:00,100.87,100.93,100.84,100.85,1140800000.0
2008-05-30 03:15:00,100.85,100.875,100.81,100.82,815700000.0
2008-05-30 03:30:00,100.81,100.82,100.68,100.74,1472000000.0
2008-05-30 03:45:00,100.74,100.81,100.675,100.71,856600000.0
2008-05-30 04:00:00,100.71,100.75,100.67,100.73,932500000.0
2008-05-30 04:15:00,100.73,100.76,100.705,100.73,814900000.0
2008-05-30 04:30:00,100.73,100.77,100.688,100.75,249600000.0
2008-05-30 04:45:00,100.75,100.83,100.72,100.785,1184900000.0
2008-05-30 05:00:00,100.79,100.82,100.715,100.76,596700000.0
2008-05-30 05:15:00,100.76,100.77,100.72,100.76,618900000.0
2008-05-30 05:30:00,100.76,100.78,100.715,100.75,632700000.0
2008-05-30 05:45:00,100.75,100.77,100.695,100.745,921600000.0
2008-05-30 06:00:00,100.75,100.77,100.72,100.76,499500000.0
2008-05-30 06:15:00,100.775,100.83,100.765,100.81,525200000.0
2008-05-30 06:30:00,100.8,100.89,100.8,100.87,326300000.0
2008-05-30 06:45:00,100.87,100.87,100.745,100.77,648500000.0
2008-05-30 07:00:00,100.77,100.82,100.75,100.765,472700000.0
2008-05-30 07:15:00,100.765,100.81,100.68,100.74,1296700000.0
2008-05-30 07:30:00,100.74,100.78,100.7,100.77,1133700000.0
2008-05-30 07:45:00,100.77,100.77,100.66,100.715,878200000.0
2008-05-30 08:00:00,100.725,100.78,100.65,100.75,1253600000.0
2008-05-30 08:15:00,100.75,100.77,100.65,100.67,1064800000.0
2008-05-30 08:30:00,100.67,100.73,100.61,100.67,681900000.0
2008-05-30 08:45:00,100.67,100.7,100.62,100.69,623500000.0
2008-05-30 09:00:00,100.69,100.73,100.58,100.6,949000000.0
2008-05-30 09:15:00,100.59,100.67,100.52,100.57,907700000.0
2008-05-30 09:30:00,100.57,100.73,100.55,100.7,606300000.0
2008-05-30 09:45:00,100.7,100.71,100.65,100.67,325600000.0
2008-05-30 10:00:00,100.67,100.77,100.65,100.66,484400000.0
2008-05-30 10:15:00,100.66,100.72,100.63,100.63,621600000.0
2008-05-30 10:30:00,100.63,100.66,100.6,100.64,604300000.0
2008-05-30 10:45:00,100.64,100.66,100.59,100.61,608800000.0
2008-05-30 11:00:00,100.61,100.77,100.61,100.71,498700000.0
2008-05-30 11:15:00,100.71,100.83,100.67,100.8,590700000.0
2008-05-30 11:30:00,100.8,100.83,100.75,100.78,564700000.0
2008-05-30 11:45:00,100.78,100.835,100.76,100.76,509700000.0
2008-05-30 12:00:00,100.76,100.78,100.68,100.77,460600000.0
2008-05-30 12:15:00,100.77,100.89,100.76,100.87,503300000.0
2008-05-30 12:30:00,100.87,100.94,100.85,100.94,544200000.0
2008-05-30 12:45:00,100.94,100.99,100.9,100.94,615500000.0
2008-05-30 13:00:00,100.94,101.0,100.91,100.965,538200000.0
2008-05-30 13:15:00,100.97,100.99,100.89,100.97,650600000.0
2008-05-30 13:30:00,100.97,101.01,100.95,100.995,604900000.0
2008-05-30 13:45:00,100.995,101.01,100.94,100.97,514100000.0
2008-05-30 14:00:00,100.97,101.0,100.91,101.0,596700000.0
2008-05-30 14:15:00,101.0,101.045,100.96,101.0,462700000.0
2008-05-30 14:30:00,101.0,101.05,100.74,100.79,1014250000.0
2008-05-30 14:45:00,100.79,100.8,100.57,100.65,1016400000.0
2008-05-30 15:00:00,100.65,100.69,100.55,100.65,680900000.0
2008-05-30 15:15:00,100.65,100.77,100.65,100.72,1161160000.0
2008-05-30 15:30:00,100.71,100.77,100.67,100.7,954500000.0
2008-05-30 15:45:00,100.7,100.73,100.55,100.58,1156400000.0
2008-05-30 16:00:00,100.59,100.63,100.47,100.575,1306100000.0
2008-05-30 16:15:00,100.57,100.75,100.57,100.715,972500000.0
2008-05-30 16:30:00,100.71,100.74,100.6,100.71,1742300000.0
2008-05-30 16:45:00,100.71,100.71,100.56,100.61,1425600000.0
2008-05-30 17:00:00,100.605,100.73,100.605,100.64,1224700000.0
2008-05-30 17:15:00,100.64,100.75,100.63,100.65,1190000000.0
2008-05-30 17:30:00,100.65,100.77,100.63,100.7,920400000.0
2008-05-30 17:45:00,100.7,100.77,100.66,100.72,1034800000.0
2008-05-30 18:00:00,100.72,100.72,100.58,100.635,689600000.0
2008-05-30 18:15:00,100.635,100.77,100.62,100.69,415800000.0
2008-05-30 18:30:00,100.69,100.78,100.69,100.76,277500000.0
2008-05-30 18:45:00,100.765,100.84,100.765,100.81,314600000.0
2008-05-30 19:00:00,100.81,100.83,100.71,100.76,281500000.0
2008-05-30 19:15:00,100.755,100.795,100.74,100.745,160900000.0
2008-05-30 19:30:00,100.745,100.775,100.71,100.72,283700000.0
2008-05-30 19:45:00,100.72,100.77,100.71,100.725,336000000.0
2008-05-30 20:00:00,100.725,100.76,100.67,100.76,367200000.0
2008-05-30 20:15:00,100.76,100.77,100.67,100.71,276900000.0
2008-05-30 20:30:00,100.71,100.8,100.69,100.78,250800000.0
2008-05-30 20:45:00,100.78,100.89,100.74,100.84,515200000.0
2008-05-30 21:00:00,100.84,100.88,100.78,100.8,347800000.0
2008-05-30 21:15:00,100.8,100.82,100.76,100.81,259300000.0
2008-05-30 21:30:00,100.81,100.81,100.72,100.74,224700000.0
2008-05-30 21:45:00,100.74,100.76,100.72,100.74,277500000.0
2008-05-30 22:00:00,100.74,100.79,100.735,100.76,208800000.0
2008-05-30 22:15:00,100.76,100.95,100.76,100.8,768400000.0
2008-05-30 22:30:00,100.8,100.86,100.77,100.85,785400000.0
2008-05-30 22:45:00,100.85,100.94,100.85,100.89,639500000.0
2008-06-01 23:00:00,100.265,100.59,100.265,100.59,662700000.0
2008-06-01 23:15:00,100.58,100.66,100.51,100.52,563900000.0
2008-06-01 23:30:00,100.53,100.55,100.48,100.51,406200000.0
2008-06-01 23:45:00,100.52,100.712,100.46,100.48,675999999.0
2008-06-02 00:00:00,100.475,100.545,100.43,100.53,521400000.0
2008-06-02 00:15:00,100.525,100.57,100.48,100.51,464700000.0
2008-06-02 00:30:00,100.51,100.61,100.51,100.59,685100000.0
2008-06-02 00:45:00,100.59,100.64,100.57,100.6,612500000.0
2008-06-02 01:00:00,100.6,100.64,100.59,100.61,458600000.0
2008-06-02 01:15:00,100.6,100.65,100.59,100.63,327700000.0
2008-06-02 01:30:00,100.63,100.72,100.62,100.68,1281300000.0
2008-06-02 01:45:00,100.68,100.72,100.64,100.68,705100000.0
2008-06-02 02:00:00,100.68,100.74,100.62,100.67,1005100000.0
2008-06-02 02:15:00,100.67,100.71,100.59,100.61,1246000000.0
2008-06-02 02:30:00,100.61,100.62,100.53,100.56,1312800000.0
2008-06-02 02:45:00,100.56,100.63,100.52,100.55,1417500000.0
2008-06-02 03:00:00,100.55,100.62,100.515,100.58,1796000000.0
2008-06-02 03:15:00,100.58,100.675,100.56,100.64,1661000000.0
2008-06-02 03:30:00,100.64,100.64,100.205,100.44,1782100000.0
2008-06-02 03:45:00,100.44,100.52,100.43,100.5,1029400000.0
2008-06-02 04:00:00,100.5,100.53,100.445,100.45,599100000.0
2008-06-02 04:15:00,100.45,100.45,100.35,100.41,666800000.0
2008-06-02 04:30:00,100.42,100.45,100.4,100.42,363000000.0
2008-06-02 04:45:00,100.42,100.43,100.39,100.42,263400000.0
2008-06-02 05:00:00,100.42,100.44,100.39,100.4,104800000.0
2008-06-02 05:15:00,100.4,100.42,100.37,100.38,149000000.0
2008-06-02 05:30:00,100.38,100.49,100.38,100.45,361600000.0
2008-06-02 05:45:00,100.45,100.45,100.355,100.355,810300000.0
2008-06-02 06:00:00,100.355,100.47,100.33,100.46,950700000.0
2008-06-02 06:15:00,100.455,100.49,100.4,100.43,1775200000.0
2008-06-02 06:30:00,100.43,100.49,100.4,100.41,1262500000.0
2008-06-02 06:45:00,100.41,100.44,100.4,100.42,600200000.0
2008-06-02 07:00:00,100.42,100.45,100.38,100.38,910900000.0
2008-06-02 07:15:00,100.38,100.44,100.38,100.42,950900000.0
2008-06-02 07:30:00,100.41,100.42,100.32,100.32,1994400000.0
2008-06-02 07:45:00,100.32,100.45,100.31,100.35,2432300000.0
2008-06-02 08:00:00,100.36,100.4,100.31,100.33,1112000000.0
2008-06-02 08:15:00,100.335,100.36,100.27,100.27,1359000000.0
2008-06-02 08:30:00,100.275,100.33,100.07,100.09,1010400000.0
2008-06-02 08:45:00,100.08,100.36,100.08,100.305,959200000.0
2008-06-02 09:00:00,100.3,100.305,100.08,100.09,1381300000.0
2008-06-02 09:15:00,100.09,100.18,100.03,100.1,1244400000.0
2008-06-02 09:30:00,100.09,100.1,99.91,99.94,1392400000.0
2008-06-02 09:45:00,99.94,100.12,99.91,100.01,1208800000.0
2008-06-02 10:00:00,100.01,100.04,99.87,99.87,1137400000.0
2008-06-02 10:15:00,99.87,99.91,99.76,99.76,1592300000.0
2008-06-02 10:30:00,99.76,99.91,99.72,99.88,1364100000.0
2008-06-02 10:45:00,99.88,99.92,99.72,99.89,1677900000.0
2008-06-02 11:00:00,99.91,100.03,99.9,100.01,1112800000.0
2008-06-02 11:15:00,99.995,100.05,99.97,100.01,823100000.0
2008-06-02 11:30:00,100.01,100.03,99.96,99.965,608300000.0
2008-06-02 11:45:00,99.965,100.0,99.89,100.0,940700000.0
2008-06-02 12:00:00,100.0,100.27,99.97,100.21,1212800000.0
2008-06-02 12:15:00,100.21,100.24,100.13,100.15,770900000.0
2008-06-02 12:30:00,100.15,100.29,100.13,100.235,1080200000.0
2008-06-02 12:45:00,100.235,100.3,100.19,100.19,866900000.0
2008-06-02 13:00:00,100.19,100.19,100.07,100.07,976700000.0
2008-06-02 13:15:00,100.07,100.19,100.055,100.095,772700000.0
2008-06-02 13:30:00,100.09,100.175,100.07,100.075,771800000.0
2008-06-02 13:45:00,100.075,100.12,99.985,100.05,1038800000.0
2008-06-02 14:00:00,100.05,100.13,100.05,100.11,995000000.0
2008-06-02 14:15:00,100.11,100.15,100.04,100.105,1249900000.0
2008-06-02 14:30:00,100.1,100.15,99.91,99.91,1867400000.0
2008-06-02 14:45:00,99.91,100.09,99.89,100.07,1575500000.0
2008-06-02 15:00:00,100.07,100.07,99.95,99.98,1492800000.0
2008-06-02 15:15:00,99.98,100.08,99.95,100.08,1067200000.0
2008-06-02 15:30:00,100.08,100.09,99.97,100.01,952800000.0
2008-06-02 15:45:00,100.01,100.07,99.9,99.93,1356500000.0
2008-06-02 16:00:00,99.91,100.235,99.91,100.1,1814800000.0
2008-06-02 16:15:00,100.1,100.13,99.93,100.0,1615200000.0
2008-06-02 16:30:00,100.0,100.04,99.905,99.97,1532600000.0
2008-06-02 16:45:00,99.97,100.01,99.8,99.8,1182900000.0
2008-06-02 17:00:00,99.8,99.995,99.8,99.93,1772100000.0
2008-06-02 17:15:00,99.93,99.93,99.78,99.78,1628900000.0
2008-06-02 17:30:00,99.78,99.78,99.55,99.62,1040100000.0
2008-06-02 17:45:00,99.62,99.71,99.595,99.69,892800000.0
2008-06-02 18:00:00,99.69,99.86,99.64,99.78,744500000.0
2008-06-02 18:15:00,99.78,99.82,99.695,99.75,515700000.0
2008-06-02 18:30:00,99.75,99.785,99.27,99.53,1411400000.0
2008-06-02 18:45:00,99.53,99.635,99.49,99.52,899100000.0
2008-06-02 19:00:00,99.515,99.55,99.42,99.47,776900000.0
2008-06-02 19:15:00,99.47,99.54,99.44,99.535,439400000.0
2008-06-02 19:30:00,99.53,99.56,99.43,99.49,530100000.0
2008-06-02 19:45:00,99.49,99.55,99.435,99.5,292500000.0
2008-06-02 20:00:00,99.5,99.605,99.475,99.6,541700000.0
2008-06-02 20:15:00,99.6,99.66,99.55,99.59,323600000.0
2008-06-02 20:30:00,99.59,99.64,99.5,99.5,276900000.0
2008-06-02 20:45:00,99.5,99.55,99.47,99.51,340900000.0
2008-06-02 21:00:00,99.51,99.555,99.51,99.535,228900000.0
2008-06-02 21:15:00,99.54,99.63,99.52,99.63,220800000.0
2008-06-02 21:30:00,99.63,99.68,99.61,99.655,186500000.0
2008-06-02 21:45:00,99.66,99.81,99.66,99.79,266500000.0
2008-06-02 22:00:00,99.79,99.91,99.79,99.85,250600000.0
2008-06-02 22:15:00,99.85,99.86,99.8,99.82,104900000.0
2008-06-02 22:30:00,99.825,99.85,99.785,99.79,124100000.0
2008-06-02 22:45:00,99.81,99.84,99.71,99.75,295300000.0
2008-06-02 23:00:00,99.669,99.84,99.665,99.82,115100000.0
2008-06-02 23:15:00,99.82,99.85,99.724,99.82,129800000.0
2008-06-02 23:30:00,99.77,99.83,99.758,99.82,232100000.0
2008-06-02 23:45:00,99.775,99.81,99.699,99.723,209600000.0
2008-06-03 00:00:00,99.76,99.85,99.714,99.84,247200000.0
2008-06-03 00:15:00,99.83,99.86,99.723,99.797,637150000.0
2008-06-03 00:30:00,99.784,99.84,99.75,99.83,280800000.0
2008-06-03 00:45:00,99.82,99.83,99.69,99.69,636500000.0
2008-06-03 01:00:00,99.69,99.74,99.607,99.71,412400000.0
2008-06-03 01:15:00,99.71,99.71,99.619,99.667,265600000.0
2008-06-03 01:30:00,99.642,99.69,99.56,99.59,333500000.0
2008-06-03 01:45:00,99.59,99.62,99.55,99.57,157700000.0
2008-06-03 02:00:00,99.56,99.65,99.55,99.64,351500000.0
2008-06-03 02:15:00,99.64,99.64,99.49,99.51,534000000.0
2008-06-03 02:30:00,99.51,99.58,99.51,99.58,289900000.0
2008-06-03 02:45:00,99.58,99.64,99.51,99.63,530500000.0
2008-06-03 03:00:00,99.63,99.63,99.565,99.57,488400000.0
2008-06-03 03:15:00,99.57,99.7,99.56,99.67,679400000.0
2008-06-03 03:30:00,99.69,100.02,99.67,100.0,1037700000.0
2008-06-03 03:45:00,100.0,100.2,99.99,100.01,867500000.0
2008-06-03 04:00:00,100.01,100.09,100.01,100.03,492800000.0
2008-06-03 04:15:00,100.02,100.11,100.01,100.11,899000000.0
2008-06-03 04:30:00,100.1,100.14,100.085,100.12,392200000.0
2008-06-03 04:45:00,100.12,100.17,100.07,100.14,419400000.0
2008-06-03 05:00:00,100.15,100.2,100.135,100.16,832100000.0
2008-06-03 05:15:00,100.16,100.19,100.136,100.17,308700000.0
2008-06-03 05:30:00,100.16,100.21,100.15,100.16,601700000.0
2008-06-03 05:45:00,100.16,100.2,100.06,100.08,719000000.0
2008-06-03 06:00:00,100.08,100.08,99.86,99.87,1140700000.0
2008-06-03 06:15:00,99.86,99.98,99.78,99.83,1653600000.0
2008-06-03 06:30:00,99.83,99.85,99.62,99.63,1570900000.0
2008-06-03 06:45:00,99.63,99.68,99.39,99.5,1873700000.0
2008-06-03 07:00:00,99.51,99.53,99.425,99.53,1824200000.0
2008-06-03 07:15:00,99.53,99.53,99.4,99.46,2504400000.0
2008-06-03 07:30:00,99.46,99.48,99.37,99.41,2262700000.0
2008-06-03 07:45:00,99.41,99.53,99.41,99.5,1775000000.0
2008-06-03 08:00:00,99.505,99.59,99.45,99.455,337900000.0
2008-06-03 08:15:00,99.45,99.47,99.295,99.31,353400000.0
2008-06-03 08:30:00,99.31,99.405,99.27,99.375,489700000.0
2008-06-03 08:45:00,99.375,99.44,99.28,99.365,583900000.0
2008-06-03 09:00:00,99.37,99.56,99.335,99.545,572900000.0
2008-06-03 09:15:00,99.545,99.545,99.4,99.49,303300000.0
2008-06-03 09:30:00,99.49,99.62,99.46,99.61,1359329400.0
2008-06-03 09:45:00,99.605,99.695,99.59,99.68,592824715.0
2008-06-03 10:00:00,99.68,99.8,99.655,99.785,102128605.0
2008-06-03 10:15:00,99.785,99.845,99.695,99.76,383234730.0
2008-06-03 10:30:00,99.76,99.765,99.58,99.66,1352901160.0
2008-06-03 10:45:00,99.665,99.81,99.62,99.735,121000000.0
2008-06-03 11:00:00,99.74,100.035,99.73,100.03,116100000.0
2008-06-03 11:15:00,100.035,100.125,99.98,100.04,279843230.0
2008-06-03 11:30:00,100.04,100.12,100.01,100.035,692870325.0
2008-06-03 11:45:00,100.035,100.16,100.03,100.14,835972050.0
2008-06-03 12:00:00,100.135,100.27,100.13,100.245,1229634300.0
2008-06-03 12:15:00,100.24,100.245,100.0,100.01,642662830.0
2008-06-03 12:30:00,100.01,100.085,99.9,99.95,867844100.0
2008-06-03 12:45:00,99.95,100.045,99.93,100.025,703124500.0
2008-06-03 13:00:00,100.025,100.04,99.95,100.03,640485885.0
2008-06-03 13:15:00,100.025,100.22,100.02,100.22,1133636030.0
2008-06-03 13:30:00,100.22,100.245,100.145,100.16,845945250.0
2008-06-03 13:45:00,100.16,100.3,100.11,100.285,936321620.0
2008-06-03 14:00:00,100.285,100.295,100.15,100.16,384919245.0
2008-06-03 14:15:00,100.165,100.325,100.155,100.285,141103755.0
2008-06-03 14:30:00,100.29,100.33,100.08,100.08,739730260.0
2008-06-03 14:45:00,100.08,100.145,100.06,100.12,276100000.0
2008-06-03 15:00:00,100.12,100.37,100.12,100.285,916900000.0
2008-06-03 15:15:00,100.285,100.51,100.23,100.23,2720300000.0
2008-06-03 15:30:00,100.23,100.325,100.175,100.275,1463400000.0
2008-06-03 15:45:00,100.275,100.33,100.135,100.29,144700000.0
2008-06-03 16:00:00,100.295,100.49,100.23,100.26,3876800000.0
2008-06-03 16:15:00,100.27,100.34,100.21,100.27,3865700000.0
2008-06-03 16:30:00,100.28,100.34,100.25,100.25,2932600000.0
2008-06-03 16:45:00,100.25,100.35,100.14,100.33,2458700000.0
2008-06-03 17:00:00,100.34,100.45,100.31,100.44,2793800000.0
2008-06-03 17:15:00,100.44,100.52,100.4,100.49,2331200000.0
2008-06-03 17:30:00,100.49,100.5,100.4,100.48,2111700000.0
2008-06-03 17:45:00,100.48,100.51,100.4,100.48,1336700000.0
2008-06-03 18:00:00,100.48,100.49,100.34,100.36,2124500000.0
2008-06-03 18:15:00,100.36,100.41,100.32,100.35,1748400000.0
2008-06-03 18:30:00,100.34,100.38,100.28,100.31,1575650000.0
2008-06-03 18:45:00,100.31,100.35,100.24,100.28,2161500000.0
2008-06-03 19:00:00,100.28,100.32,100.23,100.23,1104200000.0
2008-06-03 19:15:00,100.23,100.26,100.09,100.13,2837700000.0
2008-06-03 19:30:00,100.13,100.235,100.065,100.2,183800000.0
2008-06-03 19:45:00,100.195,100.205,99.965,100.035,84200000.0
2008-06-03 20:00:00,100.035,100.175,99.985,100.08,84800000.0
2008-06-03 20:15:00,100.085,100.095,99.86,99.88,96900000.0
2008-06-03 20:30:00,99.885,99.955,99.83,99.9,76700000.0
2008-06-03 20:45:00,99.9,99.965,99.84,99.885,54300000.0
2008-06-03 21:00:00,99.885,100.115,99.845,100.02,1523200000.0
2008-06-03 21:15:00,100.02,100.09,99.94,100.06,1285300000.0
2008-06-03 21:30:00,100.06,100.225,100.04,100.175,648700000.0
2008-06-03 21:45:00,100.175,100.185,100.02,100.02,265000000.0
2008-06-03 22:00:00,100.02,100.085,100.005,100.06,158300000.0
2008-06-03 22:15:00,100.06,100.075,100.005,100.06,118300000.0
2008-06-03 22:30:00,100.06,100.065,99.995,100.04,135700000.0
2008-06-03 22:45:00,100.04,100.08,99.99,100.04,266400000.0
2008-06-03 23:00:00,100.05,100.14,100.03,100.095,169000000.0
2008-06-03 23:15:00,100.1,100.1,99.96,99.97,302800000.0
2008-06-03 23:30:00,99.98,100.07,99.95,99.99,261700000.0
2008-06-03 23:45:00,99.99,100.01,99.96,99.98,369800000.0
2008-06-04 00:00:00,99.99,100.01,99.93,99.99,681200000.0
2008-06-04 00:15:00,99.99,100.07,99.985,100.0,1054200000.0
2008-06-04 00:30:00,100.0,100.06,99.96,99.975,1091100000.0
2008-06-04 00:45:00,99.975,100.03,99.95,100.0,1250500000.0
2008-06-04 01:00:00,100.0,100.02,99.95,99.97,1174800000.0
2008-06-04 01:15:00,99.97,100.03,99.95,100.02,684100000.0
2008-06-04 01:30:00,100.02,100.03,99.97,99.98,897400000.0
2008-06-04 01:45:00,99.98,100.02,99.68,99.68,1849100000.0
2008-06-04 02:00:00,99.675,99.875,99.61,99.77,1456800000.0
2008-06-04 02:15:00,99.78,99.79,99.64,99.68,1917900000.0
2008-06-04 02:30:00,99.67,99.8,99.67,99.77,962600000.0
2008-06-04 02:45:00,99.77,99.9,99.77,99.88,1435600000.0
2008-06-04 03:00:00,99.88,99.92,99.78,99.91,1527700000.0
2008-06-04 03:15:00,99.91,100.0,99.84,99.84,1596000000.0
2008-06-04 03:30:00,99.85,100.47,99.85,100.32,2992350000.0
2008-06-04 03:45:00,100.32,100.44,100.29,100.41,2564400000.0
2008-06-04 04:00:00,100.41,100.51,100.38,100.49,1907700000.0
2008-06-04 04:15:00,100.49,100.63,100.46,100.46,2226650000.0
2008-06-04 04:30:00,100.46,100.49,100.4,100.49,1195500000.0
2008-06-04 04:45:00,100.49,100.54,100.46,100.47,1128600000.0
2008-06-04 05:00:00,100.47,100.47,100.38,100.4,1361700000.0
2008-06-04 05:15:00,100.4,100.44,100.37,100.44,1430200000.0
2008-06-04 05:30:00,100.43,100.46,100.39,100.45,1276800000.0
2008-06-04 05:45:00,100.45,100.51,100.43,100.49,1389200000.0
2008-06-04 06:00:00,100.49,100.54,100.48,100.49,1739800000.0
2008-06-04 06:15:00,100.5,100.57,100.485,100.5,1266800000.0
2008-06-04 06:30:00,100.5,100.61,100.495,100.58,819200000.0
2008-06-04 06:45:00,100.58,100.6,100.52,100.58,1030500000.0
2008-06-04 07:00:00,100.58,100.61,100.52,100.58,1768000000.0
2008-06-04 07:15:00,100.58,100.65,100.57,100.6,1192300000.0
2008-06-04 07:30:00,100.6,100.61,100.52,100.55,2253200000.0
2008-06-04 07:45:00,100.54,100.64,100.54,100.6,1639450000.0
2008-06-04 08:00:00,100.605,100.67,100.49,100.615,1165800000.0
2008-06-04 08:15:00,100.615,100.675,100.565,100.615,1347850000.0
2008-06-04 08:30:00,100.615,100.635,100.49,100.525,732150000.0
2008-06-04 08:45:00,100.525,100.6,100.43,100.44,383050000.0
2008-06-04 09:00:00,100.435,100.48,100.38,100.43,454400000.0
2008-06-04 09:15:00,100.43,100.47,100.325,100.445,457650000.0
2008-06-04 09:30:00,100.445,100.585,100.33,100.42,687600000.0
2008-06-04 09:45:00,100.42,100.505,100.36,100.425,480550000.0
2008-06-04 10:00:00,100.43,100.585,100.415,100.51,500500000.0
2008-06-04 10:15:00,100.51,100.51,100.335,100.395,710450000.0
2008-06-04 10:30:00,100.4,100.575,100.39,100.495,1034200000.0
2008-06-04 10:45:00,100.495,100.575,100.41,100.44,395050000.0
2008-06-04 11:00:00,100.435,100.51,100.37,100.495,606850000.0
2008-06-04 11:15:00,100.495,100.5,100.365,100.375,431550000.0
2008-06-04 11:30:00,100.375,100.42,100.27,100.415,427700000.0
2008-06-04 11:45:00,100.42,100.5,100.375,100.455,298500000.0
2008-06-04 12:00:00,100.455,100.52,100.425,100.48,289300000.0
2008-06-04 12:15:00,100.48,100.485,100.375,100.435,373900000.0
2008-06-04 12:30:00,100.44,100.455,100.385,100.425,236900000.0
2008-06-04 12:45:00,100.42,100.485,100.4,100.42,269300000.0
2008-06-04 13:00:00,100.425,100.49,100.36,100.49,327800000.0
2008-06-04 13:15:00,100.49,100.55,100.43,100.53,292400000.0
2008-06-04 13:30:00,100.535,100.64,100.475,100.63,397200000.0
2008-06-04 13:45:00,100.635,100.64,100.51,100.565,376400000.0
2008-06-04 14:00:00,100.565,100.59,100.4,100.41,526200000.0
2008-06-04 14:15:00,100.39,100.785,100.33,100.695,785100000.0
2008-06-04 14:30:00,100.695,100.795,100.595,100.625,554400000.0
2008-06-04 14:45:00,100.63,100.675,100.555,100.59,532900000.0
2008-06-04 15:00:00,100.59,100.605,100.495,100.545,474400000.0
2008-06-04 15:15:00,100.55,100.705,100.525,100.655,405800000.0
2008-06-04 15:30:00,100.66,100.9,100.63,100.89,720900000.0
2008-06-04 15:45:00,100.885,100.995,100.75,100.75,735700000.0
2008-06-04 16:00:00,100.74,101.03,100.72,100.885,788400000.0
2008-06-04 16:15:00,100.89,101.03,100.795,100.98,594400000.0
2008-06-04 16:30:00,100.98,101.065,100.9,100.99,839200000.0
2008-06-04 16:45:00,100.99,101.135,100.965,101.0,605800000.0
2008-06-04 17:00:00,101.0,101.15,100.97,101.02,321600000.0
2008-06-04 17:15:00,101.02,101.08,100.92,100.925,298800000.0
2008-06-04 17:30:00,100.925,100.97,100.81,100.81,212800000.0
2008-06-04 17:45:00,100.815,100.895,100.79,100.835,214500000.0
2008-06-04 18:00:00,100.835,100.945,100.795,100.945,147200000.0
2008-06-04 18:15:00,100.96,100.985,100.9,100.935,143400000.0
2008-06-04 18:30:00,100.935,101.015,100.765,100.815,208500000.0
2008-06-04 18:45:00,100.815,100.865,100.69,100.69,248600000.0
2008-06-04 19:00:00,100.695,100.815,100.68,100.77,161700000.0
2008-06-04 19:15:00,100.77,100.9,100.74,100.85,103500000.0
2008-06-04 19:30:00,100.85,100.895,100.785,100.86,98300000.0
2008-06-04 19:45:00,100.865,100.92,100.82,100.885,94500000.0
2008-06-04 20:00:00,100.88,100.885,100.74,100.78,113400000.0
2008-06-04 20:15:00,100.785,100.84,100.715,100.765,224700000.0
2008-06-04 20:30:00,100.77,100.81,100.685,100.74,197200000.0
2008-06-04 20:45:00,100.74,100.87,100.57,100.62,473200000.0
2008-06-04 21:00:00,100.625,100.72,100.605,100.665,149500000.0
2008-06-04 21:15:00,100.665,100.83,100.635,100.755,150400000.0
2008-06-04 21:30:00,100.76,100.765,100.615,100.625,88700000.0
2008-06-04 21:45:00,100.625,100.775,100.605,100.64,81400000.0
2008-06-04 22:00:00,100.65,100.67,100.615,100.645,93900000.0
2008-06-04 22:15:00,100.64,100.735,100.59,100.72,68800000.0
2008-06-04 22:30:00,100.72,100.755,100.665,100.68,75600000.0
2008-06-04 22:45:00,100.68,100.76,100.66,100.66,144700000.0
2008-06-04 23:00:00,100.67,100.766,100.46,100.67,373100000.0
2008-06-04 23:15:00,100.7,100.72,100.585,100.71,111600000.0
2008-06-04 23:30:00,100.695,100.7,100.56,100.6,253100000.0
2008-06-04 23:45:00,100.595,100.7,100.57,100.63,245000000.0
2008-06-05 00:00:00,100.63,100.64,100.53,100.59,469200000.0
2008-06-05 00:15:00,100.59,100.63,100.58,100.62,156500000.0
2008-06-05 00:30:00,100.62,100.66,100.62,100.65,222300000.0
2008-06-05 00:45:00,100.64,100.7,100.63,100.64,466200000.0
2008-06-05 01:00:00,100.65,100.71,100.61,100.7,427300000.0
2008-06-05 01:15:00,100.7,100.78,100.695,100.76,616900000.0
2008-06-05 01:30:00,100.76,100.81,100.76,100.77,1433100000.0
2008-06-05 01:45:00,100.77,100.79,100.66,100.69,846000000.0
2008-06-05 02:00:00,100.69,100.76,100.68,100.725,1245200000.0
2008-06-05 02:15:00,100.725,100.75,100.7,100.73,883600000.0
2008-06-05 02:30:00,100.73,100.79,100.72,100.77,974700000.0
2008-06-05 02:45:00,100.775,100.84,100.76,100.77,2016400000.0
2008-06-05 03:00:00,100.77,100.79,100.71,100.75,1364500000.0
2008-06-05 03:15:00,100.75,100.825,100.69,100.8,1052700000.0
2008-06-05 03:30:00,100.805,100.99,100.7,100.71,1010300000.0
2008-06-05 03:45:00,100.71,100.74,100.545,100.62,947200000.0
2008-06-05 04:00:00,100.62,100.765,100.6,100.765,1026100000.0
2008-06-05 04:15:00,100.765,100.81,100.71,100.74,401300000.0
2008-06-05 04:30:00,100.74,100.74,100.57,100.6,563000000.0
2008-06-05 04:45:00,100.6,100.66,100.595,100.605,390500000.0
2008-06-05 05:00:00,100.61,100.69,100.6,100.64,666000000.0
2008-06-05 05:15:00,100.65,100.65,100.57,100.62,1101300000.0
2008-06-05 05:30:00,100.62,100.76,100.615,100.76,905100000.0
2008-06-05 05:45:00,100.75,100.78,100.69,100.69,1129700000.0
2008-06-05 06:00:00,100.69,100.7,100.62,100.62,796300000.0
2008-06-05 06:15:00,100.63,100.68,100.63,100.66,544100000.0
2008-06-05 06:30:00,100.66,100.675,100.585,100.65,591100000.0
2008-06-05 06:45:00,100.65,100.68,100.59,100.62,1024600000.0
2008-06-05 07:00:00,100.62,100.64,100.6,100.63,801800000.0
2008-06-05 07:15:00,100.63,100.64,100.57,100.595,661600000.0
2008-06-05 07:30:00,100.595,100.66,100.56,100.635,1070600000.0
2008-06-05 07:45:00,100.635,100.75,100.625,100.73,1798500000.0
2008-06-05 08:00:00,100.73,100.82,100.705,100.72,247500000.0
2008-06-05 08:15:00,100.725,100.725,100.61,100.675,345500000.0
2008-06-05 08:30:00,100.675,100.8,100.655,100.735,407400000.0
2008-06-05 08:45:00,100.735,101.05,100.705,101.045,418300000.0
2008-06-05 09:00:00,101.04,101.115,100.93,101.045,456300000.0
2008-06-05 09:15:00,101.045,101.105,100.925,100.99,305900000.0
2008-06-05 09:30:00,100.985,101.2,100.98,101.18,368800000.0
2008-06-05 09:45:00,101.185,101.345,101.17,101.315,365400000.0
2008-06-05 10:00:00,101.32,101.425,101.285,101.345,393600000.0
2008-06-05 10:15:00,101.35,101.45,101.23,101.255,368000000.0
2008-06-05 10:30:00,101.25,101.305,101.21,101.27,314000000.0
2008-06-05 10:45:00,101.27,101.3,101.155,101.19,249200000.0
2008-06-05 11:00:00,101.19,101.29,101.19,101.235,197000000.0
2008-06-05 11:15:00,101.235,101.28,101.2,101.26,151800000.0
2008-06-05 11:30:00,101.26,101.31,101.2,101.215,173900000.0
2008-06-05 11:45:00,101.21,101.27,101.155,101.195,239700000.0
2008-06-05 12:00:00,101.195,101.225,101.11,101.12,297000000.0
2008-06-05 12:15:00,101.12,101.17,100.905,101.01,255700000.0
2008-06-05 12:30:00,101.01,101.1,100.965,101.005,261200000.0
2008-06-05 12:45:00,101.01,101.06,100.975,101.015,148800000.0
2008-06-05 13:00:00,101.015,101.095,100.985,101.035,274500000.0
2008-06-05 13:15:00,101.03,101.1,100.955,101.08,807100000.0
2008-06-05 13:30:00,101.07,101.21,101.04,101.16,1459300000.0
2008-06-05 13:45:00,101.16,101.27,101.15,101.18,1244700000.0
2008-06-05 14:00:00,101.18,101.19,100.96,101.07,2027800000.0
2008-06-05 14:15:00,101.07,101.17,101.01,101.11,1698202675.0
2008-06-05 14:30:00,101.11,101.3,101.11,101.19,3602950000.0
2008-06-05 14:45:00,101.18,101.35,101.03,101.31,3544500000.0
2008-06-05 15:00:00,101.31,101.31,101.09,101.22,3061500000.0
2008-06-05 15:15:00,101.22,101.35,101.04,101.12,3262800000.0
2008-06-05 15:30:00,101.11,101.29,101.07,101.2,2861100000.0
2008-06-05 15:45:00,101.2,101.32,101.11,101.32,2506200000.0
2008-06-05 16:00:00,101.32,101.42,101.2,101.22,2401500000.0
2008-06-05 16:15:00,101.22,101.38,101.21,101.34,2116800000.0
2008-06-05 16:30:00,101.34,101.41,101.3,101.4,2130600000.0
2008-06-05 16:45:00,101.4,101.44,101.22,101.36,2460300000.0
2008-06-05 17:00:00,101.36,101.41,101.27,101.32,2123900000.0
2008-06-05 17:15:00,101.32,101.44,101.31,101.34,1775700000.0
2008-06-05 17:30:00,101.34,101.39,101.31,101.355,862900000.0
2008-06-05 17:45:00,101.355,101.41,101.265,101.385,134000000.0
2008-06-05 18:00:00,101.385,101.455,101.34,101.395,149900000.0
2008-06-05 18:15:00,101.395,101.49,101.385,101.455,125000000.0
2008-06-05 18:30:00,101.455,101.5,101.415,101.49,96000000.0
2008-06-05 18:45:00,101.485,101.54,101.395,101.475,136300000.0
2008-06-05 19:00:00,101.475,101.53,101.445,101.5,77200000.0
2008-06-05 19:15:00,101.495,101.535,101.475,101.485,46600000.0
2008-06-05 19:30:00,101.485,101.5,101.43,101.465,55000000.0
2008-06-05 19:45:00,101.47,101.485,101.41,101.475,45800000.0
2008-06-05 20:00:00,101.47,101.48,101.335,101.335,73500000.0
2008-06-05 20:15:00,101.335,101.39,101.19,101.205,116400000.0
2008-06-05 20:30:00,101.2,101.275,101.13,101.215,149500000.0
2008-06-05 20:45:00,101.22,101.3,101.165,101.23,86600000.0
2008-06-05 21:00:00,101.235,101.405,101.23,101.375,78400000.0
2008-06-05 21:15:00,101.37,101.415,101.304,101.37,155600000.0
2008-06-05 21:30:00,101.375,101.51,101.37,101.485,67900000.0
2008-06-05 21:45:00,101.485,101.515,101.45,101.495,59000000.0
2008-06-05 22:00:00,101.5,101.54,101.46,101.465,50100000.0
2008-06-05 22:15:00,101.465,101.53,101.465,101.52,75300000.0
2008-06-05 22:30:00,101.52,101.58,101.489,101.545,230400000.0
2008-06-05 22:45:00,101.545,101.6,101.5,101.51,230900000.0
2008-06-05 23:00:00,101.53,101.575,101.47,101.54,151400000.0
2008-06-05 23:15:00,101.545,101.58,101.515,101.525,152100000.0
2008-06-05 23:30:00,101.525,101.53,101.445,101.45,209100000.0
2008-06-05 23:45:00,101.45,101.495,101.41,101.42,169000000.0
2008-06-06 00:00:00,101.42,101.5,101.39,101.49,327000000.0
2008-06-06 00:15:00,101.49,101.58,101.49,101.51,244300000.0
2008-06-06 00:30:00,101.51,101.52,101.45,101.48,347900000.0
2008-06-06 00:45:00,101.48,101.55,101.47,101.53,309200000.0
2008-06-06 01:00:00,101.53,101.56,101.5,101.54,200400000.0
2008-06-06 01:15:00,101.535,101.57,101.51,101.52,254900000.0
2008-06-06 01:30:00,101.52,101.56,101.515,101.56,522000000.0
2008-06-06 01:45:00,101.56,101.57,101.53,101.54,1262300000.0
2008-06-06 02:00:00,101.54,101.57,101.52,101.57,1342200000.0
2008-06-06 02:15:00,101.57,101.66,101.57,101.61,1082900000.0
2008-06-06 02:30:00,101.61,101.76,101.61,101.71,2351300000.0
2008-06-06 02:45:00,101.71,101.91,101.68,101.89,2026000000.0
2008-06-06 03:00:00,101.89,102.0,101.84,101.94,2183400000.0
2008-06-06 03:15:00,101.94,101.95,101.88,101.93,1574000000.0
2008-06-06 03:30:00,101.93,102.0,101.92,101.98,1267400000.0
2008-06-06 03:45:00,101.98,101.98,101.89,101.9,1063800000.0
2008-06-06 04:00:00,101.9,101.9,101.82,101.84,768300000.0
2008-06-06 04:15:00,101.84,101.87,101.81,101.84,709800000.0
2008-06-06 04:30:00,101.84,101.87,101.79,101.83,714300000.0
2008-06-06 04:45:00,101.83,101.9,101.778,101.88,534800000.0
2008-06-06 05:00:00,101.88,101.89,101.86,101.87,621500000.0
2008-06-06 05:15:00,101.87,101.87,101.78,101.8,813300000.0
2008-06-06 05:30:00,101.8,101.83,101.77,101.8,824500000.0
2008-06-06 05:45:00,101.8,101.81,101.79,101.8,431500000.0
2008-06-06 06:00:00,101.8,101.87,101.79,101.82,946200000.0
2008-06-06 06:15:00,101.82,101.85,101.81,101.82,828900000.0
2008-06-06 06:30:00,101.82,101.87,101.8,101.87,1201100000.0
2008-06-06 06:45:00,101.88,101.89,101.83,101.84,1047300000.0
2008-06-06 07:00:00,101.84,101.94,101.84,101.9,1594100000.0
2008-06-06 07:15:00,101.9,101.9,101.78,101.79,1176700000.0
2008-06-06 07:30:00,101.79,101.83,101.75,101.77,1330000000.0
2008-06-06 07:45:00,101.77,101.89,101.74,101.88,1901100000.0
2008-06-06 08:00:00,101.88,101.88,101.725,101.785,1215700000.0
2008-06-06 08:15:00,101.785,101.815,101.69,101.725,475700000.0
2008-06-06 08:30:00,101.73,101.775,101.69,101.77,414500000.0
2008-06-06 08:45:00,101.77,101.825,101.665,101.72,368000000.0
2008-06-06 09:00:00,101.72,101.72,101.595,101.64,524300000.0
2008-06-06 09:15:00,101.645,101.69,101.565,101.6,688800000.0
2008-06-06 09:30:00,101.595,101.67,101.595,101.66,665400000.0
2008-06-06 09:45:00,101.66,101.66,101.58,101.58,871700000.0
2008-06-06 10:00:00,101.585,101.66,101.54,101.55,915900000.0
2008-06-06 10:15:00,101.55,101.575,101.465,101.505,965800000.0
2008-06-06 10:30:00,101.51,101.52,101.4,101.52,918500000.0
2008-06-06 10:45:00,101.525,101.58,101.52,101.58,634400000.0
2008-06-06 11:00:00,101.58,101.585,101.485,101.52,589900000.0
2008-06-06 11:15:00,101.515,101.625,101.51,101.605,804300000.0
2008-06-06 11:30:00,101.61,101.625,101.57,101.57,315100000.0
2008-06-06 11:45:00,101.57,101.61,101.505,101.585,442600000.0
2008-06-06 12:00:00,101.585,101.62,101.53,101.59,425400000.0
2008-06-06 12:15:00,101.59,101.625,101.585,101.6,120600000.0
2008-06-06 12:30:00,101.6,101.645,101.57,101.61,147500000.0
2008-06-06 12:45:00,101.61,101.68,101.585,101.635,194200000.0
2008-06-06 13:00:00,101.635,101.695,101.63,101.665,455600000.0
2008-06-06 13:15:00,101.665,101.765,101.66,101.76,213300000.0
2008-06-06 13:30:00,101.76,101.79,101.74,101.74,271600000.0
2008-06-06 13:45:00,101.74,101.9,101.72,101.9,249900000.0
2008-06-06 14:00:00,101.9,101.955,101.85,101.93,326600000.0
2008-06-06 14:15:00,101.925,101.97,101.87,101.89,580900000.0
2008-06-06 14:30:00,101.89,101.94,101.36,101.725,1564900000.0
2008-06-06 14:45:00,101.725,101.845,101.65,101.73,628700000.0
2008-06-06 15:00:00,101.735,101.845,101.67,101.695,806340000.0
2008-06-06 15:15:00,101.69,101.795,101.585,101.665,863300000.0
2008-06-06 15:30:00,101.67,101.735,101.42,101.48,888400000.0
2008-06-06 15:45:00,101.48,101.565,101.37,101.405,713900000.0
2008-06-06 16:00:00,101.405,101.445,101.25,101.325,1308600000.0
2008-06-06 16:15:00,101.32,101.465,101.27,101.31,1936760000.0
2008-06-06 16:30:00,101.31,101.32,101.18,101.28,2282860000.0
2008-06-06 16:45:00,101.28,101.305,101.125,101.21,2009520000.0
2008-06-06 17:00:00,101.21,101.275,101.05,101.06,1546600000.0
2008-06-06 17:15:00,101.05,101.18,101.05,101.12,1501100000.0
2008-06-06 17:30:00,101.12,101.22,101.06,101.14,1509080000.0
2008-06-06 17:45:00,101.14,101.22,101.135,101.15,1297300000.0
2008-06-06 18:00:00,101.15,101.22,101.11,101.18,1078120000.0
2008-06-06 18:15:00,101.19,101.3,101.18,101.26,980780000.0
2008-06-06 18:30:00,101.26,101.34,101.26,101.28,1020240000.0
2008-06-06 18:45:00,101.28,101.28,101.16,101.26,891640000.0
2008-06-06 19:00:00,101.26,101.28,101.155,101.23,982660000.0
2008-06-06 19:15:00,101.23,101.3,101.15,101.24,1179100000.0
2008-06-06 19:30:00,101.24,101.25,101.17,101.25,852540000.0
2008-06-06 19:45:00,101.25,101.25,101.125,101.19,1091420000.0
2008-06-06 20:00:00,101.19,101.21,101.08,101.155,1272300000.0
2008-06-06 20:15:00,101.155,101.23,101.14,101.18,1293320000.0
2008-06-06 20:30:00,101.18,101.22,101.08,101.19,1008860000.0
2008-06-06 20:45:00,101.19,101.27,101.08,101.26,1103340000.0
2008-06-06 21:00:00,101.22,101.32,101.16,101.31,856540000.0
2008-06-06 21:15:00,101.31,101.33,101.125,101.16,603960000.0
2008-06-06 21:30:00,101.16,101.19,101.1,101.12,640400000.0
2008-06-06 21:45:00,101.13,101.15,101.03,101.07,795220000.0
2008-06-06 22:00:00,101.07,101.11,100.99,101.05,760660000.0
2008-06-06 22:15:00,101.05,101.09,101.0,101.01,615560000.0
2008-06-06 22:30:00,101.01,101.03,100.927,101.0,407176830.0
2008-06-06 22:45:00,101.0,101.04,100.93,100.96,564260000.0
2008-06-08 23:00:00,100.582,100.67,100.537,100.62,603400000.0
2008-06-08 23:15:00,100.62,100.67,100.5,100.54,586500000.0
2008-06-08 23:30:00,100.54,100.56,100.37,100.48,1063492000.0
2008-06-08 23:45:00,100.48,100.58,100.46,100.54,1276300000.0
2008-06-09 00:00:00,100.535,100.715,100.43,100.61,2765532000.0
2008-06-09 00:15:00,100.62,100.73,100.61,100.73,1174188000.0
2008-06-09 00:30:00,100.72,100.75,100.62,100.62,1100968000.0
2008-06-09 00:45:00,100.63,100.7,100.59,100.64,1345764000.0
2008-06-09 01:00:00,100.65,100.83,100.64,100.83,1006680000.0
2008-06-09 01:15:00,100.83,100.89,100.743,100.85,922000000.0
2008-06-09 01:30:00,100.85,100.87,100.77,100.84,1041800000.0
2008-06-09 01:45:00,100.84,100.86,100.77,100.86,509200000.0
2008-06-09 02:00:00,100.84,100.95,100.77,100.95,844100000.0
2008-06-09 02:15:00,100.96,101.14,100.89,101.09,1644796000.0
2008-06-09 02:30:00,101.09,101.15,101.06,101.12,2091796001.0
2008-06-09 02:45:00,101.12,101.13,101.02,101.11,2878696000.0
2008-06-09 03:00:00,101.11,101.14,101.01,101.07,3728192000.0
2008-06-09 03:15:00,101.07,101.17,101.06,101.17,3372999998.0
2008-06-09 03:30:00,101.17,101.27,101.16,101.27,5841199999.0
2008-06-09 03:45:00,101.26,101.37,101.23,101.36,7262500001.0
2008-06-09 04:00:00,101.36,101.38,101.24,101.25,3503796000.0
2008-06-09 04:15:00,101.25,101.27,101.105,101.15,2525491999.0
2008-06-09 04:30:00,101.15,101.16,101.082,101.12,505196000.0
2008-06-09 04:45:00,101.12,101.12,101.08,101.12,733500000.0
2008-06-09 05:00:00,101.12,101.13,101.1,101.12,519400000.0
2008-06-09 05:15:00,101.12,101.25,101.12,101.18,1443664001.0
2008-06-09 05:30:00,101.18,101.25,101.09,101.14,839932000.0
2008-06-09 05:45:00,101.14,101.15,101.1,101.12,610396000.0
2008-06-09 06:00:00,101.12,101.18,101.12,101.15,821308000.0
2008-06-09 06:15:00,101.15,101.25,101.145,101.235,587384000.0
2008-06-09 06:30:00,101.23,101.23,101.115,101.18,705280000.0
2008-06-09 06:45:00,101.18,101.25,101.17,101.23,508680000.0
2008-06-09 07:00:00,101.23,101.24,101.18,101.23,999092000.0
2008-06-09 07:15:00,101.23,101.3,101.2,101.24,1076336000.0
2008-06-09 07:30:00,101.24,101.27,101.195,101.23,1396100000.0
2008-06-09 07:45:00,101.23,101.23,101.09,101.16,1085148000.0
2008-06-09 08:00:00,101.175,101.19,101.13,101.18,121600000.0
2008-06-09 08:15:00,101.18,101.245,101.145,101.225,385292000.0
2008-06-09 08:30:00,101.225,101.275,101.195,101.2,282776000.0
2008-06-09 08:45:00,101.2,101.26,101.1,101.245,259100000.0
2008-06-09 09:00:00,101.24,101.43,101.21,101.4,2459492000.0
2008-06-09 09:15:00,101.4,101.4,101.14,101.255,973900000.0
2008-06-09 09:30:00,101.255,101.41,101.24,101.405,1210500000.0
2008-06-09 09:45:00,101.41,101.485,101.355,101.47,768400000.0
2008-06-09 10:00:00,101.47,101.525,101.425,101.47,789400000.0
2008-06-09 10:15:00,101.475,101.535,101.435,101.53,441200000.0
2008-06-09 10:30:00,101.525,101.695,101.5,101.64,834300000.0
2008-06-09 10:45:00,101.645,101.71,101.53,101.65,795700000.0
2008-06-09 11:00:00,101.65,101.745,101.63,101.69,960300000.0
2008-06-09 11:15:00,101.69,101.76,101.595,101.66,686100000.0
2008-06-09 11:30:00,101.66,101.73,101.635,101.7,802900000.0
2008-06-09 11:45:00,101.7,101.745,101.625,101.715,671700000.0
2008-06-09 12:00:00,101.71,101.775,101.65,101.665,545100000.0
2008-06-09 12:15:00,101.67,101.695,101.62,101.65,481500000.0
2008-06-09 12:30:00,101.65,101.785,101.64,101.72,384700000.0
2008-06-09 12:45:00,101.72,101.775,101.51,101.71,574000000.0
2008-06-09 13:00:00,101.71,101.76,101.595,101.6,526500000.0
2008-06-09 13:15:00,101.6,101.65,101.49,101.63,523608000.0
2008-06-09 13:30:00,101.63,101.745,101.605,101.705,407600000.0
2008-06-09 13:45:00,101.71,101.735,101.58,101.58,404600000.0
2008-06-09 14:00:00,101.58,101.625,101.49,101.59,488000000.0
2008-06-09 14:15:00,101.59,101.605,101.47,101.49,600500000.0
2008-06-09 14:30:00,101.495,101.67,101.475,101.655,646400000.0
2008-06-09 14:45:00,101.66,101.7,101.5,101.54,1012100000.0
2008-06-09 15:00:00,101.545,101.595,101.45,101.54,711100000.0
2008-06-09 15:15:00,101.54,101.66,101.51,101.56,867600000.0
2008-06-09 15:30:00,101.56,101.63,101.34,101.34,1449100000.0
2008-06-09 15:45:00,101.34,101.41,101.22,101.26,1499100000.0
2008-06-09 16:00:00,101.27,101.44,101.24,101.26,856000000.0
2008-06-09 16:15:00,101.26,101.315,101.18,101.22,1327600000.0
2008-06-09 16:30:00,101.22,101.28,101.155,101.2,1112400000.0
2008-06-09 16:45:00,101.2,101.26,101.025,101.035,1035600000.0
2008-06-09 17:00:00,101.04,101.085,100.95,101.08,1091500000.0
2008-06-09 17:15:00,101.08,101.15,101.025,101.11,802400000.0
2008-06-09 17:30:00,101.11,101.155,101.02,101.1,1097800000.0
2008-06-09 17:45:00,101.11,101.13,100.955,100.985,778000000.0
2008-06-09 18:00:00,100.99,100.995,100.93,100.93,778700000.0
2008-06-09 18:15:00,100.93,101.01,100.93,100.975,741500000.0
2008-06-09 18:30:00,100.97,101.095,100.93,101.0,716900000.0
2008-06-09 18:45:00,101.01,101.04,100.9,100.92,1098600000.0
2008-06-09 19:00:00,100.92,101.035,100.82,100.83,917000000.0
2008-06-09 19:15:00,100.83,100.85,100.67,100.81,937400000.0
2008-06-09 19:30:00,100.81,100.925,100.725,100.9,825300000.0
2008-06-09 19:45:00,100.9,100.9,100.7,100.79,924600000.0
2008-06-09 20:00:00,100.785,100.785,100.62,100.675,983100000.0
2008-06-09 20:15:00,100.68,100.74,100.58,100.67,554500000.0
2008-06-09 20:30:00,100.67,100.705,100.575,100.595,437600000.0
2008-06-09 20:45:00,100.595,100.65,100.57,100.64,654200000.0
2008-06-09 21:00:00,100.64,100.685,100.59,100.63,494700000.0
2008-06-09 21:15:00,100.635,100.78,100.62,100.76,330600000.0
2008-06-09 21:30:00,100.765,100.885,100.75,100.835,249800000.0
2008-06-09 21:45:00,100.835,100.905,100.825,100.885,276900000.0
2008-06-09 22:00:00,100.89,100.93,100.812,100.92,220900000.0
2008-06-09 22:15:00,100.92,100.975,100.89,100.97,143800000.0
2008-06-09 22:30:00,100.965,101.065,100.955,100.975,228600000.0
2008-06-09 22:45:00,100.98,101.03,100.94,101.005,113700000.0
2008-06-09 23:00:00,100.98,100.98,100.82,100.875,624000000.0
2008-06-09 23:15:00,100.87,100.95,100.87,100.88,185700000.0
2008-06-09 23:30:00,100.88,100.88,100.82,100.87,295200000.0
2008-06-09 23:45:00,100.87,100.87,100.823,100.87,879999999.0
2008-06-10 00:00:00,100.87,101.02,100.87,100.99,988000000.0
2008-06-10 00:15:00,100.99,101.055,100.98,101.02,948500000.0
2008-06-10 00:30:00,101.02,101.17,101.02,101.125,2201900000.0
2008-06-10 00:45:00,101.12,101.18,101.12,101.12,2132200000.0
2008-06-10 01:00:00,101.12,101.16,101.07,101.14,3142800000.0
2008-06-10 01:15:00,101.14,101.19,101.12,101.19,3802900000.0
2008-06-10 01:30:00,101.19,101.2,101.14,101.14,2132700000.0
2008-06-10 01:45:00,101.14,101.16,101.09,101.12,3245999999.0
2008-06-10 02:00:00,101.12,101.14,100.99,101.13,4850000000.0
2008-06-10 02:15:00,101.13,101.27,101.05,101.23,9543400005.0
2008-06-10 02:30:00,101.24,101.3,101.16,101.24,6991400000.0
2008-06-10 02:45:00,101.24,101.33,101.205,101.3,4811999999.0
2008-06-10 03:00:00,101.3,101.34,101.27,101.28,6782499999.0
2008-06-10 03:15:00,101.28,101.32,101.25,101.28,1511200000.0
2008-06-10 03:30:00,101.28,101.28,101.19,101.24,5930100000.0
2008-06-10 03:45:00,101.23,101.24,101.155,101.23,4217900000.0
2008-06-10 04:00:00,101.23,101.25,101.17,101.21,4016900000.0
2008-06-10 04:15:00,101.21,101.26,101.16,101.22,4431700000.0
2008-06-10 04:30:00,101.22,101.29,101.19,101.28,4059900001.0
2008-06-10 04:45:00,101.27,101.31,101.25,101.31,3082500001.0
2008-06-10 05:00:00,101.3,101.31,101.16,101.2,5609000002.0
2008-06-10 05:15:00,101.2,101.22,101.15,101.18,3407799999.0
2008-06-10 05:30:00,101.18,101.23,101.17,101.18,3361899999.0
2008-06-10 05:45:00,101.18,101.23,101.17,101.22,1240400000.0
2008-06-10 06:00:00,101.22,101.24,101.13,101.17,3001400000.0
2008-06-10 06:15:00,101.17,101.3,101.16,101.29,3345300000.0
2008-06-10 06:30:00,101.3,101.3,101.27,101.29,3164299997.0
2008-06-10 06:45:00,101.29,101.34,101.27,101.33,4334699998.0
2008-06-10 07:00:00,101.33,101.36,101.23,101.3,3490700000.0
2008-06-10 07:15:00,101.31,101.35,101.25,101.32,2847800000.0
2008-06-10 07:30:00,101.32,101.37,101.24,101.29,3028900000.0
2008-06-10 07:45:00,101.29,101.33,101.24,101.29,4255500001.0
2008-06-10 08:00:00,101.29,101.41,101.255,101.29,2206600000.0
2008-06-10 08:15:00,101.29,101.355,101.26,101.35,2195100000.0
2008-06-10 08:30:00,101.35,101.375,101.31,101.345,685800000.0
2008-06-10 08:45:00,101.34,101.39,101.18,101.235,1701800000.0
2008-06-10 09:00:00,101.235,101.27,101.1,101.155,3187700000.0
2008-06-10 09:15:00,101.155,101.22,101.085,101.175,1213500000.0
2008-06-10 09:30:00,101.175,101.21,101.07,101.1,829500000.0
2008-06-10 09:45:00,101.105,101.155,101.08,101.13,1012900000.0
2008-06-10 10:00:00,101.13,101.19,100.985,101.03,1116100000.0
2008-06-10 10:15:00,101.03,101.075,100.91,100.93,1155600000.0
2008-06-10 10:30:00,100.93,101.065,100.91,101.02,936600000.0
2008-06-10 10:45:00,101.015,101.04,100.885,101.015,1085900000.0
2008-06-10 11:00:00,101.015,101.23,101.005,101.17,740600000.0
2008-06-10 11:15:00,101.165,101.27,101.095,101.27,458700000.0
2008-06-10 11:30:00,101.26,101.48,101.24,101.44,680600000.0
2008-06-10 11:45:00,101.435,101.61,101.41,101.47,798300000.0
2008-06-10 12:00:00,101.47,101.6,101.465,101.56,628900000.0
2008-06-10 12:15:00,101.56,101.62,101.52,101.605,751000000.0
2008-06-10 12:30:00,101.605,101.62,101.5,101.525,766600000.0
2008-06-10 12:45:00,101.525,101.585,101.45,101.56,515400000.0
2008-06-10 13:00:00,101.56,101.655,101.515,101.6,681000000.0
2008-06-10 13:15:00,101.605,101.68,101.545,101.63,620900000.0
2008-06-10 13:30:00,101.63,101.65,101.49,101.63,637100000.0
2008-06-10 13:45:00,101.635,101.635,101.44,101.585,716200000.0
2008-06-10 14:00:00,101.585,101.59,101.42,101.48,353100000.0
2008-06-10 14:15:00,101.48,101.54,101.46,101.49,278400000.0
2008-06-10 14:30:00,101.49,101.57,101.34,101.36,603000000.0
2008-06-10 14:45:00,101.35,101.38,101.27,101.37,341300000.0
2008-06-10 15:00:00,101.37,101.43,101.12,101.21,563400000.0
2008-06-10 15:15:00,101.21,101.22,101.11,101.2,569300000.0
2008-06-10 15:30:00,101.205,101.38,101.14,101.33,664300000.0
2008-06-10 15:45:00,101.325,101.34,101.19,101.22,610800000.0
2008-06-10 16:00:00,101.2,101.7,101.19,101.665,623500000.0
2008-06-10 16:15:00,101.67,101.775,101.63,101.69,547200000.0
2008-06-10 16:30:00,101.69,101.8,101.62,101.66,832900000.0
2008-06-10 16:45:00,101.65,101.7,101.43,101.45,774100000.0
2008-06-10 17:00:00,101.45,101.51,101.375,101.47,973100000.0
2008-06-10 17:15:00,101.47,101.56,101.37,101.395,1053400000.0
2008-06-10 17:30:00,101.4,101.48,101.365,101.44,634000000.0
2008-06-10 17:45:00,101.435,101.47,101.23,101.26,700700000.0
2008-06-10 18:00:00,101.27,101.47,101.19,101.39,630200000.0
2008-06-10 18:15:00,101.39,101.465,101.325,101.4,650100000.0
2008-06-10 18:30:00,101.405,101.42,101.24,101.27,812500000.0
2008-06-10 18:45:00,101.27,101.43,101.265,101.37,483800000.0
2008-06-10 19:00:00,101.375,101.5,101.36,101.47,628200000.0
2008-06-10 19:15:00,101.47,101.6,101.47,101.6,737700000.0
2008-06-10 19:30:00,101.59,101.62,101.54,101.6,504800000.0
2008-06-10 19:45:00,101.6,101.69,101.58,101.61,466400000.0
2008-06-10 20:00:00,101.61,101.69,101.52,101.585,749700000.0
2008-06-10 20:15:00,101.585,101.68,101.575,101.63,580100000.0
2008-06-10 20:30:00,101.625,101.625,101.43,101.48,508600000.0
2008-06-10 20:45:00,101.48,101.575,101.42,101.575,263904000.0
2008-06-10 21:00:00,101.58,101.58,101.445,101.505,273164000.0
2008-06-10 21:15:00,101.505,101.55,101.455,101.5,173176000.0
2008-06-10 21:30:00,101.5,101.53,101.42,101.5,217724000.0
2008-06-10 21:45:00,101.5,101.66,101.5,101.58,230272000.0
2008-06-10 22:00:00,101.575,101.625,101.57,101.605,106000000.0
2008-06-10 22:15:00,101.595,101.6,101.54,101.54,343700000.0
2008-06-10 22:30:00,101.54,101.57,101.49,101.54,531900000.0
2008-06-10 22:45:00,101.54,101.63,101.53,101.62,779800000.0
2008-06-10 23:00:00,101.586,101.65,101.47,101.56,901500000.0
2008-06-10 23:15:00,101.56,101.58,101.54,101.55,183100000.0
2008-06-10 23:30:00,101.55,101.55,101.432,101.48,577000000.0
2008-06-10 23:45:00,101.48,101.58,101.46,101.53,441400000.0
2008-06-11 00:00:00,101.52,101.58,101.5,101.56,844600000.0
2008-06-11 00:15:00,101.56,101.56,101.51,101.51,241400000.0
2008-06-11 00:30:00,101.51,101.54,101.5,101.52,339700000.0
2008-06-11 00:45:00,101.52,101.56,101.456,101.488,366000000.0
2008-06-11 01:00:00,101.54,101.57,101.481,101.55,1346800001.0
2008-06-11 01:15:00,101.55,101.66,101.54,101.65,978200000.0
2008-06-11 01:30:00,101.65,101.65,101.51,101.54,391099999.0
2008-06-11 01:45:00,101.54,101.58,101.5,101.52,582300000.0
2008-06-11 02:00:00,101.52,101.56,101.46,101.54,678400000.0
2008-06-11 02:15:00,101.55,101.57,101.44,101.45,956000000.0
2008-06-11 02:30:00,101.45,101.52,101.36,101.51,1180400001.0
2008-06-11 02:45:00,101.5,101.57,101.48,101.52,825900000.0
2008-06-11 03:00:00,101.52,101.54,101.41,101.41,986500000.0
2008-06-11 03:15:00,101.41,101.46,101.36,101.45,1123700000.0
2008-06-11 03:30:00,101.45,101.48,101.41,101.44,542200000.0
2008-06-11 03:45:00,101.44,101.44,101.335,101.4,749500000.0
2008-06-11 04:00:00,101.4,101.44,101.39,101.43,1083999998.0
2008-06-11 04:15:00,101.43,101.46,101.4,101.41,473900001.0
2008-06-11 04:30:00,101.42,101.46,101.4,101.44,789800000.0
2008-06-11 04:45:00,101.44,101.46,101.4,101.42,844300000.0
2008-06-11 05:00:00,101.42,101.45,101.4,101.41,862400000.0
2008-06-11 05:15:00,101.41,101.43,101.4,101.42,217600000.0
2008-06-11 05:30:00,101.42,101.48,101.42,101.47,218600000.0
2008-06-11 05:45:00,101.47,101.49,101.43,101.47,513900000.0
2008-06-11 06:00:00,101.47,101.52,101.446,101.446,451999999.0
2008-06-11 06:15:00,101.51,101.52,101.47,101.48,940300001.0
2008-06-11 06:30:00,101.48,101.68,101.48,101.67,1775000001.0
2008-06-11 06:45:00,101.67,101.7,101.59,101.68,1782500000.0
2008-06-11 07:00:00,101.68,101.7,101.6,101.67,1976700000.0
2008-06-11 07:15:00,101.67,101.77,101.67,101.71,1780100000.0
2008-06-11 07:30:00,101.71,101.75,101.66,101.67,1061900000.0
2008-06-11 07:45:00,101.67,101.74,101.66,101.74,1028100000.0
2008-06-11 08:00:00,101.74,101.84,101.73,101.8,1530800000.0
2008-06-11 08:15:00,101.8,101.825,101.72,101.78,1369800000.0
2008-06-11 08:30:00,101.78,101.935,101.78,101.925,1112760000.0
2008-06-11 08:45:00,101.92,102.005,101.82,101.84,1307000000.0
2008-06-11 09:00:00,101.84,101.98,101.8,101.94,1851600000.0
2008-06-11 09:15:00,101.95,102.01,101.89,101.89,645200000.0
2008-06-11 09:30:00,101.9,101.94,101.8,101.82,731800000.0
2008-06-11 09:45:00,101.82,101.95,101.81,101.83,674200000.0
2008-06-11 10:00:00,101.83,101.86,101.66,101.67,587800000.0
2008-06-11 10:15:00,101.67,101.88,101.64,101.845,1052200000.0
2008-06-11 10:30:00,101.845,101.91,101.76,101.88,924500000.0
2008-06-11 10:45:00,101.88,101.94,101.83,101.92,698000000.0
2008-06-11 11:00:00,101.925,101.96,101.89,101.89,716500000.0
2008-06-11 11:15:00,101.89,101.945,101.69,101.75,792000000.0
2008-06-11 11:30:00,101.75,101.85,101.705,101.81,576900000.0
2008-06-11 11:45:00,101.81,101.86,101.76,101.82,362800000.0
2008-06-11 12:00:00,101.83,101.845,101.75,101.75,349800000.0
2008-06-11 12:15:00,101.755,101.8,101.67,101.68,596200000.0
2008-06-11 12:30:00,101.68,101.76,101.64,101.75,505400000.0
2008-06-11 12:45:00,101.75,101.81,101.725,101.79,403000000.0
2008-06-11 13:00:00,101.77,101.8,101.7,101.74,612000000.0
2008-06-11 13:15:00,101.74,101.76,101.6,101.66,621500000.0
2008-06-11 13:30:00,101.66,101.695,101.63,101.66,422700000.0
2008-06-11 13:45:00,101.66,101.71,101.6,101.665,825700000.0
2008-06-11 14:00:00,101.665,101.71,101.54,101.6,558300000.0
2008-06-11 14:15:00,101.6,101.65,101.57,101.63,554900000.0
2008-06-11 14:30:00,101.63,101.66,101.51,101.55,608200000.0
2008-06-11 14:45:00,101.55,101.6,101.49,101.5,1228900000.0
2008-06-11 15:00:00,101.5,101.53,101.43,101.49,1005600000.0
2008-06-11 15:15:00,101.49,101.56,101.42,101.46,1199200000.0
2008-06-11 15:30:00,101.465,101.49,101.325,101.38,1440400000.0
2008-06-11 15:45:00,101.38,101.41,101.22,101.26,1390200000.0
2008-06-11 16:00:00,101.26,101.29,101.05,101.11,1588800000.0
2008-06-11 16:15:00,101.12,101.19,101.06,101.08,1472000000.0
2008-06-11 16:30:00,101.08,101.22,101.07,101.07,1606600000.0
2008-06-11 16:45:00,101.07,101.115,100.98,101.05,1559800000.0
2008-06-11 17:00:00,101.04,101.12,100.96,101.1,1301000000.0
2008-06-11 17:15:00,101.1,101.16,101.03,101.08,1218400000.0
2008-06-11 17:30:00,101.08,101.17,101.005,101.11,1410800000.0
2008-06-11 17:45:00,101.11,101.31,101.045,101.28,1386600000.0
2008-06-11 18:00:00,101.28,101.42,101.25,101.38,1163600000.0
2008-06-11 18:15:00,101.38,101.5,101.25,101.27,1175800000.0
2008-06-11 18:30:00,101.27,101.38,101.24,101.3,867600000.0
2008-06-11 18:45:00,101.3,101.34,101.24,101.32,775200000.0
2008-06-11 19:00:00,101.32,101.47,101.265,101.455,1126000000.0
2008-06-11 19:15:00,101.455,101.57,101.43,101.46,736000000.0
2008-06-11 19:30:00,101.46,101.52,101.36,101.42,845600000.0
2008-06-11 19:45:00,101.42,101.48,101.37,101.44,635600000.0
2008-06-11 20:00:00,101.44,101.53,101.41,101.49,813400000.0
2008-06-11 20:15:00,101.49,101.58,101.47,101.53,832400000.0
2008-06-11 20:30:00,101.53,101.595,101.48,101.525,745600000.0
2008-06-11 20:45:00,101.525,101.54,101.37,101.375,749800000.0
2008-06-11 21:00:00,101.37,101.46,101.36,101.44,494600000.0
2008-06-11 21:15:00,101.44,101.445,101.35,101.44,453800000.0
2008-06-11 21:30:00,101.435,101.485,101.41,101.42,564200000.0
2008-06-11 21:45:00,101.42,101.42,101.2,101.225,484000000.0
2008-06-11 22:00:00,101.22,101.255,101.165,101.21,532800000.0
2008-06-11 22:15:00,101.2,101.245,101.19,101.24,275600000.0
2008-06-11 22:30:00,101.24,101.26,101.22,101.255,163800000.0
2008-06-11 22:45:00,101.25,101.305,101.175,101.25,489200000.0
2008-06-11 23:00:00,101.21,101.23,101.105,101.155,483500000.0
2008-06-11 23:15:00,101.16,101.18,101.135,101.17,66000000.0
2008-06-11 23:30:00,101.18,101.245,101.143,101.215,405700000.0
2008-06-11 23:45:00,101.225,101.26,101.2,101.23,203000000.0
2008-06-12 00:00:00,101.23,101.37,101.23,101.34,360599999.0
2008-06-12 00:15:00,101.345,101.37,101.3,101.35,416800000.0
2008-06-12 00:30:00,101.35,101.415,101.33,101.37,1244600000.0
2008-06-12 00:45:00,101.37,101.39,101.23,101.285,1277200000.0
2008-06-12 01:00:00,101.285,101.33,101.22,101.23,1006599999.0
2008-06-12 01:15:00,101.23,101.245,101.145,101.165,806000002.0
2008-06-12 01:30:00,101.17,101.26,101.13,101.25,637600000.0
2008-06-12 01:45:00,101.25,101.26,101.21,101.21,1428600005.0
2008-06-12 02:00:00,101.21,101.26,101.19,101.24,1398400005.0
2008-06-12 02:15:00,101.25,101.26,101.21,101.25,455400000.0
2008-06-12 02:30:00,101.25,101.29,101.23,101.25,1052800002.0
2008-06-12 02:45:00,101.25,101.36,101.22,101.24,2792399992.0
2008-06-12 03:00:00,101.24,101.27,101.18,101.19,2459800003.0
2008-06-12 03:15:00,101.19,101.38,101.18,101.25,1837199999.0
2008-06-12 03:30:00,101.28,101.28,100.43,100.625,3994000002.0
2008-06-12 03:45:00,100.62,100.76,100.57,100.65,10565600009.0
2008-06-12 04:00:00,100.66,100.8,100.65,100.8,11678200018.0
2008-06-12 04:15:00,100.8,100.84,100.61,100.62,9073999998.0
2008-06-12 04:30:00,100.62,100.7,100.56,100.63,12928400016.0
2008-06-12 04:45:00,100.63,100.68,100.575,100.63,10046000015.0
2008-06-12 05:00:00,100.63,100.69,100.56,100.67,11025400019.0
2008-06-12 05:15:00,100.67,100.7,100.58,100.62,9480000011.0
2008-06-12 05:30:00,100.63,100.66,100.58,100.65,6473800003.0
2008-06-12 05:45:00,100.65,100.76,100.62,100.76,6846399983.0
2008-06-12 06:00:00,100.76,100.76,100.68,100.73,5576999990.0
2008-06-12 06:15:00,100.73,100.8,100.7,100.76,5572799993.0
2008-06-12 06:30:00,100.76,100.77,100.69,100.74,5440600003.0
2008-06-12 06:45:00,100.74,100.77,100.68,100.7,6213200001.0
2008-06-12 07:00:00,100.69,100.69,100.6,100.65,7323199997.0
2008-06-12 07:15:00,100.65,100.7,100.63,100.67,6084600014.0
2008-06-12 07:30:00,100.67,100.7,100.59,100.6,11406200043.0
2008-06-12 07:45:00,100.61,100.7,100.55,100.64,9897599999.0
2008-06-12 08:00:00,100.64,100.66,100.54,100.555,1781000007.0
2008-06-12 08:15:00,100.545,100.665,100.54,100.61,1611800000.0
2008-06-12 08:30:00,100.62,100.805,100.57,100.61,639300000.0
2008-06-12 08:45:00,100.605,100.665,100.53,100.61,876600000.0
2008-06-12 09:00:00,100.605,100.78,100.535,100.725,1003400000.0
2008-06-12 09:15:00,100.725,100.865,100.665,100.8,1074000000.0
2008-06-12 09:30:00,100.8,100.9,100.75,100.88,1025400000.0
2008-06-12 09:45:00,100.88,100.93,100.835,100.91,783800000.0
2008-06-12 10:00:00,100.92,100.95,100.76,100.775,328400000.0
2008-06-12 10:15:00,100.775,100.85,100.68,100.73,607070000.0
2008-06-12 10:30:00,100.725,100.755,100.695,100.725,1072800000.0
2008-06-12 10:45:00,100.725,100.745,100.655,100.715,1368600000.0
2008-06-12 11:00:00,100.72,100.805,100.69,100.76,1304000000.0
2008-06-12 11:15:00,100.765,100.825,100.715,100.76,1020600000.0
2008-06-12 11:30:00,100.76,100.76,100.65,100.675,1315000000.0
2008-06-12 11:45:00,100.68,100.765,100.65,100.66,1587800000.0
2008-06-12 12:00:00,100.655,100.8,100.63,100.795,1399600000.0
2008-06-12 12:15:00,100.8,100.89,100.755,100.8,1372200000.0
2008-06-12 12:30:00,100.8,100.91,100.8,100.86,1215800000.0
2008-06-12 12:45:00,100.86,100.9,100.82,100.89,1102000000.0
2008-06-12 13:00:00,100.89,100.92,100.8,100.83,1278200000.0
2008-06-12 13:15:00,100.83,100.86,100.705,100.77,1421400000.0
2008-06-12 13:30:00,100.77,100.78,100.61,100.69,1102670000.0
2008-06-12 13:45:00,100.69,100.7,100.605,100.67,924550000.0
2008-06-12 14:00:00,100.67,100.71,100.6,100.67,1065800000.0
2008-06-12 14:15:00,100.67,100.71,100.56,100.56,650000000.0
2008-06-12 14:30:00,100.6,100.9,100.59,100.84,1641600000.0
2008-06-12 14:45:00,100.84,100.88,100.605,100.77,718400000.0
2008-06-12 15:00:00,100.73,100.85,100.675,100.77,461600000.0
2008-06-12 15:15:00,100.78,100.88,100.76,100.84,334900000.0
2008-06-12 15:30:00,100.83,100.88,100.76,100.88,456300000.0
2008-06-12 15:45:00,100.88,101.05,100.86,100.915,507800000.0
2008-06-12 16:00:00,100.915,101.01,100.85,100.88,421300000.0
2008-06-12 16:15:00,100.88,100.92,100.76,100.79,515500000.0
2008-06-12 16:30:00,100.79,100.86,100.705,100.74,603100000.0
2008-06-12 16:45:00,100.74,100.785,100.67,100.765,661400000.0
2008-06-12 17:00:00,100.765,100.86,100.71,100.83,745200000.0
2008-06-12 17:15:00,100.83,100.87,100.77,100.83,624700000.0
2008-06-12 17:30:00,100.835,100.9,100.8,100.84,448600000.0
2008-06-12 17:45:00,100.84,100.89,100.79,100.83,460300000.0
2008-06-12 18:00:00,100.835,100.9,100.81,100.81,460600000.0
2008-06-12 18:15:00,100.81,100.84,100.77,100.79,297100000.0
2008-06-12 18:30:00,100.79,100.85,100.78,100.83,309700000.0
2008-06-12 18:45:00,100.83,100.86,100.75,100.75,445300000.0
2008-06-12 19:00:00,100.75,100.88,100.75,100.87,370900000.0
2008-06-12 19:15:00,100.87,100.93,100.855,100.89,306800000.0
2008-06-12 19:30:00,100.89,100.89,100.82,100.85,286300000.0
2008-06-12 19:45:00,100.845,100.85,100.755,100.775,354000000.0
2008-06-12 20:00:00,100.775,100.85,100.7,100.84,309400000.0
2008-06-12 20:15:00,100.84,100.92,100.82,100.85,356600000.0
2008-06-12 20:30:00,100.85,100.9,100.805,100.84,224700000.0
2008-06-12 20:45:00,100.84,100.86,100.79,100.84,397900000.0
2008-06-12 21:00:00,100.84,100.9,100.79,100.86,450800000.0
2008-06-12 21:15:00,100.86,100.89,100.725,100.76,489800000.0
2008-06-12 21:30:00,100.76,100.8,100.72,100.76,204800000.0
2008-06-12 21:45:00,100.76,100.8,100.72,100.8,257000000.0
2008-06-12 22:00:00,100.81,100.94,100.8,100.88,135800000.0
2008-06-12 22:15:00,100.88,100.92,100.74,100.75,369700000.0
2008-06-12 22:30:00,100.75,100.89,100.735,100.82,472900000.0
2008-06-12 22:45:00,100.84,100.86,100.8,100.82,482400000.0
2008-06-12 23:00:00,100.81,100.92,100.8,100.89,801400001.0
2008-06-12 23:15:00,100.895,100.94,100.825,100.93,625200000.0
2008-06-12 23:30:00,100.915,100.98,100.85,100.95,490800000.0
2008-06-12 23:45:00,100.94,101.0,100.93,100.93,233100000.0
2008-06-13 00:00:00,100.93,101.11,100.93,101.07,165488000.0
2008-06-13 00:15:00,101.07,101.12,101.03,101.11,116904000.0
2008-06-13 00:30:00,101.08,101.11,100.98,101.05,229388000.0
2008-06-13 00:45:00,101.04,101.16,101.0,101.04,865996000.0
2008-06-13 01:00:00,101.04,101.11,101.01,101.09,224068000.0
2008-06-13 01:15:00,101.09,101.17,101.09,101.16,126772000.0
2008-06-13 01:30:00,101.16,101.2,101.1,101.17,112460000.0
2008-06-13 01:45:00,101.18,101.22,101.13,101.18,116640000.0
2008-06-13 02:00:00,101.18,101.29,101.16,101.24,360512000.0
2008-06-13 02:15:00,101.24,101.26,101.13,101.18,265096000.0
2008-06-13 02:30:00,101.18,101.23,101.13,101.14,612468000.0
2008-06-13 02:45:00,101.14,101.28,101.14,101.25,2167480000.0
2008-06-13 03:00:00,101.25,101.26,101.06,101.07,3255056000.0
2008-06-13 03:15:00,101.07,101.11,100.98,100.99,1877132000.0
2008-06-13 03:30:00,100.98,101.1,100.98,101.02,1744304000.0
2008-06-13 03:45:00,101.03,101.13,101.02,101.12,1026779998.0
2008-06-13 04:00:00,101.11,101.17,101.07,101.13,2085760000.0
2008-06-13 04:15:00,101.13,101.16,101.03,101.05,1218504000.0
2008-06-13 04:30:00,101.05,101.11,101.05,101.05,738268000.0
2008-06-13 04:45:00,101.05,101.12,101.04,101.12,535300000.0
2008-06-13 05:00:00,101.12,101.28,101.06,101.26,1449324000.0
2008-06-13 05:15:00,101.27,101.35,101.23,101.34,2056676000.0
2008-06-13 05:30:00,101.34,101.36,101.27,101.3,1341284000.0
2008-06-13 05:45:00,101.3,101.31,101.19,101.22,1414192000.0
2008-06-13 06:00:00,101.21,101.26,101.18,101.23,1679368000.0
2008-06-13 06:15:00,101.23,101.32,101.21,101.27,1019040000.0
2008-06-13 06:30:00,101.27,101.31,101.27,101.28,508620000.0
2008-06-13 06:45:00,101.28,101.31,101.25,101.28,847728000.0
2008-06-13 07:00:00,101.28,101.34,101.28,101.31,1145552000.0
2008-06-13 07:15:00,101.31,101.38,101.28,101.32,1998611999.0
2008-06-13 07:30:00,101.32,101.33,101.26,101.27,1014148000.0
2008-06-13 07:45:00,101.27,101.35,101.26,101.35,1419884000.0
2008-06-13 08:00:00,101.35,101.45,101.31,101.31,1671756000.0
2008-06-13 08:15:00,101.31,101.34,101.2,101.27,2939400000.0
2008-06-13 08:30:00,101.265,101.31,101.2,101.26,610800000.0
2008-06-13 08:45:00,101.25,101.36,101.23,101.34,410200000.0
2008-06-13 09:00:00,101.34,101.34,101.25,101.27,448600000.0
2008-06-13 09:15:00,101.27,101.31,101.22,101.3,308600000.0
2008-06-13 09:30:00,101.31,101.355,101.275,101.3,359600000.0
2008-06-13 09:45:00,101.31,101.32,101.24,101.27,253600000.0
2008-06-13 10:00:00,101.27,101.28,101.13,101.15,504900000.0
2008-06-13 10:15:00,101.155,101.31,101.15,101.275,530300000.0
2008-06-13 10:30:00,101.275,101.33,101.145,101.155,427900000.0
2008-06-13 10:45:00,101.155,101.21,100.93,101.07,738736000.0
2008-06-13 11:00:00,101.07,101.14,100.97,101.13,773896000.0
2008-06-13 11:15:00,101.13,101.15,101.04,101.09,753976000.0
2008-06-13 11:30:00,101.08,101.19,101.03,101.095,1010960000.0
2008-06-13 11:45:00,101.09,101.16,101.01,101.02,996616000.0
2008-06-13 12:00:00,101.02,101.19,101.01,101.14,746688000.0
2008-06-13 12:15:00,101.14,101.26,101.13,101.25,1143500000.0
2008-06-13 12:30:00,101.26,101.34,101.24,101.31,1762200000.0
2008-06-13 12:45:00,101.31,101.34,101.26,101.3,1426100000.0
2008-06-13 13:00:00,101.3,101.39,101.29,101.35,1569900000.0
2008-06-13 13:15:00,101.35,101.42,101.28,101.35,1584700000.0
2008-06-13 13:30:00,101.35,101.39,101.28,101.31,1853600000.0
2008-06-13 13:45:00,101.31,101.44,101.29,101.31,1324300000.0
2008-06-13 14:00:00,101.31,101.38,101.26,101.3,1644800000.0
2008-06-13 14:15:00,101.3,101.37,101.25,101.27,1373500000.0
2008-06-13 14:30:00,101.27,101.41,101.21,101.28,3354900000.0
2008-06-13 14:45:00,101.28,101.35,101.22,101.26,4228400000.0
2008-06-13 15:00:00,101.26,101.33,101.21,101.25,4551100000.0
2008-06-13 15:15:00,101.25,101.42,101.22,101.25,4534300000.0
2008-06-13 15:30:00,101.25,101.36,101.24,101.31,3862300000.0
2008-06-13 15:45:00,101.31,101.38,101.24,101.35,4151200000.0
2008-06-13 16:00:00,101.36,101.44,101.29,101.33,4851500000.0
2008-06-13 16:15:00,101.33,101.45,101.3,101.36,4658900000.0
2008-06-13 16:30:00,101.36,101.4,101.28,101.33,4583400000.0
2008-06-13 16:45:00,101.33,101.44,101.3,101.37,4436800000.0
2008-06-13 17:00:00,101.37,101.46,101.35,101.43,4455200000.0
2008-06-13 17:15:00,101.43,101.52,101.33,101.4,2269700000.0
2008-06-13 17:30:00,101.4,101.42,101.28,101.38,1726500000.0
2008-06-13 17:45:00,101.38,101.45,101.31,101.31,1434000000.0
2008-06-13 18:00:00,101.32,101.38,101.29,101.34,900900000.0
2008-06-13 18:15:00,101.34,101.35,101.26,101.27,862500000.0
2008-06-13 18:30:00,101.27,101.28,101.23,101.26,540000000.0
2008-06-13 18:45:00,101.25,101.34,101.25,101.29,654000000.0
2008-06-13 19:00:00,101.29,101.31,101.21,101.24,865500000.0
2008-06-13 19:15:00,101.24,101.3,101.2,101.25,1561300000.0
2008-06-13 19:30:00,101.25,101.4,101.24,101.34,1427400000.0
2008-06-13 19:45:00,101.33,101.46,101.28,101.45,1454400000.0
2008-06-13 20:00:00,101.45,101.47,101.39,101.44,1538000000.0
2008-06-13 20:15:00,101.43,101.5,101.38,101.42,1190000000.0
2008-06-13 20:30:00,101.42,101.45,101.38,101.41,1209500000.0
2008-06-13 20:45:00,101.41,101.51,101.4,101.45,1493100000.0
2008-06-13 21:00:00,101.44,101.51,101.44,101.51,498200000.0
2008-06-13 21:15:00,101.51,101.53,101.44,101.44,704300000.0
2008-06-13 21:30:00,101.45,101.51,101.45,101.49,637700000.0
2008-06-13 21:45:00,101.5,101.58,101.48,101.57,477500000.0
2008-06-13 22:00:00,101.57,101.58,101.47,101.54,632900000.0
2008-06-13 22:15:00,101.54,101.6,101.503,101.55,556700000.0
2008-06-13 22:30:00,101.55,101.57,101.49,101.57,351600000.0
2008-06-13 22:45:00,101.57,101.68,101.49,101.53,1024400000.0
2008-06-15 23:00:00,101.437,101.508,101.413,101.48,1566100002.0
2008-06-15 23:15:00,101.48,101.54,101.47,101.497,530900000.0
2008-06-15 23:30:00,101.5,101.51,101.42,101.47,1105099996.0
2008-06-15 23:45:00,101.48,101.58,101.43,101.47,1306399999.0
2008-06-16 00:00:00,101.48,101.63,101.45,101.55,2024200000.0
2008-06-16 00:15:00,101.56,101.59,101.52,101.56,781500000.0
2008-06-16 00:30:00,101.56,101.61,101.55,101.58,968400000.0
2008-06-16 00:45:00,101.58,101.62,101.55,101.56,916200000.0
2008-06-16 01:00:00,101.58,101.61,101.512,101.59,777100000.0
2008-06-16 01:15:00,101.59,101.62,101.56,101.56,736700000.0
2008-06-16 01:30:00,101.55,101.59,101.52,101.56,1593400000.0
2008-06-16 01:45:00,101.56,101.64,101.54,101.64,861200000.0
2008-06-16 02:00:00,101.64,101.67,101.54,101.62,1396000001.0
2008-06-16 02:15:00,101.63,101.63,101.51,101.53,1383500000.0
2008-06-16 02:30:00,101.53,101.59,101.5,101.53,1839500000.0
2008-06-16 02:45:00,101.53,101.62,101.48,101.59,2757399998.0
2008-06-16 03:00:00,101.59,101.65,101.57,101.59,2706700000.0
2008-06-16 03:15:00,101.59,101.63,101.55,101.58,1527700000.0
2008-06-16 03:30:00,101.58,101.6,101.54,101.57,1596700000.0
2008-06-16 03:45:00,101.58,101.6,101.54,101.55,1054900000.0
2008-06-16 04:00:00,101.55,101.64,101.55,101.62,1378700000.0
2008-06-16 04:15:00,101.62,101.7,101.62,101.68,1600800000.0
2008-06-16 04:30:00,101.68,101.72,101.67,101.68,1424899999.0
2008-06-16 04:45:00,101.68,101.68,101.61,101.62,1284100000.0
2008-06-16 05:00:00,101.62,101.64,101.59,101.62,1293999999.0
2008-06-16 05:15:00,101.62,101.62,101.58,101.58,1169400000.0
2008-06-16 05:30:00,101.58,101.63,101.56,101.61,1158200000.0
2008-06-16 05:45:00,101.61,101.68,101.61,101.67,1028700001.0
2008-06-16 06:00:00,101.66,101.7,101.64,101.67,838900000.0
2008-06-16 06:15:00,101.66,101.73,101.63,101.65,1276100000.0
2008-06-16 06:30:00,101.65,101.66,101.55,101.57,1245300000.0
2008-06-16 06:45:00,101.57,101.58,101.53,101.58,1489399999.0
2008-06-16 07:00:00,101.57,101.67,101.56,101.65,1275699999.0
2008-06-16 07:15:00,101.65,101.71,101.65,101.68,941200000.0
2008-06-16 07:30:00,101.68,101.77,101.67,101.75,1809800000.0
2008-06-16 07:45:00,101.74,101.79,101.72,101.74,1941200001.0
2008-06-16 08:00:00,101.74,101.79,101.67,101.75,2642100000.0
2008-06-16 08:15:00,101.75,101.8,101.66,101.68,3568699999.0
2008-06-16 08:30:00,101.69,101.79,101.65,101.68,1648900000.0
2008-06-16 08:45:00,101.68,101.83,101.67,101.77,1692400000.0
2008-06-16 09:00:00,101.77,101.83,101.73,101.8,1731300000.0
2008-06-16 09:15:00,101.8,101.87,101.75,101.84,1819100000.0
2008-06-16 09:30:00,101.84,101.9,101.79,101.79,1913400000.0
2008-06-16 09:45:00,101.79,101.86,101.74,101.81,1682400000.0
2008-06-16 10:00:00,101.81,101.86,101.77,101.79,1256500000.0
2008-06-16 10:15:00,101.79,101.83,101.66,101.76,2270600000.0
2008-06-16 10:30:00,101.76,101.79,101.67,101.77,2041299999.0
2008-06-16 10:45:00,101.77,101.84,101.7,101.77,2173640000.0
2008-06-16 11:00:00,101.78,101.9,101.74,101.82,2638300000.0
2008-06-16 11:15:00,101.82,101.87,101.77,101.78,1539600000.0
2008-06-16 11:30:00,101.78,101.83,101.76,101.78,1039700000.0
2008-06-16 11:45:00,101.77,101.85,101.76,101.8,1480100000.0
2008-06-16 12:00:00,101.8,101.84,101.78,101.81,792400000.0
2008-06-16 12:15:00,101.81,101.82,101.75,101.76,1020100000.0
2008-06-16 12:30:00,101.76,101.82,101.66,101.81,2453200000.0
2008-06-16 12:45:00,101.8,101.89,101.77,101.8,2089700000.0
2008-06-16 13:00:00,101.8,101.86,101.75,101.77,1419630000.0
2008-06-16 13:15:00,101.77,101.82,101.75,101.8,1109539999.0
2008-06-16 13:30:00,101.8,101.8,101.73,101.75,1501750000.0
2008-06-16 13:45:00,101.75,101.81,101.72,101.75,932300000.0
2008-06-16 14:00:00,101.75,101.81,101.63,101.75,1990900000.0
2008-06-16 14:15:00,101.75,101.8,101.65,101.66,1869900000.0
2008-06-16 14:30:00,101.65,101.79,101.63,101.73,3184200000.0
2008-06-16 14:45:00,101.73,101.82,101.7,101.75,2100699999.0
2008-06-16 15:00:00,101.75,101.84,101.65,101.66,2779499998.0
2008-06-16 15:15:00,101.66,101.8,101.63,101.75,2033600000.0
2008-06-16 15:30:00,101.75,101.76,101.65,101.7,1870300000.0
2008-06-16 15:45:00,101.7,101.72,101.61,101.62,1644000000.0
2008-06-16 16:00:00,101.61,101.66,101.57,101.59,2115100000.0
2008-06-16 16:15:00,101.59,101.73,101.56,101.62,1737900000.0
2008-06-16 16:30:00,101.62,101.73,101.61,101.68,2096200000.0
2008-06-16 16:45:00,101.68,101.74,101.65,101.69,2447200000.0
2008-06-16 17:00:00,101.68,101.75,101.655,101.72,2565100000.0
2008-06-16 17:15:00,101.72,101.74,101.67,101.68,2892300001.0
2008-06-16 17:30:00,101.68,101.69,101.62,101.66,1951400000.0
2008-06-16 17:45:00,101.67,101.76,101.66,101.72,1927300001.0
2008-06-16 18:00:00,101.72,101.73,101.6,101.64,1312100000.0
2008-06-16 18:15:00,101.64,101.65,101.62,101.64,678000000.0
2008-06-16 18:30:00,101.64,101.65,101.6,101.61,689300000.0
2008-06-16 18:45:00,101.61,101.78,101.6,101.72,1132800000.0
2008-06-16 19:00:00,101.72,101.8,101.66,101.71,1458900000.0
2008-06-16 19:15:00,101.71,101.81,101.71,101.81,779900000.0
2008-06-16 19:30:00,101.81,101.84,101.75,101.79,1944400000.0
2008-06-16 19:45:00,101.79,101.81,101.72,101.77,1633600000.0
2008-06-16 20:00:00,101.77,101.79,101.68,101.7,1297500000.0
2008-06-16 20:15:00,101.7,101.75,101.61,101.64,1293600000.0
2008-06-16 20:30:00,101.64,101.75,101.62,101.72,954400000.0
2008-06-16 20:45:00,101.71,101.77,101.7,101.76,837200000.0
2008-06-16 21:00:00,101.76,101.76,101.69,101.73,582200000.0
2008-06-16 21:15:00,101.72,101.72,101.61,101.64,751900000.0
2008-06-16 21:30:00,101.64,101.66,101.6,101.62,944700000.0
2008-06-16 21:45:00,101.62,101.67,101.58,101.65,606700000.0
2008-06-16 22:00:00,101.65,101.72,101.65,101.7,427700000.0
2008-06-16 22:15:00,101.7,101.74,101.67,101.71,535200000.0
2008-06-16 22:30:00,101.71,101.81,101.71,101.8,535900000.0
2008-06-16 22:45:00,101.8,101.82,101.72,101.72,790500000.0
2008-06-16 23:00:00,101.73,101.78,101.72,101.77,281099999.0
2008-06-16 23:15:00,101.77,101.78,101.68,101.68,321600000.0
2008-06-16 23:30:00,101.68,101.75,101.64,101.66,233700000.0
2008-06-16 23:45:00,101.66,101.75,101.656,101.75,700300000.0
2008-06-17 00:00:00,101.73,101.78,101.73,101.74,686700000.0
2008-06-17 00:15:00,101.74,101.75,101.66,101.7,978000000.0
2008-06-17 00:30:00,101.7,101.8,101.69,101.78,1038900000.0
2008-06-17 00:45:00,101.78,101.82,101.77,101.8,1645100000.0
2008-06-17 01:00:00,101.8,101.81,101.77,101.79,1434400000.0
2008-06-17 01:15:00,101.79,101.81,101.74,101.76,2570100000.0
2008-06-17 01:30:00,101.76,101.84,101.76,101.83,1526300000.0
2008-06-17 01:45:00,101.83,101.93,101.8,101.91,3463100000.0
2008-06-17 02:00:00,101.91,101.91,101.84,101.87,4612500000.0
2008-06-17 02:15:00,101.87,101.92,101.83,101.89,5116000000.0
2008-06-17 02:30:00,101.89,101.95,101.87,101.92,2873900000.0
2008-06-17 02:45:00,101.92,101.97,101.91,101.97,7128200001.0
2008-06-17 03:00:00,101.97,102.03,101.93,101.96,7959099999.0
2008-06-17 03:15:00,101.96,101.98,101.8,101.85,9387899998.0
2008-06-17 03:30:00,101.85,101.86,101.52,101.69,10851399998.0
2008-06-17 03:45:00,101.69,101.7,101.47,101.53,9358200001.0
2008-06-17 04:00:00,101.53,101.59,101.46,101.55,7179900000.0
2008-06-17 04:15:00,101.55,101.6,101.52,101.54,5959400000.0
2008-06-17 04:30:00,101.55,101.57,101.52,101.54,6365900000.0
2008-06-17 04:45:00,101.53,101.56,101.51,101.51,3458400000.0
2008-06-17 05:00:00,101.51,101.57,101.46,101.48,3886700000.0
2008-06-17 05:15:00,101.47,101.54,101.47,101.52,2878400000.0
2008-06-17 05:30:00,101.52,101.55,101.43,101.45,4756000002.0
2008-06-17 05:45:00,101.45,101.51,101.44,101.5,4162099998.0
2008-06-17 06:00:00,101.5,101.56,101.49,101.49,4516900002.0
2008-06-17 06:15:00,101.49,101.55,101.47,101.52,3669600002.0
2008-06-17 06:30:00,101.52,101.59,101.49,101.58,2828400000.0
2008-06-17 06:45:00,101.58,101.73,101.57,101.72,4030399999.0
2008-06-17 07:00:00,101.72,101.74,101.66,101.69,3710000000.0
2008-06-17 07:15:00,101.69,101.7,101.57,101.61,3712900000.0
2008-06-17 07:30:00,101.61,101.65,101.56,101.61,2910400001.0
2008-06-17 07:45:00,101.61,101.69,101.6,101.67,2637600000.0
2008-06-17 08:00:00,101.68,101.74,101.62,101.68,5238200000.0
2008-06-17 08:15:00,101.68,101.74,101.65,101.66,4003700000.0
2008-06-17 08:30:00,101.66,101.68,101.56,101.67,789700000.0
2008-06-17 08:45:00,101.67,101.67,101.56,101.6,1272800001.0
2008-06-17 09:00:00,101.6,101.67,101.45,101.46,3081900000.0
2008-06-17 09:15:00,101.46,101.47,101.31,101.36,2849400000.0
2008-06-17 09:30:00,101.36,101.45,101.32,101.37,2367300001.0
2008-06-17 09:45:00,101.37,101.56,101.36,101.52,2725900001.0
2008-06-17 10:00:00,101.53,101.63,101.46,101.62,1539300000.0
2008-06-17 10:15:00,101.62,101.68,101.56,101.66,2240800001.0
2008-06-17 10:30:00,101.66,101.75,101.565,101.73,2195100000.0
2008-06-17 10:45:00,101.73,101.73,101.6,101.68,1994600000.0
2008-06-17 11:00:00,101.68,101.76,101.62,101.73,2502600000.0
2008-06-17 11:15:00,101.73,101.78,101.61,101.68,2161000000.0
2008-06-17 11:30:00,101.68,101.74,101.56,101.59,2532500000.0
2008-06-17 11:45:00,101.585,101.62,101.5,101.6,1862000000.0
2008-06-17 12:00:00,101.6,101.68,101.56,101.6,1838500000.0
2008-06-17 12:15:00,101.6,101.7,101.55,101.6,1647800000.0
2008-06-17 12:30:00,101.6,101.775,101.56,101.735,1637000000.0
2008-06-17 12:45:00,101.735,101.78,101.715,101.745,1352300000.0
2008-06-17 13:00:00,101.75,101.78,101.695,101.725,1176900000.0
2008-06-17 13:15:00,101.725,101.74,101.68,101.69,1180500000.0
2008-06-17 13:30:00,101.7,101.79,101.665,101.7,2487000000.0
2008-06-17 13:45:00,101.7,101.79,101.655,101.73,2331199995.0
2008-06-17 14:00:00,101.725,101.8,101.69,101.74,1244300000.0
2008-06-17 14:15:00,101.74,101.89,101.73,101.84,2175000000.0
2008-06-17 14:30:00,101.83,101.905,101.7,101.79,2868500000.0
2008-06-17 14:45:00,101.79,101.82,101.7,101.78,2750000000.0
2008-06-17 15:00:00,101.78,101.85,101.76,101.78,1840200000.0
2008-06-17 15:15:00,101.78,101.86,101.72,101.74,2268900000.0
2008-06-17 15:30:00,101.74,101.77,101.65,101.7,2570400000.0
2008-06-17 15:45:00,101.7,101.71,101.55,101.56,2221600000.0
2008-06-17 16:00:00,101.56,101.87,101.55,101.84,2829300000.0
2008-06-17 16:15:00,101.84,101.87,101.78,101.82,2410500000.0
2008-06-17 16:30:00,101.82,101.985,101.8,101.92,3260700000.0
2008-06-17 16:45:00,101.92,101.96,101.84,101.86,2936100000.0
2008-06-17 17:00:00,101.86,101.92,101.79,101.9,2425100000.0
2008-06-17 17:15:00,101.9,101.93,101.84,101.85,2293100000.0
2008-06-17 17:30:00,101.85,101.9,101.78,101.8,1652900000.0
2008-06-17 17:45:00,101.795,101.89,101.77,101.84,1431400000.0
2008-06-17 18:00:00,101.84,101.93,101.81,101.85,934600000.0
2008-06-17 18:15:00,101.85,101.92,101.82,101.9,757700000.0
2008-06-17 18:30:00,101.9,101.905,101.74,101.86,971300000.0
2008-06-17 18:45:00,101.855,101.91,101.84,101.85,821900000.0
2008-06-17 19:00:00,101.855,101.93,101.81,101.915,784600000.0
2008-06-17 19:15:00,101.915,102.025,101.9,101.96,1132100000.0
2008-06-17 19:30:00,101.96,102.04,101.95,101.97,1018200000.0
2008-06-17 19:45:00,101.97,102.03,101.95,101.99,766700000.0
2008-06-17 20:00:00,101.985,101.985,101.9,101.93,902200000.0
2008-06-17 20:15:00,101.93,102.01,101.905,101.96,967300000.0
2008-06-17 20:30:00,101.96,102.03,101.95,102.015,810700000.0
2008-06-17 20:45:00,102.015,102.095,101.98,102.065,1033300000.0
2008-06-17 21:00:00,102.06,102.07,101.99,102.03,485800000.0
2008-06-17 21:15:00,102.03,102.05,101.9,101.91,434300000.0
2008-06-17 21:30:00,101.91,101.97,101.87,101.92,761100000.0
2008-06-17 21:45:00,101.92,101.94,101.837,101.91,1006300000.0
2008-06-17 22:00:00,101.91,101.94,101.86,101.88,733400000.0
2008-06-17 22:15:00,101.88,101.9,101.84,101.86,495000000.0
2008-06-17 22:30:00,101.85,101.87,101.768,101.84,390000000.0
2008-06-17 22:45:00,101.84,101.89,101.82,101.845,476100000.0
2008-06-17 23:00:00,101.845,101.9,101.8,101.86,1153900000.0
2008-06-17 23:15:00,101.86,101.93,101.845,101.93,257200000.0
2008-06-17 23:30:00,101.93,101.93,101.83,101.83,149000000.0
2008-06-17 23:45:00,101.83,101.9,101.82,101.89,161300000.0
2008-06-18 00:00:00,101.88,101.89,101.83,101.86,303000000.0
2008-06-18 00:15:00,101.86,101.88,101.798,101.86,978999999.0
2008-06-18 00:30:00,101.85,101.93,101.85,101.9,539600000.0
2008-06-18 00:45:00,101.9,101.95,101.86,101.92,754100000.0
2008-06-18 01:00:00,101.93,101.95,101.9,101.93,1330500000.0
2008-06-18 01:15:00,101.93,101.94,101.86,101.89,984500000.0
2008-06-18 01:30:00,101.89,101.89,101.79,101.84,2404400000.0
2008-06-18 01:45:00,101.84,101.92,101.83,101.88,1943699999.0
2008-06-18 02:00:00,101.88,101.98,101.87,101.95,3223400000.0
2008-06-18 02:15:00,101.95,102.03,101.95,101.99,2905500000.0
2008-06-18 02:30:00,101.99,102.01,101.94,101.96,1409500000.0
2008-06-18 02:45:00,101.96,101.99,101.885,101.95,4495000000.0
2008-06-18 03:00:00,101.94,101.99,101.93,101.98,4235600000.0
2008-06-18 03:15:00,101.98,101.98,101.81,101.84,3651300000.0
2008-06-18 03:30:00,101.84,101.91,101.81,101.88,2546300000.0
2008-06-18 03:45:00,101.88,101.91,101.87,101.91,2288900000.0
2008-06-18 04:00:00,101.91,101.92,101.875,101.9,2828300000.0
2008-06-18 04:15:00,101.9,101.91,101.82,101.84,3557500000.0
2008-06-18 04:30:00,101.84,101.87,101.81,101.85,2568800000.0
2008-06-18 04:45:00,101.85,101.87,101.84,101.85,1053300000.0
2008-06-18 05:00:00,101.85,101.91,101.835,101.89,1653800000.0
2008-06-18 05:15:00,101.89,101.94,101.87,101.93,1804700000.0
2008-06-18 05:30:00,101.93,101.96,101.92,101.95,539900000.0
2008-06-18 05:45:00,101.95,101.96,101.92,101.94,1319400000.0
2008-06-18 06:00:00,101.94,101.95,101.91,101.92,1862699999.0
2008-06-18 06:15:00,101.92,101.96,101.92,101.93,2408900000.0
2008-06-18 06:30:00,101.94,101.95,101.855,101.87,2006300000.0
2008-06-18 06:45:00,101.87,101.875,101.77,101.8,4239800000.0
2008-06-18 07:00:00,101.8,101.81,101.67,101.67,3693600000.0
2008-06-18 07:15:00,101.67,101.75,101.65,101.69,1014400000.0
2008-06-18 07:30:00,101.69,101.86,101.67,101.81,1075600000.0
2008-06-18 07:45:00,101.81,101.82,101.715,101.76,3251900000.0
2008-06-18 08:00:00,101.76,101.83,101.76,101.81,4857600000.0
2008-06-18 08:15:00,101.81,101.82,101.74,101.795,6434700001.0
2008-06-18 08:30:00,101.795,101.84,101.67,101.73,1661100000.0
2008-06-18 08:45:00,101.73,101.8,101.72,101.78,1209100000.0
2008-06-18 09:00:00,101.78,101.87,101.77,101.84,1423800000.0
2008-06-18 09:15:00,101.83,101.97,101.82,101.92,2210700000.0
2008-06-18 09:30:00,101.93,101.99,101.91,101.93,1900200000.0
2008-06-18 09:45:00,101.935,102.02,101.86,101.86,2403300000.0
2008-06-18 10:00:00,101.86,101.94,101.83,101.91,1778600000.0
2008-06-18 10:15:00,101.92,101.92,101.82,101.89,2120600000.0
2008-06-18 10:30:00,101.89,101.96,101.86,101.95,1974400000.0
2008-06-18 10:45:00,101.95,101.98,101.9,101.97,2010000000.0
2008-06-18 11:00:00,101.97,102.02,101.93,102.0,1654600000.0
2008-06-18 11:15:00,102.0,102.0,101.89,101.91,1832700000.0
2008-06-18 11:30:00,101.91,102.01,101.91,101.95,1951700000.0
2008-06-18 11:45:00,101.95,102.0,101.92,101.92,1410400000.0
2008-06-18 12:00:00,101.92,101.97,101.86,101.92,1771900000.0
2008-06-18 12:15:00,101.92,101.95,101.83,101.89,1517000000.0
2008-06-18 12:30:00,101.89,101.91,101.83,101.865,1756700000.0
2008-06-18 12:45:00,101.865,101.96,101.845,101.93,1658800000.0
2008-06-18 13:00:00,101.93,101.94,101.83,101.88,1808600000.0
2008-06-18 13:15:00,101.885,101.97,101.865,101.96,1363400000.0
2008-06-18 13:30:00,101.96,101.98,101.87,101.91,1286400000.0
2008-06-18 13:45:00,101.91,101.95,101.83,101.85,2039700000.0
2008-06-18 14:00:00,101.86,101.92,101.78,101.84,1966100000.0
2008-06-18 14:15:00,101.84,101.97,101.8,101.9,1665599999.0
2008-06-18 14:30:00,101.895,101.91,101.805,101.88,1665700000.0
2008-06-18 14:45:00,101.88,101.905,101.81,101.815,1410000000.0
2008-06-18 15:00:00,101.82,101.85,101.76,101.795,1614900000.0
2008-06-18 15:15:00,101.8,101.81,101.75,101.8,1616000000.0
2008-06-18 15:30:00,101.8,101.82,101.735,101.78,1909500000.0
2008-06-18 15:45:00,101.78,101.8,101.7,101.76,1740500000.0
2008-06-18 16:00:00,101.76,101.79,101.67,101.71,2972000001.0
2008-06-18 16:15:00,101.71,101.77,101.665,101.72,2826800000.0
2008-06-18 16:30:00,101.72,101.82,101.655,101.76,4058500000.0
2008-06-18 16:45:00,101.76,101.81,101.72,101.8,3515100002.0
2008-06-18 17:00:00,101.8,101.92,101.795,101.885,2800100000.0
2008-06-18 17:15:00,101.885,102.0,101.855,101.925,2666300000.0
2008-06-18 17:30:00,101.92,102.03,101.92,101.99,2498100000.0
2008-06-18 17:45:00,101.99,102.06,101.96,102.0,2142000000.0
2008-06-18 18:00:00,102.0,102.06,101.955,101.99,1641500000.0
2008-06-18 18:15:00,101.99,102.0,101.925,102.0,1447200000.0
2008-06-18 18:30:00,101.995,102.04,101.93,101.97,1550100000.0
2008-06-18 18:45:00,101.97,101.97,101.845,101.91,1364500000.0
2008-06-18 19:00:00,101.91,101.98,101.875,101.885,1654200000.0
2008-06-18 19:15:00,101.885,102.04,101.87,101.99,2466200000.0
2008-06-18 19:30:00,101.99,102.055,101.965,102.005,2115000000.0
2008-06-18 19:45:00,102.0,102.0,101.91,101.91,1238400000.0
2008-06-18 20:00:00,101.91,102.05,101.89,101.965,2076100000.0
2008-06-18 20:15:00,101.965,102.025,101.92,101.99,2048700000.0
2008-06-18 20:30:00,101.99,102.04,101.94,102.035,1605200000.0
2008-06-18 20:45:00,102.03,102.135,102.02,102.12,1436480000.0
2008-06-18 21:00:00,102.12,102.16,102.01,102.025,1188000000.0
2008-06-18 21:15:00,102.025,102.11,102.025,102.08,979200000.0
2008-06-18 21:30:00,102.08,102.12,102.01,102.01,746700000.0
2008-06-18 21:45:00,102.01,102.065,101.99,102.03,593100000.0
2008-06-18 22:00:00,102.035,102.09,102.01,102.035,448900000.0
2008-06-18 22:15:00,102.035,102.165,102.015,102.125,389700000.0
2008-06-18 22:30:00,102.125,102.19,102.12,102.125,340900000.0
2008-06-18 22:45:00,102.13,102.19,102.125,102.165,379300000.0
2008-06-18 23:00:00,102.16,102.17,102.05,102.1,884700000.0
2008-06-18 23:15:00,102.082,102.13,102.04,102.095,1487400000.0
2008-06-18 23:30:00,102.075,102.1,102.01,102.02,732900000.0
2008-06-18 23:45:00,102.02,102.04,101.99,101.99,432500000.0
2008-06-19 00:00:00,102.0,102.04,101.96,101.99,937800000.0
2008-06-19 00:15:00,101.99,101.99,101.96,101.98,1135100000.0
2008-06-19 00:30:00,101.98,102.02,101.96,102.0,882300000.0
2008-06-19 00:45:00,101.99,102.03,101.97,101.99,1409600000.0
2008-06-19 01:00:00,101.99,102.02,101.94,101.94,1013700000.0
2008-06-19 01:15:00,101.93,101.95,101.91,101.92,1688700000.0
2008-06-19 01:30:00,101.91,101.99,101.88,101.94,2484500000.0
2008-06-19 01:45:00,101.94,102.01,101.93,101.95,1707100000.0
2008-06-19 02:00:00,101.95,101.98,101.85,101.87,5099299999.0
2008-06-19 02:15:00,101.87,101.925,101.82,101.9,3527300000.0
2008-06-19 02:30:00,101.9,101.91,101.75,101.78,4175100000.0
2008-06-19 02:45:00,101.78,101.92,101.74,101.915,4630300000.0
2008-06-19 03:00:00,101.91,101.92,101.81,101.835,5313200000.0
2008-06-19 03:15:00,101.835,101.9,101.83,101.87,2226700000.0
2008-06-19 03:30:00,101.87,101.89,101.82,101.82,2572200001.0
2008-06-19 03:45:00,101.82,101.92,101.82,101.86,2993800000.0
2008-06-19 04:00:00,101.86,101.9,101.84,101.87,2402699999.0
2008-06-19 04:15:00,101.855,101.905,101.845,101.87,1564800000.0
2008-06-19 04:30:00,101.87,101.93,101.82,101.9,3063000000.0
2008-06-19 04:45:00,101.9,101.93,101.88,101.91,1377700000.0
2008-06-19 05:00:00,101.91,101.93,101.89,101.89,2786300001.0
2008-06-19 05:15:00,101.89,101.935,101.885,101.93,1404300000.0
2008-06-19 05:30:00,101.93,101.99,101.92,101.96,2455599999.0
2008-06-19 05:45:00,101.96,101.98,101.905,101.95,2839700000.0
2008-06-19 06:00:00,101.95,101.99,101.9,101.96,2319500000.0
2008-06-19 06:15:00,101.97,102.04,101.97,102.0,3408800000.0
2008-06-19 06:30:00,102.0,102.01,101.95,101.95,2438100000.0
2008-06-19 06:45:00,101.95,101.99,101.94,101.99,1566900000.0
2008-06-19 07:00:00,101.99,102.0,101.94,101.96,2152400000.0
2008-06-19 07:15:00,101.97,101.99,101.84,101.88,2928600000.0
2008-06-19 07:30:00,101.88,101.93,101.875,101.915,2660100000.0
2008-06-19 07:45:00,101.915,101.94,101.83,101.88,4031800000.0
2008-06-19 08:00:00,101.88,101.9,101.84,101.85,4329600000.0
2008-06-19 08:15:00,101.855,101.945,101.82,101.86,4791700000.0
2008-06-19 08:30:00,101.86,101.92,101.83,101.88,1376800000.0
2008-06-19 08:45:00,101.88,101.89,101.75,101.84,1810100000.0
2008-06-19 09:00:00,101.84,101.9,101.78,101.895,2390600000.0
2008-06-19 09:15:00,101.9,101.94,101.8,101.83,1856300000.0
2008-06-19 09:30:00,101.83,101.92,101.8,101.9,2714400000.0
2008-06-19 09:45:00,101.9,101.95,101.78,101.81,2769800000.0
2008-06-19 10:00:00,101.8,101.88,101.74,101.85,3035300000.0
2008-06-19 10:15:00,101.85,101.93,101.77,101.9,1597700000.0
2008-06-19 10:30:00,101.9,102.025,101.865,101.99,3341100000.0
2008-06-19 10:45:00,101.99,102.07,101.97,101.98,2444100000.0
2008-06-19 11:00:00,101.975,102.05,101.93,102.0,2033600000.0
2008-06-19 11:15:00,102.0,102.09,101.98,102.01,2029200000.0
2008-06-19 11:30:00,102.01,102.04,101.955,102.015,1768500000.0
2008-06-19 11:45:00,102.02,102.05,101.95,102.0,1412400000.0
2008-06-19 12:00:00,102.0,102.01,101.92,102.0,1447700000.0
2008-06-19 12:15:00,102.0,102.03,101.935,101.97,2005300000.0
2008-06-19 12:30:00,101.97,102.005,101.89,102.005,1827100000.0
2008-06-19 12:45:00,102.005,102.095,101.99,102.065,1397800000.0
2008-06-19 13:00:00,102.05,102.11,102.02,102.06,1485300000.0
2008-06-19 13:15:00,102.06,102.1,102.0,102.09,1683600000.0
2008-06-19 13:30:00,102.09,102.13,102.0,102.11,1637400000.0
2008-06-19 13:45:00,102.11,102.24,102.09,102.16,2067700000.0
2008-06-19 14:00:00,102.16,102.18,102.12,102.13,1632200000.0
2008-06-19 14:15:00,102.13,102.2,102.12,102.16,2011400000.0
2008-06-19 14:30:00,102.15,102.36,102.105,102.32,3006100000.0
2008-06-19 14:45:00,102.32,102.325,102.19,102.22,2038000000.0
2008-06-19 15:00:00,102.22,102.33,102.215,102.285,1970100000.0
2008-06-19 15:15:00,102.285,102.35,102.265,102.27,1430600000.0
2008-06-19 15:30:00,102.27,102.35,102.23,102.285,2456500000.0
2008-06-19 15:45:00,102.285,102.31,102.21,102.285,1613300000.0
2008-06-19 16:00:00,102.285,102.29,102.175,102.24,2586400000.0
2008-06-19 16:15:00,102.24,102.35,102.2,102.295,1449200000.0
2008-06-19 16:30:00,102.3,102.44,102.28,102.425,1367200000.0
2008-06-19 16:45:00,102.425,102.52,102.365,102.485,1623000000.0
2008-06-19 17:00:00,102.485,102.58,102.485,102.515,1812700000.0
2008-06-19 17:15:00,102.515,102.56,102.4,102.49,1564000000.0
2008-06-19 17:30:00,102.49,102.52,102.415,102.42,1083200000.0
2008-06-19 17:45:00,102.42,102.55,102.42,102.54,1562000000.0
2008-06-19 18:00:00,102.54,102.6,102.49,102.555,1454200000.0
2008-06-19 18:15:00,102.555,102.59,102.53,102.545,1538400000.0
2008-06-19 18:30:00,102.55,102.58,102.535,102.57,883400000.0
2008-06-19 18:45:00,102.57,102.59,102.485,102.5,1270900000.0
2008-06-19 19:00:00,102.5,102.68,102.47,102.67,1534400000.0
2008-06-19 19:15:00,102.67,102.71,102.605,102.665,1043500000.0
2008-06-19 19:30:00,102.665,102.71,102.62,102.645,703000000.0
2008-06-19 19:45:00,102.645,102.68,102.61,102.64,749000000.0
2008-06-19 20:00:00,102.64,102.67,102.61,102.66,568000000.0
2008-06-19 20:15:00,102.66,102.71,102.64,102.695,738900000.0
2008-06-19 20:30:00,102.7,102.78,102.695,102.77,1182900000.0
2008-06-19 20:45:00,102.77,102.77,102.68,102.71,1159200000.0
2008-06-19 21:00:00,102.71,102.74,102.675,102.71,644900000.0
2008-06-19 21:15:00,102.71,102.71,102.66,102.695,357900000.0
2008-06-19 21:30:00,102.695,102.75,102.68,102.745,539200000.0
2008-06-19 21:45:00,102.745,102.76,102.7,102.745,457400000.0
2008-06-19 22:00:00,102.745,102.77,102.67,102.69,572500000.0
2008-06-19 22:15:00,102.685,102.76,102.685,102.745,310700000.0
2008-06-19 22:30:00,102.74,102.76,102.68,102.69,295900000.0
2008-06-19 22:45:00,102.7,102.72,102.66,102.715,346500000.0
2008-06-19 23:00:00,102.71,102.75,102.655,102.685,621600000.0
2008-06-19 23:15:00,102.685,102.72,102.63,102.63,490100000.0
2008-06-19 23:30:00,102.63,102.63,102.54,102.55,424300000.0
2008-06-19 23:45:00,102.55,102.55,102.51,102.525,420800000.0
2008-06-20 00:00:00,102.53,102.55,102.48,102.51,337500000.0
2008-06-20 00:15:00,102.51,102.53,102.363,102.455,1119300000.0
2008-06-20 00:30:00,102.455,102.455,102.4,102.435,1000400000.0
2008-06-20 00:45:00,102.435,102.46,102.435,102.46,569499999.0
2008-06-20 01:00:00,102.46,102.55,102.46,102.535,2444400000.0
2008-06-20 01:15:00,102.535,102.58,102.47,102.49,1280400001.0
2008-06-20 01:30:00,102.49,102.56,102.485,102.54,3853199995.0
2008-06-20 01:45:00,102.54,102.69,102.535,102.625,2475099996.0
2008-06-20 02:00:00,102.625,102.625,102.5,102.535,2474000001.0
2008-06-20 02:15:00,102.535,102.55,102.47,102.5,1804000002.0
2008-06-20 02:30:00,102.5,102.52,102.47,102.5,1017099998.0
2008-06-20 02:45:00,102.5,102.57,102.495,102.535,2580300001.0
2008-06-20 03:00:00,102.535,102.59,102.46,102.515,2642599999.0
2008-06-20 03:15:00,102.49,102.53,102.475,102.52,3554500001.0
2008-06-20 03:30:00,102.52,102.53,102.48,102.515,891800000.0
2008-06-20 03:45:00,102.515,102.56,102.515,102.545,1212200000.0
2008-06-20 04:00:00,102.55,102.56,102.515,102.55,1354800000.0
2008-06-20 04:15:00,102.545,102.59,102.54,102.56,1182600003.0
2008-06-20 04:30:00,102.56,102.62,102.545,102.61,2486399999.0
2008-06-20 04:45:00,102.605,102.63,102.575,102.575,748999999.0
2008-06-20 05:00:00,102.56,102.61,102.54,102.57,1102600000.0
2008-06-20 05:15:00,102.57,102.62,102.57,102.62,899800000.0
2008-06-20 05:30:00,102.62,102.62,102.544,102.58,454100000.0
2008-06-20 05:45:00,102.58,102.58,102.51,102.535,607800000.0
2008-06-20 06:00:00,102.535,102.6,102.52,102.59,1468600000.0
2008-06-20 06:15:00,102.59,102.64,102.585,102.625,1357099999.0
2008-06-20 06:30:00,102.625,102.625,102.57,102.595,1457700001.0
2008-06-20 06:45:00,102.595,102.67,102.57,102.66,1928599997.0
2008-06-20 07:00:00,102.66,102.68,102.615,102.665,3638199997.0
2008-06-20 07:15:00,102.665,102.71,102.665,102.7,2859800006.0
2008-06-20 07:30:00,102.7,102.7,102.62,102.63,1011899999.0
2008-06-20 07:45:00,102.63,102.67,102.625,102.66,1306600000.0
2008-06-20 08:00:00,102.66,102.7,102.655,102.7,5954899997.0
2008-06-20 08:15:00,102.7,102.73,102.63,102.69,3308400002.0
2008-06-20 08:30:00,102.69,102.72,102.69,102.695,1139800000.0
2008-06-20 08:45:00,102.7,102.72,102.655,102.675,1086700000.0
2008-06-20 09:00:00,102.675,102.69,102.565,102.615,1979200000.0
2008-06-20 09:15:00,102.615,102.66,102.57,102.645,2592800000.0
2008-06-20 09:30:00,102.645,102.645,102.51,102.545,1317800000.0
2008-06-20 09:45:00,102.52,102.71,102.51,102.695,2458400000.0
2008-06-20 10:00:00,102.695,102.79,102.68,102.745,2292900000.0
2008-06-20 10:15:00,102.75,102.8,102.72,102.755,2389100000.0
2008-06-20 10:30:00,102.755,102.79,102.64,102.74,2241400000.0
2008-06-20 10:45:00,102.74,102.74,102.65,102.71,2255300000.0
2008-06-20 11:00:00,102.71,102.75,102.575,102.61,1384200000.0
2008-06-20 11:15:00,102.61,102.68,102.57,102.635,1565600000.0
2008-06-20 11:30:00,102.635,102.74,102.635,102.705,2157000000.0
2008-06-20 11:45:00,102.705,102.73,102.61,102.64,1912200000.0
2008-06-20 12:00:00,102.64,102.67,102.595,102.66,2559800000.0
2008-06-20 12:15:00,102.66,102.69,102.595,102.66,1631400000.0
2008-06-20 12:30:00,102.66,102.72,102.59,102.685,1877900000.0
2008-06-20 12:45:00,102.685,102.7,102.54,102.62,1681500000.0
2008-06-20 13:00:00,102.62,102.69,102.55,102.625,2199700000.0
2008-06-20 13:15:00,102.625,102.64,102.52,102.59,2734200000.0
2008-06-20 13:30:00,102.59,102.65,102.535,102.605,2663700000.0
2008-06-20 13:45:00,102.61,102.71,102.57,102.63,2294800000.0
2008-06-20 14:00:00,102.63,102.7,102.55,102.635,2094200000.0
2008-06-20 14:15:00,102.64,102.67,102.575,102.655,1763700000.0
2008-06-20 14:30:00,102.655,102.71,102.58,102.61,1853500000.0
2008-06-20 14:45:00,102.61,102.65,102.53,102.57,1541600000.0
2008-06-20 15:00:00,102.57,102.725,102.53,102.715,2372700000.0
2008-06-20 15:15:00,102.715,102.715,102.56,102.645,2290900000.0
2008-06-20 15:30:00,102.645,102.66,102.52,102.545,3025500000.0
2008-06-20 15:45:00,102.525,102.62,102.49,102.52,2158500000.0
2008-06-20 16:00:00,102.52,102.56,102.4,102.53,2615400000.0
2008-06-20 16:15:00,102.53,102.63,102.49,102.56,2352200000.0
2008-06-20 16:30:00,102.56,102.56,102.4,102.465,2658600000.0
2008-06-20 16:45:00,102.465,102.54,102.395,102.41,2192400000.0
2008-06-20 17:00:00,102.415,102.45,102.395,102.43,2350600000.0
2008-06-20 17:15:00,102.43,102.52,102.425,102.455,2529700000.0
2008-06-20 17:30:00,102.455,102.53,102.415,102.51,1965500000.0
2008-06-20 17:45:00,102.51,102.56,102.395,102.455,2593100000.0
2008-06-20 18:00:00,102.46,102.575,102.455,102.555,2676400000.0
2008-06-20 18:15:00,102.555,102.56,102.44,102.485,1509800000.0
2008-06-20 18:30:00,102.485,102.5,102.415,102.475,1289900000.0
2008-06-20 18:45:00,102.46,102.49,102.425,102.47,1187900000.0
2008-06-20 19:00:00,102.47,102.58,102.465,102.495,1862700000.0
2008-06-20 19:15:00,102.495,102.525,102.425,102.46,1969800000.0
2008-06-20 19:30:00,102.45,102.485,102.375,102.39,1764000000.0
2008-06-20 19:45:00,102.39,102.415,102.315,102.315,1229300000.0
2008-06-20 20:00:00,102.315,102.365,102.28,102.325,1982600000.0
2008-06-20 20:15:00,102.325,102.37,102.31,102.335,1437700000.0
2008-06-20 20:30:00,102.335,102.335,102.22,102.265,1948000000.0
2008-06-20 20:45:00,102.265,102.32,102.19,102.205,1636700000.0
2008-06-20 21:00:00,102.205,102.21,102.115,102.165,1040100000.0
2008-06-20 21:15:00,102.165,102.26,102.165,102.225,1232100000.0
2008-06-20 21:30:00,102.225,102.33,102.19,102.325,1080400000.0
2008-06-20 21:45:00,102.325,102.375,102.29,102.325,1293000000.0
2008-06-20 22:00:00,102.325,102.335,102.265,102.315,574700000.0
2008-06-20 22:15:00,102.315,102.315,102.25,102.265,279100000.0
2008-06-20 22:30:00,102.265,102.34,102.21,102.22,607800000.0
2008-06-20 22:45:00,102.23,102.31,102.22,102.31,621400000.0
2008-06-22 23:00:00,102.296,102.296,102.109,102.135,3740900000.0
2008-06-22 23:15:00,102.17,102.19,102.095,102.15,2761300041.0
2008-06-22 23:30:00,102.135,102.24,102.135,102.22,826400024.0
2008-06-22 23:45:00,102.22,102.22,102.12,102.155,2852000068.0
2008-06-23 00:00:00,102.18,102.32,102.16,102.31,4315400012.0
2008-06-23 00:15:00,102.31,102.41,102.295,102.365,2777300000.0
2008-06-23 00:30:00,102.37,102.51,102.34,102.48,2796000004.0
2008-06-23 00:45:00,102.48,102.49,102.35,102.425,1859600000.0
2008-06-23 01:00:00,102.36,102.425,102.315,102.33,2215500000.0
2008-06-23 01:15:00,102.33,102.44,102.28,102.44,3919500008.0
2008-06-23 01:30:00,102.44,102.52,102.425,102.47,5772300007.0
2008-06-23 01:45:00,102.47,102.69,102.465,102.49,7314000054.0
2008-06-23 02:00:00,102.49,102.58,102.485,102.55,3903800026.0
2008-06-23 02:15:00,102.55,102.59,102.5,102.55,3147500044.0
2008-06-23 02:30:00,102.55,102.57,102.48,102.495,3800100041.0
2008-06-23 02:45:00,102.495,102.56,102.485,102.535,3534600040.0
2008-06-23 03:00:00,102.535,102.535,102.46,102.485,2691600036.0
2008-06-23 03:15:00,102.485,102.5,102.4,102.435,2450000030.0
2008-06-23 03:30:00,102.435,102.47,102.39,102.445,2697400011.0
2008-06-23 03:45:00,102.445,102.45,102.42,102.45,602400001.0
2008-06-23 04:00:00,102.45,102.46,102.351,102.425,1163000017.0
2008-06-23 04:15:00,102.42,102.425,102.39,102.41,676500006.0
2008-06-23 04:30:00,102.41,102.49,102.41,102.485,1565700008.0
2008-06-23 04:45:00,102.485,102.485,102.4,102.47,1256599993.0
2008-06-23 05:00:00,102.47,102.47,102.425,102.455,1650399997.0
2008-06-23 05:15:00,102.44,102.52,102.43,102.505,1386400002.0
2008-06-23 05:30:00,102.505,102.52,102.49,102.505,476000000.0
2008-06-23 05:45:00,102.505,102.52,102.47,102.505,2223600003.0
2008-06-23 06:00:00,102.505,102.58,102.49,102.56,1497200002.0
2008-06-23 06:15:00,102.55,102.62,102.55,102.595,2815199997.0
2008-06-23 06:30:00,102.595,102.66,102.57,102.645,1615399999.0
2008-06-23 06:45:00,102.645,102.65,102.6,102.64,2167300000.0
2008-06-23 07:00:00,102.635,102.69,102.605,102.64,3273599999.0
2008-06-23 07:15:00,102.64,102.68,102.6,102.61,1810100012.0
2008-06-23 07:30:00,102.61,102.67,102.58,102.6,2798300001.0
2008-06-23 07:45:00,102.6,102.61,102.5,102.535,3586300002.0
2008-06-23 08:00:00,102.535,102.61,102.505,102.585,4541700002.0
2008-06-23 08:15:00,102.585,102.67,102.56,102.6,6359100004.0
2008-06-23 08:30:00,102.59,102.6,102.5,102.56,2370556000.0
2008-06-23 08:45:00,102.56,102.57,102.445,102.455,1781800000.0
2008-06-23 09:00:00,102.45,102.58,102.45,102.47,4310696001.0
2008-06-23 09:15:00,102.47,102.54,102.45,102.475,3132300000.0
2008-06-23 09:30:00,102.475,102.54,102.445,102.46,3672700000.0
2008-06-23 09:45:00,102.46,102.54,102.44,102.49,3840200001.0
2008-06-23 10:00:00,102.49,102.54,102.35,102.42,5038200001.0
2008-06-23 10:15:00,102.42,102.54,102.395,102.525,6052400000.0
2008-06-23 10:30:00,102.525,102.67,102.5,102.64,5218900000.0
2008-06-23 10:45:00,102.64,102.65,102.52,102.59,4351200000.0
2008-06-23 11:00:00,102.59,102.63,102.46,102.59,4807900000.0
2008-06-23 11:15:00,102.58,102.69,102.55,102.64,4416700000.0
2008-06-23 11:30:00,102.64,102.7,102.61,102.62,3647700000.0
2008-06-23 11:45:00,102.635,102.635,102.48,102.54,3719700000.0
2008-06-23 12:00:00,102.54,102.56,102.47,102.495,2426000000.0
2008-06-23 12:15:00,102.495,102.54,102.455,102.485,1836900000.0
2008-06-23 12:30:00,102.485,102.5,102.43,102.48,1946100000.0
2008-06-23 12:45:00,102.48,102.49,102.43,102.48,1406700000.0
2008-06-23 13:00:00,102.475,102.48,102.41,102.455,2793400000.0
2008-06-23 13:15:00,102.46,102.49,102.4,102.4,2310500000.0
2008-06-23 13:30:00,102.41,102.56,102.4,102.49,3672700000.0
2008-06-23 13:45:00,102.49,102.69,102.485,102.63,3729800000.0
2008-06-23 14:00:00,102.64,102.72,102.635,102.69,4156000000.0
2008-06-23 14:15:00,102.68,102.74,102.595,102.65,4133400003.0
2008-06-23 14:30:00,102.65,102.68,102.495,102.59,5303000000.0
2008-06-23 14:45:00,102.59,102.625,102.48,102.62,4380400000.0
2008-06-23 15:00:00,102.62,102.65,102.48,102.525,4138300000.0
2008-06-23 15:15:00,102.525,102.55,102.47,102.525,2839600000.0
2008-06-23 15:30:00,102.525,102.53,102.45,102.485,3968600000.0
2008-06-23 15:45:00,102.485,102.53,102.45,102.52,3188500000.0
2008-06-23 16:00:00,102.52,102.54,102.425,102.515,3388500000.0
2008-06-23 16:15:00,102.52,102.56,102.47,102.47,2989600000.0
2008-06-23 16:30:00,102.47,102.58,102.47,102.54,3143700000.0
2008-06-23 16:45:00,102.53,102.61,102.5,102.53,3304400002.0
2008-06-23 17:00:00,102.53,102.57,102.47,102.495,3776100000.0
2008-06-23 17:15:00,102.495,102.58,102.46,102.55,4764000000.0
2008-06-23 17:30:00,102.55,102.6,102.5,102.55,3732000000.0
2008-06-23 17:45:00,102.55,102.6,102.51,102.56,3675900000.0
2008-06-23 18:00:00,102.56,102.57,102.495,102.56,2934300000.0
2008-06-23 18:15:00,102.55,102.64,102.545,102.625,2589100000.0
2008-06-23 18:30:00,102.625,102.69,102.61,102.69,2553200000.0
2008-06-23 18:45:00,102.69,102.71,102.66,102.7,2855800000.0
2008-06-23 19:00:00,102.7,102.7,102.63,102.66,2077700000.0
2008-06-23 19:15:00,102.66,102.71,102.65,102.675,1855100000.0
2008-06-23 19:30:00,102.675,102.72,102.66,102.67,1520100000.0
2008-06-23 19:45:00,102.67,102.71,102.65,102.685,2587600000.0
2008-06-23 20:00:00,102.685,102.71,102.66,102.675,1954900000.0
2008-06-23 20:15:00,102.675,102.69,102.62,102.63,2503100000.0
2008-06-23 20:30:00,102.63,102.64,102.61,102.61,914200000.0
2008-06-23 20:45:00,102.61,102.62,102.52,102.54,2024400000.0
2008-06-23 21:00:00,102.53,102.6,102.505,102.6,2787400000.0
2008-06-23 21:15:00,102.6,102.62,102.57,102.61,1352700000.0
2008-06-23 21:30:00,102.61,102.63,102.59,102.615,898900000.0
2008-06-23 21:45:00,102.615,102.62,102.56,102.59,1388200000.0
2008-06-23 22:00:00,102.59,102.61,102.56,102.61,1244000000.0
2008-06-23 22:15:00,102.61,102.66,102.61,102.64,1635200000.0
2008-06-23 22:30:00,102.64,102.7,102.61,102.69,1213200000.0
2008-06-23 22:45:00,102.69,102.715,102.65,102.715,1006300000.0
2008-06-23 23:00:00,102.72,102.72,102.61,102.685,788600000.0
2008-06-23 23:15:00,102.65,102.69,102.64,102.675,222000000.0
2008-06-23 23:30:00,102.675,102.68,102.595,102.623,546800000.0
2008-06-23 23:45:00,102.64,102.654,102.6,102.625,495800000.0
2008-06-24 00:00:00,102.625,102.64,102.522,102.54,1162700002.0
2008-06-24 00:15:00,102.55,102.62,102.55,102.61,319000000.0
2008-06-24 00:30:00,102.576,102.63,102.543,102.615,614500000.0
2008-06-24 00:45:00,102.6,102.66,102.6,102.645,479900000.0
2008-06-24 01:00:00,102.645,102.65,102.59,102.64,733600000.0
2008-06-24 01:15:00,102.63,102.65,102.63,102.635,267800000.0
2008-06-24 01:30:00,102.635,102.65,102.595,102.625,830100000.0
2008-06-24 01:45:00,102.625,102.72,102.625,102.68,1599900000.0
2008-06-24 02:00:00,102.685,102.74,102.67,102.73,1643600000.0
2008-06-24 02:15:00,102.73,102.79,102.725,102.755,2414200000.0
2008-06-24 02:30:00,102.755,102.775,102.755,102.765,823500000.0
2008-06-24 02:45:00,102.765,102.81,102.73,102.785,2268200000.0
2008-06-24 03:00:00,102.785,102.79,102.665,102.665,1766400000.0
2008-06-24 03:15:00,102.665,102.78,102.665,102.75,2452900000.0
2008-06-24 03:30:00,102.75,102.775,102.67,102.7,1673100000.0
2008-06-24 03:45:00,102.7,102.7,102.59,102.625,1897600002.0
2008-06-24 04:00:00,102.625,102.84,102.6,102.8,2995200000.0
2008-06-24 04:15:00,102.8,102.87,102.77,102.865,4166200000.0
2008-06-24 04:30:00,102.865,102.89,102.815,102.825,2154800000.0
2008-06-24 04:45:00,102.825,102.88,102.81,102.845,2293000000.0
2008-06-24 05:00:00,102.845,102.86,102.79,102.815,1681000000.0
2008-06-24 05:15:00,102.815,102.86,102.81,102.83,1301600000.0
2008-06-24 05:30:00,102.83,102.86,102.757,102.855,1735900000.0
2008-06-24 05:45:00,102.855,102.885,102.82,102.885,1377700000.0
2008-06-24 06:00:00,102.885,102.885,102.82,102.88,2267099998.0
2008-06-24 06:15:00,102.88,102.9,102.855,102.885,1430299999.0
2008-06-24 06:30:00,102.885,102.9,102.83,102.85,1171000000.0
2008-06-24 06:45:00,102.85,102.87,102.78,102.865,1795600000.0
2008-06-24 07:00:00,102.865,102.91,102.835,102.88,1897900000.0
2008-06-24 07:15:00,102.88,102.9,102.85,102.885,1468200000.0
2008-06-24 07:30:00,102.885,102.93,102.84,102.88,2633800000.0
2008-06-24 07:45:00,102.88,102.97,102.875,102.96,3037600000.0
2008-06-24 08:00:00,102.955,103.06,102.93,103.03,4567200000.0
2008-06-24 08:15:00,103.03,103.07,102.96,103.025,4655700000.0
2008-06-24 08:30:00,103.025,103.15,102.98,103.14,3568500000.0
2008-06-24 08:45:00,103.14,103.205,103.07,103.15,4692600000.0
2008-06-24 09:00:00,103.15,103.21,103.1,103.11,5157800000.0
2008-06-24 09:15:00,103.11,103.15,103.03,103.08,3699400000.0
2008-06-24 09:30:00,103.08,103.09,103.02,103.055,5817900000.0
2008-06-24 09:45:00,103.055,103.09,102.98,103.005,5180100001.0
2008-06-24 10:00:00,103.005,103.11,103.005,103.07,5365700000.0
2008-06-24 10:15:00,103.085,103.09,103.0,103.04,2754200000.0
2008-06-24 10:30:00,103.04,103.06,102.99,103.01,4114400000.0
2008-06-24 10:45:00,103.01,103.14,103.005,103.125,4021400000.0
2008-06-24 11:00:00,103.125,103.15,103.06,103.09,2248100000.0
2008-06-24 11:15:00,103.09,103.13,103.035,103.09,3100500000.0
2008-06-24 11:30:00,103.09,103.1,102.925,102.935,3892300000.0
2008-06-24 11:45:00,102.935,103.0,102.81,102.93,5374100000.0
2008-06-24 12:00:00,102.93,103.01,102.91,102.99,4093200000.0
2008-06-24 12:15:00,102.99,102.99,102.88,102.91,3122700000.0
2008-06-24 12:30:00,102.91,102.98,102.88,102.94,3448400000.0
2008-06-24 12:45:00,102.94,103.01,102.93,102.965,2122900000.0
2008-06-24 13:00:00,102.965,103.0,102.925,102.94,3037000000.0
2008-06-24 13:15:00,102.94,103.03,102.87,102.955,3041700000.0
2008-06-24 13:30:00,102.955,102.955,102.87,102.905,2320900000.0
2008-06-24 13:45:00,102.905,103.02,102.87,102.995,2982200000.0
2008-06-24 14:00:00,102.995,103.0,102.895,102.9,2617400001.0
2008-06-24 14:15:00,102.9,102.93,102.87,102.915,2320800000.0
2008-06-24 14:30:00,102.915,102.96,102.87,102.95,3130600000.0
2008-06-24 14:45:00,102.945,102.98,102.885,102.93,3773400000.0
2008-06-24 15:00:00,102.93,103.02,102.89,102.995,4778000000.0
2008-06-24 15:15:00,102.995,102.995,102.905,102.97,3938700000.0
2008-06-24 15:30:00,102.97,102.98,102.92,102.96,2793799997.0
2008-06-24 15:45:00,102.96,102.99,102.93,102.965,3645100000.0
2008-06-24 16:00:00,102.93,102.965,102.77,102.86,7432700000.0
2008-06-24 16:15:00,102.86,102.9,102.825,102.86,5479800000.0
2008-06-24 16:30:00,102.86,102.96,102.845,102.955,6520000000.0
2008-06-24 16:45:00,102.955,103.1,102.955,103.05,5915100000.0
2008-06-24 17:00:00,103.04,103.09,103.01,103.01,4942700001.0
2008-06-24 17:15:00,103.01,103.16,103.005,103.09,3952600000.0
2008-06-24 17:30:00,103.09,103.15,103.025,103.08,4305200000.0
2008-06-24 17:45:00,103.08,103.18,103.075,103.165,4257199999.0
2008-06-24 18:00:00,103.165,103.32,103.14,103.24,4548100000.0
2008-06-24 18:15:00,103.265,103.31,103.21,103.31,2958600000.0
2008-06-24 18:30:00,103.31,103.34,103.24,103.255,3117200000.0
2008-06-24 18:45:00,103.255,103.3,103.19,103.215,2256700000.0
2008-06-24 19:00:00,103.215,103.215,103.105,103.11,2377700000.0
2008-06-24 19:15:00,103.11,103.17,103.09,103.12,1939000000.0
2008-06-24 19:30:00,103.12,103.15,103.092,103.139,1666600000.0
2008-06-24 19:45:00,103.13,103.17,103.13,103.16,1276800000.0
2008-06-24 20:00:00,103.155,103.2,103.155,103.185,1227100000.0
2008-06-24 20:15:00,103.17,103.185,103.155,103.17,1178700000.0
2008-06-24 20:30:00,103.17,103.18,103.125,103.13,1475100000.0
2008-06-24 20:45:00,103.13,103.16,103.08,103.125,2164800000.0
2008-06-24 21:00:00,103.13,103.14,103.02,103.03,1579400000.0
2008-06-24 21:15:00,103.03,103.08,102.935,102.955,2228400000.0
2008-06-24 21:30:00,102.955,103.0,102.885,102.93,2429700000.0
2008-06-24 21:45:00,102.93,102.95,102.9,102.915,1017800000.0
2008-06-24 22:00:00,102.915,102.96,102.875,102.96,1255400000.0
2008-06-24 22:15:00,102.96,102.99,102.91,102.945,1294500000.0
2008-06-24 22:30:00,102.945,103.0,102.91,103.0,621300000.0
2008-06-24 22:45:00,103.0,103.03,102.904,102.985,640500000.0
2008-06-24 23:00:00,102.985,103.02,102.92,103.0,825000000.0
2008-06-24 23:15:00,102.99,103.07,102.99,103.06,631300007.0
2008-06-24 23:30:00,103.06,103.12,102.989,103.065,1033300001.0
2008-06-24 23:45:00,103.065,103.14,102.993,103.13,853600009.0
2008-06-25 00:00:00,103.13,103.13,103.01,103.06,1300000007.0
2008-06-25 00:15:00,103.06,103.07,103.015,103.055,1694700008.0
2008-06-25 00:30:00,103.055,103.12,102.966,103.095,2593300014.0
2008-06-25 00:45:00,103.095,103.15,103.07,103.145,1326100001.0
2008-06-25 01:00:00,103.145,103.18,103.11,103.175,935999995.0
2008-06-25 01:15:00,103.175,103.2,103.15,103.165,2392000030.0
2008-06-25 01:30:00,103.165,103.18,103.13,103.17,1084099996.0
2008-06-25 01:45:00,103.17,103.22,103.165,103.22,2207700027.0
2008-06-25 02:00:00,103.22,103.25,103.165,103.195,3542500002.0
2008-06-25 02:15:00,103.195,103.2,103.145,103.165,2365100005.0
2008-06-25 02:30:00,103.165,103.165,103.105,103.135,1600699999.0
2008-06-25 02:45:00,103.135,103.16,103.04,103.06,4220099994.0
2008-06-25 03:00:00,103.06,103.1,103.02,103.02,2666499997.0
2008-06-25 03:15:00,103.02,103.04,103.0,103.025,1669600003.0
2008-06-25 03:30:00,103.025,103.03,102.985,103.025,3596399999.0
2008-06-25 03:45:00,103.025,103.06,102.99,103.045,4172200003.0
2008-06-25 04:00:00,103.045,103.14,103.045,103.125,3488199997.0
2008-06-25 04:15:00,103.125,103.19,103.11,103.13,5231899987.0
2008-06-25 04:30:00,103.13,103.182,103.093,103.16,6049899951.0
2008-06-25 04:45:00,103.16,103.205,103.16,103.19,3130299985.0
2008-06-25 05:00:00,103.19,103.235,103.115,103.15,6836799943.0
2008-06-25 05:15:00,103.15,103.195,103.14,103.18,3895699984.0
2008-06-25 05:30:00,103.18,103.2,103.145,103.165,4900599989.0
2008-06-25 05:45:00,103.165,103.215,103.13,103.16,9075999961.0
2008-06-25 06:00:00,103.16,103.175,103.125,103.155,4389599999.0
2008-06-25 06:15:00,103.155,103.155,103.041,103.115,2931199985.0
2008-06-25 06:30:00,103.115,103.155,103.11,103.13,9197399999.0
2008-06-25 06:45:00,103.155,103.155,103.095,103.145,7539999965.0
2008-06-25 07:00:00,103.145,103.185,103.14,103.175,6219699980.0
2008-06-25 07:15:00,103.17,103.24,103.14,103.22,3239999995.0
2008-06-25 07:30:00,103.22,103.225,103.19,103.19,3789799993.0
2008-06-25 07:45:00,103.19,103.205,103.15,103.175,4608399974.0
2008-06-25 08:00:00,103.175,103.185,103.08,103.165,9833999987.0
2008-06-25 08:15:00,103.165,103.175,103.12,103.14,7765600002.0
2008-06-25 08:30:00,103.14,103.145,103.09,103.13,6088900000.0
2008-06-25 08:45:00,103.13,103.135,103.075,103.09,5947199999.0
2008-06-25 09:00:00,103.085,103.145,103.055,103.105,7457199993.0
2008-06-25 09:15:00,103.105,103.165,103.065,103.165,6079200000.0
2008-06-25 09:30:00,103.165,103.255,103.14,103.24,7718799999.0
2008-06-25 09:45:00,103.24,103.275,103.13,103.185,7862500000.0
2008-06-25 10:00:00,103.185,103.28,103.14,103.265,8275100000.0
2008-06-25 10:15:00,103.265,103.265,103.165,103.18,1932300000.0
2008-06-25 10:30:00,103.18,103.24,103.12,103.19,4213699999.0
2008-06-25 10:45:00,103.19,103.24,103.16,103.2,2916800000.0
2008-06-25 11:00:00,103.2,103.23,103.14,103.18,3636200000.0
2008-06-25 11:15:00,103.19,103.21,103.16,103.17,2390300000.0
2008-06-25 11:30:00,103.17,103.23,103.13,103.21,4408500000.0
2008-06-25 11:45:00,103.21,103.25,103.19,103.23,1651600000.0
2008-06-25 12:00:00,103.23,103.28,103.2,103.24,901800000.0
2008-06-25 12:15:00,103.24,103.27,103.17,103.18,1768500000.0
2008-06-25 12:30:00,103.18,103.22,103.15,103.18,2291500000.0
2008-06-25 12:45:00,103.18,103.2,103.09,103.13,2592700000.0
2008-06-25 13:00:00,103.11,103.21,103.08,103.16,2925500000.0
2008-06-25 13:15:00,103.16,103.22,103.15,103.19,3527000000.0
2008-06-25 13:30:00,103.19,103.23,103.13,103.18,2767400000.0
2008-06-25 13:45:00,103.18,103.27,103.13,103.25,3861399999.0
2008-06-25 14:00:00,103.25,103.3,103.2,103.26,4840999999.0
2008-06-25 14:15:00,103.26,103.29,103.21,103.26,3983399999.0
2008-06-25 14:30:00,103.26,103.28,103.18,103.26,4533300000.0
2008-06-25 14:45:00,103.26,103.3,103.23,103.24,4469000000.0
2008-06-25 15:00:00,103.24,103.29,103.19,103.21,4781400000.0
2008-06-25 15:15:00,103.21,103.23,103.16,103.22,6097700000.0
2008-06-25 15:30:00,103.23,103.23,103.14,103.16,5549100000.0
2008-06-25 15:45:00,103.16,103.25,103.15,103.215,2901400000.0
2008-06-25 16:00:00,103.22,103.27,103.175,103.205,5338800000.0
2008-06-25 16:15:00,103.205,103.3,103.16,103.285,3678400000.0
2008-06-25 16:30:00,103.285,103.35,103.26,103.32,6899700000.0
2008-06-25 16:45:00,103.32,103.32,103.24,103.27,8999999997.0
2008-06-25 17:00:00,103.27,103.31,103.26,103.29,7158300000.0
2008-06-25 17:15:00,103.29,103.41,103.29,103.33,6818700000.0
2008-06-25 17:30:00,103.33,103.42,103.24,103.3,8774500002.0
2008-06-25 17:45:00,103.3,103.32,103.25,103.3,4206200000.0
2008-06-25 18:00:00,103.3,103.33,103.24,103.25,2702800000.0
2008-06-25 18:15:00,103.25,103.32,103.23,103.31,1996300000.0
2008-06-25 18:30:00,103.31,103.33,103.29,103.3,2152100000.0
2008-06-25 18:45:00,103.3,103.37,103.3,103.35,2113700000.0
2008-06-25 19:00:00,103.35,103.38,103.3,103.31,2717100000.0
2008-06-25 19:15:00,103.315,103.37,103.3,103.31,2027500000.0
2008-06-25 19:30:00,103.31,103.34,103.3,103.32,1523400000.0
2008-06-25 19:45:00,103.32,103.38,103.262,103.35,1657600000.0
2008-06-25 20:00:00,103.35,103.52,103.215,103.435,3950099999.0
2008-06-25 20:15:00,103.435,103.55,103.3,103.36,7938500006.0
2008-06-25 20:30:00,103.36,103.475,103.32,103.45,11244400012.0
2008-06-25 20:45:00,103.395,103.56,103.3,103.5,7301500002.0
2008-06-25 21:00:00,103.5,103.6,103.42,103.42,4101000000.0
2008-06-25 21:15:00,103.42,103.47,103.32,103.37,3235100000.0
2008-06-25 21:30:00,103.37,103.39,103.3,103.35,1938700000.0
2008-06-25 21:45:00,103.35,103.35,103.255,103.33,2273400000.0
2008-06-25 22:00:00,103.33,103.4,103.33,103.36,1995700000.0
2008-06-25 22:15:00,103.365,103.44,103.34,103.43,2112100000.0
2008-06-25 22:30:00,103.43,103.5,103.4,103.44,1948800000.0
2008-06-25 22:45:00,103.44,103.52,103.41,103.47,1388700000.0
2008-06-25 23:00:00,103.465,103.54,103.42,103.475,722600000.0
2008-06-25 23:15:00,103.475,103.52,103.46,103.49,534900000.0
2008-06-25 23:30:00,103.49,103.51,103.328,103.43,1243300000.0
2008-06-25 23:45:00,103.397,103.45,103.345,103.4,1109000002.0
2008-06-26 00:00:00,103.39,103.4,103.31,103.38,2191500049.0
2008-06-26 00:15:00,103.39,103.44,103.35,103.4,1541500046.0
2008-06-26 00:30:00,103.364,103.44,103.342,103.39,1861400015.0
2008-06-26 00:45:00,103.39,103.39,103.32,103.34,3744500059.0
2008-06-26 01:00:00,103.34,103.43,103.34,103.42,1182799987.0
2008-06-26 01:15:00,103.42,103.45,103.37,103.42,1417499992.0
2008-06-26 01:30:00,103.42,103.42,103.37,103.39,549200000.0
2008-06-26 01:45:00,103.4,103.48,103.38,103.46,802500000.0
2008-06-26 02:00:00,103.46,103.52,103.42,103.46,1713000000.0
2008-06-26 02:15:00,103.46,103.55,103.439,103.5,1590400002.0
2008-06-26 02:30:00,103.51,103.56,103.44,103.47,2675000000.0
2008-06-26 02:45:00,103.48,103.58,103.47,103.55,2750100000.0
2008-06-26 03:00:00,103.55,103.58,103.52,103.58,1648800000.0
2008-06-26 03:15:00,103.58,103.58,103.51,103.55,1606900000.0
2008-06-26 03:30:00,103.55,103.6,103.51,103.6,1138000000.0
2008-06-26 03:45:00,103.6,103.64,103.6,103.63,1202500000.0
2008-06-26 04:00:00,103.63,103.63,103.57,103.61,1559600000.0
2008-06-26 04:15:00,103.6,103.63,103.545,103.56,1308000000.0
2008-06-26 04:30:00,103.56,103.58,103.545,103.58,818600000.0
2008-06-26 04:45:00,103.58,103.62,103.56,103.56,1078900000.0
2008-06-26 05:00:00,103.56,103.59,103.52,103.55,791200000.0
2008-06-26 05:15:00,103.55,103.62,103.55,103.59,1291900000.0
2008-06-26 05:30:00,103.59,103.6,103.512,103.58,641800000.0
2008-06-26 05:45:00,103.535,103.59,103.535,103.575,705300000.0
2008-06-26 06:00:00,103.575,103.6,103.575,103.575,543900000.0
2008-06-26 06:15:00,103.575,103.58,103.459,103.509,804000000.0
2008-06-26 06:30:00,103.52,103.53,103.46,103.485,915400000.0
2008-06-26 06:45:00,103.49,103.56,103.48,103.53,1068300000.0
2008-06-26 07:00:00,103.54,103.57,103.48,103.495,1231700000.0
2008-06-26 07:15:00,103.5,103.515,103.48,103.49,649900000.0
2008-06-26 07:30:00,103.49,103.54,103.45,103.48,1726600000.0
2008-06-26 07:45:00,103.48,103.58,103.47,103.58,3016400000.0
2008-06-26 08:00:00,103.58,103.61,103.53,103.59,3639100000.0
2008-06-26 08:15:00,103.59,103.69,103.57,103.65,6229700000.0
2008-06-26 08:30:00,103.65,103.69,103.56,103.61,6488600000.0
2008-06-26 08:45:00,103.61,103.67,103.555,103.6,5459800000.0
2008-06-26 09:00:00,103.61,103.66,103.55,103.6,3808700000.0
2008-06-26 09:15:00,103.6,103.63,103.51,103.59,2561100000.0
2008-06-26 09:30:00,103.58,103.63,103.55,103.55,1997600000.0
2008-06-26 09:45:00,103.55,103.6,103.475,103.53,2600200000.0
2008-06-26 10:00:00,103.54,103.62,103.46,103.52,2991900000.0
2008-06-26 10:15:00,103.52,103.54,103.45,103.5,2400600000.0
2008-06-26 10:30:00,103.5,103.555,103.43,103.455,2593500001.0
2008-06-26 10:45:00,103.46,103.52,103.46,103.495,2265300000.0
2008-06-26 11:00:00,103.5,103.53,103.43,103.49,2931600000.0
2008-06-26 11:15:00,103.49,103.54,103.475,103.5,2378320000.0
2008-06-26 11:30:00,103.495,103.54,103.445,103.46,2807099999.0
2008-06-26 11:45:00,103.46,103.5,103.375,103.41,3359500000.0
2008-06-26 12:00:00,103.41,103.48,103.35,103.47,1625900000.0
2008-06-26 12:15:00,103.46,103.49,103.315,103.33,3220600000.0
2008-06-26 12:30:00,103.34,103.46,103.33,103.405,2613800000.0
2008-06-26 12:45:00,103.42,103.49,103.39,103.44,2183700000.0
2008-06-26 13:00:00,103.44,103.5,103.36,103.38,1919900000.0
2008-06-26 13:15:00,103.38,103.46,103.34,103.41,2129400000.0
2008-06-26 13:30:00,103.41,103.43,103.19,103.21,3697100002.0
2008-06-26 13:45:00,103.205,103.35,103.205,103.34,3329300000.0
2008-06-26 14:00:00,103.34,103.36,103.22,103.24,2752600000.0
2008-06-26 14:15:00,103.24,103.28,103.13,103.155,2764200000.0
2008-06-26 14:30:00,103.18,103.28,103.12,103.19,4281000000.0
2008-06-26 14:45:00,103.18,103.23,103.135,103.14,3707400000.0
2008-06-26 15:00:00,103.14,103.19,103.005,103.025,5843300000.0
2008-06-26 15:15:00,103.03,103.1,103.01,103.045,5063200000.0
2008-06-26 15:30:00,103.05,103.07,102.95,102.96,6336900001.0
2008-06-26 15:45:00,102.97,103.03,102.895,102.925,6585300000.0
2008-06-26 16:00:00,102.93,103.0,102.87,102.96,6169400000.0
2008-06-26 16:15:00,102.955,102.97,102.87,102.94,6522699999.0
2008-06-26 16:30:00,102.94,102.97,102.825,102.855,6466400000.0
2008-06-26 16:45:00,102.855,102.86,102.605,102.65,6047900000.0
2008-06-26 17:00:00,102.65,102.71,102.575,102.67,5550800000.0
2008-06-26 17:15:00,102.665,102.76,102.5,102.555,6368500000.0
2008-06-26 17:30:00,102.555,102.58,102.475,102.545,5849400002.0
2008-06-26 17:45:00,102.55,102.72,102.535,102.685,5550500000.0
2008-06-26 18:00:00,102.69,102.69,102.515,102.54,2508300000.0
2008-06-26 18:15:00,102.53,102.6,102.52,102.54,3117900000.0
2008-06-26 18:30:00,102.54,102.55,102.465,102.49,2841400000.0
2008-06-26 18:45:00,102.49,102.5,102.2,102.215,4521999999.0
2008-06-26 19:00:00,102.215,102.26,102.15,102.17,3245900000.0
2008-06-26 19:15:00,102.17,102.23,102.14,102.15,3078300000.0
2008-06-26 19:30:00,102.145,102.16,102.07,102.08,2916100000.0
2008-06-26 19:45:00,102.09,102.145,101.995,102.125,2906800001.0
2008-06-26 20:00:00,102.13,102.22,102.1,102.18,2467300000.0
2008-06-26 20:15:00,102.19,102.2,101.93,102.04,3681500000.0
2008-06-26 20:30:00,102.04,102.09,101.975,102.05,3160800000.0
2008-06-26 20:45:00,102.05,102.12,101.975,102.105,3089200000.0
2008-06-26 21:00:00,102.11,102.11,102.04,102.08,2465699999.0
2008-06-26 21:15:00,102.075,102.19,102.07,102.11,2546400000.0
2008-06-26 21:30:00,102.11,102.15,102.08,102.08,1100300000.0
2008-06-26 21:45:00,102.08,102.09,101.955,102.0,1728300000.0
2008-06-26 22:00:00,102.0,102.08,102.0,102.005,1725800000.0
2008-06-26 22:15:00,102.005,102.02,101.935,101.955,2273000000.0
2008-06-26 22:30:00,101.955,102.04,101.935,102.025,1193899999.0
2008-06-26 22:45:00,102.03,102.11,102.015,102.08,1723600000.0
2008-06-26 23:00:00,102.08,102.12,101.99,102.1,2005800000.0
2008-06-26 23:15:00,102.105,102.16,102.095,102.15,885900000.0
2008-06-26 23:30:00,102.15,102.16,102.066,102.15,1423600013.0
2008-06-26 23:45:00,102.15,102.16,102.03,102.05,1430300011.0
2008-06-27 00:00:00,102.06,102.1,102.03,102.07,2615500015.0
2008-06-27 00:15:00,102.08,102.22,102.05,102.22,2368700012.0
2008-06-27 00:30:00,102.21,102.25,102.15,102.19,2909900018.0
2008-06-27 00:45:00,102.19,102.325,102.17,102.2,2113100001.0
2008-06-27 01:00:00,102.2,102.2,102.07,102.17,2431700000.0
2008-06-27 01:15:00,102.17,102.18,102.005,102.02,8975799970.0
2008-06-27 01:30:00,102.025,102.15,101.9,102.13,8964200092.0
2008-06-27 01:45:00,102.13,102.15,102.06,102.07,3229599997.0
2008-06-27 02:00:00,102.07,102.08,101.87,102.01,3654000028.0
2008-06-27 02:15:00,102.01,102.13,101.98,102.09,4474800026.0
2008-06-27 02:30:00,102.09,102.3,102.09,102.25,6258300057.0
2008-06-27 02:45:00,102.25,102.29,102.11,102.13,4719600045.0
2008-06-27 03:00:00,102.13,102.17,102.08,102.14,2483100023.0
2008-06-27 03:15:00,102.14,102.22,102.115,102.19,3882100033.0
2008-06-27 03:30:00,102.19,102.35,102.19,102.33,3069300024.0
2008-06-27 03:45:00,102.33,102.375,102.3,102.375,1950000005.0
2008-06-27 04:00:00,102.375,102.42,102.32,102.33,2430900000.0
2008-06-27 04:15:00,102.33,102.48,102.31,102.42,2696700001.0
2008-06-27 04:30:00,102.42,102.44,102.36,102.37,1545600008.0
2008-06-27 04:45:00,102.37,102.42,102.36,102.39,1074700000.0
2008-06-27 05:00:00,102.39,102.44,102.38,102.4,1196500001.0
2008-06-27 05:15:00,102.4,102.41,102.286,102.39,1505599998.0
2008-06-27 05:30:00,102.39,102.47,102.38,102.46,1460199998.0
2008-06-27 05:45:00,102.46,102.59,102.44,102.53,3981000008.0
2008-06-27 06:00:00,102.53,102.63,102.53,102.59,2498099999.0
2008-06-27 06:15:00,102.59,102.65,102.545,102.64,2708200006.0
2008-06-27 06:30:00,102.63,102.71,102.605,102.66,3062100008.0
2008-06-27 06:45:00,102.65,102.72,102.65,102.72,1114400003.0
2008-06-27 07:00:00,102.72,102.76,102.68,102.69,3539699996.0
2008-06-27 07:15:00,102.68,102.73,102.66,102.72,3420900007.0
2008-06-27 07:30:00,102.72,102.81,102.7,102.71,2622700001.0
2008-06-27 07:45:00,102.71,102.85,102.7,102.8,3110166485.0
2008-06-27 08:00:00,102.805,102.82,102.54,102.6,4453400018.0
2008-06-27 08:15:00,102.6,102.68,102.445,102.46,8711099979.0
2008-06-27 08:30:00,102.46,102.47,102.34,102.36,5838200000.0
2008-06-27 08:45:00,102.36,102.58,102.34,102.56,6746100000.0
2008-06-27 09:00:00,102.56,102.57,102.43,102.56,5299400000.0
2008-06-27 09:15:00,102.56,102.63,102.45,102.5,4964600000.0
2008-06-27 09:30:00,102.505,102.54,102.22,102.25,7389800000.0
2008-06-27 09:45:00,102.25,102.29,102.05,102.08,8308900000.0
2008-06-27 10:00:00,102.08,102.23,102.06,102.16,6225100000.0
2008-06-27 10:15:00,102.16,102.3,102.16,102.28,7895299997.0
2008-06-27 10:30:00,102.28,102.37,102.17,102.36,6804100000.0
2008-06-27 10:45:00,102.36,102.38,102.235,102.25,7525200000.0
2008-06-27 11:00:00,102.25,102.28,102.05,102.25,7892579999.0
2008-06-27 11:15:00,102.25,102.29,102.09,102.18,6063300000.0
2008-06-27 11:30:00,102.18,102.245,102.13,102.23,4952000000.0
2008-06-27 11:45:00,102.23,102.28,102.14,102.19,6774300000.0
2008-06-27 12:00:00,102.19,102.23,102.15,102.23,2914400000.0
2008-06-27 12:15:00,102.23,102.26,102.19,102.2,3521100000.0
2008-06-27 12:30:00,102.2,102.32,102.19,102.28,3447000000.0
2008-06-27 12:45:00,102.28,102.33,102.25,102.31,3844300000.0
2008-06-27 13:00:00,102.31,102.33,102.21,102.24,4529600000.0
2008-06-27 13:15:00,102.24,102.28,102.13,102.14,4148200000.0
2008-06-27 13:30:00,102.14,102.24,102.07,102.09,4822700000.0
2008-06-27 13:45:00,102.09,102.21,101.99,102.09,4921100000.0
2008-06-27 14:00:00,102.09,102.1,101.95,101.98,4855600000.0
2008-06-27 14:15:00,101.98,102.05,101.86,101.885,4315500000.0
2008-06-27 14:30:00,101.88,102.02,101.82,101.99,2795800001.0
2008-06-27 14:45:00,101.985,102.12,101.97,102.105,2346300000.0
2008-06-27 15:00:00,102.11,102.11,101.895,101.93,1933700001.0
2008-06-27 15:15:00,101.93,101.98,101.86,101.92,1602900000.0
2008-06-27 15:30:00,101.92,102.08,101.91,101.95,2571900000.0
2008-06-27 15:45:00,101.955,102.1,101.94,102.05,2232900000.0
2008-06-27 16:00:00,102.05,102.35,102.03,102.26,2851500000.0
2008-06-27 16:15:00,102.26,102.26,102.14,102.16,2345600000.0
2008-06-27 16:30:00,102.16,102.43,102.16,102.3,3342000000.0
2008-06-27 16:45:00,102.3,102.35,102.02,102.04,3863100000.0
2008-06-27 17:00:00,102.04,102.19,102.025,102.17,2396200000.0
2008-06-27 17:15:00,102.17,102.19,102.065,102.11,2310100000.0
2008-06-27 17:30:00,102.11,102.11,102.015,102.1,2452500000.0
2008-06-27 17:45:00,102.1,102.18,102.08,102.13,3186700000.0
2008-06-27 18:00:00,102.13,102.24,102.13,102.195,2340500000.0
2008-06-27 18:15:00,102.195,102.29,102.195,102.27,2591800000.0
2008-06-27 18:30:00,102.27,102.27,102.175,102.24,1951800000.0
2008-06-27 18:45:00,102.24,102.29,102.2,102.245,1827900000.0
2008-06-27 19:00:00,102.25,102.25,102.095,102.12,3009600000.0
2008-06-27 19:15:00,102.12,102.15,102.01,102.05,2668000000.0
2008-06-27 19:30:00,102.05,102.06,101.825,101.845,3453300000.0
2008-06-27 19:45:00,101.845,101.88,101.785,101.86,2605100000.0
2008-06-27 20:00:00,101.86,101.95,101.825,101.93,1910800000.0
2008-06-27 20:15:00,101.93,101.98,101.85,101.95,1703700000.0
2008-06-27 20:30:00,101.95,102.0,101.885,101.94,1854000000.0
2008-06-27 20:45:00,101.94,102.12,101.925,102.04,1474900000.0
2008-06-27 21:00:00,102.04,102.06,101.88,101.98,1593800000.0
2008-06-27 21:15:00,101.98,102.02,101.905,101.92,1758400000.0
2008-06-27 21:30:00,101.92,102.02,101.88,102.01,1759400000.0
2008-06-27 21:45:00,102.005,102.02,101.925,101.95,1168100000.0
2008-06-27 22:00:00,101.95,101.96,101.865,101.89,1241900000.0
2008-06-27 22:15:00,101.875,101.89,101.815,101.82,1364600000.0
2008-06-27 22:30:00,101.82,101.93,101.805,101.875,1414000000.0
2008-06-27 22:45:00,101.895,101.98,101.875,101.97,1319200000.0
2008-06-29 23:00:00,101.965,102.04,101.757,102.0,1575100000.0
2008-06-29 23:15:00,101.995,102.033,101.946,102.02,670400000.0
2008-06-29 23:30:00,102.02,102.06,101.945,102.02,1175700000.0
2008-06-29 23:45:00,102.01,102.05,101.98,102.02,263900000.0
2008-06-30 00:00:00,102.02,102.1,101.95,102.09,765100000.0
2008-06-30 00:15:00,102.09,102.21,102.07,102.14,650200000.0
2008-06-30 00:30:00,102.115,102.19,102.11,102.19,809300000.0
2008-06-30 00:45:00,102.18,102.23,102.15,102.18,1334100000.0
2008-06-30 01:00:00,102.18,102.27,102.17,102.25,3834099997.0
2008-06-30 01:15:00,102.25,102.26,102.12,102.16,6734900000.0
2008-06-30 01:30:00,102.16,102.22,102.12,102.22,2822300021.0
2008-06-30 01:45:00,102.21,102.33,102.18,102.27,5354600015.0
2008-06-30 02:00:00,102.28,102.39,102.24,102.37,3677200023.0
2008-06-30 02:15:00,102.37,102.4,102.32,102.37,3812300050.0
2008-06-30 02:30:00,102.37,102.47,102.36,102.44,5810800098.0
2008-06-30 02:45:00,102.43,102.46,102.32,102.41,7515400124.0
2008-06-30 03:00:00,102.41,102.41,102.28,102.31,7998800082.0
2008-06-30 03:15:00,102.31,102.35,102.28,102.31,4449000058.0
2008-06-30 03:30:00,102.32,102.39,102.3,102.37,4211400073.0
2008-06-30 03:45:00,102.37,102.42,102.35,102.4,6651700155.0
2008-06-30 04:00:00,102.41,102.45,102.39,102.39,5097400091.0
2008-06-30 04:15:00,102.39,102.39,102.31,102.32,4241900053.0
2008-06-30 04:30:00,102.32,102.32,102.19,102.2,4824500057.0
2008-06-30 04:45:00,102.2,102.23,102.1,102.12,4157800058.0
2008-06-30 05:00:00,102.11,102.2,102.08,102.17,6890700065.0
2008-06-30 05:15:00,102.17,102.21,102.16,102.17,2648100024.0
2008-06-30 05:30:00,102.17,102.2,102.12,102.15,2058000033.0
2008-06-30 05:45:00,102.15,102.22,102.13,102.22,2892200040.0
2008-06-30 06:00:00,102.22,102.23,102.17,102.19,4169600080.0
2008-06-30 06:15:00,102.19,102.21,102.135,102.14,5590100136.0
2008-06-30 06:30:00,102.14,102.15,102.085,102.09,5157500102.0
2008-06-30 06:45:00,102.09,102.1,101.96,102.0,6900500088.0
2008-06-30 07:00:00,102.0,102.02,101.96,102.02,5041700071.0
2008-06-30 07:15:00,102.01,102.06,101.99,102.03,2905300034.0
2008-06-30 07:30:00,102.03,102.04,101.94,101.95,5164100068.0
2008-06-30 07:45:00,101.95,101.95,101.8,101.91,6913800080.0
2008-06-30 08:00:00,101.91,101.92,101.8,101.85,10155700086.0
2008-06-30 08:15:00,101.85,101.89,101.73,101.76,9857100107.0
2008-06-30 08:30:00,101.76,101.98,101.74,101.92,6150000001.0
2008-06-30 08:45:00,101.92,102.06,101.86,101.87,6240200001.0
2008-06-30 09:00:00,101.87,102.1,101.76,102.03,8298400004.0
2008-06-30 09:15:00,102.03,102.055,101.9,101.96,6604200001.0
2008-06-30 09:30:00,101.96,101.98,101.79,101.815,6833100000.0
2008-06-30 09:45:00,101.82,101.83,101.64,101.74,6850700000.0
2008-06-30 10:00:00,101.74,101.75,101.52,101.53,7066700001.0
2008-06-30 10:15:00,101.525,101.63,101.39,101.575,7658100000.0
2008-06-30 10:30:00,101.575,101.66,101.51,101.66,6292300001.0
2008-06-30 10:45:00,101.66,101.7,101.59,101.59,5536099999.0
2008-06-30 11:00:00,101.585,101.73,101.57,101.695,6182000002.0
2008-06-30 11:15:00,101.68,101.69,101.585,101.66,4472700000.0
2008-06-30 11:30:00,101.66,101.71,101.54,101.54,4560300000.0
2008-06-30 11:45:00,101.54,101.58,101.465,101.54,5225899998.0
2008-06-30 12:00:00,101.54,101.68,101.54,101.59,5060200000.0
2008-06-30 12:15:00,101.59,101.61,101.48,101.51,6293400000.0
2008-06-30 12:30:00,101.52,101.54,101.45,101.5,4301600001.0
2008-06-30 12:45:00,101.5,101.6,101.5,101.54,5437300000.0
2008-06-30 13:00:00,101.54,101.66,101.46,101.66,6519300000.0
2008-06-30 13:15:00,101.66,101.705,101.52,101.62,6251400001.0
2008-06-30 13:30:00,101.62,101.68,101.54,101.55,3672100000.0
2008-06-30 13:45:00,101.54,101.55,101.46,101.5,3211900000.0
2008-06-30 14:00:00,101.51,101.67,101.51,101.66,3358900000.0
2008-06-30 14:15:00,101.66,101.7,101.59,101.6,4342500000.0
2008-06-30 14:30:00,101.6,101.68,101.53,101.66,4058300000.0
2008-06-30 14:45:00,101.66,101.67,101.52,101.61,4467700000.0
2008-06-30 15:00:00,101.61,101.805,101.6,101.74,6357000000.0
2008-06-30 15:15:00,101.74,101.77,101.66,101.71,4064400000.0
2008-06-30 15:30:00,101.71,101.9,101.69,101.9,6553400000.0
2008-06-30 15:45:00,101.9,101.94,101.68,101.69,6250500000.0
2008-06-30 16:00:00,101.68,101.79,101.6,101.78,5684500001.0
2008-06-30 16:15:00,101.78,101.85,101.75,101.79,6068600001.0
2008-06-30 16:30:00,101.79,101.83,101.69,101.71,4526400000.0
2008-06-30 16:45:00,101.71,101.93,101.68,101.69,6761600003.0
2008-06-30 17:00:00,101.69,101.75,101.46,101.485,6549700001.0
2008-06-30 17:15:00,101.485,101.59,101.33,101.45,5797400001.0
2008-06-30 17:30:00,101.45,101.7,101.445,101.66,4697899998.0
2008-06-30 17:45:00,101.67,101.69,101.53,101.53,5224400000.0
2008-06-30 18:00:00,101.53,101.65,101.51,101.64,3761100000.0
2008-06-30 18:15:00,101.64,101.69,101.6,101.63,3302200000.0
2008-06-30 18:30:00,101.63,101.67,101.56,101.56,2761400000.0
2008-06-30 18:45:00,101.56,101.63,101.52,101.6,1146200000.0
2008-06-30 19:00:00,101.6,101.69,101.55,101.67,2519700000.0
2008-06-30 19:15:00,101.67,101.71,101.61,101.63,2653600000.0
2008-06-30 19:30:00,101.63,101.64,101.48,101.5,3977600000.0
2008-06-30 19:45:00,101.49,101.62,101.49,101.62,3299000000.0
2008-06-30 20:00:00,101.62,101.66,101.56,101.61,2908500000.0
2008-06-30 20:15:00,101.61,101.68,101.59,101.63,4099000000.0
2008-06-30 20:30:00,101.63,101.75,101.56,101.73,2962400000.0
2008-06-30 20:45:00,101.73,101.78,101.63,101.64,4121700000.0
2008-06-30 21:00:00,101.64,101.78,101.64,101.77,1754000000.0
2008-06-30 21:15:00,101.77,101.81,101.74,101.79,1425699999.0
2008-06-30 21:30:00,101.79,101.85,101.76,101.82,1027000000.0
2008-06-30 21:45:00,101.82,101.83,101.74,101.78,1221100000.0
2008-06-30 22:00:00,101.785,101.8,101.68,101.72,1510400000.0
2008-06-30 22:15:00,101.72,101.75,101.66,101.72,1537100000.0
2008-06-30 22:30:00,101.72,101.81,101.715,101.73,1882200000.0
2008-06-30 22:45:00,101.735,101.82,101.69,101.795,2881500000.0
2008-06-30 23:00:00,101.79,101.795,101.57,101.62,812600000.0
2008-06-30 23:15:00,101.62,101.655,101.57,101.62,1078800000.0
2008-06-30 23:30:00,101.62,101.71,101.61,101.66,478300001.0
2008-06-30 23:45:00,101.65,101.68,101.587,101.64,772799998.0
2008-07-01 00:00:00,101.64,101.72,101.56,101.62,1862400000.0
2008-07-01 00:15:00,101.62,101.66,101.61,101.64,992599990.0
2008-07-01 00:30:00,101.64,101.66,101.625,101.65,1463699999.0
2008-07-01 00:45:00,101.65,101.68,101.61,101.63,1927999998.0
2008-07-01 01:00:00,101.63,101.7,101.625,101.7,1993599999.0
2008-07-01 01:15:00,101.7,101.74,101.666,101.72,2952099992.0
2008-07-01 01:30:00,101.725,101.79,101.7,101.72,2757500006.0
2008-07-01 01:45:00,101.72,101.72,101.56,101.64,8332900007.0
2008-07-01 02:00:00,101.64,101.75,101.57,101.73,4494300006.0
2008-07-01 02:15:00,101.73,101.84,101.7,101.825,2569599998.0
2008-07-01 02:30:00,101.825,101.83,101.77,101.79,2481699998.0
2008-07-01 02:45:00,101.79,101.89,101.77,101.87,2056899999.0
2008-07-01 03:00:00,101.87,101.87,101.69,101.71,955899999.0
2008-07-01 03:15:00,101.71,101.9,101.7,101.81,2390199972.0
2008-07-01 03:30:00,101.81,101.89,101.8,101.86,1526399997.0
2008-07-01 03:45:00,101.86,101.86,101.8,101.82,719699999.0
2008-07-01 04:00:00,101.82,101.83,101.7,101.79,1288699998.0
2008-07-01 04:15:00,101.79,101.88,101.78,101.8,1140700000.0
2008-07-01 04:30:00,101.805,101.85,101.78,101.85,1300299995.0
2008-07-01 04:45:00,101.85,101.86,101.73,101.73,634500000.0
2008-07-01 05:00:00,101.73,101.81,101.73,101.78,1051200000.0
2008-07-01 05:15:00,101.78,101.78,101.7,101.7,1282299999.0
2008-07-01 05:30:00,101.695,101.72,101.67,101.68,1071599999.0
2008-07-01 05:45:00,101.68,101.71,101.65,101.69,941200000.0
2008-07-01 06:00:00,101.69,101.72,101.65,101.68,1092299999.0
2008-07-01 06:15:00,101.68,101.68,101.56,101.57,1671499998.0
2008-07-01 06:30:00,101.57,101.59,101.32,101.5,3991999998.0
2008-07-01 06:45:00,101.5,101.52,101.33,101.36,3356699990.0
2008-07-01 07:00:00,101.36,101.39,101.13,101.14,2796599997.0
2008-07-01 07:15:00,101.14,101.18,100.95,100.99,5250799996.0
2008-07-01 07:30:00,100.99,101.09,100.95,100.99,3221800002.0
2008-07-01 07:45:00,100.99,101.08,100.95,101.04,4236300000.0
2008-07-01 08:00:00,101.04,101.08,100.94,100.95,4148700000.0
2008-07-01 08:15:00,100.94,101.02,100.91,100.92,4995500000.0
2008-07-01 08:30:00,100.92,101.1,100.78,101.02,7493800000.0
2008-07-01 08:45:00,101.02,101.17,101.02,101.17,7042200008.0
2008-07-01 09:00:00,101.17,101.26,101.14,101.17,6278800000.0
2008-07-01 09:15:00,101.17,101.21,101.13,101.15,4425600000.0
2008-07-01 09:30:00,101.15,101.18,101.06,101.06,4227300000.0
2008-07-01 09:45:00,101.06,101.14,101.01,101.13,4467900000.0
2008-07-01 10:00:00,101.12,101.3,101.1,101.26,4830500000.0
2008-07-01 10:15:00,101.26,101.28,101.16,101.165,3941500000.0
2008-07-01 10:30:00,101.165,101.21,101.03,101.03,4925800000.0
2008-07-01 10:45:00,101.03,101.06,100.91,100.93,3480100000.0
2008-07-01 11:00:00,100.93,101.04,100.92,100.95,4082000000.0
2008-07-01 11:15:00,100.95,101.0,100.79,100.81,5066100000.0
2008-07-01 11:30:00,100.81,100.83,100.7,100.78,6956000000.0
2008-07-01 11:45:00,100.78,100.995,100.76,100.93,4915280000.0
2008-07-01 12:00:00,100.93,100.96,100.83,100.86,3779500000.0
2008-07-01 12:15:00,100.86,100.9,100.8,100.83,4929980000.0
2008-07-01 12:30:00,100.83,101.01,100.82,100.99,4612900000.0
2008-07-01 12:45:00,100.99,100.99,100.85,100.88,5683700000.0
2008-07-01 13:00:00,100.88,101.0,100.88,100.9,3886900000.0
2008-07-01 13:15:00,100.9,100.96,100.75,100.78,3340200000.0
2008-07-01 13:30:00,100.78,100.98,100.78,100.86,4204700002.0
2008-07-01 13:45:00,100.86,100.91,100.7,100.73,4478000000.0
2008-07-01 14:00:00,100.73,100.87,100.72,100.84,4395100000.0
2008-07-01 14:15:00,100.84,100.87,100.73,100.73,4776200000.0
2008-07-01 14:30:00,100.73,100.87,100.73,100.84,4628895999.0
2008-07-01 14:45:00,100.84,100.86,100.74,100.76,3503800000.0
2008-07-01 15:00:00,100.76,100.77,100.56,100.57,6180100000.0
2008-07-01 15:15:00,100.57,100.6,100.27,100.29,5672700002.0
2008-07-01 15:30:00,100.29,100.34,100.24,100.28,7395600004.0
2008-07-01 15:45:00,100.28,100.5,100.28,100.47,4999499999.0
2008-07-01 16:00:00,100.47,100.92,100.45,100.72,8444072000.0
2008-07-01 16:15:00,100.72,100.84,100.63,100.83,7562600001.0
2008-07-01 16:30:00,100.83,101.04,100.825,100.88,6232800001.0
2008-07-01 16:45:00,100.88,101.08,100.87,101.07,7376700000.0
2008-07-01 17:00:00,101.06,101.29,101.045,101.13,5698200000.0
2008-07-01 17:15:00,101.13,101.16,101.025,101.14,5330000000.0
2008-07-01 17:30:00,101.14,101.14,100.92,100.92,5478699999.0
2008-07-01 17:45:00,100.92,101.01,100.8,100.8,4541700000.0
2008-07-01 18:00:00,100.8,100.92,100.79,100.82,4095000000.0
2008-07-01 18:15:00,100.82,100.89,100.62,100.64,6011800000.0
2008-07-01 18:30:00,100.64,100.89,100.64,100.73,3809500000.0
2008-07-01 18:45:00,100.73,100.87,100.73,100.85,3988300000.0
2008-07-01 19:00:00,100.85,100.85,100.72,100.72,3820900000.0
2008-07-01 19:15:00,100.72,100.84,100.7,100.8,3006700000.0
2008-07-01 19:30:00,100.8,100.84,100.65,100.66,3112600000.0
2008-07-01 19:45:00,100.66,100.92,100.66,100.92,4532300000.0
2008-07-01 20:00:00,100.91,101.0,100.89,100.94,5121200000.0
2008-07-01 20:15:00,100.94,100.98,100.81,100.82,3634200000.0
2008-07-01 20:30:00,100.82,101.13,100.81,101.12,4233900000.0
2008-07-01 20:45:00,101.12,101.19,100.96,100.96,4304400000.0
2008-07-01 21:00:00,100.95,101.09,100.95,101.04,4083500000.0
2008-07-01 21:15:00,101.04,101.11,100.98,101.06,3801500000.0
2008-07-01 21:30:00,101.06,101.14,101.04,101.11,3107000000.0
2008-07-01 21:45:00,101.11,101.13,101.06,101.11,2142000000.0
2008-07-01 22:00:00,101.11,101.22,101.11,101.2,1890200000.0
2008-07-01 22:15:00,101.195,101.27,101.18,101.26,1835200000.0
2008-07-01 22:30:00,101.26,101.3,101.22,101.27,2277900000.0
2008-07-01 22:45:00,101.265,101.42,101.24,101.345,2379800000.0
2008-07-01 23:00:00,101.345,101.36,101.27,101.3,591700000.0
2008-07-01 23:15:00,101.31,101.36,101.26,101.27,2125899989.0
2008-07-01 23:30:00,101.27,101.31,101.22,101.28,1088799993.0
2008-07-01 23:45:00,101.28,101.3,101.24,101.27,833199986.0
2008-07-02 00:00:00,101.27,101.3,101.18,101.19,1204699996.0
2008-07-02 00:15:00,101.18,101.23,101.144,101.21,968899998.0
2008-07-02 00:30:00,101.148,101.22,101.139,101.18,2051199974.0
2008-07-02 00:45:00,101.2,101.22,101.152,101.17,981000001.0
2008-07-02 01:00:00,101.17,101.29,101.17,101.27,3651599967.0
2008-07-02 01:15:00,101.27,101.28,101.23,101.26,3151899988.0
2008-07-02 01:30:00,101.26,101.36,101.26,101.3,4548899999.0
2008-07-02 01:45:00,101.31,101.36,101.29,101.34,879300000.0
2008-07-02 02:00:00,101.34,101.39,101.32,101.34,1106000000.0
2008-07-02 02:15:00,101.34,101.35,101.23,101.26,1513800000.0
2008-07-02 02:30:00,101.26,101.26,101.1,101.16,1872700000.0
2008-07-02 02:45:00,101.16,101.21,101.14,101.185,1232500000.0
2008-07-02 03:00:00,101.18,101.185,100.97,100.98,2081700000.0
2008-07-02 03:15:00,100.98,101.11,100.95,101.03,2287100004.0
2008-07-02 03:30:00,101.03,101.453,101.03,101.31,2429700001.0
2008-07-02 03:45:00,101.31,101.39,101.23,101.37,1622899999.0
2008-07-02 04:00:00,101.37,101.48,101.37,101.43,1879800002.0
2008-07-02 04:15:00,101.43,101.69,101.41,101.57,2525900006.0
2008-07-02 04:30:00,101.57,101.61,101.53,101.6,3012300032.0
2008-07-02 04:45:00,101.6,101.65,101.575,101.62,2140599998.0
2008-07-02 05:00:00,101.62,101.63,101.56,101.61,1252500006.0
2008-07-02 05:15:00,101.61,101.71,101.6,101.685,1808900016.0
2008-07-02 05:30:00,101.685,101.71,101.67,101.71,1197600001.0
2008-07-02 05:45:00,101.71,101.74,101.69,101.69,929400000.0
2008-07-02 06:00:00,101.695,101.73,101.662,101.73,852400001.0
2008-07-02 06:15:00,101.74,101.76,101.72,101.75,585500002.0
2008-07-02 06:30:00,101.75,101.78,101.72,101.75,1260800002.0
2008-07-02 06:45:00,101.75,101.785,101.67,101.72,1684300001.0
2008-07-02 07:00:00,101.72,101.74,101.66,101.67,954900001.0
2008-07-02 07:15:00,101.67,101.69,101.64,101.68,1187900003.0
2008-07-02 07:30:00,101.68,101.68,101.57,101.675,2826400002.0
2008-07-02 07:45:00,101.675,101.71,101.65,101.7,2351800007.0
2008-07-02 08:00:00,101.69,101.71,101.64,101.66,2357200001.0
2008-07-02 08:15:00,101.66,102.0,101.65,102.0,4669500004.0
2008-07-02 08:30:00,102.0,102.205,101.95,102.16,3923476002.0
2008-07-02 08:45:00,102.16,102.16,101.9,101.96,3080800000.0
2008-07-02 09:00:00,101.96,101.99,101.795,101.815,4120200000.0
2008-07-02 09:15:00,101.815,101.98,101.815,101.96,3466000000.0
2008-07-02 09:30:00,101.96,102.01,101.89,101.98,4811400000.0
2008-07-02 09:45:00,101.98,102.03,101.95,101.97,4306100000.0
2008-07-02 10:00:00,101.97,102.13,101.96,102.11,5079300000.0
2008-07-02 10:15:00,102.11,102.25,102.04,102.22,5776100000.0
2008-07-02 10:30:00,102.22,102.24,102.09,102.14,5421100000.0
2008-07-02 10:45:00,102.14,102.24,102.12,102.14,5845300003.0
2008-07-02 11:00:00,102.14,102.29,102.11,102.29,4400600000.0
2008-07-02 11:15:00,102.29,102.325,102.11,102.175,4187100000.0
2008-07-02 11:30:00,102.17,102.19,102.045,102.055,4354500001.0
2008-07-02 11:45:00,102.05,102.195,102.025,102.175,3677200000.0
2008-07-02 12:00:00,102.175,102.4,102.16,102.27,4803100000.0
2008-07-02 12:15:00,102.27,102.33,102.25,102.28,3013800000.0
2008-07-02 12:30:00,102.28,102.36,102.19,102.32,4068500000.0
2008-07-02 12:45:00,102.325,102.39,102.23,102.36,3391900000.0
2008-07-02 13:00:00,102.36,102.36,102.2,102.26,2398600000.0
2008-07-02 13:15:00,102.26,102.35,102.24,102.32,2842500000.0
2008-07-02 13:30:00,102.32,102.38,102.25,102.33,2600300000.0
2008-07-02 13:45:00,102.33,102.41,102.26,102.31,3003100000.0
2008-07-02 14:00:00,102.31,102.445,102.25,102.38,3971200000.0
2008-07-02 14:15:00,102.375,102.41,102.135,102.26,7618700003.0
2008-07-02 14:30:00,102.26,102.29,102.1,102.21,6985400000.0
2008-07-02 14:45:00,102.21,102.25,101.98,102.01,6646000000.0
2008-07-02 15:00:00,102.0,102.22,102.0,102.22,6033700001.0
2008-07-02 15:15:00,102.22,102.28,102.17,102.22,5532300000.0
2008-07-02 15:30:00,102.22,102.35,102.21,102.28,6758700000.0
2008-07-02 15:45:00,102.28,102.34,102.19,102.21,6886000000.0
2008-07-02 16:00:00,102.21,102.28,102.195,102.27,6583299998.0
2008-07-02 16:15:00,102.29,102.3,102.16,102.25,5990800001.0
2008-07-02 16:30:00,102.25,102.26,102.01,102.16,7088175999.0
2008-07-02 16:45:00,102.16,102.24,102.12,102.13,5666600000.0
2008-07-02 17:00:00,102.13,102.13,101.97,102.01,4369700000.0
2008-07-02 17:15:00,102.01,102.13,101.94,101.96,5289100000.0
2008-07-02 17:30:00,101.96,102.06,101.93,102.06,4252200000.0
2008-07-02 17:45:00,102.05,102.06,101.96,102.0,4418000000.0
2008-07-02 18:00:00,102.0,102.14,101.97,102.13,2712000000.0
2008-07-02 18:15:00,102.13,102.19,102.04,102.06,3498100000.0
2008-07-02 18:30:00,102.06,102.08,101.97,102.0,2900300000.0
2008-07-02 18:45:00,102.005,102.09,102.0,102.04,2200400000.0
2008-07-02 19:00:00,102.04,102.05,101.94,102.02,2125500000.0
2008-07-02 19:15:00,102.02,102.11,102.0,102.09,1832100000.0
2008-07-02 19:30:00,102.09,102.12,101.998,102.11,2207200000.0
2008-07-02 19:45:00,102.11,102.18,102.075,102.13,2616100000.0
2008-07-02 20:00:00,102.13,102.15,102.08,102.1,2111300000.0
2008-07-02 20:15:00,102.11,102.15,102.04,102.08,2472100000.0
2008-07-02 20:30:00,102.08,102.13,102.03,102.11,3353100000.0
2008-07-02 20:45:00,102.11,102.14,102.04,102.07,3322200000.0
2008-07-02 21:00:00,102.07,102.19,101.99,102.15,3337800000.0
2008-07-02 21:15:00,102.15,102.19,102.09,102.13,2928500000.0
2008-07-02 21:30:00,102.13,102.15,101.97,101.98,3115400000.0
2008-07-02 21:45:00,101.98,102.01,101.95,101.99,1892700000.0
2008-07-02 22:00:00,101.99,102.0,101.81,101.85,1928300000.0
2008-07-02 22:15:00,101.86,101.86,101.775,101.83,1444868000.0
2008-07-02 22:30:00,101.83,101.87,101.77,101.78,1721800000.0
2008-07-02 22:45:00,101.78,101.9,101.77,101.85,1625600000.0
2008-07-02 23:00:00,101.875,101.89,101.79,101.85,564800000.0
2008-07-02 23:15:00,101.85,101.87,101.8,101.82,1133800000.0
2008-07-02 23:30:00,101.82,101.87,101.775,101.83,639200000.0
2008-07-02 23:45:00,101.84,101.88,101.797,101.85,794299996.0
2008-07-03 00:00:00,101.85,101.863,101.8,101.86,2591600019.0
2008-07-03 00:15:00,101.84,101.97,101.84,101.95,1380799993.0
2008-07-03 00:30:00,101.94,101.97,101.88,101.96,1156399999.0
2008-07-03 00:45:00,101.97,101.99,101.93,101.93,1037399999.0
2008-07-03 01:00:00,101.93,101.99,101.91,101.94,1475200002.0
2008-07-03 01:15:00,101.94,101.97,101.808,101.94,1231799999.0
2008-07-03 01:30:00,101.93,101.94,101.87,101.89,2088899997.0
2008-07-03 01:45:00,101.88,101.96,101.85,101.93,2681200001.0
2008-07-03 02:00:00,101.93,101.94,101.85,101.88,3577000001.0
2008-07-03 02:15:00,101.88,101.9,101.78,101.88,5604700000.0
2008-07-03 02:30:00,101.88,101.88,101.8,101.84,3056700000.0
2008-07-03 02:45:00,101.85,101.91,101.82,101.88,5601499999.0
2008-07-03 03:00:00,101.88,101.93,101.83,101.91,3989200004.0
2008-07-03 03:15:00,101.9,102.07,101.9,102.04,4430299994.0
2008-07-03 03:30:00,102.05,102.05,101.83,102.0,8854500011.0
2008-07-03 03:45:00,101.99,102.0,101.91,101.93,3942800000.0
2008-07-03 04:00:00,101.93,101.97,101.91,101.93,5572700002.0
2008-07-03 04:15:00,101.925,101.96,101.92,101.92,4819999998.0
2008-07-03 04:30:00,101.92,102.01,101.9,101.96,3621099997.0
2008-07-03 04:45:00,101.96,102.03,101.899,102.01,2571300000.0
2008-07-03 05:00:00,102.01,102.03,101.97,102.01,2072499999.0
2008-07-03 05:15:00,102.01,102.02,101.97,101.97,1534300000.0
2008-07-03 05:30:00,101.97,102.02,101.95,101.99,2671100001.0
2008-07-03 05:45:00,101.99,102.02,101.96,102.02,3010400006.0
2008-07-03 06:00:00,102.01,102.08,101.903,102.05,1779700000.0
2008-07-03 06:15:00,102.05,102.1,102.05,102.09,1795200000.0
2008-07-03 06:30:00,102.09,102.1,102.03,102.06,2313200000.0
2008-07-03 06:45:00,102.06,102.1,102.002,102.09,2231600000.0
2008-07-03 07:00:00,102.09,102.09,102.001,102.07,1657000000.0
2008-07-03 07:15:00,102.07,102.08,102.05,102.07,1734500000.0
2008-07-03 07:30:00,102.07,102.08,102.02,102.06,2085800000.0
2008-07-03 07:45:00,102.06,102.14,102.03,102.13,1371800000.0
2008-07-03 08:00:00,102.125,102.125,102.05,102.08,1967500000.0
2008-07-03 08:15:00,102.08,102.08,101.97,102.01,3773700000.0
2008-07-03 08:30:00,102.01,102.02,101.88,101.97,3124400000.0
2008-07-03 08:45:00,101.97,102.07,101.95,102.06,2285500000.0
2008-07-03 09:00:00,102.06,102.13,102.01,102.02,3004800000.0
2008-07-03 09:15:00,102.02,102.06,101.96,102.025,3414000000.0
2008-07-03 09:30:00,102.025,102.065,101.89,101.935,4318400000.0
2008-07-03 09:45:00,101.935,102.0,101.93,101.985,3182000000.0
2008-07-03 10:00:00,101.985,102.12,101.98,102.075,3512400000.0
2008-07-03 10:15:00,102.075,102.13,102.03,102.095,3607100000.0
2008-07-03 10:30:00,102.095,102.2,102.075,102.175,2916800000.0
2008-07-03 10:45:00,102.18,102.33,102.18,102.27,4397980000.0
2008-07-03 11:00:00,102.26,102.3,102.24,102.265,3120600000.0
2008-07-03 11:15:00,102.265,102.28,102.22,102.26,2228500000.0
2008-07-03 11:30:00,102.265,102.29,102.23,102.23,2376300000.0
2008-07-03 11:45:00,102.23,102.27,102.19,102.24,2895480000.0
2008-07-03 12:00:00,102.25,102.3,102.21,102.26,2907400000.0
2008-07-03 12:15:00,102.26,102.35,102.23,102.27,2753500000.0
2008-07-03 12:30:00,102.27,102.27,102.21,102.23,3187300000.0
2008-07-03 12:45:00,102.225,102.27,102.18,102.19,3963000000.0
2008-07-03 13:00:00,102.19,102.26,102.1,102.21,3865900000.0
2008-07-03 13:15:00,102.21,102.26,102.17,102.18,3165600000.0
2008-07-03 13:30:00,102.17,102.24,102.14,102.19,3253000000.0
2008-07-03 13:45:00,102.195,102.225,102.1,102.17,3056400001.0
2008-07-03 14:00:00,102.17,102.19,102.04,102.15,3384400000.0
2008-07-03 14:15:00,102.15,102.22,102.06,102.135,2143096003.0
2008-07-03 14:30:00,102.097,102.33,101.905,102.2,8210272011.0
2008-07-03 14:45:00,102.19,102.38,102.12,102.32,6264380007.0
2008-07-03 15:00:00,102.325,102.51,102.31,102.47,6627500000.0
2008-07-03 15:15:00,102.47,102.68,102.46,102.62,6872900003.0
2008-07-03 15:30:00,102.62,102.63,102.39,102.435,5350499999.0
2008-07-03 15:45:00,102.425,102.45,102.245,102.32,5938099999.0
2008-07-03 16:00:00,102.32,102.32,102.07,102.25,3519399998.0
2008-07-03 16:15:00,102.25,102.39,102.23,102.35,2344700000.0
2008-07-03 16:30:00,102.35,102.5,102.33,102.46,2390499999.0
2008-07-03 16:45:00,102.46,102.57,102.39,102.49,1398100000.0
2008-07-03 17:00:00,102.49,102.66,102.4,102.63,1426700000.0
2008-07-03 17:15:00,102.635,102.65,102.51,102.59,1981000000.0
2008-07-03 17:30:00,102.6,102.65,102.54,102.57,3918600000.0
2008-07-03 17:45:00,102.56,102.61,102.52,102.56,3148100000.0
2008-07-03 18:00:00,102.56,102.58,102.46,102.48,2645000000.0
2008-07-03 18:15:00,102.48,102.52,102.38,102.47,3505300000.0
2008-07-03 18:30:00,102.47,102.55,102.42,102.49,2606400000.0
2008-07-03 18:45:00,102.49,102.51,102.31,102.36,2944300000.0
2008-07-03 19:00:00,102.36,102.41,102.29,102.39,1993300000.0
2008-07-03 19:15:00,102.4,102.45,102.39,102.43,1085600000.0
2008-07-03 19:30:00,102.43,102.48,102.41,102.48,1342700000.0
2008-07-03 19:45:00,102.47,102.49,102.46,102.47,826200000.0
2008-07-03 20:00:00,102.47,102.47,102.36,102.41,1010100000.0
2008-07-03 20:15:00,102.4,102.45,102.377,102.44,891800000.0
2008-07-03 20:30:00,102.44,102.47,102.415,102.47,1148000000.0
2008-07-03 20:45:00,102.47,102.525,102.396,102.525,1314399998.0
2008-07-03 21:00:00,102.53,102.53,102.47,102.51,1232400000.0
2008-07-03 21:15:00,102.51,102.51,102.44,102.48,1025500000.0
2008-07-03 21:30:00,102.48,102.53,102.44,102.47,1225500000.0
2008-07-03 21:45:00,102.46,102.495,102.44,102.49,826200000.0
2008-07-03 22:00:00,102.49,102.495,102.414,102.47,678200000.0
2008-07-03 22:15:00,102.475,102.64,102.47,102.495,1400800000.0
2008-07-03 22:30:00,102.495,102.53,102.41,102.45,943099998.0
2008-07-03 22:45:00,102.455,102.48,102.42,102.44,613600000.0
2008-07-03 23:00:00,102.47,102.485,102.411,102.45,276200000.0
2008-07-03 23:15:00,102.45,102.53,102.44,102.5,336200000.0
2008-07-03 23:30:00,102.454,102.53,102.443,102.475,295700000.0
2008-07-03 23:45:00,102.453,102.52,102.428,102.51,201900000.0
2008-07-04 00:00:00,102.51,102.52,102.42,102.51,1378699991.0
2008-07-04 00:15:00,102.51,102.51,102.43,102.43,1936699998.0
2008-07-04 00:30:00,102.43,102.47,102.4,102.47,1102599994.0
2008-07-04 00:45:00,102.46,102.47,102.39,102.46,989700013.0
2008-07-04 01:00:00,102.46,102.48,102.38,102.46,619199998.0
2008-07-04 01:15:00,102.46,102.5,102.41,102.43,2124299997.0
2008-07-04 01:30:00,102.42,102.485,102.38,102.44,2500599994.0
2008-07-04 01:45:00,102.44,102.44,102.34,102.34,2550599997.0
2008-07-04 02:00:00,102.345,102.49,102.34,102.48,3194200016.0
2008-07-04 02:15:00,102.47,102.51,102.44,102.48,2841200016.0
2008-07-04 02:30:00,102.48,102.51,102.444,102.48,2793200016.0
2008-07-04 02:45:00,102.475,102.51,102.43,102.46,2941200002.0
2008-07-04 03:00:00,102.46,102.47,102.43,102.43,1729400015.0
2008-07-04 03:15:00,102.43,102.45,102.39,102.42,666300001.0
2008-07-04 03:30:00,102.42,102.45,102.395,102.42,2369000036.0
2008-07-04 03:45:00,102.42,102.47,102.39,102.45,1296800021.0
2008-07-04 04:00:00,102.45,102.51,102.42,102.49,3223400030.0
2008-07-04 04:15:00,102.49,102.52,102.45,102.51,3637400017.0
2008-07-04 04:30:00,102.51,102.55,102.407,102.55,1150700005.0
2008-07-04 04:45:00,102.55,102.59,102.53,102.57,3357000039.0
2008-07-04 05:00:00,102.57,102.57,102.51,102.54,3709100062.0
2008-07-04 05:15:00,102.54,102.54,102.49,102.52,2124300016.0
2008-07-04 05:30:00,102.52,102.52,102.47,102.49,4096900027.0
2008-07-04 05:45:00,102.495,102.53,102.49,102.525,1993500011.0
2008-07-04 06:00:00,102.52,102.61,102.515,102.58,4849900009.0
2008-07-04 06:15:00,102.58,102.61,102.58,102.59,1098500006.0
2008-07-04 06:30:00,102.59,102.74,102.59,102.73,2199300003.0
2008-07-04 06:45:00,102.73,102.74,102.68,102.7,2055800011.0
2008-07-04 07:00:00,102.7,102.725,102.636,102.67,2736300021.0
2008-07-04 07:15:00,102.67,102.67,102.61,102.62,3929500015.0
2008-07-04 07:30:00,102.62,102.66,102.61,102.66,2156200026.0
2008-07-04 07:45:00,102.66,102.72,102.65,102.72,3845100029.0
2008-07-04 08:00:00,102.72,102.86,102.69,102.815,2947200020.0
2008-07-04 08:15:00,102.82,102.9,102.81,102.89,2114400001.0
2008-07-04 08:30:00,102.89,102.89,102.74,102.775,3093500000.0
2008-07-04 08:45:00,102.77,102.78,102.68,102.73,2863700000.0
2008-07-04 09:00:00,102.735,102.75,102.65,102.71,3475800000.0
2008-07-04 09:15:00,102.7,102.79,102.66,102.76,3472600000.0
2008-07-04 09:30:00,102.76,102.77,102.67,102.7,2851200000.0
2008-07-04 09:45:00,102.7,102.77,102.64,102.7,3319700000.0
2008-07-04 10:00:00,102.7,102.75,102.68,102.72,2375600000.0
2008-07-04 10:15:00,102.72,102.76,102.705,102.74,1876400000.0
2008-07-04 10:30:00,102.74,102.83,102.73,102.76,3474800000.0
2008-07-04 10:45:00,102.76,102.81,102.685,102.79,2931700000.0
2008-07-04 11:00:00,102.78,102.82,102.69,102.69,3146200000.0
2008-07-04 11:15:00,102.7,102.79,102.7,102.78,2794100000.0
2008-07-04 11:30:00,102.77,102.81,102.71,102.74,2250200000.0
2008-07-04 11:45:00,102.74,102.81,102.7,102.79,3521100000.0
2008-07-04 12:00:00,102.79,102.83,102.7,102.74,2829300000.0
2008-07-04 12:15:00,102.74,102.76,102.69,102.73,2279900000.0
2008-07-04 12:30:00,102.73,102.76,102.68,102.71,2682600002.0
2008-07-04 12:45:00,102.71,102.71,102.61,102.63,2301600000.0
2008-07-04 13:00:00,102.63,102.67,102.58,102.62,2833100000.0
2008-07-04 13:15:00,102.625,102.71,102.6,102.68,3243500000.0
2008-07-04 13:30:00,102.68,102.68,102.57,102.58,1628100000.0
2008-07-04 13:45:00,102.58,102.68,102.56,102.655,2104300000.0
2008-07-04 14:00:00,102.65,102.77,102.635,102.75,3235500000.0
2008-07-04 14:15:00,102.76,102.79,102.615,102.73,3426200000.0
2008-07-04 14:30:00,102.73,102.75,102.61,102.67,3017900000.0
2008-07-04 14:45:00,102.68,102.79,102.665,102.76,2694200000.0
2008-07-04 15:00:00,102.76,102.8,102.75,102.78,1607500000.0
2008-07-04 15:15:00,102.78,102.84,102.78,102.81,1615200000.0
2008-07-04 15:30:00,102.81,102.83,102.77,102.8,1319200000.0
2008-07-04 15:45:00,102.8,102.82,102.71,102.73,2066500000.0
2008-07-04 16:00:00,102.73,102.78,102.689,102.77,2280400000.0
2008-07-04 16:15:00,102.76,102.78,102.71,102.74,1867800000.0
2008-07-04 16:30:00,102.74,102.76,102.71,102.75,1083900000.0
2008-07-04 16:45:00,102.75,102.86,102.74,102.86,2105300000.0
2008-07-04 17:00:00,102.86,102.88,102.795,102.85,1298200000.0
2008-07-04 17:15:00,102.85,102.87,102.82,102.86,1329600000.0
2008-07-04 17:30:00,102.86,102.89,102.808,102.83,1440000000.0
2008-07-04 17:45:00,102.83,102.84,102.78,102.78,1357200000.0
2008-07-04 18:00:00,102.78,102.81,102.721,102.81,1090300000.0
2008-07-04 18:15:00,102.81,102.81,102.74,102.75,615000000.0
2008-07-04 18:30:00,102.75,102.82,102.695,102.81,1781500000.0
2008-07-04 18:45:00,102.81,102.92,102.727,102.87,1443900000.0
2008-07-04 19:00:00,102.87,102.89,102.652,102.75,1112900000.0
2008-07-04 19:15:00,102.76,102.78,102.677,102.74,1339500000.0
2008-07-04 19:30:00,102.74,102.79,102.693,102.725,2301200000.0
2008-07-04 19:45:00,102.75,102.81,102.673,102.81,1817300000.0
2008-07-04 20:00:00,102.81,102.88,102.752,102.84,1185200000.0
2008-07-04 20:15:00,102.84,102.846,102.736,102.81,576000000.0
2008-07-04 20:30:00,102.763,102.86,102.749,102.835,2969500000.0
2008-07-04 20:45:00,102.79,102.852,102.767,102.832,2018499997.0
2008-07-04 21:00:00,102.75,102.82,102.743,102.797,1842899993.0
2008-07-04 21:15:00,102.8,102.832,102.711,102.783,2460300000.0
2008-07-04 21:30:00,102.81,102.84,102.752,102.78,482499999.0
2008-07-04 21:45:00,102.78,102.843,102.72,102.773,714700000.0
2008-07-04 22:00:00,102.825,102.84,102.737,102.84,582700000.0
2008-07-04 22:15:00,102.84,102.91,102.783,102.835,486300000.0
2008-07-04 22:30:00,102.83,102.88,102.751,102.86,480300000.0
2008-07-04 22:45:00,102.885,102.915,102.699,102.84,587300000.0
2008-07-06 23:00:00,102.614,102.855,102.614,102.843,391200000.0
2008-07-06 23:15:00,102.83,102.87,102.758,102.807,878099996.0
2008-07-06 23:30:00,102.798,102.81,102.7,102.735,348600000.0
2008-07-06 23:45:00,102.74,102.79,102.709,102.77,311100000.0
2008-07-07 00:00:00,102.79,102.8,102.739,102.77,309600000.0
2008-07-07 00:15:00,102.717,102.8,102.693,102.76,464000000.0
2008-07-07 00:30:00,102.76,102.8,102.697,102.8,185199998.0
2008-07-07 00:45:00,102.79,102.84,102.74,102.77,263100000.0
2008-07-07 01:00:00,102.76,102.82,102.702,102.8,902300000.0
2008-07-07 01:15:00,102.8,102.81,102.735,102.81,1208600000.0
2008-07-07 01:30:00,102.81,102.84,102.743,102.8,1228200002.0
2008-07-07 01:45:00,102.8,102.82,102.76,102.79,922600000.0
2008-07-07 02:00:00,102.79,102.81,102.72,102.73,2655200003.0
2008-07-07 02:15:00,102.72,102.74,102.69,102.71,1573499999.0
2008-07-07 02:30:00,102.71,102.8,102.69,102.79,1617300000.0
2008-07-07 02:45:00,102.79,102.88,102.74,102.84,2820800000.0
2008-07-07 03:00:00,102.84,102.84,102.77,102.77,2254900000.0
2008-07-07 03:15:00,102.77,102.85,102.77,102.79,3601100002.0
2008-07-07 03:30:00,102.78,102.8,102.71,102.8,2085300001.0
2008-07-07 03:45:00,102.8,102.94,102.77,102.87,2741700001.0
2008-07-07 04:00:00,102.87,102.935,102.86,102.91,2210100015.0
2008-07-07 04:15:00,102.91,102.91,102.84,102.88,1560300006.0
2008-07-07 04:30:00,102.88,102.94,102.87,102.94,2955900021.0
2008-07-07 04:45:00,102.94,103.07,102.88,102.92,11494000057.0
2008-07-07 05:00:00,102.92,102.975,102.91,102.955,4832700011.0
2008-07-07 05:15:00,102.95,103.055,102.94,103.0,2903100013.0
2008-07-07 05:30:00,103.0,103.045,102.92,103.03,4075500014.0
2008-07-07 05:45:00,103.03,103.045,102.915,102.925,2032200000.0
2008-07-07 06:00:00,102.93,102.99,102.899,102.965,516600000.0
2008-07-07 06:15:00,102.96,103.005,102.906,102.995,1339700000.0
2008-07-07 06:30:00,102.995,103.0,102.93,102.94,841900000.0
2008-07-07 06:45:00,102.94,103.0,102.9,103.0,2346699998.0
2008-07-07 07:00:00,103.0,103.05,102.945,102.96,3522599998.0
2008-07-07 07:15:00,102.97,102.99,102.925,102.96,2272799999.0
2008-07-07 07:30:00,102.96,103.06,102.945,103.015,2071899998.0
2008-07-07 07:45:00,103.015,103.11,102.98,103.09,2727900000.0
2008-07-07 08:00:00,103.09,103.11,102.98,103.07,3438200000.0
2008-07-07 08:15:00,103.07,103.1,102.99,103.0,3591800000.0
2008-07-07 08:30:00,102.99,103.105,102.955,103.09,4327500000.0
2008-07-07 08:45:00,103.09,103.135,103.035,103.12,4614100000.0
2008-07-07 09:00:00,103.11,103.13,102.99,103.02,4634000000.0
2008-07-07 09:15:00,103.02,103.03,102.87,103.0,4273900000.0
2008-07-07 09:30:00,103.0,103.04,102.96,103.04,3103600000.0
2008-07-07 09:45:00,103.03,103.07,102.89,102.93,3460300000.0
2008-07-07 10:00:00,102.93,103.0,102.91,102.96,4232900000.0
2008-07-07 10:15:00,102.96,102.96,102.895,102.92,3689900000.0
2008-07-07 10:30:00,102.92,103.01,102.88,102.95,3369600000.0
2008-07-07 10:45:00,102.96,103.0,102.91,102.93,3331900000.0
2008-07-07 11:00:00,102.94,103.01,102.92,102.96,3828100000.0
2008-07-07 11:15:00,102.96,102.98,102.91,102.97,3604000000.0
2008-07-07 11:30:00,102.97,103.01,102.88,102.91,3545400000.0
2008-07-07 11:45:00,102.91,103.02,102.87,102.98,4442600000.0
2008-07-07 12:00:00,102.98,103.0,102.85,102.92,4563700000.0
2008-07-07 12:15:00,102.92,102.98,102.84,102.9,5384200000.0
2008-07-07 12:30:00,102.9,102.95,102.855,102.93,3147400000.0
2008-07-07 12:45:00,102.93,102.97,102.87,102.9,2407600000.0
2008-07-07 13:00:00,102.9,103.01,102.89,102.99,3833400000.0
2008-07-07 13:15:00,102.99,103.0,102.9,102.95,4070500000.0
2008-07-07 13:30:00,102.95,103.02,102.91,102.98,1979000000.0
2008-07-07 13:45:00,102.98,103.01,102.91,102.96,2969600000.0
2008-07-07 14:00:00,102.96,103.0,102.94,102.96,2298200000.0
2008-07-07 14:15:00,102.96,102.96,102.8,102.81,3435900000.0
2008-07-07 14:30:00,102.8,102.83,102.71,102.79,4454800000.0
2008-07-07 14:45:00,102.79,102.83,102.72,102.74,3590100000.0
2008-07-07 15:00:00,102.74,102.75,102.6,102.72,4241300000.0
2008-07-07 15:15:00,102.72,102.76,102.5,102.505,5747400000.0
2008-07-07 15:30:00,102.505,102.62,102.505,102.52,4856600000.0
2008-07-07 15:45:00,102.52,102.66,102.49,102.66,3250600000.0
2008-07-07 16:00:00,102.64,102.65,102.55,102.595,1617500000.0
2008-07-07 16:15:00,102.61,102.62,102.48,102.56,1781900000.0
2008-07-07 16:30:00,102.57,102.67,102.51,102.61,2027600000.0
2008-07-07 16:45:00,102.61,102.64,102.53,102.63,1787100000.0
2008-07-07 17:00:00,102.63,102.67,102.58,102.61,2554200000.0
2008-07-07 17:15:00,102.61,102.66,102.59,102.66,1387000000.0
2008-07-07 17:30:00,102.66,102.67,102.57,102.58,1488300000.0
2008-07-07 17:45:00,102.59,102.63,102.49,102.5,2665400000.0
2008-07-07 18:00:00,102.51,102.57,102.45,102.46,2571100000.0
2008-07-07 18:15:00,102.46,102.48,102.22,102.22,3232600000.0
2008-07-07 18:30:00,102.22,102.31,102.175,102.24,3334900000.0
2008-07-07 18:45:00,102.24,102.33,102.15,102.16,3610600000.0
2008-07-07 19:00:00,102.155,102.195,102.04,102.125,4166000000.0
2008-07-07 19:15:00,102.125,102.17,102.045,102.07,3162200000.0
2008-07-07 19:30:00,102.065,102.19,102.025,102.025,2704800000.0
2008-07-07 19:45:00,102.03,102.16,101.985,102.15,3021700000.0
2008-07-07 20:00:00,102.15,102.24,102.1,102.155,3537200000.0
2008-07-07 20:15:00,102.145,102.32,102.11,102.245,3261700000.0
2008-07-07 20:30:00,102.245,102.33,102.2,102.215,2426500000.0
2008-07-07 20:45:00,102.225,102.225,102.115,102.165,2994500000.0
2008-07-07 21:00:00,102.165,102.38,102.14,102.315,2050700000.0
2008-07-07 21:15:00,102.31,102.4,102.295,102.385,2859500000.0
2008-07-07 21:30:00,102.38,102.55,102.38,102.42,3424000000.0
2008-07-07 21:45:00,102.42,102.44,102.34,102.385,1589600000.0
2008-07-07 22:00:00,102.39,102.53,102.355,102.515,1594400000.0
2008-07-07 22:15:00,102.515,102.54,102.405,102.51,2091699996.0
2008-07-07 22:30:00,102.51,102.51,102.4,102.51,876900000.0
2008-07-07 22:45:00,102.515,102.54,102.48,102.51,1107000000.0
2008-07-07 23:00:00,102.5,102.54,102.42,102.44,536700000.0
2008-07-07 23:15:00,102.44,102.5,102.381,102.442,1000100000.0
2008-07-07 23:30:00,102.44,102.48,102.42,102.48,642000000.0
2008-07-07 23:45:00,102.48,102.48,102.362,102.39,1242100006.0
2008-07-08 00:00:00,102.39,102.45,102.365,102.41,1277300000.0
2008-07-08 00:15:00,102.41,102.41,102.35,102.36,1547100000.0
2008-07-08 00:30:00,102.36,102.4,102.355,102.39,794200000.0
2008-07-08 00:45:00,102.39,102.41,102.31,102.37,1075000000.0
2008-07-08 01:00:00,102.37,102.43,102.35,102.4,1458200000.0
2008-07-08 01:15:00,102.4,102.44,102.35,102.355,1293000000.0
2008-07-08 01:30:00,102.355,102.38,102.31,102.32,1517300000.0
2008-07-08 01:45:00,102.32,102.34,102.22,102.24,2011500000.0
2008-07-08 02:00:00,102.24,102.25,102.16,102.19,2668000000.0
2008-07-08 02:15:00,102.19,102.36,102.16,102.35,2024600000.0
2008-07-08 02:30:00,102.35,102.4,102.26,102.36,1868800000.0
2008-07-08 02:45:00,102.36,102.37,102.25,102.25,2427400000.0
2008-07-08 03:00:00,102.25,102.29,102.21,102.28,1740900000.0
2008-07-08 03:15:00,102.28,102.36,102.26,102.33,1351200000.0
2008-07-08 03:30:00,102.32,102.32,102.23,102.23,2636600000.0
2008-07-08 03:45:00,102.23,102.32,102.2,102.29,2375399999.0
2008-07-08 04:00:00,102.29,102.32,102.27,102.29,2805800000.0
2008-07-08 04:15:00,102.29,102.39,102.29,102.36,3154100000.0
2008-07-08 04:30:00,102.36,102.37,102.29,102.29,1993300000.0
2008-07-08 04:45:00,102.29,102.3,102.24,102.24,1047400000.0
2008-07-08 05:00:00,102.24,102.29,102.23,102.28,1041000000.0
2008-07-08 05:15:00,102.28,102.32,102.26,102.26,1208700000.0
2008-07-08 05:30:00,102.26,102.27,102.22,102.25,3783399993.0
2008-07-08 05:45:00,102.25,102.26,102.22,102.24,1159100001.0
2008-07-08 06:00:00,102.23,102.27,102.17,102.19,1606600000.0
2008-07-08 06:15:00,102.19,102.28,102.18,102.27,2207700000.0
2008-07-08 06:30:00,102.27,102.3,102.25,102.26,1069500000.0
2008-07-08 06:45:00,102.255,102.255,102.2,102.24,1130100000.0
2008-07-08 07:00:00,102.24,102.29,102.19,102.28,1911100000.0
2008-07-08 07:15:00,102.28,102.28,102.16,102.165,2496500000.0
2008-07-08 07:30:00,102.17,102.24,102.1,102.13,2596500000.0
2008-07-08 07:45:00,102.13,102.15,102.0,102.03,3383800000.0
2008-07-08 08:00:00,102.03,102.05,101.93,101.95,5467800000.0
2008-07-08 08:15:00,101.95,101.96,101.63,101.65,6137900000.0
2008-07-08 08:30:00,101.65,101.71,101.52,101.62,5467400000.0
2008-07-08 08:45:00,101.61,101.78,101.57,101.66,5032300000.0
2008-07-08 09:00:00,101.67,101.78,101.655,101.77,5090400000.0
2008-07-08 09:15:00,101.77,101.77,101.61,101.735,4293399992.0
2008-07-08 09:30:00,101.735,101.79,101.65,101.65,4456099999.0
2008-07-08 09:45:00,101.65,101.66,101.5,101.54,5017300000.0
2008-07-08 10:00:00,101.53,101.59,101.49,101.56,3274600000.0
2008-07-08 10:15:00,101.56,101.61,101.45,101.46,2670200000.0
2008-07-08 10:30:00,101.455,101.54,101.39,101.52,3474600000.0
2008-07-08 10:45:00,101.51,101.55,101.44,101.5,2599600000.0
2008-07-08 11:00:00,101.5,101.65,101.425,101.64,5653100000.0
2008-07-08 11:15:00,101.64,101.72,101.595,101.6,4780000000.0
2008-07-08 11:30:00,101.61,101.68,101.56,101.66,3379000000.0
2008-07-08 11:45:00,101.66,101.74,101.63,101.72,3157500000.0
2008-07-08 12:00:00,101.72,101.72,101.66,101.68,2730500000.0
2008-07-08 12:15:00,101.68,101.75,101.68,101.705,3130700000.0
2008-07-08 12:30:00,101.71,101.73,101.635,101.68,3139399997.0
2008-07-08 12:45:00,101.68,101.79,101.62,101.72,4538799999.0
2008-07-08 13:00:00,101.71,101.88,101.71,101.79,4043800000.0
2008-07-08 13:15:00,101.79,101.99,101.77,101.87,4033100000.0
2008-07-08 13:30:00,101.87,102.01,101.8,101.8,3196900000.0
2008-07-08 13:45:00,101.8,101.84,101.73,101.785,4547400000.0
2008-07-08 14:00:00,101.79,102.01,101.77,101.91,5837100000.0
2008-07-08 14:15:00,101.91,102.1,101.87,102.09,5107700000.0
2008-07-08 14:30:00,102.09,102.115,101.96,102.05,5092000000.0
2008-07-08 14:45:00,102.055,102.1,102.03,102.09,5392000000.0
2008-07-08 15:00:00,102.09,102.11,102.0,102.02,5501300000.0
2008-07-08 15:15:00,102.02,102.02,101.91,102.01,4666100000.0
2008-07-08 15:30:00,102.015,102.25,101.985,102.185,6036800000.0
2008-07-08 15:45:00,102.19,102.24,102.07,102.125,4799500000.0
2008-07-08 16:00:00,102.125,102.14,101.95,102.08,3665400000.0
2008-07-08 16:15:00,102.08,102.22,102.05,102.2,5213400000.0
2008-07-08 16:30:00,102.2,102.23,102.1,102.15,6222499999.0
2008-07-08 16:45:00,102.15,102.23,102.1,102.145,5759200000.0
2008-07-08 17:00:00,102.145,102.23,102.13,102.2,4662700000.0
2008-07-08 17:15:00,102.195,102.35,102.19,102.32,4548300000.0
2008-07-08 17:30:00,102.325,102.38,102.29,102.38,4805800000.0
2008-07-08 17:45:00,102.38,102.41,102.3,102.33,4745600000.0
2008-07-08 18:00:00,102.33,102.36,102.26,102.31,4567900000.0
2008-07-08 18:15:00,102.31,102.46,102.27,102.46,4617800000.0
2008-07-08 18:30:00,102.46,102.51,102.39,102.4,4013900000.0
2008-07-08 18:45:00,102.4,102.43,102.32,102.36,3891000000.0
2008-07-08 19:00:00,102.36,102.37,102.29,102.34,3489200000.0
2008-07-08 19:15:00,102.34,102.41,102.27,102.36,2582400000.0
2008-07-08 19:30:00,102.36,102.39,102.3,102.38,3332600000.0
2008-07-08 19:45:00,102.38,102.4,102.32,102.35,2585600000.0
2008-07-08 20:00:00,102.35,102.41,102.32,102.35,2243400000.0
2008-07-08 20:15:00,102.35,102.38,102.3,102.37,2018800000.0
2008-07-08 20:30:00,102.38,102.44,102.38,102.41,3711200000.0
2008-07-08 20:45:00,102.41,102.45,102.39,102.43,3693100000.0
2008-07-08 21:00:00,102.43,102.47,102.38,102.45,2577400000.0
2008-07-08 21:15:00,102.46,102.47,102.41,102.45,1310400000.0
2008-07-08 21:30:00,102.45,102.47,102.41,102.46,2428000000.0
2008-07-08 21:45:00,102.46,102.56,102.45,102.51,2262400000.0
2008-07-08 22:00:00,102.51,102.61,102.505,102.6,3266600000.0
2008-07-08 22:15:00,102.6,102.63,102.495,102.5,2270500000.0
2008-07-08 22:30:00,102.5,102.56,102.495,102.52,1698100000.0
2008-07-08 22:45:00,102.52,102.55,102.47,102.49,1743400000.0
2008-07-08 23:00:00,102.485,102.55,102.435,102.46,422600000.0
2008-07-08 23:15:00,102.46,102.48,102.4,102.43,974400000.0
2008-07-08 23:30:00,102.43,102.46,102.39,102.45,973500000.0
2008-07-08 23:45:00,102.46,102.46,102.336,102.39,1219900002.0
2008-07-09 00:00:00,102.39,102.44,102.331,102.371,1577399999.0
2008-07-09 00:15:00,102.39,102.415,102.343,102.41,840800000.0
2008-07-09 00:30:00,102.41,102.45,102.354,102.43,1111800000.0
2008-07-09 00:45:00,102.43,102.43,102.358,102.42,1483200000.0
2008-07-09 01:00:00,102.42,102.5,102.39,102.48,644700000.0
2008-07-09 01:15:00,102.48,102.54,102.46,102.52,1629600006.0
2008-07-09 01:30:00,102.52,102.59,102.5,102.59,2449000001.0
2008-07-09 01:45:00,102.58,102.61,102.51,102.57,3017300000.0
2008-07-09 02:00:00,102.57,102.57,102.5,102.52,2588500000.0
2008-07-09 02:15:00,102.52,102.6,102.51,102.58,1420900000.0
2008-07-09 02:30:00,102.58,102.59,102.42,102.465,1633000000.0
2008-07-09 02:45:00,102.46,102.46,102.31,102.35,1743000000.0
2008-07-09 03:00:00,102.35,102.35,102.13,102.19,1582500000.0
2008-07-09 03:15:00,102.19,102.26,102.17,102.22,784000000.0
2008-07-09 03:30:00,102.22,102.22,102.02,102.14,1778900000.0
2008-07-09 03:45:00,102.14,102.18,102.08,102.08,1000300000.0
2008-07-09 04:00:00,102.08,102.19,102.08,102.19,1045300000.0
2008-07-09 04:15:00,102.18,102.255,102.14,102.22,990100000.0
2008-07-09 04:30:00,102.22,102.24,102.13,102.17,1245300000.0
2008-07-09 04:45:00,102.17,102.2,102.13,102.14,1229800000.0
2008-07-09 05:00:00,102.14,102.15,102.1,102.14,664200000.0
2008-07-09 05:15:00,102.14,102.14,102.07,102.09,785600000.0
2008-07-09 05:30:00,102.09,102.09,101.86,101.99,2286800000.0
2008-07-09 05:45:00,101.99,102.04,101.95,101.96,1177000000.0
2008-07-09 06:00:00,101.96,102.0,101.88,101.91,1814300000.0
2008-07-09 06:15:00,101.91,101.92,101.81,101.89,2160800000.0
2008-07-09 06:30:00,101.89,101.95,101.8,101.85,3161700000.0
2008-07-09 06:45:00,101.85,101.93,101.85,101.885,2824900001.0
2008-07-09 07:00:00,101.885,101.89,101.79,101.86,2621500001.0
2008-07-09 07:15:00,101.87,101.99,101.8,101.935,1970800000.0
2008-07-09 07:30:00,101.94,102.02,101.9,101.92,2659600000.0
2008-07-09 07:45:00,101.92,101.98,101.88,101.96,1833200000.0
2008-07-09 08:00:00,101.96,102.13,101.91,102.065,2603000000.0
2008-07-09 08:15:00,102.065,102.21,102.06,102.14,3921199999.0
2008-07-09 08:30:00,102.14,102.15,101.93,101.98,2530300000.0
2008-07-09 08:45:00,101.98,102.035,101.935,102.02,2098600000.0
2008-07-09 09:00:00,102.02,102.04,101.93,102.01,2398100000.0
2008-07-09 09:15:00,102.01,102.17,101.96,102.13,2570500000.0
2008-07-09 09:30:00,102.13,102.25,102.11,102.24,2861300000.0
2008-07-09 09:45:00,102.23,102.3,102.155,102.16,1860800000.0
2008-07-09 10:00:00,102.16,102.23,102.14,102.195,1376200000.0
2008-07-09 10:15:00,102.19,102.255,102.155,102.24,1791900000.0
2008-07-09 10:30:00,102.24,102.27,102.16,102.165,1782000000.0
2008-07-09 10:45:00,102.165,102.22,102.07,102.08,2187600000.0
2008-07-09 11:00:00,102.08,102.18,102.03,102.09,2028400000.0
2008-07-09 11:15:00,102.095,102.23,102.095,102.22,1962500000.0
2008-07-09 11:30:00,102.22,102.26,102.16,102.22,1314000000.0
2008-07-09 11:45:00,102.22,102.28,102.165,102.21,1103100000.0
2008-07-09 12:00:00,102.215,102.26,102.12,102.25,2022900000.0
2008-07-09 12:15:00,102.26,102.29,102.21,102.22,1798500000.0
2008-07-09 12:30:00,102.21,102.22,102.12,102.14,2553200003.0
2008-07-09 12:45:00,102.14,102.21,102.13,102.18,1761100000.0
2008-07-09 13:00:00,102.18,102.285,102.17,102.2,1940100000.0
2008-07-09 13:15:00,102.2,102.24,102.14,102.23,1788900000.0
2008-07-09 13:30:00,102.23,102.3,102.165,102.27,4403600000.0
2008-07-09 13:45:00,102.26,102.36,102.245,102.34,3441600000.0
2008-07-09 14:00:00,102.34,102.37,102.26,102.33,3710600000.0
2008-07-09 14:15:00,102.33,102.47,102.31,102.42,3634900000.0
2008-07-09 14:30:00,102.42,102.46,102.39,102.41,3655700000.0
2008-07-09 14:45:00,102.41,102.44,102.315,102.32,2407800000.0
2008-07-09 15:00:00,102.32,102.36,102.29,102.32,2778000000.0
2008-07-09 15:15:00,102.32,102.38,102.305,102.33,3455000000.0
2008-07-09 15:30:00,102.33,102.38,102.19,102.27,5519199999.0
2008-07-09 15:45:00,102.27,102.48,102.21,102.45,6731500000.0
2008-07-09 16:00:00,102.45,102.49,102.36,102.435,5713500000.0
2008-07-09 16:15:00,102.44,102.545,102.42,102.52,3696700000.0
2008-07-09 16:30:00,102.52,102.65,102.52,102.58,5377499999.0
2008-07-09 16:45:00,102.585,102.625,102.475,102.51,6396700000.0
2008-07-09 17:00:00,102.51,102.58,102.49,102.545,5369500001.0
2008-07-09 17:15:00,102.54,102.675,102.53,102.645,4711100000.0
2008-07-09 17:30:00,102.645,102.68,102.55,102.59,4943799999.0
2008-07-09 17:45:00,102.59,102.7,102.575,102.66,4246200000.0
2008-07-09 18:00:00,102.665,102.7,102.555,102.61,3657600000.0
2008-07-09 18:15:00,102.61,102.73,102.59,102.69,3943700000.0
2008-07-09 18:30:00,102.69,102.76,102.6,102.65,3878800000.0
2008-07-09 18:45:00,102.65,102.7,102.58,102.6,2765200000.0
2008-07-09 19:00:00,102.6,102.6,102.495,102.53,2718000000.0
2008-07-09 19:15:00,102.53,102.63,102.525,102.59,2001100000.0
2008-07-09 19:30:00,102.59,102.65,102.57,102.62,1745400000.0
2008-07-09 19:45:00,102.62,102.67,102.59,102.67,2005000000.0
2008-07-09 20:00:00,102.67,102.7,102.54,102.54,2875200000.0
2008-07-09 20:15:00,102.54,102.54,102.39,102.42,3232700000.0
2008-07-09 20:30:00,102.42,102.44,102.35,102.39,3088700000.0
2008-07-09 20:45:00,102.39,102.41,102.27,102.34,3764800000.0
2008-07-09 21:00:00,102.34,102.34,102.18,102.22,3258700000.0
2008-07-09 21:15:00,102.22,102.24,102.14,102.15,2425100000.0
2008-07-09 21:30:00,102.14,102.16,102.08,102.08,1815200000.0
2008-07-09 21:45:00,102.08,102.1,102.04,102.06,3396900000.0
2008-07-09 22:00:00,102.06,102.1,102.0,102.01,2232500000.0
2008-07-09 22:15:00,102.0,102.11,101.985,102.0,2723400000.0
2008-07-09 22:30:00,102.0,102.13,101.97,102.06,1621700000.0
2008-07-09 22:45:00,102.06,102.17,102.045,102.145,1588600000.0
2008-07-09 23:00:00,102.15,102.15,102.02,102.085,349100000.0
2008-07-09 23:15:00,102.085,102.085,101.995,102.04,586200000.0
2008-07-09 23:30:00,102.04,102.09,102.013,102.05,1326600000.0
2008-07-09 23:45:00,102.05,102.09,102.015,102.05,1189000000.0
2008-07-10 00:00:00,102.05,102.1,101.988,102.09,1399500000.0
2008-07-10 00:15:00,102.09,102.1,102.002,102.05,1798800000.0
2008-07-10 00:30:00,102.06,102.13,102.05,102.11,1040300000.0
2008-07-10 00:45:00,102.11,102.14,102.06,102.09,1992400000.0
2008-07-10 01:00:00,102.09,102.09,102.0,102.031,2483900000.0
2008-07-10 01:15:00,102.06,102.06,101.97,102.04,2031700000.0
2008-07-10 01:30:00,102.04,102.11,102.0,102.01,2034000000.0
2008-07-10 01:45:00,102.01,102.19,102.01,102.19,1076000000.0
2008-07-10 02:00:00,102.19,102.24,102.13,102.22,1606600000.0
2008-07-10 02:15:00,102.22,102.25,102.16,102.17,1822700000.0
2008-07-10 02:30:00,102.17,102.2,102.05,102.05,1962700000.0
2008-07-10 02:45:00,102.05,102.11,101.99,102.03,2164400000.0
2008-07-10 03:00:00,102.03,102.1,101.98,101.99,2125500000.0
2008-07-10 03:15:00,101.99,102.07,101.94,102.06,3802800000.0
2008-07-10 03:30:00,102.14,102.7,102.14,102.42,3310800001.0
2008-07-10 03:45:00,102.42,102.5,102.38,102.47,1830700000.0
2008-07-10 04:00:00,102.47,102.51,102.44,102.47,1109600000.0
2008-07-10 04:15:00,102.47,102.47,102.37,102.39,722700000.0
2008-07-10 04:30:00,102.39,102.4,102.34,102.37,997700000.0
2008-07-10 04:45:00,102.37,102.41,102.355,102.38,508200000.0
2008-07-10 05:00:00,102.375,102.45,102.37,102.42,936500000.0
2008-07-10 05:15:00,102.42,102.46,102.36,102.41,978500000.0
2008-07-10 05:30:00,102.4,102.525,102.37,102.46,1056800000.0
2008-07-10 05:45:00,102.47,102.56,102.47,102.54,504200000.0
2008-07-10 06:00:00,102.54,102.615,102.51,102.57,1250400000.0
2008-07-10 06:15:00,102.57,102.6,102.535,102.56,794700000.0
2008-07-10 06:30:00,102.56,102.63,102.56,102.585,668000000.0
2008-07-10 06:45:00,102.59,102.62,102.56,102.6,1344499999.0
2008-07-10 07:00:00,102.61,102.67,102.57,102.64,1164000000.0
2008-07-10 07:15:00,102.64,102.73,102.59,102.63,1632199999.0
2008-07-10 07:30:00,102.63,102.76,102.599,102.72,1429700000.0
2008-07-10 07:45:00,102.71,102.72,102.56,102.58,1243700000.0
2008-07-10 08:00:00,102.55,102.73,102.54,102.66,2096600000.0
2008-07-10 08:15:00,102.655,102.72,102.595,102.63,3001900000.0
2008-07-10 08:30:00,102.62,102.67,102.565,102.58,3211400000.0
2008-07-10 08:45:00,102.58,102.65,102.55,102.59,2263800000.0
2008-07-10 09:00:00,102.59,102.745,102.505,102.7,3063800000.0
2008-07-10 09:15:00,102.7,102.825,102.67,102.8,3415800001.0
2008-07-10 09:30:00,102.79,102.84,102.74,102.825,2931100000.0
2008-07-10 09:45:00,102.825,102.835,102.76,102.8,2806500000.0
2008-07-10 10:00:00,102.8,102.83,102.69,102.735,3074600000.0
2008-07-10 10:15:00,102.74,102.8,102.69,102.7,3012100000.0
2008-07-10 10:30:00,102.7,102.84,102.69,102.82,2659200000.0
2008-07-10 10:45:00,102.82,102.86,102.78,102.815,1753900000.0
2008-07-10 11:00:00,102.815,102.87,102.78,102.815,2300500000.0
2008-07-10 11:15:00,102.815,102.905,102.81,102.86,1654300000.0
2008-07-10 11:30:00,102.86,102.96,102.81,102.86,3497200000.0
2008-07-10 11:45:00,102.86,102.87,102.77,102.83,3531600000.0
2008-07-10 12:00:00,102.83,102.87,102.78,102.81,2492700000.0
2008-07-10 12:15:00,102.81,102.86,102.81,102.82,2730300000.0
2008-07-10 12:30:00,102.82,102.89,102.78,102.88,3024200000.0
2008-07-10 12:45:00,102.88,102.96,102.86,102.95,2647300000.0
2008-07-10 13:00:00,102.95,103.0,102.915,103.0,3078400000.0
2008-07-10 13:15:00,103.0,103.115,102.97,103.1,4298600000.0
2008-07-10 13:30:00,103.1,103.13,103.02,103.025,4209400000.0
2008-07-10 13:45:00,103.03,103.065,102.96,102.99,3693200000.0
2008-07-10 14:00:00,102.99,103.04,102.95,103.02,3309800000.0
2008-07-10 14:15:00,103.01,103.03,102.93,102.96,3432500000.0
2008-07-10 14:30:00,102.94,103.13,102.94,103.0,3206900002.0
2008-07-10 14:45:00,103.0,103.04,102.86,102.88,4123300000.0
2008-07-10 15:00:00,102.88,102.94,102.77,102.9,4471500000.0
2008-07-10 15:15:00,102.9,102.99,102.9,102.95,2696800000.0
2008-07-10 15:30:00,102.95,103.05,102.84,103.03,4459600000.0
2008-07-10 15:45:00,103.03,103.06,102.91,102.94,3527600003.0
2008-07-10 16:00:00,102.94,102.96,102.84,102.85,4208400000.0
2008-07-10 16:15:00,102.85,103.015,102.735,102.88,6782900000.0
2008-07-10 16:30:00,102.88,102.94,102.815,102.89,5369200000.0
2008-07-10 16:45:00,102.9,102.96,102.86,102.88,4075300000.0
2008-07-10 17:00:00,102.89,102.98,102.805,102.94,5067700001.0
2008-07-10 17:15:00,102.945,102.95,102.8,102.88,4903200000.0
2008-07-10 17:30:00,102.88,103.0,102.875,102.96,3983900000.0
2008-07-10 17:45:00,102.96,103.0,102.91,102.97,5200600000.0
2008-07-10 18:00:00,102.965,103.04,102.955,103.02,3986600000.0
2008-07-10 18:15:00,103.02,103.08,102.99,103.0,2829900000.0
2008-07-10 18:30:00,103.0,103.0,102.89,102.96,2633200000.0
2008-07-10 18:45:00,102.96,102.96,102.86,102.93,3156600000.0
2008-07-10 19:00:00,102.94,103.0,102.9,102.97,3360600000.0
2008-07-10 19:15:00,102.97,103.0,102.87,102.91,2710800000.0
2008-07-10 19:30:00,102.91,103.01,102.91,102.97,2522200000.0
2008-07-10 19:45:00,102.97,103.01,102.95,102.96,1688200000.0
2008-07-10 20:00:00,102.95,102.96,102.853,102.9,2585600000.0
2008-07-10 20:15:00,102.9,102.94,102.8,102.9,3496800000.0
2008-07-10 20:30:00,102.9,102.94,102.82,102.83,5487599999.0
2008-07-10 20:45:00,102.83,102.955,102.81,102.92,4934000000.0
2008-07-10 21:00:00,102.91,103.06,102.9,103.05,3797600000.0
2008-07-10 21:15:00,103.05,103.06,102.98,103.05,2533000000.0
2008-07-10 21:30:00,103.05,103.06,102.92,102.94,2084900000.0
2008-07-10 21:45:00,102.94,102.98,102.92,102.98,1736700000.0
2008-07-10 22:00:00,102.965,102.99,102.93,102.95,1028200000.0
2008-07-10 22:15:00,102.893,103.01,102.893,103.0,2350599995.0
2008-07-10 22:30:00,103.0,103.06,102.98,103.06,2102100000.0
2008-07-10 22:45:00,103.06,103.07,102.97,102.98,2752700000.0
2008-07-10 23:00:00,102.975,103.035,102.91,102.995,574900000.0
2008-07-10 23:15:00,102.995,103.06,102.9,102.94,1563700000.0
2008-07-10 23:30:00,102.94,102.98,102.835,102.9,1343700000.0
2008-07-10 23:45:00,102.9,102.96,102.87,102.92,1198499997.0
2008-07-11 00:00:00,102.92,103.06,102.92,103.01,2308900000.0
2008-07-11 00:15:00,103.015,103.02,102.9,102.92,1308200000.0
2008-07-11 00:30:00,102.92,102.94,102.875,102.93,1412700000.0
2008-07-11 00:45:00,102.93,102.98,102.9,102.91,1219900000.0
2008-07-11 01:00:00,102.91,102.98,102.9,102.95,1354900000.0
2008-07-11 01:15:00,102.95,102.99,102.898,102.95,1323700000.0
2008-07-11 01:30:00,102.95,102.99,102.921,102.96,1103000000.0
2008-07-11 01:45:00,102.96,102.99,102.89,102.9,1862000000.0
2008-07-11 02:00:00,102.9,102.92,102.81,102.82,3061200000.0
2008-07-11 02:15:00,102.82,102.88,102.81,102.86,1723400000.0
2008-07-11 02:30:00,102.87,102.89,102.83,102.88,1674300000.0
2008-07-11 02:45:00,102.88,102.93,102.87,102.89,2458300000.0
2008-07-11 03:00:00,102.88,102.89,102.8,102.81,3245700000.0
2008-07-11 03:15:00,102.81,102.84,102.747,102.8,2553900001.0
2008-07-11 03:30:00,102.79,102.86,102.77,102.79,3059100000.0
2008-07-11 03:45:00,102.79,102.82,102.77,102.82,1288200000.0
2008-07-11 04:00:00,102.82,102.82,102.79,102.81,859300000.0
2008-07-11 04:15:00,102.808,102.815,102.74,102.76,723600000.0
2008-07-11 04:30:00,102.77,102.81,102.73,102.8,688900000.0
2008-07-11 04:45:00,102.8,102.8,102.75,102.77,597900000.0
2008-07-11 05:00:00,102.76,102.81,102.703,102.735,955200000.0
2008-07-11 05:15:00,102.77,102.79,102.715,102.77,578100000.0
2008-07-11 05:30:00,102.77,102.79,102.75,102.77,757600000.0
2008-07-11 05:45:00,102.77,102.8,102.76,102.77,979600000.0
2008-07-11 06:00:00,102.77,102.92,102.77,102.92,2469000000.0
2008-07-11 06:15:00,102.92,103.01,102.87,102.91,3689500000.0
2008-07-11 06:30:00,102.91,102.94,102.87,102.88,2043700000.0
2008-07-11 06:45:00,102.88,102.9,102.802,102.9,989500000.0
2008-07-11 07:00:00,102.9,102.93,102.859,102.93,898600000.0
2008-07-11 07:15:00,102.93,103.02,102.93,102.97,1870400000.0
2008-07-11 07:30:00,102.97,103.0,102.917,102.99,1039100000.0
2008-07-11 07:45:00,102.99,103.02,102.9,102.9,1072300000.0
2008-07-11 08:00:00,102.91,102.97,102.84,102.97,2496400000.0
2008-07-11 08:15:00,102.97,103.03,102.93,103.0,3019100000.0
2008-07-11 08:30:00,103.0,103.05,102.91,103.01,3094300000.0
2008-07-11 08:45:00,103.01,103.04,102.94,103.02,2025500000.0
2008-07-11 09:00:00,103.02,103.04,102.97,102.99,3371900000.0
2008-07-11 09:15:00,102.99,103.1,102.98,103.1,2298700000.0
2008-07-11 09:30:00,103.105,103.13,103.03,103.07,3311000000.0
2008-07-11 09:45:00,103.07,103.11,103.0,103.03,2995100000.0
2008-07-11 10:00:00,103.03,103.09,103.01,103.03,2371500000.0
2008-07-11 10:15:00,103.03,103.07,103.02,103.06,2139200000.0
2008-07-11 10:30:00,103.06,103.11,103.03,103.05,2825400000.0
2008-07-11 10:45:00,103.05,103.1,103.05,103.09,1886400000.0
2008-07-11 11:00:00,103.09,103.12,103.06,103.09,2009600000.0
2008-07-11 11:15:00,103.09,103.12,103.05,103.09,2535300000.0
2008-07-11 11:30:00,103.09,103.15,103.055,103.11,3303400000.0
2008-07-11 11:45:00,103.11,103.13,103.025,103.115,3420000000.0
2008-07-11 12:00:00,103.115,103.13,103.0,103.08,3986400000.0
2008-07-11 12:15:00,103.08,103.11,103.035,103.1,3803099999.0
2008-07-11 12:30:00,103.1,103.12,103.01,103.06,4409500000.0
2008-07-11 12:45:00,103.06,103.06,102.95,103.02,3709700000.0
2008-07-11 13:00:00,103.03,103.03,102.87,102.92,3201200000.0
2008-07-11 13:15:00,102.92,103.04,102.91,102.99,4656300000.0
2008-07-11 13:30:00,102.99,103.06,102.85,102.89,3955100000.0
2008-07-11 13:45:00,102.89,102.91,102.63,102.78,4751200000.0
2008-07-11 14:00:00,102.77,102.78,102.45,102.46,6717900000.0
2008-07-11 14:15:00,102.47,102.7,102.42,102.635,7535100000.0
2008-07-11 14:30:00,102.68,102.695,102.555,102.62,7335060636.0
2008-07-11 14:45:00,102.62,102.66,102.565,102.58,5775000002.0
2008-07-11 15:00:00,102.59,102.68,102.55,102.64,6340600000.0
2008-07-11 15:15:00,102.63,102.64,102.44,102.545,5820100002.0
2008-07-11 15:30:00,102.56,102.68,102.455,102.66,7865400001.0
2008-07-11 15:45:00,102.67,102.78,102.57,102.72,5931700003.0
2008-07-11 16:00:00,102.72,102.94,102.69,102.91,5131700000.0
2008-07-11 16:15:00,102.91,102.935,102.62,102.78,6000200004.0
2008-07-11 16:30:00,102.78,102.9,102.71,102.72,5152500000.0
2008-07-11 16:45:00,102.73,102.825,102.65,102.66,4222400000.0
2008-07-11 17:00:00,102.66,102.74,102.61,102.62,3143700008.0
2008-07-11 17:15:00,102.62,102.74,102.59,102.62,3691499998.0
2008-07-11 17:30:00,102.61,102.67,102.54,102.645,4234100000.0
2008-07-11 17:45:00,102.64,102.695,102.61,102.66,3954600000.0
2008-07-11 18:00:00,102.665,102.68,102.56,102.61,3235600000.0
2008-07-11 18:15:00,102.61,102.62,102.5,102.565,4319300001.0
2008-07-11 18:30:00,102.565,102.6,102.48,102.53,2826300000.0
2008-07-11 18:45:00,102.53,102.61,102.515,102.575,3502799999.0
2008-07-11 19:00:00,102.585,102.65,102.54,102.64,3493000000.0
2008-07-11 19:15:00,102.635,102.73,102.595,102.64,3982000001.0
2008-07-11 19:30:00,102.64,102.7,102.6,102.625,3544100000.0
2008-07-11 19:45:00,102.625,102.69,102.58,102.66,2764700000.0
2008-07-11 20:00:00,102.66,102.8,102.63,102.79,3756000000.0
2008-07-11 20:15:00,102.79,102.83,102.67,102.67,3745300000.0
2008-07-11 20:30:00,102.67,102.69,102.64,102.69,2139700000.0
2008-07-11 20:45:00,102.69,102.87,102.69,102.79,6869400000.0
2008-07-11 21:00:00,102.79,102.98,102.75,102.81,5790700000.0
2008-07-11 21:15:00,102.8,102.89,102.79,102.82,4216400000.0
2008-07-11 21:30:00,102.82,102.86,102.64,102.665,4134400000.0
2008-07-11 21:45:00,102.67,102.85,102.66,102.72,2848700000.0
2008-07-11 22:00:00,102.72,102.85,102.7,102.805,2505900000.0
2008-07-11 22:15:00,102.805,102.83,102.545,102.67,2456400000.0
2008-07-11 22:30:00,102.67,102.73,102.59,102.715,2123400000.0
2008-07-11 22:45:00,102.71,102.8,102.64,102.68,551000000.0
2008-07-13 23:00:00,102.84,103.01,102.685,102.96,1069199999.0
2008-07-13 23:15:00,102.96,102.98,102.88,102.93,314900000.0
2008-07-13 23:30:00,102.93,102.99,102.93,102.95,204000000.0
2008-07-13 23:45:00,102.95,103.02,102.906,102.94,561499999.0
2008-07-14 00:00:00,102.95,103.06,102.89,102.94,1308400000.0
2008-07-14 00:15:00,102.935,103.07,102.92,102.99,1971400000.0
2008-07-14 00:30:00,102.99,103.045,102.88,102.96,1379400000.0
2008-07-14 00:45:00,102.96,103.02,102.93,103.02,637500000.0
2008-07-14 01:00:00,103.02,103.05,102.94,103.01,1410500000.0
2008-07-14 01:15:00,103.02,103.05,102.98,103.01,1729000000.0
2008-07-14 01:30:00,103.01,103.08,102.99,103.05,3421300000.0
2008-07-14 01:45:00,103.05,103.13,103.03,103.11,4095900000.0
2008-07-14 02:00:00,103.11,103.18,103.03,103.07,3808600000.0
2008-07-14 02:15:00,103.08,103.13,103.03,103.13,2551400000.0
2008-07-14 02:30:00,103.13,103.16,103.05,103.145,3805800000.0
2008-07-14 02:45:00,103.15,103.19,103.05,103.08,4575200000.0
2008-07-14 03:00:00,103.08,103.105,102.99,102.99,2738000000.0
2008-07-14 03:15:00,103.0,103.06,102.97,103.0,2383800000.0
2008-07-14 03:30:00,103.01,103.04,102.985,103.01,2452600000.0
2008-07-14 03:45:00,102.96,103.07,102.905,103.02,1174900000.0
2008-07-14 04:00:00,103.02,103.075,103.01,103.05,1330900000.0
2008-07-14 04:15:00,103.04,103.12,103.04,103.12,1292800000.0
2008-07-14 04:30:00,103.12,103.13,103.07,103.09,1315200000.0
2008-07-14 04:45:00,103.09,103.09,103.01,103.08,1093500000.0
2008-07-14 05:00:00,103.08,103.12,103.06,103.08,1168800000.0
2008-07-14 05:15:00,103.08,103.14,103.06,103.11,2275300000.0
2008-07-14 05:30:00,103.11,103.15,103.1,103.12,884200000.0
2008-07-14 05:45:00,103.12,103.17,103.1,103.13,1776400000.0
2008-07-14 06:00:00,103.13,103.16,103.09,103.09,1341400000.0
2008-07-14 06:15:00,103.09,103.1,103.02,103.03,1990800000.0
2008-07-14 06:30:00,103.03,103.06,102.98,103.04,508000000.0
2008-07-14 06:45:00,103.04,103.06,102.97,103.04,746400000.0
2008-07-14 07:00:00,103.04,103.1,102.991,103.07,523200000.0
2008-07-14 07:15:00,103.08,103.12,103.02,103.03,993200000.0
2008-07-14 07:30:00,103.03,103.16,103.0,103.14,1442900000.0
2008-07-14 07:45:00,103.14,103.19,103.12,103.17,1377400000.0
2008-07-14 08:00:00,103.17,103.2,103.09,103.16,1552900000.0
2008-07-14 08:15:00,103.16,103.21,103.15,103.15,1268200000.0
2008-07-14 08:30:00,103.14,103.24,103.13,103.16,3138600000.0
2008-07-14 08:45:00,103.17,103.29,103.16,103.22,3488300000.0
2008-07-14 09:00:00,103.22,103.29,103.13,103.17,3665100000.0
2008-07-14 09:15:00,103.18,103.23,103.115,103.21,3060800000.0
2008-07-14 09:30:00,103.22,103.24,103.14,103.155,1248500000.0
2008-07-14 09:45:00,103.15,103.185,103.065,103.135,1217400000.0
2008-07-14 10:00:00,103.14,103.25,103.105,103.24,1835500000.0
2008-07-14 10:15:00,103.24,103.3,103.2,103.21,2061100000.0
2008-07-14 10:30:00,103.21,103.26,103.18,103.22,1592400000.0
2008-07-14 10:45:00,103.22,103.29,103.185,103.2,1419900000.0
2008-07-14 11:00:00,103.2,103.24,103.13,103.21,1771000000.0
2008-07-14 11:15:00,103.21,103.265,103.17,103.24,1566800000.0
2008-07-14 11:30:00,103.24,103.265,103.2,103.215,1079900000.0
2008-07-14 11:45:00,103.215,103.3,103.205,103.28,1435600000.0
2008-07-14 12:00:00,103.285,103.35,103.25,103.31,1725800000.0
2008-07-14 12:15:00,103.305,103.34,103.23,103.315,1543200000.0
2008-07-14 12:30:00,103.32,103.35,103.275,103.31,1123800000.0
2008-07-14 12:45:00,103.31,103.36,103.28,103.29,1145600000.0
2008-07-14 13:00:00,103.295,103.35,103.26,103.305,1345100000.0
2008-07-14 13:15:00,103.305,103.34,103.28,103.305,1547200000.0
2008-07-14 13:30:00,103.305,103.345,103.255,103.31,1436500000.0
2008-07-14 13:45:00,103.31,103.4,103.3,103.39,1649800000.0
2008-07-14 14:00:00,103.39,103.44,103.36,103.37,1063000000.0
2008-07-14 14:15:00,103.37,103.37,103.24,103.34,1605000000.0
2008-07-14 14:30:00,103.34,103.41,103.32,103.37,1470200000.0
2008-07-14 14:45:00,103.37,103.44,103.33,103.37,2269105000.0
2008-07-14 15:00:00,103.37,103.4,103.31,103.33,1663500000.0
2008-07-14 15:15:00,103.33,103.41,103.3,103.32,1656100000.0
2008-07-14 15:30:00,103.325,103.395,103.23,103.27,2050100000.0
2008-07-14 15:45:00,103.26,103.28,103.14,103.21,3035440000.0
2008-07-14 16:00:00,103.21,103.29,103.11,103.28,2771900000.0
2008-07-14 16:15:00,103.28,103.32,103.14,103.23,2382800000.0
2008-07-14 16:30:00,103.23,103.34,103.18,103.23,2697800000.0
2008-07-14 16:45:00,103.23,103.44,103.2,103.415,2047100000.0
2008-07-14 17:00:00,103.42,103.44,103.28,103.36,2319700000.0
2008-07-14 17:15:00,103.355,103.36,103.23,103.3,1674600000.0
2008-07-14 17:30:00,103.31,103.32,103.23,103.3,1295600000.0
2008-07-14 17:45:00,103.29,103.3,103.1,103.22,1893900000.0
2008-07-14 18:00:00,103.22,103.38,103.16,103.31,2164300000.0
2008-07-14 18:15:00,103.31,103.36,103.27,103.35,1640000000.0
2008-07-14 18:30:00,103.35,103.38,103.23,103.305,1629700000.0
2008-07-14 18:45:00,103.3,103.32,103.16,103.19,1435700000.0
2008-07-14 19:00:00,103.19,103.24,103.15,103.195,1331900000.0
2008-07-14 19:15:00,103.19,103.255,103.16,103.195,907800000.0
2008-07-14 19:30:00,103.2,103.21,103.115,103.17,1441700000.0
2008-07-14 19:45:00,103.165,103.22,103.135,103.18,1426400000.0
2008-07-14 20:00:00,103.175,103.23,103.06,103.14,1976500000.0
2008-07-14 20:15:00,103.14,103.25,103.12,103.2,1203700000.0
2008-07-14 20:30:00,103.2,103.285,103.165,103.18,1141800000.0
2008-07-14 20:45:00,103.18,103.215,103.13,103.18,1369400000.0
2008-07-14 21:00:00,103.17,103.18,103.08,103.17,1308700000.0
2008-07-14 21:15:00,103.165,103.27,103.14,103.215,1381300000.0
2008-07-14 21:30:00,103.21,103.22,103.11,103.125,1201100000.0
2008-07-14 21:45:00,103.125,103.15,103.07,103.125,1164200000.0
2008-07-14 22:00:00,103.125,103.19,103.115,103.18,537600000.0
2008-07-14 22:15:00,103.18,103.245,103.165,103.21,365200000.0
2008-07-14 22:30:00,103.21,103.24,103.119,103.17,577000000.0
2008-07-14 22:45:00,103.175,103.23,103.125,103.135,1107100000.0
2008-07-14 23:00:00,103.125,103.205,103.09,103.14,586500005.0
2008-07-14 23:15:00,103.14,103.19,103.13,103.19,676000000.0
2008-07-14 23:30:00,103.19,103.25,103.129,103.206,609400000.0
2008-07-14 23:45:00,103.209,103.209,103.126,103.16,452000000.0
2008-07-15 00:00:00,103.145,103.2,103.13,103.19,214700000.0
2008-07-15 00:15:00,103.19,103.24,103.19,103.22,264600000.0
2008-07-15 00:30:00,103.22,103.245,103.153,103.225,401400000.0
2008-07-15 00:45:00,103.225,103.24,103.115,103.13,875400000.0
2008-07-15 01:00:00,103.14,103.18,103.11,103.15,399600000.0
2008-07-15 01:15:00,103.15,103.16,103.096,103.15,474000000.0
2008-07-15 01:30:00,103.15,103.17,103.093,103.17,328700000.0
2008-07-15 01:45:00,103.17,103.25,103.17,103.22,530200000.0
2008-07-15 02:00:00,103.22,103.23,103.02,103.12,1540200000.0
2008-07-15 02:15:00,103.11,103.15,103.013,103.15,634000000.0
2008-07-15 02:30:00,103.15,103.19,103.12,103.17,833400000.0
2008-07-15 02:45:00,103.17,103.18,103.07,103.14,1253500000.0
2008-07-15 03:00:00,103.14,103.15,103.09,103.13,649700000.0
2008-07-15 03:15:00,103.13,103.17,103.12,103.15,634500000.0
2008-07-15 03:30:00,103.15,103.24,103.1,103.17,1319700000.0
2008-07-15 03:45:00,103.17,103.17,103.09,103.15,1161000000.0
2008-07-15 04:00:00,103.15,103.2,103.13,103.19,832200000.0
2008-07-15 04:15:00,103.19,103.21,103.04,103.07,903000000.0
2008-07-15 04:30:00,103.07,103.09,103.04,103.06,574400000.0
2008-07-15 04:45:00,103.07,103.13,103.045,103.12,846300000.0
2008-07-15 05:00:00,103.12,103.24,103.1,103.21,2405900000.0
2008-07-15 05:15:00,103.21,103.25,103.155,103.18,1151535000.0
2008-07-15 05:30:00,103.18,103.2,103.13,103.16,459800000.0
2008-07-15 05:45:00,103.17,103.19,103.09,103.15,761700000.0
2008-07-15 06:00:00,103.15,103.19,103.1,103.18,959700000.0
2008-07-15 06:15:00,103.18,103.19,103.061,103.16,734900000.0
2008-07-15 06:30:00,103.16,103.23,103.125,103.21,554700000.0
2008-07-15 06:45:00,103.21,103.22,103.15,103.155,732500000.0
2008-07-15 07:00:00,103.16,103.18,103.083,103.14,791400000.0
2008-07-15 07:15:00,103.14,103.21,103.135,103.2,448200000.0
2008-07-15 07:30:00,103.2,103.23,103.15,103.165,976100000.0
2008-07-15 07:45:00,103.165,103.25,103.165,103.25,1189600000.0
2008-07-15 08:00:00,103.25,103.27,103.17,103.19,1167300000.0
2008-07-15 08:15:00,103.19,103.43,103.185,103.4,2716600000.0
2008-07-15 08:30:00,103.4,103.4,103.27,103.32,2900200000.0
2008-07-15 08:45:00,103.32,103.36,103.17,103.27,2933900000.0
2008-07-15 09:00:00,103.27,103.37,103.2,103.205,3458000000.0
2008-07-15 09:15:00,103.205,103.3,103.17,103.27,3265100000.0
2008-07-15 09:30:00,103.27,103.35,103.235,103.35,3075700000.0
2008-07-15 09:45:00,103.35,103.35,103.195,103.33,3140400000.0
2008-07-15 10:00:00,103.335,103.38,103.23,103.26,3465100000.0
2008-07-15 10:15:00,103.26,103.29,103.17,103.24,3888100000.0
2008-07-15 10:30:00,103.24,103.32,103.17,103.23,3427400000.0
2008-07-15 10:45:00,103.225,103.265,103.13,103.24,2991100000.0
2008-07-15 11:00:00,103.24,103.25,103.04,103.11,2949000000.0
2008-07-15 11:15:00,103.11,103.21,103.03,103.2,4033600000.0
2008-07-15 11:30:00,103.195,103.28,103.14,103.16,3318700000.0
2008-07-15 11:45:00,103.16,103.18,103.005,103.04,3967700000.0
2008-07-15 12:00:00,103.035,103.135,103.02,103.12,2559500000.0
2008-07-15 12:15:00,103.12,103.14,103.02,103.04,2498900000.0
2008-07-15 12:30:00,103.04,103.11,102.82,102.91,3071600000.0
2008-07-15 12:45:00,102.91,102.96,102.82,102.87,3969400000.0
2008-07-15 13:00:00,102.87,102.98,102.86,102.91,2612600000.0
2008-07-15 13:15:00,102.91,103.0,102.88,102.94,2769599999.0
2008-07-15 13:30:00,102.95,102.985,102.84,102.895,2581500000.0
2008-07-15 13:45:00,102.9,102.95,102.81,102.88,2637899999.0
2008-07-15 14:00:00,102.89,102.895,102.805,102.86,3144199999.0
2008-07-15 14:15:00,102.875,102.88,102.75,102.83,3889600000.0
2008-07-15 14:30:00,102.845,102.96,102.69,102.93,4231000000.0
2008-07-15 14:45:00,102.93,102.93,102.79,102.89,2554000000.0
2008-07-15 15:00:00,102.89,102.955,102.85,102.92,3376399999.0
2008-07-15 15:15:00,102.92,102.94,102.815,102.88,2668600000.0
2008-07-15 15:30:00,102.87,102.91,102.78,102.86,3977300000.0
2008-07-15 15:45:00,102.86,102.92,102.8,102.885,4084000000.0
2008-07-15 16:00:00,102.875,102.885,102.53,102.68,4665200001.0
2008-07-15 16:15:00,102.68,102.705,102.525,102.59,4721900000.0
2008-07-15 16:30:00,102.59,102.59,102.375,102.49,5589600000.0
2008-07-15 16:45:00,102.49,102.59,102.44,102.53,6810000005.0
2008-07-15 17:00:00,102.53,102.75,102.52,102.575,5727900000.0
2008-07-15 17:15:00,102.585,102.665,102.51,102.56,4665600000.0
2008-07-15 17:30:00,102.56,102.61,102.45,102.55,3495200000.0
2008-07-15 17:45:00,102.555,102.72,102.5,102.71,3247600000.0
2008-07-15 18:00:00,102.71,102.75,102.6,102.715,2388500000.0
2008-07-15 18:15:00,102.72,102.82,102.65,102.74,2206200000.0
2008-07-15 18:30:00,102.75,102.89,102.72,102.84,2411000000.0
2008-07-15 18:45:00,102.84,102.86,102.67,102.775,1951700000.0
2008-07-15 19:00:00,102.77,102.95,102.74,102.89,2123400000.0
2008-07-15 19:15:00,102.9,102.925,102.72,102.76,1792700000.0
2008-07-15 19:30:00,102.76,102.82,102.71,102.78,1560200000.0
2008-07-15 19:45:00,102.78,102.78,102.7,102.7,1618400000.0
2008-07-15 20:00:00,102.705,102.76,102.65,102.71,1213700000.0
2008-07-15 20:15:00,102.71,102.76,102.66,102.72,1118400000.0
2008-07-15 20:30:00,102.72,102.81,102.705,102.765,1960500000.0
2008-07-15 20:45:00,102.76,102.81,102.7,102.71,1494700000.0
2008-07-15 21:00:00,102.71,102.795,102.615,102.64,1609100000.0
2008-07-15 21:15:00,102.64,102.665,102.51,102.51,1533900000.0
2008-07-15 21:30:00,102.51,102.57,102.45,102.53,1564200000.0
2008-07-15 21:45:00,102.53,102.54,102.46,102.525,1504700000.0
2008-07-15 22:00:00,102.525,102.53,102.42,102.47,973700000.0
2008-07-15 22:15:00,102.48,102.54,102.48,102.51,719000000.0
2008-07-15 22:30:00,102.51,102.51,102.42,102.48,631500000.0
2008-07-15 22:45:00,102.48,102.58,102.41,102.545,790200000.0
2008-07-15 23:00:00,102.545,102.548,102.46,102.49,485900001.0
2008-07-15 23:15:00,102.495,102.54,102.41,102.41,520900000.0
2008-07-15 23:30:00,102.41,102.45,102.37,102.43,280900000.0
2008-07-15 23:45:00,102.42,102.44,102.347,102.41,222300000.0
2008-07-16 00:00:00,102.4,102.5,102.38,102.49,942500000.0
2008-07-16 00:15:00,102.5,102.545,102.49,102.53,518800000.0
2008-07-16 00:30:00,102.53,102.57,102.5,102.52,721800000.0
2008-07-16 00:45:00,102.525,102.59,102.5,102.59,396600000.0
2008-07-16 01:00:00,102.59,102.64,102.56,102.62,1631200000.0
2008-07-16 01:15:00,102.62,102.69,102.6,102.65,1587800000.0
2008-07-16 01:30:00,102.645,102.67,102.605,102.66,1106500000.0
2008-07-16 01:45:00,102.67,102.73,102.67,102.715,1605600000.0
2008-07-16 02:00:00,102.72,102.83,102.71,102.82,2214807842.0
2008-07-16 02:15:00,102.81,102.88,102.785,102.845,3371061763.0
2008-07-16 02:30:00,102.845,102.845,102.72,102.74,2716400000.0
2008-07-16 02:45:00,102.74,102.88,102.73,102.83,2236200000.0
2008-07-16 03:00:00,102.83,102.84,102.73,102.73,2104900000.0
2008-07-16 03:15:00,102.73,102.82,102.73,102.8,1539700000.0
2008-07-16 03:30:00,102.8,102.87,102.8,102.84,629400000.0
2008-07-16 03:45:00,102.84,102.905,102.83,102.84,1846200000.0
2008-07-16 04:00:00,102.84,102.87,102.68,102.71,2488500000.0
2008-07-16 04:15:00,102.71,102.72,102.54,102.575,1813100000.0
2008-07-16 04:30:00,102.575,102.61,102.5,102.6,2394100000.0
2008-07-16 04:45:00,102.6,102.64,102.58,102.62,1333900000.0
2008-07-16 05:00:00,102.62,102.64,102.34,102.41,3211899999.0
2008-07-16 05:15:00,102.41,102.47,102.39,102.45,1172600000.0
2008-07-16 05:30:00,102.45,102.48,102.38,102.41,958800000.0
2008-07-16 05:45:00,102.4,102.41,102.09,102.19,1725100000.0
2008-07-16 06:00:00,102.19,102.3,102.14,102.27,1424500000.0
2008-07-16 06:15:00,102.27,102.31,102.19,102.23,1296900000.0
2008-07-16 06:30:00,102.23,102.28,102.21,102.235,899100000.0
2008-07-16 06:45:00,102.235,102.26,102.205,102.23,1116400000.0
2008-07-16 07:00:00,102.23,102.26,102.12,102.13,1279200000.0
2008-07-16 07:15:00,102.14,102.14,101.76,101.87,2061100000.0
2008-07-16 07:30:00,101.87,102.14,101.86,102.04,3703300000.0
2008-07-16 07:45:00,102.04,102.23,102.015,102.19,2853900000.0
2008-07-16 08:00:00,102.19,102.23,102.07,102.11,1856500000.0
2008-07-16 08:15:00,102.11,102.2,102.0,102.08,1916500000.0
2008-07-16 08:30:00,102.08,102.1,101.75,101.77,1783100000.0
2008-07-16 08:45:00,101.77,101.89,101.72,101.84,1428000000.0
2008-07-16 09:00:00,101.84,101.96,101.815,101.815,1378400000.0
2008-07-16 09:15:00,101.815,101.885,101.69,101.81,1627700000.0
2008-07-16 09:30:00,101.81,101.85,101.68,101.69,1398900000.0
2008-07-16 09:45:00,101.68,101.73,101.61,101.705,1930700001.0
2008-07-16 10:00:00,101.705,101.845,101.7,101.7,1465900000.0
2008-07-16 10:15:00,101.71,101.835,101.7,101.815,3463900005.0
2008-07-16 10:30:00,101.815,101.9,101.78,101.85,2352700000.0
2008-07-16 10:45:00,101.85,101.87,101.8,101.825,2991900004.0
2008-07-16 11:00:00,101.825,101.885,101.735,101.735,3633399999.0
2008-07-16 11:15:00,101.735,101.845,101.685,101.82,2559200003.0
2008-07-16 11:30:00,101.825,101.84,101.7,101.71,2849500000.0
2008-07-16 11:45:00,101.705,101.79,101.66,101.78,5828400026.0
2008-07-16 12:00:00,101.78,101.815,101.715,101.715,2916100000.0
2008-07-16 12:15:00,101.715,101.81,101.575,101.775,3965800000.0
2008-07-16 12:30:00,101.77,101.805,101.62,101.67,2970500000.0
2008-07-16 12:45:00,101.67,101.745,101.57,101.62,3597500000.0
2008-07-16 13:00:00,101.62,101.68,101.56,101.65,2580700000.0
2008-07-16 13:15:00,101.655,101.795,101.585,101.775,2965900000.0
2008-07-16 13:30:00,101.785,101.79,101.58,101.58,3248400000.0
2008-07-16 13:45:00,101.59,101.62,101.48,101.575,3357100000.0
2008-07-16 14:00:00,101.575,101.89,101.555,101.805,5734200000.0
2008-07-16 14:15:00,101.81,101.84,101.67,101.765,4322300000.0
2008-07-16 14:30:00,101.795,101.9,101.575,101.725,3914500000.0
2008-07-16 14:45:00,101.725,101.86,101.705,101.83,5245300000.0
2008-07-16 15:00:00,101.835,101.96,101.8,101.905,4132600000.0
2008-07-16 15:15:00,101.92,102.075,101.92,102.01,5093300000.0
2008-07-16 15:30:00,102.01,102.1,101.93,101.945,5300400000.0
2008-07-16 15:45:00,101.945,102.035,101.86,102.0,5042700000.0
2008-07-16 16:00:00,101.995,102.045,101.895,101.925,4720400001.0
2008-07-16 16:15:00,101.925,101.975,101.895,101.93,3655900000.0
2008-07-16 16:30:00,101.935,102.09,101.885,102.015,5143100000.0
2008-07-16 16:45:00,102.015,102.16,101.915,101.995,5433400000.0
2008-07-16 17:00:00,101.995,102.185,101.965,102.125,3606500000.0
2008-07-16 17:15:00,102.13,102.15,101.94,102.02,6135400000.0
2008-07-16 17:30:00,102.01,102.14,101.945,101.95,4141600000.0
2008-07-16 17:45:00,101.935,102.16,101.935,102.08,3970000000.0
2008-07-16 18:00:00,102.085,102.12,101.995,102.07,3415300000.0
2008-07-16 18:15:00,102.07,102.15,102.005,102.13,3354500000.0
2008-07-16 18:30:00,102.14,102.15,102.05,102.07,2797400000.0
2008-07-16 18:45:00,102.08,102.11,102.04,102.085,2210900000.0
2008-07-16 19:00:00,102.085,102.11,102.01,102.08,3376900000.0
2008-07-16 19:15:00,102.085,102.14,102.045,102.105,2851500000.0
2008-07-16 19:30:00,102.11,102.19,102.085,102.12,2657600000.0
2008-07-16 19:45:00,102.115,102.19,102.095,102.14,2979899999.0
2008-07-16 20:00:00,102.14,102.205,101.99,102.045,3661100000.0
2008-07-16 20:15:00,102.045,102.11,101.97,102.07,4109300000.0
2008-07-16 20:30:00,102.07,102.2,102.02,102.025,2856800001.0
2008-07-16 20:45:00,102.03,102.16,102.02,102.135,3590800000.0
2008-07-16 21:00:00,102.14,102.17,102.055,102.165,2528200000.0
2008-07-16 21:15:00,102.165,102.27,102.125,102.19,3080200000.0
2008-07-16 21:30:00,102.19,102.29,102.155,102.24,3276100000.0
2008-07-16 21:45:00,102.245,102.32,102.22,102.31,2905400000.0
2008-07-16 22:00:00,102.31,102.48,102.3,102.36,3001900000.0
2008-07-16 22:15:00,102.36,102.4,102.31,102.385,1276300000.0
2008-07-16 22:30:00,102.38,102.42,102.355,102.385,1622600000.0
2008-07-16 22:45:00,102.385,102.48,102.375,102.465,2379600000.0
2008-07-16 23:00:00,102.46,102.49,102.27,102.41,764500000.0
2008-07-16 23:15:00,102.405,102.405,102.35,102.36,1313200000.0
2008-07-16 23:30:00,102.365,102.39,102.289,102.33,1055600000.0
2008-07-16 23:45:00,102.33,102.36,102.29,102.36,1073500000.0
2008-07-17 00:00:00,102.35,102.44,102.325,102.43,3152700000.0
2008-07-17 00:15:00,102.42,102.465,102.41,102.46,859900000.0
2008-07-17 00:30:00,102.455,102.48,102.4,102.44,1170100000.0
2008-07-17 00:45:00,102.435,102.455,102.395,102.435,1204600000.0
2008-07-17 01:00:00,102.43,102.53,102.425,102.53,1845700000.0
2008-07-17 01:15:00,102.53,102.54,102.47,102.47,745500000.0
2008-07-17 01:30:00,102.495,102.5,102.425,102.455,787600000.0
2008-07-17 01:45:00,102.445,102.51,102.425,102.45,1775100000.0
2008-07-17 02:00:00,102.45,102.49,102.395,102.41,2456600000.0
2008-07-17 02:15:00,102.41,102.44,102.34,102.405,2549200000.0
2008-07-17 02:30:00,102.405,102.56,102.405,102.535,1712800000.0
2008-07-17 02:45:00,102.535,102.54,102.425,102.425,2754700000.0
2008-07-17 03:00:00,102.425,102.485,102.42,102.475,2638900000.0
2008-07-17 03:15:00,102.475,102.48,102.365,102.37,3654800000.0
2008-07-17 03:30:00,102.38,102.395,102.235,102.24,2771500000.0
2008-07-17 03:45:00,102.24,102.315,102.225,102.255,2128500000.0
2008-07-17 04:00:00,102.265,102.35,102.245,102.32,2004900000.0
2008-07-17 04:15:00,102.32,102.455,102.315,102.415,2938800000.0
2008-07-17 04:30:00,102.42,102.42,102.335,102.345,1704900000.0
2008-07-17 04:45:00,102.345,102.415,102.295,102.395,2208200000.0
2008-07-17 05:00:00,102.395,102.41,102.345,102.41,1735800000.0
2008-07-17 05:15:00,102.41,102.42,102.335,102.38,2261100000.0
2008-07-17 05:30:00,102.36,102.36,102.255,102.265,2008600000.0
2008-07-17 05:45:00,102.265,102.375,102.255,102.345,1641900000.0
2008-07-17 06:00:00,102.345,102.36,102.275,102.29,1336100000.0
2008-07-17 06:15:00,102.29,102.365,102.275,102.335,2002900000.0
2008-07-17 06:30:00,102.335,102.41,102.335,102.365,2721100000.0
2008-07-17 06:45:00,102.365,102.41,102.335,102.4,2226800000.0
2008-07-17 07:00:00,102.4,102.455,102.365,102.37,2479700000.0
2008-07-17 07:15:00,102.38,102.42,102.36,102.42,2883900000.0
2008-07-17 07:30:00,102.41,102.55,102.395,102.515,3267400000.0
2008-07-17 07:45:00,102.515,102.61,102.5,102.56,2365800000.0
2008-07-17 08:00:00,102.56,102.7,102.55,102.62,5093700000.0
2008-07-17 08:15:00,102.61,102.73,102.58,102.71,5085100000.0
2008-07-17 08:30:00,102.71,102.76,102.64,102.69,3690600000.0
2008-07-17 08:45:00,102.7,102.765,102.625,102.71,4218100000.0
2008-07-17 09:00:00,102.72,102.9,102.69,102.9,1875600000.0
2008-07-17 09:15:00,102.9,102.96,102.82,102.895,1381000000.0
2008-07-17 09:30:00,102.895,103.025,102.845,102.985,983800000.0
2008-07-17 09:45:00,102.985,103.0,102.885,102.95,949300000.0
2008-07-17 10:00:00,102.95,102.97,102.82,102.87,1572700000.0
2008-07-17 10:15:00,102.87,102.88,102.815,102.82,2589800000.0
2008-07-17 10:30:00,102.82,102.89,102.76,102.77,3487800001.0
2008-07-17 10:45:00,102.77,102.86,102.705,102.85,4253100000.0
2008-07-17 11:00:00,102.86,102.94,102.83,102.92,2412700000.0
2008-07-17 11:15:00,102.92,103.0,102.87,102.88,2366400000.0
2008-07-17 11:30:00,102.89,103.02,102.87,103.0,2362700000.0
2008-07-17 11:45:00,103.005,103.01,102.78,102.79,3133300000.0
2008-07-17 12:00:00,102.8,102.85,102.74,102.795,1496500000.0
2008-07-17 12:15:00,102.8,102.945,102.705,102.935,1417900000.0
2008-07-17 12:30:00,102.93,103.01,102.855,102.93,2391699999.0
2008-07-17 12:45:00,102.93,103.0,102.87,102.945,3412100000.0
2008-07-17 13:00:00,102.945,103.04,102.805,102.91,3552400000.0
2008-07-17 13:15:00,102.905,103.08,102.9,103.01,1996700000.0
2008-07-17 13:30:00,103.01,103.07,102.91,103.02,3095100000.0
2008-07-17 13:45:00,103.02,103.095,102.95,103.06,4109000000.0
2008-07-17 14:00:00,103.06,103.11,103.01,103.045,2627900000.0
2008-07-17 14:15:00,103.05,103.075,102.965,103.005,3465700000.0
2008-07-17 14:30:00,103.01,103.195,103.01,103.16,3942100000.0
2008-07-17 14:45:00,103.16,103.26,103.08,103.21,2986300000.0
2008-07-17 15:00:00,103.21,103.215,103.12,103.195,4100800000.0
2008-07-17 15:15:00,103.19,103.21,103.09,103.15,2863600000.0
2008-07-17 15:30:00,103.15,103.3,103.115,103.255,3275000000.0
2008-07-17 15:45:00,103.26,103.3,103.16,103.195,4657400000.0
2008-07-17 16:00:00,103.2,103.28,102.99,103.11,3467100000.0
2008-07-17 16:15:00,103.11,103.19,103.075,103.09,2095600000.0
2008-07-17 16:30:00,103.09,103.19,103.06,103.06,2334500000.0
2008-07-17 16:45:00,103.06,103.22,103.03,103.17,2236400000.0
2008-07-17 17:00:00,103.17,103.22,103.005,103.03,3750900000.0
2008-07-17 17:15:00,103.035,103.17,103.015,103.14,3539800000.0
2008-07-17 17:30:00,103.14,103.2,103.115,103.19,3204400000.0
2008-07-17 17:45:00,103.19,103.2,103.1,103.17,2786800000.0
2008-07-17 18:00:00,103.17,103.17,103.04,103.125,1637000000.0
2008-07-17 18:15:00,103.125,103.21,103.12,103.17,1856200000.0
2008-07-17 18:30:00,103.17,103.19,103.055,103.06,1827500000.0
2008-07-17 18:45:00,103.06,103.135,103.035,103.07,3588499999.0
2008-07-17 19:00:00,103.065,103.17,103.02,103.15,3460200001.0
2008-07-17 19:15:00,103.15,103.24,103.12,103.18,3543000000.0
2008-07-17 19:30:00,103.18,103.39,103.145,103.36,4633900000.0
2008-07-17 19:45:00,103.37,103.535,103.24,103.33,5034799999.0
2008-07-17 20:00:00,103.33,103.57,103.32,103.435,4899999999.0
2008-07-17 20:15:00,103.435,103.7,103.37,103.61,4168300000.0
2008-07-17 20:30:00,103.61,103.63,103.37,103.43,3854300000.0
2008-07-17 20:45:00,103.425,103.46,103.34,103.455,3153000000.0
2008-07-17 21:00:00,103.46,103.51,103.385,103.41,2570400000.0
2008-07-17 21:15:00,103.42,103.51,103.38,103.45,2513400000.0
2008-07-17 21:30:00,103.45,103.46,103.38,103.385,1582000000.0
2008-07-17 21:45:00,103.385,103.47,103.365,103.42,1393000000.0
2008-07-17 22:00:00,103.43,103.47,103.21,103.455,1085900000.0
2008-07-17 22:15:00,103.45,103.47,103.225,103.29,1293300000.0
2008-07-17 22:30:00,103.29,103.32,103.175,103.3,1459700000.0
2008-07-17 22:45:00,103.3,103.335,103.215,103.315,3247300000.0
2008-07-17 23:00:00,103.305,103.305,103.19,103.24,325800000.0
2008-07-17 23:15:00,103.24,103.39,103.225,103.25,1587900001.0
2008-07-17 23:30:00,103.24,103.36,103.22,103.36,900900000.0
2008-07-17 23:45:00,103.35,103.39,103.28,103.3,945500000.0
2008-07-18 00:00:00,103.29,103.31,103.21,103.29,1392500000.0
2008-07-18 00:15:00,103.29,103.43,103.28,103.31,2077800000.0
2008-07-18 00:30:00,103.31,103.37,103.3,103.36,1933000000.0
2008-07-18 00:45:00,103.36,103.38,103.25,103.3,1982000000.0
2008-07-18 01:00:00,103.3,103.33,103.245,103.25,1465900000.0
2008-07-18 01:15:00,103.25,103.28,103.22,103.26,932100000.0
2008-07-18 01:30:00,103.26,103.29,103.22,103.29,684900000.0
2008-07-18 01:45:00,103.29,103.35,103.28,103.33,1079600000.0
2008-07-18 02:00:00,103.33,103.45,103.32,103.44,2875000000.0
2008-07-18 02:15:00,103.44,103.46,103.355,103.39,3031800001.0
2008-07-18 02:30:00,103.39,103.42,103.35,103.4,2985600000.0
2008-07-18 02:45:00,103.4,103.47,103.38,103.4,3045100000.0
2008-07-18 03:00:00,103.4,103.43,103.29,103.3,3084700001.0
2008-07-18 03:15:00,103.3,103.33,103.24,103.31,1544299999.0
2008-07-18 03:30:00,103.31,103.32,103.26,103.28,708700000.0
2008-07-18 03:45:00,103.275,103.29,103.22,103.24,1551400000.0
2008-07-18 04:00:00,103.24,103.29,103.235,103.29,872500000.0
2008-07-18 04:15:00,103.29,103.31,103.24,103.27,600000000.0
2008-07-18 04:30:00,103.27,103.28,103.19,103.205,857900000.0
2008-07-18 04:45:00,103.205,103.23,103.18,103.23,678100000.0
2008-07-18 05:00:00,103.23,103.29,103.195,103.28,771900000.0
2008-07-18 05:15:00,103.28,103.305,103.255,103.305,714500000.0
2008-07-18 05:30:00,103.315,103.365,103.3,103.325,1322000000.0
2008-07-18 05:45:00,103.32,103.37,103.315,103.34,1148300000.0
2008-07-18 06:00:00,103.345,103.365,103.265,103.275,1032300000.0
2008-07-18 06:15:00,103.275,103.33,103.27,103.315,619600000.0
2008-07-18 06:30:00,103.315,103.315,103.195,103.26,1939300000.0
2008-07-18 06:45:00,103.255,103.285,103.195,103.215,1039800000.0
2008-07-18 07:00:00,103.21,103.22,103.135,103.19,1700600000.0
2008-07-18 07:15:00,103.19,103.28,103.16,103.25,1153100000.0
2008-07-18 07:30:00,103.25,103.26,103.17,103.17,1534400000.0
2008-07-18 07:45:00,103.17,103.2,103.085,103.105,2425100000.0
2008-07-18 08:00:00,103.11,103.125,103.005,103.09,1798000000.0
2008-07-18 08:15:00,103.095,103.21,103.095,103.155,1903800000.0
2008-07-18 08:30:00,103.155,103.2,103.05,103.05,4057800000.0
2008-07-18 08:45:00,103.045,103.23,103.04,103.2,3769100000.0
2008-07-18 09:00:00,103.2,103.25,103.115,103.2,5426900000.0
2008-07-18 09:15:00,103.2,103.315,103.14,103.305,2961200000.0
2008-07-18 09:30:00,103.305,103.315,103.23,103.23,3176000000.0
2008-07-18 09:45:00,103.24,103.3,103.23,103.26,5494800046.0
2008-07-18 10:00:00,103.25,103.41,103.235,103.33,4229100006.0
2008-07-18 10:15:00,103.33,103.39,103.24,103.32,3505300000.0
2008-07-18 10:30:00,103.32,103.47,103.29,103.44,5228800000.0
2008-07-18 10:45:00,103.44,103.47,103.4,103.42,3468700000.0
2008-07-18 11:00:00,103.42,103.45,103.32,103.34,4304700000.0
2008-07-18 11:15:00,103.34,103.455,103.34,103.43,4328800000.0
2008-07-18 11:30:00,103.43,103.43,103.37,103.41,2819200000.0
2008-07-18 11:45:00,103.405,103.44,103.37,103.38,2577400000.0
2008-07-18 12:00:00,103.38,103.45,103.38,103.42,2771800000.0
2008-07-18 12:15:00,103.42,103.56,103.42,103.48,3452300000.0
2008-07-18 12:30:00,103.47,103.785,103.47,103.68,5682100001.0
2008-07-18 12:45:00,103.69,103.76,103.64,103.7,5579600000.0
2008-07-18 13:00:00,103.7,103.72,103.56,103.61,3553500000.0
2008-07-18 13:15:00,103.61,103.71,103.55,103.68,4257500000.0
2008-07-18 13:30:00,103.68,103.74,103.62,103.64,5287800000.0
2008-07-18 13:45:00,103.64,103.755,103.62,103.74,4524200000.0
2008-07-18 14:00:00,103.73,103.79,103.71,103.77,4301700000.0
2008-07-18 14:15:00,103.77,103.81,103.69,103.73,4837300000.0
2008-07-18 14:30:00,103.73,103.86,103.72,103.81,4039400001.0
2008-07-18 14:45:00,103.81,103.84,103.625,103.825,4645600000.0
2008-07-18 15:00:00,103.825,103.85,103.73,103.73,4212300000.0
2008-07-18 15:15:00,103.73,103.82,103.685,103.8,3262400000.0
2008-07-18 15:30:00,103.8,103.81,103.615,103.67,5403200000.0
2008-07-18 15:45:00,103.67,103.75,103.595,103.635,7103900000.0
2008-07-18 16:00:00,103.635,103.79,103.61,103.69,6253900000.0
2008-07-18 16:15:00,103.69,103.72,103.59,103.67,5601200000.0
2008-07-18 16:30:00,103.67,103.685,103.585,103.68,5487900000.0
2008-07-18 16:45:00,103.68,103.715,103.58,103.71,5998300000.0
2008-07-18 17:00:00,103.71,103.75,103.605,103.69,5271600000.0
2008-07-18 17:15:00,103.69,103.805,103.675,103.775,4482800000.0
2008-07-18 17:30:00,103.775,103.85,103.76,103.84,3786600000.0
2008-07-18 17:45:00,103.83,103.84,103.745,103.81,3671300000.0
2008-07-18 18:00:00,103.81,103.82,103.75,103.75,3870500000.0
2008-07-18 18:15:00,103.75,103.8,103.74,103.79,3043800000.0
2008-07-18 18:30:00,103.79,103.8,103.74,103.79,2376700000.0
2008-07-18 18:45:00,103.79,103.8,103.71,103.71,2397800000.0
2008-07-18 19:00:00,103.71,103.78,103.565,103.63,3618700001.0
2008-07-18 19:15:00,103.63,103.74,103.62,103.73,2675300000.0
2008-07-18 19:30:00,103.73,103.78,103.675,103.76,2522400000.0
2008-07-18 19:45:00,103.76,103.8,103.74,103.79,2263900000.0
2008-07-18 20:00:00,103.79,103.81,103.74,103.78,2917300000.0
2008-07-18 20:15:00,103.77,103.84,103.75,103.81,2447000000.0
2008-07-18 20:30:00,103.815,103.82,103.76,103.77,1822300000.0
2008-07-18 20:45:00,103.77,103.79,103.68,103.73,3187800000.0
2008-07-18 21:00:00,103.74,103.78,103.71,103.76,3056100000.0
2008-07-18 21:15:00,103.76,103.78,103.73,103.77,2101900000.0
2008-07-18 21:30:00,103.77,103.82,103.76,103.8,2759800000.0
2008-07-18 21:45:00,103.8,103.8,103.729,103.75,1757600000.0
2008-07-18 22:00:00,103.75,103.78,103.74,103.75,1695100000.0
2008-07-18 22:15:00,103.75,103.795,103.74,103.76,1575000000.0
2008-07-18 22:30:00,103.76,103.765,103.685,103.685,1344900000.0
2008-07-18 22:45:00,103.69,103.79,103.685,103.7,1072200000.0
2008-07-20 23:00:00,103.95,103.95,103.84,103.9,724300000.0
2008-07-20 23:15:00,103.9,103.93,103.85,103.9,127100000.0
2008-07-20 23:30:00,103.9,104.01,103.9,103.945,194199999.0
2008-07-20 23:45:00,103.95,103.975,103.883,103.94,222600000.0
2008-07-21 00:00:00,103.94,103.94,103.82,103.825,257100000.0
2008-07-21 00:15:00,103.82,103.83,103.79,103.82,254700000.0
2008-07-21 00:30:00,103.815,103.855,103.805,103.815,159300000.0
2008-07-21 00:45:00,103.825,103.825,103.775,103.785,72500000.0
2008-07-21 01:00:00,103.785,103.905,103.78,103.89,252900000.0
2008-07-21 01:15:00,103.89,103.99,103.89,103.975,371600000.0
2008-07-21 01:30:00,103.97,103.985,103.92,103.925,265900000.0
2008-07-21 01:45:00,103.925,104.0,103.915,103.965,579500000.0
2008-07-21 02:00:00,103.965,104.02,103.915,103.925,496600000.0
2008-07-21 02:15:00,103.925,103.96,103.9,103.935,314400000.0
2008-07-21 02:30:00,103.935,103.945,103.875,103.905,1033000000.0
2008-07-21 02:45:00,103.905,103.985,103.905,103.935,1206800000.0
2008-07-21 03:00:00,103.935,104.1,103.905,104.055,2010300000.0
2008-07-21 03:15:00,104.055,104.1,104.04,104.055,1232100000.0
2008-07-21 03:30:00,104.055,104.055,103.85,103.985,1582100001.0
2008-07-21 03:45:00,103.985,104.08,103.985,104.05,1089000000.0
2008-07-21 04:00:00,104.05,104.15,104.045,104.075,1189200000.0
2008-07-21 04:15:00,104.075,104.085,104.0,104.01,828800000.0
2008-07-21 04:30:00,104.015,104.065,104.0,104.055,603400000.0
2008-07-21 04:45:00,104.06,104.11,104.055,104.095,515800000.0
2008-07-21 05:00:00,104.095,104.1,104.05,104.065,412100000.0
2008-07-21 05:15:00,104.06,104.145,104.028,104.145,437700000.0
2008-07-21 05:30:00,104.14,104.165,104.095,104.1,426900000.0
2008-07-21 05:45:00,104.105,104.11,104.07,104.09,296300000.0
2008-07-21 06:00:00,104.1,104.1,104.045,104.08,251300000.0
2008-07-21 06:15:00,104.08,104.19,104.065,104.17,707900000.0
2008-07-21 06:30:00,104.175,104.2,104.155,104.2,572200000.0
2008-07-21 06:45:00,104.205,104.22,104.17,104.2,580100000.0
2008-07-21 07:00:00,104.2,104.22,104.165,104.21,495700000.0
2008-07-21 07:15:00,104.21,104.22,104.14,104.19,650800000.0
2008-07-21 07:30:00,104.19,104.19,104.125,104.14,578600000.0
2008-07-21 07:45:00,104.14,104.165,104.09,104.15,1177500000.0
2008-07-21 08:00:00,104.15,104.22,104.095,104.21,1431800000.0
2008-07-21 08:15:00,104.21,104.28,104.165,104.17,1610500000.0
2008-07-21 08:30:00,104.17,104.19,104.1,104.135,2027100000.0
2008-07-21 08:45:00,104.13,104.2,104.12,104.14,2760900000.0
2008-07-21 09:00:00,104.14,104.185,104.045,104.09,3387000000.0
2008-07-21 09:15:00,104.08,104.08,103.92,104.005,2731400000.0
2008-07-21 09:30:00,104.005,104.05,103.95,104.03,1277500000.0
2008-07-21 09:45:00,104.035,104.08,103.955,104.025,2258800000.0
2008-07-21 10:00:00,104.015,104.02,103.84,103.86,1573500000.0
2008-07-21 10:15:00,103.86,103.945,103.775,103.925,1847100000.0
2008-07-21 10:30:00,103.93,104.02,103.865,104.0,1956100000.0
2008-07-21 10:45:00,104.0,104.0,103.93,103.98,1443600000.0
2008-07-21 11:00:00,103.98,104.12,103.98,104.065,1830100000.0
2008-07-21 11:15:00,104.065,104.15,104.04,104.07,1910500000.0
2008-07-21 11:30:00,104.07,104.1,104.025,104.08,829900000.0
2008-07-21 11:45:00,104.08,104.09,104.01,104.07,1861800000.0
2008-07-21 12:00:00,104.06,104.12,104.04,104.09,1416800000.0
2008-07-21 12:15:00,104.085,104.19,104.045,104.1,2032800000.0
2008-07-21 12:30:00,104.1,104.19,104.09,104.15,2031200000.0
2008-07-21 12:45:00,104.15,104.22,104.15,104.2,1214700000.0
2008-07-21 13:00:00,104.205,104.45,104.2,104.44,4107200000.0
2008-07-21 13:15:00,104.44,104.47,104.325,104.38,2102100000.0
2008-07-21 13:30:00,104.37,104.4,104.3,104.33,2139400000.0
2008-07-21 13:45:00,104.33,104.39,104.24,104.28,2389800000.0
2008-07-21 14:00:00,104.28,104.34,104.24,104.32,1497400000.0
2008-07-21 14:15:00,104.33,104.43,104.28,104.36,1509400001.0
2008-07-21 14:30:00,104.36,104.37,104.29,104.31,1457900000.0
2008-07-21 14:45:00,104.31,104.43,104.31,104.38,1768000000.0
2008-07-21 15:00:00,104.385,104.4,104.25,104.29,1930900000.0
2008-07-21 15:15:00,104.29,104.39,104.275,104.375,1275200000.0
2008-07-21 15:30:00,104.375,104.41,104.28,104.36,2302700000.0
2008-07-21 15:45:00,104.37,104.38,104.28,104.33,1725600000.0
2008-07-21 16:00:00,104.33,104.36,104.21,104.25,2043300000.0
2008-07-21 16:15:00,104.25,104.3,104.15,104.16,1495400000.0
2008-07-21 16:30:00,104.17,104.19,104.1,104.18,1296100000.0
2008-07-21 16:45:00,104.19,104.21,104.11,104.14,1430000000.0
2008-07-21 17:00:00,104.15,104.23,104.12,104.17,2592100000.0
2008-07-21 17:15:00,104.17,104.24,104.15,104.17,2105400000.0
2008-07-21 17:30:00,104.17,104.17,104.08,104.11,1976000000.0
2008-07-21 17:45:00,104.11,104.14,104.04,104.05,2590300000.0
2008-07-21 18:00:00,104.05,104.11,103.975,103.98,2662300000.0
2008-07-21 18:15:00,103.97,104.1,103.965,104.08,2719000000.0
2008-07-21 18:30:00,104.08,104.11,104.04,104.09,1810000000.0
2008-07-21 18:45:00,104.09,104.14,104.07,104.11,1584800000.0
2008-07-21 19:00:00,104.11,104.15,104.11,104.135,1577400000.0
2008-07-21 19:15:00,104.14,104.21,104.125,104.19,1842600000.0
2008-07-21 19:30:00,104.185,104.205,104.135,104.17,1181400000.0
2008-07-21 19:45:00,104.17,104.22,104.125,104.215,1300500000.0
2008-07-21 20:00:00,104.22,104.23,104.1,104.11,2451900000.0
2008-07-21 20:15:00,104.11,104.15,104.08,104.115,2502700000.0
2008-07-21 20:30:00,104.11,104.13,104.02,104.04,2449500000.0
2008-07-21 20:45:00,104.035,104.145,104.03,104.11,2422400000.0
2008-07-21 21:00:00,104.11,104.15,104.01,104.02,1817200000.0
2008-07-21 21:15:00,104.03,104.18,104.02,104.17,1762100000.0
2008-07-21 21:30:00,104.17,104.2,104.12,104.18,1716900000.0
2008-07-21 21:45:00,104.17,104.19,104.14,104.17,1029100000.0
2008-07-21 22:00:00,104.17,104.22,104.15,104.15,1056700000.0
2008-07-21 22:15:00,104.15,104.16,104.02,104.11,1058800000.0
2008-07-21 22:30:00,104.11,104.13,103.92,103.93,1861700000.0
2008-07-21 22:45:00,103.93,104.01,103.92,104.0,2383500000.0
2008-07-21 23:00:00,104.0,104.02,103.88,103.93,792000008.0
2008-07-21 23:15:00,103.93,104.03,103.83,104.02,1548300000.0
2008-07-21 23:30:00,104.02,104.02,103.94,104.0,570000000.0
2008-07-21 23:45:00,104.0,104.01,103.94,103.94,600600000.0
2008-07-22 00:00:00,103.95,103.97,103.93,103.95,452900000.0
2008-07-22 00:15:00,103.95,103.96,103.867,103.94,483700000.0
2008-07-22 00:30:00,103.94,104.0,103.93,103.94,864900000.0
2008-07-22 00:45:00,103.94,104.01,103.94,104.01,453200000.0
2008-07-22 01:00:00,104.0,104.02,103.97,103.99,659800000.0
2008-07-22 01:15:00,103.99,104.07,103.98,104.04,1442000000.0
2008-07-22 01:30:00,104.05,104.09,104.0,104.04,1691500000.0
2008-07-22 01:45:00,104.04,104.06,103.97,104.0,3146800000.0
2008-07-22 02:00:00,104.0,104.1,103.99,104.09,1310000000.0
2008-07-22 02:15:00,104.09,104.09,104.03,104.06,2415199999.0
2008-07-22 02:30:00,104.06,104.07,103.995,104.02,1404500000.0
2008-07-22 02:45:00,104.02,104.04,103.89,103.97,1863399999.0
2008-07-22 03:00:00,103.97,103.97,103.86,103.86,780000000.0
2008-07-22 03:15:00,103.86,103.9,103.77,103.81,1627500000.0
2008-07-22 03:30:00,103.81,103.88,103.81,103.84,1675200000.0
2008-07-22 03:45:00,103.83,103.87,103.78,103.8,1187300000.0
2008-07-22 04:00:00,103.8,103.85,103.745,103.83,1349000000.0
2008-07-22 04:15:00,103.83,103.85,103.81,103.81,413600000.0
2008-07-22 04:30:00,103.8,103.85,103.8,103.84,1466300000.0
2008-07-22 04:45:00,103.84,103.87,103.83,103.86,565400000.0
2008-07-22 05:00:00,103.86,103.88,103.84,103.855,2471000000.0
2008-07-22 05:15:00,103.855,103.9,103.83,103.85,2595900000.0
2008-07-22 05:30:00,103.84,103.87,103.84,103.85,774400000.0
2008-07-22 05:45:00,103.86,103.88,103.85,103.86,1173499999.0
2008-07-22 06:00:00,103.86,103.91,103.85,103.9,975000000.0
2008-07-22 06:15:00,103.9,103.9,103.87,103.89,376400000.0
2008-07-22 06:30:00,103.88,103.92,103.85,103.85,1118100000.0
2008-07-22 06:45:00,103.85,103.86,103.8,103.84,1424500000.0
2008-07-22 07:00:00,103.84,103.9,103.83,103.86,1561999999.0
2008-07-22 07:15:00,103.86,103.89,103.84,103.89,2063899998.0
2008-07-22 07:30:00,103.89,103.9,103.86,103.89,1642300000.0
2008-07-22 07:45:00,103.89,103.92,103.845,103.87,1694700000.0
2008-07-22 08:00:00,103.87,103.95,103.86,103.92,2459300000.0
2008-07-22 08:15:00,103.925,103.96,103.85,103.925,2151700000.0
2008-07-22 08:30:00,103.925,103.96,103.905,103.93,979700000.0
2008-07-22 08:45:00,103.925,103.985,103.855,103.95,1455700000.0
2008-07-22 09:00:00,103.95,103.99,103.925,103.99,1384100000.0
2008-07-22 09:15:00,103.99,104.04,103.96,103.985,1486700000.0
2008-07-22 09:30:00,103.995,104.02,103.95,103.955,1013700000.0
2008-07-22 09:45:00,103.95,103.96,103.885,103.935,1117600000.0
2008-07-22 10:00:00,103.93,103.98,103.89,103.98,983100000.0
2008-07-22 10:15:00,103.98,103.98,103.865,103.925,1086600000.0
2008-07-22 10:30:00,103.925,104.015,103.905,104.01,931500000.0
2008-07-22 10:45:00,104.01,104.13,104.005,104.03,1388700000.0
2008-07-22 11:00:00,104.03,104.07,103.88,103.955,1617800000.0
2008-07-22 11:15:00,103.955,104.09,103.925,103.975,2896700000.0
2008-07-22 11:30:00,103.97,104.015,103.94,103.96,1193800000.0
2008-07-22 11:45:00,103.955,104.01,103.88,103.95,939300000.0
2008-07-22 12:00:00,103.95,104.08,103.95,104.02,1489800000.0
2008-07-22 12:15:00,104.02,104.03,103.98,103.99,771400000.0
2008-07-22 12:30:00,103.99,104.04,103.965,103.99,644800000.0
2008-07-22 12:45:00,103.99,104.1,103.945,104.065,965100000.0
2008-07-22 13:00:00,104.06,104.095,103.805,103.865,2547499999.0
2008-07-22 13:15:00,103.865,103.97,103.84,103.94,2173400000.0
2008-07-22 13:30:00,103.94,104.03,103.93,103.95,1960900000.0
2008-07-22 13:45:00,103.95,103.96,103.88,103.9,1541900000.0
2008-07-22 14:00:00,103.9,103.98,103.855,103.935,924800000.0
2008-07-22 14:15:00,103.935,104.11,103.925,104.05,2220700000.0
2008-07-22 14:30:00,104.05,104.19,104.03,104.135,1941200000.0
2008-07-22 14:45:00,104.14,104.24,104.11,104.16,2019000000.0
2008-07-22 15:00:00,104.16,104.195,104.025,104.08,2477700000.0
2008-07-22 15:15:00,104.085,104.11,104.005,104.025,1312100000.0
2008-07-22 15:30:00,104.02,104.035,103.945,103.995,1510200000.0
2008-07-22 15:45:00,103.995,104.02,103.9,103.955,2673200000.0
2008-07-22 16:00:00,103.955,104.08,103.925,104.005,2540300000.0
2008-07-22 16:15:00,104.015,104.05,103.955,103.955,2482300000.0
2008-07-22 16:30:00,103.95,104.07,103.94,104.055,1897500000.0
2008-07-22 16:45:00,104.06,104.065,103.95,104.05,1715300000.0
2008-07-22 17:00:00,104.055,104.12,104.0,104.04,1986200000.0
2008-07-22 17:15:00,104.05,104.07,103.99,104.04,2200700000.0
2008-07-22 17:30:00,104.04,104.14,104.01,104.02,2664200000.0
2008-07-22 17:45:00,104.04,104.08,103.985,104.04,1324200000.0
2008-07-22 18:00:00,104.04,104.09,103.975,103.99,1967000000.0
2008-07-22 18:15:00,103.995,104.1,103.94,104.045,3303300000.0
2008-07-22 18:30:00,104.04,104.09,103.985,104.03,3552000000.0
2008-07-22 18:45:00,104.03,104.075,104.01,104.015,2377400000.0
2008-07-22 19:00:00,104.01,104.06,103.97,104.02,2744400000.0
2008-07-22 19:15:00,104.02,104.04,103.94,104.01,2315700000.0
2008-07-22 19:30:00,104.005,104.06,103.98,104.02,2403900000.0
2008-07-22 19:45:00,104.025,104.07,103.995,104.07,1748000000.0
2008-07-22 20:00:00,104.07,104.085,103.93,103.97,2720900000.0
2008-07-22 20:15:00,103.97,104.03,103.93,103.98,3875900000.0
2008-07-22 20:30:00,103.98,104.04,103.93,104.015,2957800000.0
2008-07-22 20:45:00,104.015,104.125,103.975,104.115,3289500000.0
2008-07-22 21:00:00,104.11,104.11,104.03,104.08,2473200000.0
2008-07-22 21:15:00,104.08,104.14,104.005,104.125,2154700000.0
2008-07-22 21:30:00,104.125,104.23,104.12,104.23,2794300000.0
2008-07-22 21:45:00,104.23,104.245,104.16,104.205,2440200000.0
2008-07-22 22:00:00,104.2,104.245,104.07,104.17,2742300000.0
2008-07-22 22:15:00,104.17,104.26,104.11,104.185,1509000000.0
2008-07-22 22:30:00,104.185,104.25,104.155,104.22,2068800000.0
2008-07-22 22:45:00,104.21,104.28,104.18,104.23,3044500000.0
2008-07-22 23:00:00,104.22,104.28,104.15,104.25,561600004.0
2008-07-22 23:15:00,104.245,104.26,104.2,104.23,538200000.0
2008-07-22 23:30:00,104.23,104.23,104.17,104.23,429900000.0
2008-07-22 23:45:00,104.24,104.26,104.2,104.23,143400000.0
2008-07-23 00:00:00,104.21,104.24,104.17,104.2,158100000.0
2008-07-23 00:15:00,104.21,104.21,104.115,104.14,219200000.0
2008-07-23 00:30:00,104.14,104.24,104.135,104.14,248100001.0
2008-07-23 00:45:00,104.135,104.19,104.13,104.18,158100000.0
2008-07-23 01:00:00,104.19,104.2,104.15,104.17,170600000.0
2008-07-23 01:15:00,104.18,104.25,104.18,104.23,259100000.0
2008-07-23 01:30:00,104.24,104.24,104.15,104.17,757900000.0
2008-07-23 01:45:00,104.17,104.23,104.14,104.23,1363500000.0
2008-07-23 02:00:00,104.23,104.32,104.22,104.28,2368200000.0
2008-07-23 02:15:00,104.28,104.33,104.27,104.3,445400000.0
2008-07-23 02:30:00,104.305,104.34,104.25,104.315,538800000.0
2008-07-23 02:45:00,104.325,104.4,104.325,104.38,858500000.0
2008-07-23 03:00:00,104.37,104.42,104.31,104.32,1371200000.0
2008-07-23 03:15:00,104.32,104.35,104.085,104.085,1275300001.0
2008-07-23 03:30:00,104.08,104.46,104.08,104.155,1390900002.0
2008-07-23 03:45:00,104.15,104.2,104.07,104.13,1144400000.0
2008-07-23 04:00:00,104.13,104.25,104.11,104.25,1066800000.0
2008-07-23 04:15:00,104.25,104.31,104.18,104.19,1310000000.0
2008-07-23 04:30:00,104.19,104.25,104.18,104.21,494000000.0
2008-07-23 04:45:00,104.21,104.21,104.11,104.13,497800000.0
2008-07-23 05:00:00,104.12,104.13,104.06,104.08,651200000.0
2008-07-23 05:15:00,104.08,104.19,104.07,104.14,504800000.0
2008-07-23 05:30:00,104.14,104.17,104.1,104.14,547300000.0
2008-07-23 05:45:00,104.14,104.18,104.06,104.1,625500000.0
2008-07-23 06:00:00,104.11,104.13,104.04,104.04,842800000.0
2008-07-23 06:15:00,104.04,104.05,103.94,103.955,1000200000.0
2008-07-23 06:30:00,103.96,103.98,103.93,103.94,701800000.0
2008-07-23 06:45:00,103.94,104.02,103.89,103.99,734500000.0
2008-07-23 07:00:00,103.99,103.99,103.89,103.92,570800000.0
2008-07-23 07:15:00,103.92,104.0,103.855,103.99,683700000.0
2008-07-23 07:30:00,103.99,103.99,103.95,103.99,530100000.0
2008-07-23 07:45:00,103.98,103.99,103.91,103.97,881800000.0
2008-07-23 08:00:00,103.96,104.0,103.9,103.97,2095000000.0
2008-07-23 08:15:00,103.975,104.12,103.89,104.085,3563600000.0
2008-07-23 08:30:00,104.09,104.2,104.07,104.18,4520100000.0
2008-07-23 08:45:00,104.18,104.29,104.17,104.21,4649800000.0
2008-07-23 09:00:00,104.21,104.28,104.18,104.28,3371100000.0
2008-07-23 09:15:00,104.28,104.32,104.16,104.22,2423800000.0
2008-07-23 09:30:00,104.22,104.31,104.22,104.26,3677500000.0
2008-07-23 09:45:00,104.26,104.31,104.2,104.28,2758600000.0
2008-07-23 10:00:00,104.28,104.33,104.23,104.3,4287900000.0
2008-07-23 10:15:00,104.3,104.34,104.255,104.33,3452100000.0
2008-07-23 10:30:00,104.32,104.395,104.26,104.26,3621200000.0
2008-07-23 10:45:00,104.26,104.32,104.21,104.26,1903100000.0
2008-07-23 11:00:00,104.26,104.31,104.19,104.21,2336400003.0
2008-07-23 11:15:00,104.21,104.29,104.18,104.26,986900000.0
2008-07-23 11:30:00,104.27,104.29,104.18,104.21,1947100000.0
2008-07-23 11:45:00,104.21,104.22,103.78,103.82,3399300000.0
2008-07-23 12:00:00,103.82,103.995,103.79,103.97,4242900000.0
2008-07-23 12:15:00,103.96,103.98,103.91,103.94,1873800000.0
2008-07-23 12:30:00,103.93,104.01,103.92,103.95,2999100000.0
2008-07-23 12:45:00,103.95,104.0,103.89,103.965,1276400000.0
2008-07-23 13:00:00,103.965,104.13,103.96,104.09,1835600000.0
2008-07-23 13:15:00,104.09,104.2,104.03,104.055,2457500001.0
2008-07-23 13:30:00,104.055,104.095,103.985,103.99,1575300000.0
2008-07-23 13:45:00,103.99,104.03,103.905,103.93,1214600000.0
2008-07-23 14:00:00,103.93,104.01,103.865,103.93,1443300000.0
2008-07-23 14:15:00,103.94,104.03,103.9,104.0,1591900000.0
2008-07-23 14:30:00,103.99,104.05,103.91,103.93,1610800000.0
2008-07-23 14:45:00,103.92,104.01,103.91,103.99,1308500001.0
2008-07-23 15:00:00,103.98,104.0,103.885,103.91,2633800000.0
2008-07-23 15:15:00,103.91,104.0,103.845,103.93,2075300000.0
2008-07-23 15:30:00,103.93,103.94,103.82,103.84,2052500000.0
2008-07-23 15:45:00,103.85,103.92,103.76,103.77,2806900000.0
2008-07-23 16:00:00,103.76,103.85,103.71,103.83,3167000000.0
2008-07-23 16:15:00,103.83,103.95,103.81,103.82,2947000000.0
2008-07-23 16:30:00,103.82,103.89,103.75,103.85,3041000000.0
2008-07-23 16:45:00,103.85,103.89,103.76,103.8,3150199999.0
2008-07-23 17:00:00,103.8,103.9,103.75,103.86,3076700000.0
2008-07-23 17:15:00,103.86,103.9,103.79,103.85,1824400000.0
2008-07-23 17:30:00,103.84,103.93,103.67,103.71,2393800000.0
2008-07-23 17:45:00,103.71,103.765,103.6,103.75,3232400000.0
2008-07-23 18:00:00,103.75,103.84,103.72,103.79,2032800000.0
2008-07-23 18:15:00,103.79,103.79,103.67,103.71,2381600000.0
2008-07-23 18:30:00,103.71,103.84,103.65,103.75,2224900000.0
2008-07-23 18:45:00,103.75,103.75,103.665,103.675,1054000000.0
2008-07-23 19:00:00,103.67,103.75,103.66,103.72,1325100000.0
2008-07-23 19:15:00,103.72,103.73,103.635,103.685,1315900000.0
2008-07-23 19:30:00,103.685,103.81,103.66,103.79,1481300000.0
2008-07-23 19:45:00,103.79,103.8,103.635,103.72,2505100000.0
2008-07-23 20:00:00,103.72,103.78,103.6,103.65,3029800000.0
2008-07-23 20:15:00,103.65,103.7,103.625,103.64,1965600000.0
2008-07-23 20:30:00,103.64,103.66,103.59,103.645,1759700000.0
2008-07-23 20:45:00,103.645,103.73,103.63,103.72,1823900000.0
2008-07-23 21:00:00,103.72,103.75,103.69,103.75,1549600000.0
2008-07-23 21:15:00,103.76,103.8,103.73,103.76,1166600000.0
2008-07-23 21:30:00,103.76,103.83,103.74,103.81,1379400000.0
2008-07-23 21:45:00,103.81,103.83,103.75,103.795,1432400000.0
2008-07-23 22:00:00,103.795,103.835,103.73,103.79,581500000.0
2008-07-23 22:15:00,103.78,103.83,103.77,103.79,790800000.0
2008-07-23 22:30:00,103.79,103.83,103.77,103.82,482200000.0
2008-07-23 22:45:00,103.82,103.88,103.78,103.79,1206000000.0
2008-07-23 23:00:00,103.775,103.8,103.56,103.765,1183500011.0
2008-07-23 23:15:00,103.76,103.79,103.635,103.71,500800000.0
2008-07-23 23:30:00,103.715,103.72,103.65,103.665,623500000.0
2008-07-23 23:45:00,103.665,103.72,103.63,103.67,661100000.0
2008-07-24 00:00:00,103.67,103.69,103.59,103.64,948400000.0
2008-07-24 00:15:00,103.64,103.7,103.635,103.69,543700000.0
2008-07-24 00:30:00,103.69,103.75,103.68,103.7,866100000.0
2008-07-24 00:45:00,103.7,103.73,103.67,103.69,553500000.0
2008-07-24 01:00:00,103.69,103.79,103.685,103.78,291200000.0
2008-07-24 01:15:00,103.79,103.82,103.74,103.79,341300000.0
2008-07-24 01:30:00,103.79,103.84,103.74,103.755,1417700000.0
2008-07-24 01:45:00,103.755,103.76,103.69,103.71,976400000.0
2008-07-24 02:00:00,103.71,103.74,103.57,103.6,1197000000.0
2008-07-24 02:15:00,103.6,103.63,103.52,103.6,825400000.0
2008-07-24 02:30:00,103.6,103.62,103.56,103.56,555200000.0
2008-07-24 02:45:00,103.56,103.63,103.53,103.59,3148500000.0
2008-07-24 03:00:00,103.585,103.605,103.39,103.39,3461500000.0
2008-07-24 03:15:00,103.41,103.44,103.38,103.44,637500000.0
2008-07-24 03:30:00,103.45,103.45,103.38,103.4,649100000.0
2008-07-24 03:45:00,103.39,103.48,103.37,103.45,853900000.0
2008-07-24 04:00:00,103.45,103.46,103.37,103.37,1179800000.0
2008-07-24 04:15:00,103.37,103.385,103.31,103.325,2599800000.0
2008-07-24 04:30:00,103.32,103.35,103.28,103.29,1179800000.0
2008-07-24 04:45:00,103.28,103.29,103.24,103.25,957400000.0
2008-07-24 05:00:00,103.25,103.26,103.18,103.22,640600000.0
2008-07-24 05:15:00,103.23,103.3,103.195,103.3,833600000.0
2008-07-24 05:30:00,103.3,103.34,103.21,103.23,905900000.0
2008-07-24 05:45:00,103.23,103.26,103.22,103.235,1055800000.0
2008-07-24 06:00:00,103.235,103.4,103.23,103.385,1808800000.0
2008-07-24 06:15:00,103.39,103.44,103.36,103.4,2078000000.0
2008-07-24 06:30:00,103.4,103.42,103.34,103.34,1493300000.0
2008-07-24 06:45:00,103.345,103.39,103.32,103.34,1069800000.0
2008-07-24 07:00:00,103.345,103.36,103.29,103.29,815800000.0
2008-07-24 07:15:00,103.29,103.35,103.27,103.31,755100000.0
2008-07-24 07:30:00,103.32,103.36,103.29,103.35,1241500000.0
2008-07-24 07:45:00,103.35,103.45,103.35,103.36,1457200000.0
2008-07-24 08:00:00,103.37,103.46,103.36,103.38,2656600000.0
2008-07-24 08:15:00,103.38,103.42,103.28,103.32,1999600000.0
2008-07-24 08:30:00,103.32,103.34,103.25,103.27,1358500000.0
2008-07-24 08:45:00,103.27,103.31,103.175,103.25,4532000000.0
2008-07-24 09:00:00,103.25,103.37,103.22,103.34,4434100000.0
2008-07-24 09:15:00,103.35,103.47,103.295,103.46,3988800000.0
2008-07-24 09:30:00,103.46,103.62,103.425,103.61,1219400000.0
2008-07-24 09:45:00,103.61,103.61,103.5,103.545,1685800000.0
2008-07-24 10:00:00,103.55,103.57,103.4,103.44,2231700000.0
2008-07-24 10:15:00,103.445,103.51,103.4,103.49,2117200000.0
2008-07-24 10:30:00,103.49,103.55,103.375,103.46,2376200000.0
2008-07-24 10:45:00,103.48,103.53,103.39,103.47,1824500000.0
2008-07-24 11:00:00,103.47,103.57,103.44,103.48,1307100000.0
2008-07-24 11:15:00,103.48,103.62,103.475,103.6,1199500000.0
2008-07-24 11:30:00,103.605,103.68,103.545,103.62,1618700000.0
2008-07-24 11:45:00,103.63,103.7,103.61,103.64,1138000000.0
2008-07-24 12:00:00,103.64,103.71,103.595,103.63,1672500000.0
2008-07-24 12:15:00,103.63,103.66,103.57,103.63,1037500000.0
2008-07-24 12:30:00,103.63,103.65,103.55,103.595,1742800000.0
2008-07-24 12:45:00,103.595,103.675,103.555,103.62,1656400000.0
2008-07-24 13:00:00,103.62,103.65,103.57,103.62,1655300000.0
2008-07-24 13:15:00,103.63,103.64,103.525,103.59,1470200000.0
2008-07-24 13:30:00,103.595,103.61,103.44,103.5,1564800000.0
2008-07-24 13:45:00,103.5,103.56,103.44,103.48,960200000.0
2008-07-24 14:00:00,103.48,103.54,103.46,103.515,893300000.0
2008-07-24 14:15:00,103.52,103.55,103.44,103.485,1153300000.0
2008-07-24 14:30:00,103.465,103.52,103.38,103.45,1681300000.0
2008-07-24 14:45:00,103.45,103.52,103.37,103.395,1657700000.0
2008-07-24 15:00:00,103.39,103.44,103.345,103.4,1922800000.0
2008-07-24 15:15:00,103.4,103.525,103.4,103.49,1770900000.0
2008-07-24 15:30:00,103.49,103.5,103.41,103.46,1881000000.0
2008-07-24 15:45:00,103.46,103.49,103.335,103.37,1697500000.0
2008-07-24 16:00:00,103.365,103.41,103.27,103.37,2585600000.0
2008-07-24 16:15:00,103.37,103.45,103.31,103.37,1981800000.0
2008-07-24 16:30:00,103.37,103.43,103.325,103.38,1575799999.0
2008-07-24 16:45:00,103.38,103.41,103.25,103.26,2393300000.0
2008-07-24 17:00:00,103.26,103.37,103.21,103.22,2318900000.0
2008-07-24 17:15:00,103.22,103.27,103.09,103.09,1756800000.0
2008-07-24 17:30:00,103.09,103.11,102.98,103.04,1762000000.0
2008-07-24 17:45:00,103.04,103.06,102.86,102.97,2343700000.0
2008-07-24 18:00:00,102.98,102.98,102.795,102.8,2418800000.0
2008-07-24 18:15:00,102.8,102.84,102.75,102.77,1747200000.0
2008-07-24 18:30:00,102.77,102.8,102.62,102.76,1896200000.0
2008-07-24 18:45:00,102.76,102.8,102.645,102.65,1798700000.0
2008-07-24 19:00:00,102.65,102.86,102.64,102.84,2071600000.0
2008-07-24 19:15:00,102.835,102.855,102.66,102.79,2041100000.0
2008-07-24 19:30:00,102.79,102.825,102.69,102.715,2054600000.0
2008-07-24 19:45:00,102.71,102.795,102.675,102.695,1843600000.0
2008-07-24 20:00:00,102.7,102.715,102.575,102.605,2255700000.0
2008-07-24 20:15:00,102.61,102.67,102.595,102.62,1769900000.0
2008-07-24 20:30:00,102.605,102.69,102.59,102.625,1788900000.0
2008-07-24 20:45:00,102.625,102.765,102.605,102.76,2171200000.0
2008-07-24 21:00:00,102.76,102.855,102.695,102.77,2034600000.0
2008-07-24 21:15:00,102.775,102.8,102.69,102.775,1715200000.0
2008-07-24 21:30:00,102.775,102.795,102.675,102.765,1952000000.0
2008-07-24 21:45:00,102.76,102.86,102.745,102.84,1952800000.0
2008-07-24 22:00:00,102.835,102.93,102.785,102.865,1721600000.0
2008-07-24 22:15:00,102.86,102.89,102.775,102.79,1523000000.0
2008-07-24 22:30:00,102.79,102.9,102.755,102.875,1511600000.0
2008-07-24 22:45:00,102.875,102.88,102.805,102.855,940200000.0
2008-07-24 23:00:00,102.855,102.99,102.81,102.99,667400006.0
2008-07-24 23:15:00,103.0,103.035,102.975,103.02,1302000000.0
2008-07-24 23:30:00,103.02,103.05,102.91,102.95,801400001.0
2008-07-24 23:45:00,102.96,102.96,102.85,102.92,499100000.0
2008-07-25 00:00:00,102.91,103.01,102.88,103.0,477500000.0
2008-07-25 00:15:00,102.99,103.04,102.928,103.03,401100000.0
2008-07-25 00:30:00,103.03,103.08,103.01,103.07,276400000.0
2008-07-25 00:45:00,103.06,103.08,103.015,103.04,540300000.0
2008-07-25 01:00:00,103.04,103.05,103.0,103.03,825000000.0
2008-07-25 01:15:00,103.03,103.03,102.9,102.9,369000000.0
2008-07-25 01:30:00,102.92,102.95,102.82,102.88,825900000.0
2008-07-25 01:45:00,102.88,102.89,102.745,102.81,671700000.0
2008-07-25 02:00:00,102.8,102.82,102.52,102.59,1037000000.0
2008-07-25 02:15:00,102.59,102.6,102.385,102.45,1867400000.0
2008-07-25 02:30:00,102.45,102.61,102.435,102.6,817300000.0
2008-07-25 02:45:00,102.6,102.67,102.495,102.52,1119000000.0
2008-07-25 03:00:00,102.52,102.55,102.47,102.485,819100000.0
2008-07-25 03:15:00,102.48,102.56,102.455,102.515,899100000.0
2008-07-25 03:30:00,102.515,102.53,102.475,102.5,433000000.0
2008-07-25 03:45:00,102.51,102.58,102.5,102.52,894700000.0
2008-07-25 04:00:00,102.52,102.53,102.47,102.52,418100000.0
2008-07-25 04:15:00,102.52,102.52,102.4,102.43,635500000.0
2008-07-25 04:30:00,102.43,102.46,102.345,102.35,667400000.0
2008-07-25 04:45:00,102.35,102.35,102.255,102.29,719400000.0
2008-07-25 05:00:00,102.275,102.39,102.275,102.39,495600000.0
2008-07-25 05:15:00,102.38,102.41,102.31,102.32,518900000.0
2008-07-25 05:30:00,102.33,102.455,102.295,102.395,565300000.0
2008-07-25 05:45:00,102.395,102.43,102.29,102.35,1739500000.0
2008-07-25 06:00:00,102.35,102.38,102.245,102.29,910500000.0
2008-07-25 06:15:00,102.29,102.36,102.28,102.33,1035800000.0
2008-07-25 06:30:00,102.325,102.4,102.31,102.36,984400000.0
2008-07-25 06:45:00,102.36,102.46,102.34,102.42,883100000.0
2008-07-25 07:00:00,102.42,102.42,102.27,102.3,778900000.0
2008-07-25 07:15:00,102.3,102.34,102.26,102.3,707200000.0
2008-07-25 07:30:00,102.3,102.35,102.28,102.32,665000000.0
2008-07-25 07:45:00,102.31,102.37,102.275,102.37,770200000.0
2008-07-25 08:00:00,102.37,102.39,102.25,102.36,1966000000.0
2008-07-25 08:15:00,102.36,102.49,102.28,102.47,3507700000.0
2008-07-25 08:30:00,102.47,102.47,102.27,102.345,3306500000.0
2008-07-25 08:45:00,102.35,102.38,102.24,102.29,1878000000.0
2008-07-25 09:00:00,102.3,102.35,102.17,102.17,2293600000.0
2008-07-25 09:15:00,102.17,102.24,102.125,102.18,2722100000.0
2008-07-25 09:30:00,102.18,102.25,102.17,102.185,3110800000.0
2008-07-25 09:45:00,102.185,102.27,102.175,102.26,4009700000.0
2008-07-25 10:00:00,102.26,102.39,102.245,102.28,5755100000.0
2008-07-25 10:15:00,102.275,102.48,102.27,102.41,4581100000.0
2008-07-25 10:30:00,102.42,102.48,102.31,102.39,4572900000.0
2008-07-25 10:45:00,102.395,102.47,102.29,102.37,4892900000.0
2008-07-25 11:00:00,102.37,102.51,102.305,102.43,2593500000.0
2008-07-25 11:15:00,102.43,102.44,102.28,102.32,1811400000.0
2008-07-25 11:30:00,102.315,102.55,102.255,102.45,2057700000.0
2008-07-25 11:45:00,102.45,102.795,102.41,102.79,2264500000.0
2008-07-25 12:00:00,102.795,102.86,102.71,102.8,4197899998.0
2008-07-25 12:15:00,102.8,102.87,102.675,102.85,3724300000.0
2008-07-25 12:30:00,102.85,102.88,102.78,102.83,2045500000.0
2008-07-25 12:45:00,102.84,102.84,102.7,102.73,2053500000.0
2008-07-25 13:00:00,102.73,102.815,102.71,102.755,2542300000.0
2008-07-25 13:15:00,102.75,102.83,102.725,102.795,2150900000.0
2008-07-25 13:30:00,102.795,102.905,102.76,102.82,3047800000.0
2008-07-25 13:45:00,102.82,102.925,102.76,102.81,1979800000.0
2008-07-25 14:00:00,102.81,102.84,102.66,102.68,1687400000.0
2008-07-25 14:15:00,102.68,102.86,102.655,102.855,2695300000.0
2008-07-25 14:30:00,102.84,103.1,102.84,103.06,3973299999.0
2008-07-25 14:45:00,103.05,103.115,102.985,102.985,2673200000.0
2008-07-25 15:00:00,102.985,103.07,102.955,103.025,2553400000.0
2008-07-25 15:15:00,103.025,103.08,102.95,103.03,1680100000.0
2008-07-25 15:30:00,103.04,103.06,102.905,102.95,2551500000.0
2008-07-25 15:45:00,102.95,103.02,102.895,102.92,2498600001.0
2008-07-25 16:00:00,102.925,103.095,102.9,103.06,5407067501.0
2008-07-25 16:15:00,103.06,103.095,102.965,103.01,3895700001.0
2008-07-25 16:30:00,103.01,103.115,102.99,103.08,1628000000.0
2008-07-25 16:45:00,103.08,103.115,103.02,103.04,2091000000.0
2008-07-25 17:00:00,103.035,103.145,102.995,103.12,2331100000.0
2008-07-25 17:15:00,103.12,103.2,103.1,103.165,2862200000.0
2008-07-25 17:30:00,103.165,103.195,103.11,103.15,2405500000.0
2008-07-25 17:45:00,103.15,103.19,103.1,103.15,2897400000.0
2008-07-25 18:00:00,103.15,103.28,103.115,103.25,1557100000.0
2008-07-25 18:15:00,103.25,103.275,103.18,103.23,1283700000.0
2008-07-25 18:30:00,103.235,103.34,103.205,103.3,1047800000.0
2008-07-25 18:45:00,103.295,103.33,103.26,103.27,824900000.0
2008-07-25 19:00:00,103.27,103.38,103.14,103.33,829000000.0
2008-07-25 19:15:00,103.325,103.34,103.22,103.3,1732900000.0
2008-07-25 19:30:00,103.295,103.34,103.23,103.24,1626400000.0
2008-07-25 19:45:00,103.24,103.33,103.235,103.31,1506100000.0
2008-07-25 20:00:00,103.32,103.32,103.27,103.28,1858500000.0
2008-07-25 20:15:00,103.28,103.31,103.16,103.17,1544800000.0
2008-07-25 20:30:00,103.17,103.2,103.125,103.17,996700000.0
2008-07-25 20:45:00,103.175,103.23,103.11,103.23,1189600000.0
2008-07-25 21:00:00,103.23,103.26,103.205,103.22,774100000.0
2008-07-25 21:15:00,103.22,103.27,103.205,103.24,551900000.0
2008-07-25 21:30:00,103.24,103.27,103.16,103.19,770100000.0
2008-07-25 21:45:00,103.19,103.23,103.12,103.14,827400000.0
2008-07-25 22:00:00,103.14,103.22,103.12,103.2,584800000.0
2008-07-25 22:15:00,103.2,103.21,103.095,103.17,678800000.0
2008-07-25 22:30:00,103.17,103.19,103.07,103.125,802600000.0
2008-07-25 22:45:00,103.125,103.17,103.1,103.11,968700000.0
2008-07-27 23:00:00,103.041,103.041,102.891,102.99,459700000.0
2008-07-27 23:15:00,102.99,103.022,102.939,102.99,671300003.0
2008-07-27 23:30:00,103.01,103.025,102.975,102.99,642100013.0
2008-07-27 23:45:00,102.995,103.025,102.87,102.89,1519300003.0
2008-07-28 00:00:00,102.89,102.97,102.81,102.84,434400003.0
2008-07-28 00:15:00,102.85,102.93,102.83,102.92,237200000.0
2008-07-28 00:30:00,102.92,102.96,102.88,102.95,232500000.0
2008-07-28 00:45:00,102.95,103.03,102.9,102.96,649999999.0
2008-07-28 01:00:00,102.96,103.0,102.9,102.95,334700000.0
2008-07-28 01:15:00,102.95,103.0,102.91,102.97,295000000.0
2008-07-28 01:30:00,102.97,103.02,102.91,102.93,366000000.0
2008-07-28 01:45:00,102.93,103.0,102.89,102.89,708400000.0
2008-07-28 02:00:00,102.88,102.97,102.835,102.93,793700000.0
2008-07-28 02:15:00,102.93,103.03,102.92,102.98,1809900000.0
2008-07-28 02:30:00,102.99,103.07,102.94,103.01,2595400000.0
2008-07-28 02:45:00,103.01,103.03,102.88,102.9,1718000000.0
2008-07-28 03:00:00,102.89,102.91,102.86,102.88,1717100000.0
2008-07-28 03:15:00,102.89,102.98,102.865,102.91,1000400000.0
2008-07-28 03:30:00,102.9,102.93,102.88,102.91,600300000.0
2008-07-28 03:45:00,102.91,102.93,102.87,102.875,577100000.0
2008-07-28 04:00:00,102.88,102.9,102.87,102.9,1207600000.0
2008-07-28 04:15:00,102.9,102.95,102.88,102.88,1347000000.0
2008-07-28 04:30:00,102.88,102.93,102.86,102.93,1169100000.0
2008-07-28 04:45:00,102.93,102.93,102.89,102.9,841200000.0
2008-07-28 05:00:00,102.9,102.94,102.88,102.9,2007600000.0
2008-07-28 05:15:00,102.9,102.92,102.865,102.9,1698000000.0
2008-07-28 05:30:00,102.9,102.98,102.9,102.97,838700000.0
2008-07-28 05:45:00,102.97,102.98,102.88,102.9,1873300000.0
2008-07-28 06:00:00,102.9,103.01,102.88,103.01,1859499998.0
2008-07-28 06:15:00,103.005,103.025,102.94,102.96,2418500000.0
2008-07-28 06:30:00,102.955,102.97,102.89,102.96,2759000000.0
2008-07-28 06:45:00,102.96,103.01,102.93,103.01,2207900000.0
2008-07-28 07:00:00,103.01,103.03,102.96,102.98,1919200000.0
2008-07-28 07:15:00,102.98,102.999,102.91,102.935,1258000000.0
2008-07-28 07:30:00,102.935,102.95,102.9,102.92,2642400000.0
2008-07-28 07:45:00,102.915,102.915,102.825,102.895,3513900000.0
2008-07-28 08:00:00,102.895,102.95,102.82,102.93,4925100000.0
2008-07-28 08:15:00,102.925,102.98,102.89,102.9,5019600000.0
2008-07-28 08:30:00,102.91,102.97,102.79,102.97,3807900000.0
2008-07-28 08:45:00,102.97,102.99,102.82,102.87,3262600001.0
2008-07-28 09:00:00,102.87,102.91,102.8,102.885,2149400000.0
2008-07-28 09:15:00,102.885,102.95,102.81,102.88,1755600000.0
2008-07-28 09:30:00,102.88,102.96,102.87,102.94,2174400000.0
2008-07-28 09:45:00,102.945,103.04,102.92,102.97,3599800000.0
2008-07-28 10:00:00,102.97,102.97,102.88,102.92,1996000000.0
2008-07-28 10:15:00,102.92,102.96,102.89,102.91,2464000000.0
2008-07-28 10:30:00,102.905,103.05,102.87,103.05,1826500000.0
2008-07-28 10:45:00,103.045,103.07,103.0,103.025,1001600000.0
2008-07-28 11:00:00,103.02,103.22,103.0,103.22,1828400000.0
2008-07-28 11:15:00,103.21,103.36,103.18,103.28,2348500000.0
2008-07-28 11:30:00,103.27,103.32,103.22,103.255,1871400000.0
2008-07-28 11:45:00,103.27,103.39,103.24,103.32,2089200000.0
2008-07-28 12:00:00,103.305,103.31,103.2,103.22,1143400000.0
2008-07-28 12:15:00,103.22,103.26,103.14,103.15,1208700000.0
2008-07-28 12:30:00,103.15,103.27,103.15,103.24,1577700000.0
2008-07-28 12:45:00,103.24,103.3,103.195,103.2,1661800000.0
2008-07-28 13:00:00,103.19,103.26,103.08,103.095,2517700000.0
2008-07-28 13:15:00,103.095,103.22,103.09,103.18,1571800000.0
2008-07-28 13:30:00,103.18,103.21,103.07,103.09,1186000000.0
2008-07-28 13:45:00,103.09,103.13,103.045,103.12,727000000.0
2008-07-28 14:00:00,103.12,103.13,103.005,103.01,1698200000.0
2008-07-28 14:15:00,103.005,103.035,102.935,103.01,2172100000.0
2008-07-28 14:30:00,103.02,103.06,102.935,103.06,2242300000.0
2008-07-28 14:45:00,103.06,103.11,102.995,103.08,1730400000.0
2008-07-28 15:00:00,103.08,103.105,102.99,103.0,2467500000.0
2008-07-28 15:15:00,103.0,103.04,102.945,103.02,3325600000.0
2008-07-28 15:30:00,103.02,103.06,102.96,103.04,4776300000.0
2008-07-28 15:45:00,103.04,103.055,102.985,103.01,4208200000.0
2008-07-28 16:00:00,103.01,103.095,102.99,103.03,2622100000.0
2008-07-28 16:15:00,103.03,103.1,103.01,103.03,2785500000.0
2008-07-28 16:30:00,103.03,103.06,102.985,103.03,3125900000.0
2008-07-28 16:45:00,103.035,103.08,102.905,102.92,3001500000.0
2008-07-28 17:00:00,102.92,102.95,102.86,102.89,1690300000.0
2008-07-28 17:15:00,102.88,102.91,102.805,102.82,1686200000.0
2008-07-28 17:30:00,102.82,102.86,102.785,102.835,2008800000.0
2008-07-28 17:45:00,102.835,102.9,102.82,102.875,2286500000.0
2008-07-28 18:00:00,102.865,102.96,102.86,102.885,3055600000.0
2008-07-28 18:15:00,102.885,102.935,102.85,102.89,3067200000.0
2008-07-28 18:30:00,102.885,102.92,102.825,102.83,1937300000.0
2008-07-28 18:45:00,102.83,102.88,102.81,102.825,2301200000.0
2008-07-28 19:00:00,102.825,102.905,102.79,102.84,2122100000.0
2008-07-28 19:15:00,102.84,102.89,102.83,102.85,1366600000.0
2008-07-28 19:30:00,102.86,102.93,102.84,102.865,2115300000.0
2008-07-28 19:45:00,102.87,102.915,102.815,102.87,2773800000.0
2008-07-28 20:00:00,102.88,102.925,102.86,102.885,2374800000.0
2008-07-28 20:15:00,102.885,102.925,102.845,102.845,4068500002.0
2008-07-28 20:30:00,102.845,103.015,102.845,102.895,4483600001.0
2008-07-28 20:45:00,102.9,102.92,102.83,102.865,4593500001.0
2008-07-28 21:00:00,102.865,102.955,102.855,102.925,3058600000.0
2008-07-28 21:15:00,102.93,102.93,102.84,102.845,2553799999.0
2008-07-28 21:30:00,102.845,102.905,102.81,102.815,2305800000.0
2008-07-28 21:45:00,102.815,102.84,102.755,102.775,3938900001.0
2008-07-28 22:00:00,102.78,102.79,102.715,102.745,2012500000.0
2008-07-28 22:15:00,102.75,102.8,102.725,102.745,1074900000.0
2008-07-28 22:30:00,102.745,102.775,102.735,102.745,1571200000.0
2008-07-28 22:45:00,102.755,102.83,102.745,102.81,750300000.0
2008-07-28 23:00:00,102.81,102.876,102.75,102.855,366000004.0
2008-07-28 23:15:00,102.85,102.89,102.812,102.87,356000000.0
2008-07-28 23:30:00,102.87,102.89,102.82,102.85,550200000.0
2008-07-28 23:45:00,102.84,102.89,102.77,102.85,542300000.0
2008-07-29 00:00:00,102.84,102.86,102.79,102.85,702000000.0
2008-07-29 00:15:00,102.85,102.87,102.83,102.87,887800001.0
2008-07-29 00:30:00,102.86,102.88,102.792,102.87,679300000.0
2008-07-29 00:45:00,102.88,102.88,102.82,102.83,766300001.0
2008-07-29 01:00:00,102.83,102.85,102.81,102.84,812399999.0
2008-07-29 01:15:00,102.83,102.86,102.78,102.84,258699999.0
2008-07-29 01:30:00,102.84,102.84,102.8,102.82,318500000.0
2008-07-29 01:45:00,102.82,102.93,102.8,102.9,855900000.0
2008-07-29 02:00:00,102.9,102.96,102.89,102.95,442100000.0
2008-07-29 02:15:00,102.95,102.98,102.9,102.94,669800000.0
2008-07-29 02:30:00,102.94,102.945,102.88,102.88,625700000.0
2008-07-29 02:45:00,102.88,102.92,102.82,102.87,880700000.0
2008-07-29 03:00:00,102.87,102.91,102.86,102.9,569100000.0
2008-07-29 03:15:00,102.9,102.9,102.83,102.86,560700000.0
2008-07-29 03:30:00,102.85,102.89,102.85,102.87,585000000.0
2008-07-29 03:45:00,102.87,102.93,102.86,102.86,748200000.0
2008-07-29 04:00:00,102.86,102.9,102.8,102.8,430300000.0
2008-07-29 04:15:00,102.8,102.855,102.8,102.81,512700000.0
2008-07-29 04:30:00,102.81,102.85,102.76,102.85,579000001.0
2008-07-29 04:45:00,102.85,102.89,102.84,102.87,298300000.0
2008-07-29 05:00:00,102.87,102.9,102.83,102.84,303800000.0
2008-07-29 05:15:00,102.835,102.86,102.82,102.84,246200000.0
2008-07-29 05:30:00,102.84,102.92,102.83,102.88,213900000.0
2008-07-29 05:45:00,102.88,102.91,102.86,102.89,407300000.0
2008-07-29 06:00:00,102.89,102.94,102.88,102.89,498100000.0
2008-07-29 06:15:00,102.88,102.89,102.83,102.89,524400000.0
2008-07-29 06:30:00,102.89,102.95,102.89,102.92,350700000.0
2008-07-29 06:45:00,102.92,102.92,102.81,102.84,749900000.0
2008-07-29 07:00:00,102.85,102.9,102.83,102.88,366100000.0
2008-07-29 07:15:00,102.88,102.9,102.84,102.88,226400000.0
2008-07-29 07:30:00,102.875,102.89,102.85,102.89,248500000.0
2008-07-29 07:45:00,102.89,102.95,102.88,102.94,540900000.0
2008-07-29 08:00:00,102.94,103.0,102.86,102.985,2175800000.0
2008-07-29 08:15:00,102.985,103.0,102.87,102.915,2623800000.0
2008-07-29 08:30:00,102.92,102.98,102.89,102.93,3454200000.0
2008-07-29 08:45:00,102.93,102.96,102.89,102.92,3666100000.0
2008-07-29 09:00:00,102.93,103.02,102.9,102.99,4242200000.0
2008-07-29 09:15:00,102.99,102.99,102.85,102.87,2401500000.0
2008-07-29 09:30:00,102.87,102.97,102.76,102.93,2428000000.0
2008-07-29 09:45:00,102.93,102.99,102.895,102.96,3849100000.0
2008-07-29 10:00:00,102.96,103.005,102.94,102.98,3206100000.0
2008-07-29 10:15:00,102.98,102.99,102.91,102.92,2470600000.0
2008-07-29 10:30:00,102.92,103.03,102.92,102.97,2925100000.0
2008-07-29 10:45:00,102.97,103.03,102.93,103.025,1866500000.0
2008-07-29 11:00:00,103.025,103.095,103.01,103.065,2795300000.0
2008-07-29 11:15:00,103.06,103.11,103.02,103.08,2894100000.0
2008-07-29 11:30:00,103.08,103.09,102.985,103.06,3207100000.0
2008-07-29 11:45:00,103.065,103.12,103.005,103.05,3057800000.0
2008-07-29 12:00:00,103.05,103.07,102.995,103.015,2109400000.0
2008-07-29 12:15:00,103.015,103.12,103.015,103.11,1853800000.0
2008-07-29 12:30:00,103.1,103.15,103.07,103.13,1675600000.0
2008-07-29 12:45:00,103.13,103.16,103.08,103.11,1449500000.0
2008-07-29 13:00:00,103.11,103.14,103.06,103.09,1818400000.0
2008-07-29 13:15:00,103.08,103.15,103.01,103.05,1574800000.0
2008-07-29 13:30:00,103.06,103.08,102.96,102.97,1346700000.0
2008-07-29 13:45:00,102.97,103.02,102.91,102.99,1352200000.0
2008-07-29 14:00:00,102.98,103.0,102.845,102.92,1112400000.0
2008-07-29 14:15:00,102.92,102.93,102.835,102.89,962100000.0
2008-07-29 14:30:00,102.89,102.89,102.82,102.83,837300000.0
2008-07-29 14:45:00,102.835,102.88,102.785,102.785,968200000.0
2008-07-29 15:00:00,102.785,102.9,102.785,102.87,819400000.0
2008-07-29 15:15:00,102.87,102.87,102.74,102.74,1051100000.0
2008-07-29 15:30:00,102.75,102.84,102.71,102.74,3755600000.0
2008-07-29 15:45:00,102.74,102.82,102.67,102.73,1862100000.0
2008-07-29 16:00:00,102.73,102.94,102.72,102.86,3710700005.0
2008-07-29 16:15:00,102.86,102.95,102.815,102.91,2330000000.0
2008-07-29 16:30:00,102.9,102.97,102.81,102.86,1592400000.0
2008-07-29 16:45:00,102.85,102.94,102.805,102.89,1697500000.0
2008-07-29 17:00:00,102.885,102.94,102.815,102.86,1192100000.0
2008-07-29 17:15:00,102.85,102.89,102.8,102.83,1468000000.0
2008-07-29 17:30:00,102.83,102.88,102.79,102.84,1343800000.0
2008-07-29 17:45:00,102.84,102.87,102.79,102.855,1316200000.0
2008-07-29 18:00:00,102.85,102.875,102.79,102.82,1604800000.0
2008-07-29 18:15:00,102.82,102.88,102.77,102.87,1338400000.0
2008-07-29 18:30:00,102.87,102.94,102.855,102.88,1143800000.0
2008-07-29 18:45:00,102.88,102.91,102.85,102.85,802600000.0
2008-07-29 19:00:00,102.85,102.9,102.84,102.875,655300000.0
2008-07-29 19:15:00,102.875,102.94,102.86,102.865,1338300000.0
2008-07-29 19:30:00,102.87,102.915,102.84,102.85,1715500000.0
2008-07-29 19:45:00,102.845,102.92,102.835,102.88,1505000000.0
2008-07-29 20:00:00,102.88,102.92,102.835,102.86,1482300000.0
2008-07-29 20:15:00,102.86,102.91,102.825,102.88,1198500000.0
2008-07-29 20:30:00,102.88,102.88,102.82,102.82,1428500000.0
2008-07-29 20:45:00,102.82,102.895,102.81,102.82,1710000000.0
2008-07-29 21:00:00,102.82,102.885,102.805,102.88,1066100000.0
2008-07-29 21:15:00,102.88,102.91,102.87,102.91,496000000.0
2008-07-29 21:30:00,102.91,102.98,102.905,102.97,951700000.0
2008-07-29 21:45:00,102.97,103.0,102.95,102.98,589300000.0
2008-07-29 22:00:00,102.98,102.99,102.88,102.9,726100000.0
2008-07-29 22:15:00,102.9,102.92,102.86,102.87,352600000.0
2008-07-29 22:30:00,102.87,102.95,102.86,102.94,728400000.0
2008-07-29 22:45:00,102.94,103.01,102.89,103.0,592200000.0
2008-07-29 23:00:00,102.99,103.0,102.96,102.97,303600000.0
2008-07-29 23:15:00,102.95,102.98,102.905,102.95,539200000.0
2008-07-29 23:30:00,102.95,103.0,102.95,102.96,563300000.0
2008-07-29 23:45:00,102.96,103.0,102.928,102.97,421600000.0
2008-07-30 00:00:00,102.98,103.01,102.94,102.97,308800000.0
2008-07-30 00:15:00,102.96,102.96,102.91,102.93,111900000.0
2008-07-30 00:30:00,102.94,102.94,102.87,102.92,286100000.0
2008-07-30 00:45:00,102.93,102.96,102.89,102.92,333000000.0
2008-07-30 01:00:00,102.92,102.94,102.87,102.9,262100000.0
2008-07-30 01:15:00,102.9,102.93,102.87,102.88,211000000.0
2008-07-30 01:30:00,102.88,102.92,102.85,102.86,191600000.0
2008-07-30 01:45:00,102.86,102.91,102.85,102.88,273300000.0
2008-07-30 02:00:00,102.89,102.95,102.88,102.92,404100000.0
2008-07-30 02:15:00,102.92,102.94,102.89,102.94,350100000.0
2008-07-30 02:30:00,102.93,102.96,102.76,102.77,921100000.0
2008-07-30 02:45:00,102.77,102.77,102.43,102.585,2163400002.0
2008-07-30 03:00:00,102.58,102.62,102.51,102.59,1178600000.0
2008-07-30 03:15:00,102.59,102.645,102.56,102.6,1007700000.0
2008-07-30 03:30:00,102.595,102.595,102.48,102.55,1270499999.0
2008-07-30 03:45:00,102.54,102.68,102.5,102.65,1246900000.0
2008-07-30 04:00:00,102.66,102.68,102.59,102.61,1015500001.0
2008-07-30 04:15:00,102.61,102.63,102.555,102.56,603000000.0
2008-07-30 04:30:00,102.56,102.56,102.52,102.52,642600000.0
2008-07-30 04:45:00,102.52,102.52,102.47,102.5,410600000.0
2008-07-30 05:00:00,102.5,102.53,102.48,102.52,500300000.0
2008-07-30 05:15:00,102.52,102.53,102.45,102.45,627400000.0
2008-07-30 05:30:00,102.45,102.49,102.41,102.42,827900000.0
2008-07-30 05:45:00,102.42,102.43,102.39,102.41,842100000.0
2008-07-30 06:00:00,102.4,102.41,102.35,102.41,902200000.0
2008-07-30 06:15:00,102.41,102.44,102.39,102.4,474800000.0
2008-07-30 06:30:00,102.4,102.47,102.395,102.45,615900000.0
2008-07-30 06:45:00,102.45,102.49,102.41,102.42,786300000.0
2008-07-30 07:00:00,102.415,102.48,102.4,102.43,1377400000.0
2008-07-30 07:15:00,102.425,102.46,102.31,102.34,2000900000.0
2008-07-30 07:30:00,102.33,102.5,102.32,102.47,1123700000.0
2008-07-30 07:45:00,102.48,102.51,102.36,102.43,2316200000.0
2008-07-30 08:00:00,102.43,102.51,102.37,102.44,5818900000.0
2008-07-30 08:15:00,102.44,102.48,102.28,102.3,6058900000.0
2008-07-30 08:30:00,102.3,102.37,102.245,102.305,3748700000.0
2008-07-30 08:45:00,102.305,102.39,102.275,102.305,4728600000.0
2008-07-30 09:00:00,102.305,102.41,102.24,102.41,3219500000.0
2008-07-30 09:15:00,102.395,102.44,102.33,102.39,5287200002.0
2008-07-30 09:30:00,102.39,102.44,102.33,102.36,3317400000.0
2008-07-30 09:45:00,102.36,102.44,102.355,102.42,2100600000.0
2008-07-30 10:00:00,102.415,102.455,102.31,102.31,3611900000.0
2008-07-30 10:15:00,102.32,102.365,102.295,102.33,1805500000.0
2008-07-30 10:30:00,102.33,102.33,102.265,102.3,2022900000.0
2008-07-30 10:45:00,102.31,102.31,102.26,102.28,1535600000.0
2008-07-30 11:00:00,102.28,102.3,102.09,102.09,2738300000.0
2008-07-30 11:15:00,102.09,102.16,102.065,102.14,1225500000.0
2008-07-30 11:30:00,102.14,102.15,102.07,102.1,962600000.0
2008-07-30 11:45:00,102.095,102.17,102.09,102.13,1363700000.0
2008-07-30 12:00:00,102.13,102.16,102.07,102.07,1240300000.0
2008-07-30 12:15:00,102.07,102.11,102.03,102.11,832700000.0
2008-07-30 12:30:00,102.11,102.18,102.05,102.13,1135100000.0
2008-07-30 12:45:00,102.13,102.22,102.07,102.09,1385100000.0
2008-07-30 13:00:00,102.1,102.225,102.09,102.21,1444000000.0
2008-07-30 13:15:00,102.21,102.27,102.125,102.19,1519800000.0
2008-07-30 13:30:00,102.19,102.19,102.11,102.15,842500000.0
2008-07-30 13:45:00,102.15,102.2,102.065,102.08,1385800000.0
2008-07-30 14:00:00,102.08,102.14,102.08,102.12,835600000.0
2008-07-30 14:15:00,102.12,102.35,102.095,102.19,3851900000.0
2008-07-30 14:30:00,102.2,102.21,102.05,102.14,3060800000.0
2008-07-30 14:45:00,102.14,102.27,102.105,102.25,3069900000.0
2008-07-30 15:00:00,102.25,102.28,102.03,102.03,4060600000.0
2008-07-30 15:15:00,102.04,102.14,102.03,102.12,1640000000.0
2008-07-30 15:30:00,102.12,102.16,101.95,101.98,2877100001.0
2008-07-30 15:45:00,101.98,102.04,101.935,101.98,2718000000.0
2008-07-30 16:00:00,101.965,102.12,101.965,102.045,2310600000.0
2008-07-30 16:15:00,102.05,102.07,101.895,101.97,1529700000.0
2008-07-30 16:30:00,101.97,102.075,101.89,102.065,3515200000.0
2008-07-30 16:45:00,102.065,102.15,101.925,102.05,4779000000.0
2008-07-30 17:00:00,102.05,102.08,101.945,102.0,1948300000.0
2008-07-30 17:15:00,102.0,102.03,101.975,101.98,1603800000.0
2008-07-30 17:30:00,101.98,102.105,101.97,102.075,2511400000.0
2008-07-30 17:45:00,102.075,102.095,102.0,102.035,4549200001.0
2008-07-30 18:00:00,102.04,102.06,101.955,101.97,2149700000.0
2008-07-30 18:15:00,101.97,102.0,101.91,101.99,1549000000.0
2008-07-30 18:30:00,101.985,102.04,101.965,101.98,1898600000.0
2008-07-30 18:45:00,101.985,102.06,101.91,101.95,3613400000.0
2008-07-30 19:00:00,101.94,102.01,101.905,102.005,2012100000.0
2008-07-30 19:15:00,102.005,102.01,101.905,101.92,2618000000.0
2008-07-30 19:30:00,101.92,101.99,101.895,101.99,2994400000.0
2008-07-30 19:45:00,101.99,101.995,101.875,101.925,4171600000.0
2008-07-30 20:00:00,101.935,102.06,101.915,102.06,5171400000.0
2008-07-30 20:15:00,102.06,102.16,102.04,102.12,4684800000.0
2008-07-30 20:30:00,102.12,102.12,101.965,102.01,1809700000.0
2008-07-30 20:45:00,102.01,102.03,101.955,102.01,1962200000.0
2008-07-30 21:00:00,102.01,102.015,101.94,101.94,2750800000.0
2008-07-30 21:15:00,101.95,102.0,101.92,101.97,1875800000.0
2008-07-30 21:30:00,101.97,102.05,101.945,102.035,1795500000.0
2008-07-30 21:45:00,102.04,102.08,101.93,101.96,1097400000.0
2008-07-30 22:00:00,101.955,102.0,101.935,101.97,747600000.0
2008-07-30 22:15:00,101.97,102.0,101.94,101.99,611300000.0
2008-07-30 22:30:00,102.0,102.09,101.97,102.08,845800000.0
2008-07-30 22:45:00,102.08,102.13,102.035,102.1,848800000.0
2008-07-30 23:00:00,102.07,102.07,101.96,102.02,306900000.0
2008-07-30 23:15:00,102.02,102.095,102.02,102.075,519800000.0
2008-07-30 23:30:00,102.06,102.085,102.05,102.07,646600000.0
2008-07-30 23:45:00,102.07,102.105,102.025,102.04,1085300000.0
2008-07-31 00:00:00,102.04,102.105,102.014,102.08,655100000.0
2008-07-31 00:15:00,102.075,102.115,102.05,102.06,613500000.0
2008-07-31 00:30:00,102.06,102.06,102.0,102.01,780599999.0
2008-07-31 00:45:00,102.0,102.045,101.976,102.02,503200000.0
2008-07-31 01:00:00,102.01,102.05,101.95,101.99,376400000.0
2008-07-31 01:15:00,101.99,102.045,101.93,102.01,753100000.0
2008-07-31 01:30:00,102.01,102.08,101.98,102.08,457800000.0
2008-07-31 01:45:00,102.08,102.15,102.06,102.08,1889600000.0
2008-07-31 02:00:00,102.08,102.16,102.06,102.15,1180799999.0
2008-07-31 02:15:00,102.15,102.16,102.06,102.13,865300001.0
2008-07-31 02:30:00,102.13,102.13,102.03,102.05,707400001.0
2008-07-31 02:45:00,102.05,102.06,101.96,101.98,1746800000.0
2008-07-31 03:00:00,101.98,101.99,101.88,101.95,1360300001.0
2008-07-31 03:15:00,101.95,102.075,101.94,102.06,1597300000.0
2008-07-31 03:30:00,102.06,102.06,101.705,101.865,3182200000.0
2008-07-31 03:45:00,101.875,101.905,101.85,101.89,2081200000.0
2008-07-31 04:00:00,101.89,101.925,101.845,101.87,2710400000.0
2008-07-31 04:15:00,101.87,102.005,101.84,101.99,2680400000.0
2008-07-31 04:30:00,101.99,102.045,101.95,102.01,727100000.0
2008-07-31 04:45:00,102.01,102.02,101.945,101.945,667500000.0
2008-07-31 05:00:00,101.945,101.99,101.935,101.95,779100000.0
2008-07-31 05:15:00,101.95,101.955,101.9,101.905,648100000.0
2008-07-31 05:30:00,101.905,101.935,101.88,101.9,864700000.0
2008-07-31 05:45:00,101.905,101.975,101.89,101.965,1203700000.0
2008-07-31 06:00:00,101.96,101.975,101.92,101.925,756900000.0
2008-07-31 06:15:00,101.93,101.98,101.885,101.93,1672000000.0
2008-07-31 06:30:00,101.935,101.965,101.885,101.92,1396700000.0
2008-07-31 06:45:00,101.92,101.93,101.855,101.865,962900000.0
2008-07-31 07:00:00,101.865,101.96,101.84,101.905,967200000.0
2008-07-31 07:15:00,101.905,101.95,101.87,101.94,732000000.0
2008-07-31 07:30:00,101.94,101.94,101.86,101.92,716000000.0
2008-07-31 07:45:00,101.915,101.935,101.835,101.87,963400000.0
2008-07-31 08:00:00,101.865,101.88,101.74,101.82,1253300000.0
2008-07-31 08:15:00,101.83,101.83,101.72,101.73,1251500000.0
2008-07-31 08:30:00,101.73,101.995,101.725,101.98,1750700000.0
2008-07-31 08:45:00,101.97,102.02,101.835,101.88,1822400000.0
2008-07-31 09:00:00,101.88,102.02,101.87,101.97,2050700000.0
2008-07-31 09:15:00,101.97,102.12,101.96,102.08,1544100000.0
2008-07-31 09:30:00,102.09,102.21,102.03,102.19,1216400000.0
2008-07-31 09:45:00,102.19,102.3,102.155,102.27,2205300000.0
2008-07-31 10:00:00,102.27,102.3,102.22,102.22,1116200000.0
2008-07-31 10:15:00,102.22,102.29,102.21,102.28,896800000.0
2008-07-31 10:30:00,102.27,102.335,102.24,102.32,1458700000.0
2008-07-31 10:45:00,102.32,102.37,102.29,102.325,1141300000.0
2008-07-31 11:00:00,102.33,102.33,102.24,102.3,1197300000.0
2008-07-31 11:15:00,102.3,102.375,102.26,102.3,1139900000.0
2008-07-31 11:30:00,102.3,102.32,102.21,102.24,827200000.0
2008-07-31 11:45:00,102.245,102.3,102.22,102.28,1195500000.0
2008-07-31 12:00:00,102.29,102.3,102.2,102.24,1496000000.0
2008-07-31 12:15:00,102.235,102.25,102.15,102.18,1340600000.0
2008-07-31 12:30:00,102.19,102.23,102.14,102.22,920800000.0
2008-07-31 12:45:00,102.22,102.27,102.13,102.15,1504700000.0
2008-07-31 13:00:00,102.14,102.23,102.135,102.19,1143000000.0
2008-07-31 13:15:00,102.19,102.25,102.14,102.2,1242700000.0
2008-07-31 13:30:00,102.2,102.2,102.12,102.17,1004200000.0
2008-07-31 13:45:00,102.175,102.22,102.14,102.19,1001900000.0
2008-07-31 14:00:00,102.19,102.23,102.11,102.13,1617100000.0
2008-07-31 14:15:00,102.13,102.24,102.11,102.215,2118300000.0
2008-07-31 14:30:00,102.185,102.245,101.86,101.88,4915200001.0
2008-07-31 14:45:00,101.88,101.97,101.86,101.94,4209699999.0
2008-07-31 15:00:00,101.94,101.99,101.85,101.905,3759800000.0
2008-07-31 15:15:00,101.905,101.97,101.83,101.89,2821200000.0
2008-07-31 15:30:00,101.89,101.95,101.82,101.905,3893300000.0
2008-07-31 15:45:00,101.915,101.98,101.84,101.91,3840700004.0
2008-07-31 16:00:00,101.91,101.91,101.755,101.775,4564800001.0
2008-07-31 16:15:00,101.78,101.84,101.72,101.76,4962000000.0
2008-07-31 16:30:00,101.76,101.78,101.56,101.57,2865500000.0
2008-07-31 16:45:00,101.57,101.76,101.53,101.63,4128700000.0
2008-07-31 17:00:00,101.63,101.81,101.63,101.76,3324000000.0
2008-07-31 17:15:00,101.76,101.865,101.74,101.76,3057800000.0
2008-07-31 17:30:00,101.76,101.82,101.7,101.8,4548399999.0
2008-07-31 17:45:00,101.8,101.88,101.74,101.765,2723400000.0
2008-07-31 18:00:00,101.76,101.76,101.61,101.62,2455900000.0
2008-07-31 18:15:00,101.61,101.67,101.545,101.58,2321800000.0
2008-07-31 18:30:00,101.58,101.64,101.51,101.58,1617300000.0
2008-07-31 18:45:00,101.585,101.66,101.58,101.64,2218300000.0
2008-07-31 19:00:00,101.635,101.67,101.55,101.6,2043700000.0
2008-07-31 19:15:00,101.6,101.61,101.43,101.45,1520400000.0
2008-07-31 19:30:00,101.45,101.52,101.43,101.47,626700000.0
2008-07-31 19:45:00,101.47,101.48,101.435,101.45,619200000.0
2008-07-31 20:00:00,101.45,101.48,101.4,101.46,1041600000.0
2008-07-31 20:15:00,101.46,101.53,101.35,101.5,1295600000.0
2008-07-31 20:30:00,101.51,101.625,101.5,101.61,1858800000.0
2008-07-31 20:45:00,101.62,101.65,101.57,101.62,1372500000.0
2008-07-31 21:00:00,101.63,101.67,101.58,101.67,604400000.0
2008-07-31 21:15:00,101.67,101.68,101.585,101.59,596900000.0
2008-07-31 21:30:00,101.59,101.67,101.55,101.62,1217900000.0
2008-07-31 21:45:00,101.62,101.635,101.53,101.58,1171700000.0
2008-07-31 22:00:00,101.58,101.59,101.51,101.55,704300000.0
2008-07-31 22:15:00,101.55,101.56,101.48,101.52,345900000.0
2008-07-31 22:30:00,101.52,101.58,101.52,101.55,620900000.0
2008-07-31 22:45:00,101.55,101.67,101.55,101.66,939300000.0
2008-07-31 23:00:00,101.65,101.683,101.54,101.56,228900000.0
2008-07-31 23:15:00,101.56,101.57,101.52,101.54,235000000.0
2008-07-31 23:30:00,101.54,101.56,101.48,101.49,956400000.0
2008-07-31 23:45:00,101.49,101.517,101.44,101.495,791399999.0
2008-08-01 00:00:00,101.5,101.555,101.495,101.542,571900000.0
2008-08-01 00:15:00,101.535,101.556,101.49,101.5,2246900010.0
2008-08-01 00:30:00,101.5,101.55,101.47,101.5,1946699999.0
2008-08-01 00:45:00,101.5,101.52,101.37,101.38,2370400000.0
2008-08-01 01:00:00,101.39,101.47,101.3,101.39,983300000.0
2008-08-01 01:15:00,101.39,101.42,101.35,101.37,679099999.0
2008-08-01 01:30:00,101.365,101.41,101.32,101.32,1291299999.0
2008-08-01 01:45:00,101.32,101.36,101.21,101.235,2440599998.0
2008-08-01 02:00:00,101.23,101.25,100.98,101.06,4396899996.0
2008-08-01 02:15:00,101.06,101.06,100.88,101.02,2168899994.0
2008-08-01 02:30:00,101.015,101.07,100.92,101.07,2933400000.0
2008-08-01 02:45:00,101.055,101.07,100.99,101.03,2009500003.0
2008-08-01 03:00:00,101.04,101.13,101.03,101.07,3173499992.0
2008-08-01 03:15:00,101.07,101.17,101.07,101.17,1407300001.0
2008-08-01 03:30:00,101.17,101.2,101.14,101.14,1353900000.0
2008-08-01 03:45:00,101.14,101.15,101.05,101.07,1692900006.0
2008-08-01 04:00:00,101.07,101.09,100.95,101.0,2389000008.0
2008-08-01 04:15:00,101.0,101.03,100.98,101.0,1621600000.0
2008-08-01 04:30:00,101.0,101.07,101.0,101.03,441200000.0
2008-08-01 04:45:00,101.03,101.05,101.0,101.0,867500000.0
2008-08-01 05:00:00,101.01,101.01,100.922,100.945,859799998.0
2008-08-01 05:15:00,100.94,100.96,100.87,100.87,999200000.0
2008-08-01 05:30:00,100.87,100.93,100.86,100.91,917100000.0
2008-08-01 05:45:00,100.91,100.91,100.845,100.87,1039799999.0
2008-08-01 06:00:00,100.87,100.93,100.86,100.91,1173700000.0
2008-08-01 06:15:00,100.91,100.915,100.84,100.87,1896900002.0
2008-08-01 06:30:00,100.87,100.89,100.77,100.82,1493400001.0
2008-08-01 06:45:00,100.82,100.85,100.755,100.78,1420000004.0
2008-08-01 07:00:00,100.77,100.85,100.74,100.795,1217600001.0
2008-08-01 07:15:00,100.79,100.86,100.76,100.78,1002500001.0
2008-08-01 07:30:00,100.79,100.855,100.74,100.84,1829000003.0
2008-08-01 07:45:00,100.84,100.94,100.8,100.85,1369500003.0
2008-08-01 08:00:00,100.855,100.89,100.76,100.86,958500000.0
2008-08-01 08:15:00,100.85,100.92,100.78,100.83,920000000.0
2008-08-01 08:30:00,100.83,100.84,100.675,100.7,2204400000.0
2008-08-01 08:45:00,100.7,100.71,100.52,100.63,2443500000.0
2008-08-01 09:00:00,100.62,100.69,100.41,100.57,2540900000.0
2008-08-01 09:15:00,100.575,100.61,100.5,100.59,3003800000.0
2008-08-01 09:30:00,100.59,100.63,100.525,100.61,2252400000.0
2008-08-01 09:45:00,100.61,100.62,100.57,100.6,1858600001.0
2008-08-01 10:00:00,100.6,100.71,100.54,100.685,1555000001.0
2008-08-01 10:15:00,100.69,100.73,100.62,100.63,1046400000.0
2008-08-01 10:30:00,100.62,100.7,100.59,100.67,1224800000.0
2008-08-01 10:45:00,100.66,100.7,100.58,100.625,1531100000.0
2008-08-01 11:00:00,100.63,100.77,100.61,100.77,1609900001.0
2008-08-01 11:15:00,100.76,100.78,100.66,100.685,1949600000.0
2008-08-01 11:30:00,100.685,100.78,100.685,100.765,1536200000.0
2008-08-01 11:45:00,100.77,100.79,100.655,100.675,2795700000.0
2008-08-01 12:00:00,100.675,100.8,100.675,100.795,2118000000.0
2008-08-01 12:15:00,100.79,100.81,100.665,100.75,2974000000.0
2008-08-01 12:30:00,100.75,100.76,100.64,100.69,2160700000.0
2008-08-01 12:45:00,100.69,100.7,100.585,100.64,3136400000.0
2008-08-01 13:00:00,100.64,100.64,100.465,100.525,4587000000.0
2008-08-01 13:15:00,100.525,100.565,100.455,100.47,3912900000.0
2008-08-01 13:30:00,100.47,100.56,100.42,100.46,2076100000.0
2008-08-01 13:45:00,100.46,100.46,100.335,100.42,2430500000.0
2008-08-01 14:00:00,100.415,100.52,100.41,100.5,3188500000.0
2008-08-01 14:15:00,100.5,100.5,100.275,100.343,2763900000.0
2008-08-01 14:30:00,100.355,100.59,100.2,100.33,5630000002.0
2008-08-01 14:45:00,100.325,100.47,100.275,100.465,3823299999.0
2008-08-01 15:00:00,100.465,100.53,100.325,100.355,2246300000.0
2008-08-01 15:15:00,100.355,100.47,100.345,100.43,1475100000.0
2008-08-01 15:30:00,100.44,100.45,100.345,100.365,1438600000.0
2008-08-01 15:45:00,100.365,100.395,100.205,100.32,2878000000.0
2008-08-01 16:00:00,100.32,100.46,100.2,100.22,5779600006.0
2008-08-01 16:15:00,100.21,100.26,100.17,100.24,4694899999.0
2008-08-01 16:30:00,100.24,100.3,100.165,100.19,1982700000.0
2008-08-01 16:45:00,100.2,100.23,100.05,100.135,1560200000.0
2008-08-01 17:00:00,100.13,100.26,100.08,100.19,1793700000.0
2008-08-01 17:15:00,100.19,100.24,100.09,100.21,1490500000.0
2008-08-01 17:30:00,100.22,100.28,100.195,100.245,3769800000.0
2008-08-01 17:45:00,100.245,100.315,100.215,100.225,3317700000.0
2008-08-01 18:00:00,100.225,100.28,100.16,100.26,2718800000.0
2008-08-01 18:15:00,100.26,100.3,100.24,100.25,3137900000.0
2008-08-01 18:30:00,100.25,100.25,100.16,100.16,2697200000.0
2008-08-01 18:45:00,100.16,100.19,100.095,100.12,3387900000.0
2008-08-01 19:00:00,100.12,100.155,100.08,100.11,2943300000.0
2008-08-01 19:15:00,100.11,100.22,100.1,100.19,3197900000.0
2008-08-01 19:30:00,100.19,100.21,100.125,100.19,4185700000.0
2008-08-01 19:45:00,100.19,100.21,100.12,100.15,1960100000.0
2008-08-01 20:00:00,100.155,100.165,100.07,100.13,3026000000.0
2008-08-01 20:15:00,100.13,100.2,100.12,100.19,3425600000.0
2008-08-01 20:30:00,100.19,100.21,100.16,100.175,2048200000.0
2008-08-01 20:45:00,100.17,100.195,100.13,100.14,2639000000.0
2008-08-01 21:00:00,100.14,100.21,100.11,100.17,2540900000.0
2008-08-01 21:15:00,100.17,100.2,100.13,100.18,1272100000.0
2008-08-01 21:30:00,100.18,100.18,100.1,100.11,2341000000.0
2008-08-01 21:45:00,100.11,100.135,100.03,100.105,2687100000.0
2008-08-01 22:00:00,100.105,100.115,100.025,100.06,1984400000.0
2008-08-01 22:15:00,100.06,100.085,100.025,100.055,2300400003.0
2008-08-01 22:30:00,100.055,100.07,100.0,100.015,1703500000.0
2008-08-01 22:45:00,100.02,100.06,99.93,100.01,1498700001.0
2008-08-03 23:00:00,100.023,100.023,99.936,99.99,269100000.0
2008-08-03 23:15:00,99.99,100.085,99.985,100.085,302500000.0
2008-08-03 23:30:00,100.085,100.105,100.01,100.09,182100000.0
2008-08-03 23:45:00,100.077,100.11,100.054,100.11,236900000.0
2008-08-04 00:00:00,100.11,100.11,100.025,100.04,459400000.0
2008-08-04 00:15:00,100.03,100.07,99.99,100.02,184800000.0
2008-08-04 00:30:00,100.015,100.015,99.95,99.97,952400000.0
2008-08-04 00:45:00,99.97,99.995,99.955,99.96,1775200009.0
2008-08-04 01:00:00,99.96,99.985,99.925,99.95,2179600026.0
2008-08-04 01:15:00,99.95,99.95,99.82,99.83,2642000004.0
2008-08-04 01:30:00,99.83,99.93,99.82,99.93,1934000006.0
2008-08-04 01:45:00,99.925,100.08,99.92,100.06,660899999.0
2008-08-04 02:00:00,100.05,100.11,100.04,100.07,1235799999.0
2008-08-04 02:15:00,100.07,100.08,100.02,100.05,726100000.0
2008-08-04 02:30:00,100.06,100.06,99.935,99.97,2585399996.0
2008-08-04 02:45:00,99.97,100.115,99.96,100.06,3992399997.0
2008-08-04 03:00:00,100.06,100.08,100.01,100.03,2024300001.0
2008-08-04 03:15:00,100.03,100.07,99.995,100.005,1371999999.0
2008-08-04 03:30:00,100.0,100.06,99.99,100.06,1406800001.0
2008-08-04 03:45:00,100.05,100.16,100.05,100.14,1280800008.0
2008-08-04 04:00:00,100.13,100.18,100.1,100.13,2327600005.0
2008-08-04 04:15:00,100.13,100.18,100.12,100.16,1793500005.0
2008-08-04 04:30:00,100.16,100.2,100.15,100.2,1211999995.0
2008-08-04 04:45:00,100.2,100.23,100.17,100.17,1074700000.0
2008-08-04 05:00:00,100.17,100.25,100.16,100.22,3014699998.0
2008-08-04 05:15:00,100.22,100.37,100.22,100.37,1945800000.0
2008-08-04 05:30:00,100.37,100.42,100.345,100.4,1461800000.0
2008-08-04 05:45:00,100.4,100.5,100.39,100.44,1863400000.0
2008-08-04 06:00:00,100.44,100.455,100.41,100.43,1539500000.0
2008-08-04 06:15:00,100.44,100.44,100.4,100.44,273000000.0
2008-08-04 06:30:00,100.42,100.53,100.42,100.44,902000000.0
2008-08-04 06:45:00,100.44,100.48,100.405,100.47,568600000.0
2008-08-04 07:00:00,100.48,100.49,100.43,100.45,1019099999.0
2008-08-04 07:15:00,100.45,100.46,100.39,100.42,1320000000.0
2008-08-04 07:30:00,100.41,100.43,100.26,100.28,1393300000.0
2008-08-04 07:45:00,100.28,100.3,100.23,100.28,786200001.0
2008-08-04 08:00:00,100.28,100.31,100.14,100.16,1491200000.0
2008-08-04 08:15:00,100.16,100.25,100.15,100.22,2350000000.0
2008-08-04 08:30:00,100.22,100.32,100.22,100.255,2248400000.0
2008-08-04 08:45:00,100.255,100.35,100.235,100.35,2634100000.0
2008-08-04 09:00:00,100.35,100.41,100.29,100.405,2602100000.0
2008-08-04 09:15:00,100.405,100.56,100.395,100.56,3256600000.0
2008-08-04 09:30:00,100.56,100.61,100.49,100.51,2202900000.0
2008-08-04 09:45:00,100.51,100.54,100.435,100.47,1336200000.0
2008-08-04 10:00:00,100.47,100.61,100.45,100.59,1002700000.0
2008-08-04 10:15:00,100.59,100.66,100.565,100.64,1080600000.0
2008-08-04 10:30:00,100.64,100.72,100.62,100.69,1142700000.0
2008-08-04 10:45:00,100.69,100.79,100.665,100.73,833900000.0
2008-08-04 11:00:00,100.73,100.74,100.57,100.64,1095802700.0
2008-08-04 11:15:00,100.64,100.7,100.61,100.69,753900000.0
2008-08-04 11:30:00,100.69,100.81,100.68,100.8,970600000.0
2008-08-04 11:45:00,100.8,100.8,100.72,100.77,963800000.0
2008-08-04 12:00:00,100.77,100.8,100.7,100.77,1276300000.0
2008-08-04 12:15:00,100.77,100.78,100.74,100.76,576500000.0
2008-08-04 12:30:00,100.75,100.81,100.71,100.77,1176200000.0
2008-08-04 12:45:00,100.77,100.84,100.72,100.83,1691100000.0
2008-08-04 13:00:00,100.84,100.87,100.76,100.82,1095500000.0
2008-08-04 13:15:00,100.81,100.84,100.78,100.8,873400000.0
2008-08-04 13:30:00,100.8,100.8,100.725,100.74,856600000.0
2008-08-04 13:45:00,100.75,100.77,100.7,100.76,964100000.0
2008-08-04 14:00:00,100.76,100.87,100.75,100.86,1370200000.0
2008-08-04 14:15:00,100.86,100.86,100.78,100.83,1020900000.0
2008-08-04 14:30:00,100.82,100.9,100.8,100.83,1696700001.0
2008-08-04 14:45:00,100.83,100.89,100.805,100.84,1277600000.0
2008-08-04 15:00:00,100.85,100.87,100.79,100.8,1099300000.0
2008-08-04 15:15:00,100.8,100.85,100.75,100.82,777000000.0
2008-08-04 15:30:00,100.82,100.86,100.75,100.78,1013600000.0
2008-08-04 15:45:00,100.78,100.85,100.78,100.84,1141500000.0
2008-08-04 16:00:00,100.86,100.915,100.75,100.77,1825700000.0
2008-08-04 16:15:00,100.78,100.89,100.775,100.82,1431800000.0
2008-08-04 16:30:00,100.82,100.85,100.78,100.78,1099500000.0
2008-08-04 16:45:00,100.78,100.82,100.69,100.69,1427700000.0
2008-08-04 17:00:00,100.69,100.78,100.69,100.7,1098000000.0
2008-08-04 17:15:00,100.71,100.72,100.57,100.61,1153300000.0
2008-08-04 17:30:00,100.61,100.69,100.56,100.64,2099300000.0
2008-08-04 17:45:00,100.64,100.705,100.58,100.64,2340000000.0
2008-08-04 18:00:00,100.635,100.72,100.585,100.7,1198400000.0
2008-08-04 18:15:00,100.71,100.81,100.7,100.735,1482000000.0
2008-08-04 18:30:00,100.735,100.75,100.67,100.71,1441100000.0
2008-08-04 18:45:00,100.71,100.775,100.665,100.695,1062200000.0
2008-08-04 19:00:00,100.7,100.715,100.635,100.685,811800000.0
2008-08-04 19:15:00,100.685,100.685,100.65,100.65,631800000.0
2008-08-04 19:30:00,100.645,100.67,100.62,100.66,838000000.0
2008-08-04 19:45:00,100.66,100.665,100.6,100.6,772400000.0
2008-08-04 20:00:00,100.6,100.69,100.6,100.68,953600000.0
2008-08-04 20:15:00,100.68,100.77,100.675,100.76,985500000.0
2008-08-04 20:30:00,100.76,100.76,100.675,100.725,1299000000.0
2008-08-04 20:45:00,100.725,100.78,100.675,100.7,1649100000.0
2008-08-04 21:00:00,100.7,100.71,100.66,100.68,1195000000.0
2008-08-04 21:15:00,100.67,100.71,100.63,100.65,1356400000.0
2008-08-04 21:30:00,100.65,100.66,100.56,100.575,1731100000.0
2008-08-04 21:45:00,100.58,100.64,100.55,100.6,966800000.0
2008-08-04 22:00:00,100.6,100.65,100.585,100.59,693500000.0
2008-08-04 22:15:00,100.585,100.61,100.57,100.58,382400000.0
2008-08-04 22:30:00,100.58,100.625,100.58,100.6,689400000.0
2008-08-04 22:45:00,100.6,100.63,100.58,100.61,422300000.0
2008-08-04 23:00:00,100.6,100.6,100.54,100.565,281100000.0
2008-08-04 23:15:00,100.565,100.58,100.54,100.56,527100000.0
2008-08-04 23:30:00,100.56,100.6,100.545,100.57,303200000.0
2008-08-04 23:45:00,100.57,100.6,100.52,100.57,533000000.0
2008-08-05 00:00:00,100.58,100.59,100.54,100.57,202900000.0
2008-08-05 00:15:00,100.57,100.6,100.55,100.57,264800000.0
2008-08-05 00:30:00,100.57,100.58,100.5,100.51,692800001.0
2008-08-05 00:45:00,100.51,100.57,100.51,100.56,649300000.0
2008-08-05 01:00:00,100.56,100.61,100.55,100.58,475500000.0
2008-08-05 01:15:00,100.58,100.6,100.52,100.52,717200000.0
2008-08-05 01:30:00,100.52,100.58,100.47,100.48,364700000.0
2008-08-05 01:45:00,100.48,100.555,100.46,100.47,571400000.0
2008-08-05 02:00:00,100.47,100.47,100.26,100.26,1079799999.0
2008-08-05 02:15:00,100.27,100.36,100.245,100.33,1223000000.0
2008-08-05 02:30:00,100.33,100.35,100.24,100.25,897700000.0
2008-08-05 02:45:00,100.25,100.35,100.2,100.33,1795899999.0
2008-08-05 03:00:00,100.34,100.37,100.29,100.33,1726000000.0
2008-08-05 03:15:00,100.33,100.37,100.3,100.35,1222700000.0
2008-08-05 03:30:00,100.35,100.38,100.3,100.37,1043500001.0
2008-08-05 03:45:00,100.365,100.39,100.31,100.35,540000000.0
2008-08-05 04:00:00,100.36,100.4,100.35,100.38,602800000.0
2008-08-05 04:15:00,100.38,100.4,100.36,100.38,615600000.0
2008-08-05 04:30:00,100.38,100.39,100.32,100.36,639300000.0
2008-08-05 04:45:00,100.37,100.39,100.33,100.39,395400000.0
2008-08-05 05:00:00,100.38,100.39,100.34,100.37,806600000.0
2008-08-05 05:15:00,100.37,100.37,100.29,100.32,690600000.0
2008-08-05 05:30:00,100.32,100.36,100.31,100.32,882700000.0
2008-08-05 05:45:00,100.32,100.37,100.305,100.32,733100000.0
2008-08-05 06:00:00,100.32,100.35,100.28,100.34,957000000.0
2008-08-05 06:15:00,100.34,100.42,100.31,100.35,1787200000.0
2008-08-05 06:30:00,100.35,100.43,99.895,99.92,2334999997.0
2008-08-05 06:45:00,99.915,100.03,99.89,99.995,1086999998.0
2008-08-05 07:00:00,99.995,100.1,99.96,100.07,1215000000.0
2008-08-05 07:15:00,100.08,100.09,99.915,99.915,1251200001.0
2008-08-05 07:30:00,99.915,99.93,99.775,99.83,1244899998.0
2008-08-05 07:45:00,99.83,99.89,99.64,99.7,1504300000.0
2008-08-05 08:00:00,99.685,99.73,99.655,99.68,1515200000.0
2008-08-05 08:15:00,99.68,99.69,99.62,99.655,2731000000.0
2008-08-05 08:30:00,99.655,99.67,99.47,99.48,4151000000.0
2008-08-05 08:45:00,99.48,99.56,99.36,99.38,3153399999.0
2008-08-05 09:00:00,99.375,99.4,99.17,99.19,4006400000.0
2008-08-05 09:15:00,99.19,99.46,99.19,99.45,3902700000.0
2008-08-05 09:30:00,99.45,99.49,99.255,99.36,3777500000.0
2008-08-05 09:45:00,99.36,99.38,99.25,99.28,3293000000.0
2008-08-05 10:00:00,99.28,99.34,99.17,99.21,3255100000.0
2008-08-05 10:15:00,99.21,99.31,99.1,99.29,2880600000.0
2008-08-05 10:30:00,99.29,99.37,99.195,99.215,3782000000.0
2008-08-05 10:45:00,99.21,99.36,99.21,99.28,2738100000.0
2008-08-05 11:00:00,99.285,99.41,99.245,99.31,3474700001.0
2008-08-05 11:15:00,99.31,99.31,99.16,99.19,3450400001.0
2008-08-05 11:30:00,99.19,99.21,99.05,99.09,4549999997.0
2008-08-05 11:45:00,99.095,99.125,98.95,98.99,5484900000.0
2008-08-05 12:00:00,99.0,99.04,98.95,98.97,3244900000.0
2008-08-05 12:15:00,98.96,99.115,98.95,99.1,4542000000.0
2008-08-05 12:30:00,99.105,99.16,98.985,99.01,3343899999.0
2008-08-05 12:45:00,99.01,99.07,98.975,99.07,2713100000.0
2008-08-05 13:00:00,99.07,99.08,98.98,98.995,3002600000.0
2008-08-05 13:15:00,98.985,99.05,98.855,98.99,3300300000.0
2008-08-05 13:30:00,98.99,99.02,98.83,98.85,3030899999.0
2008-08-05 13:45:00,98.855,98.95,98.78,98.94,4047700000.0
2008-08-05 14:00:00,98.935,98.96,98.83,98.905,3422200000.0
2008-08-05 14:15:00,98.905,98.92,98.72,98.8,3452000000.0
2008-08-05 14:30:00,98.79,98.955,98.79,98.9,3329500000.0
2008-08-05 14:45:00,98.9,98.925,98.82,98.875,1823400000.0
2008-08-05 15:00:00,98.88,98.93,98.835,98.86,2158000000.0
2008-08-05 15:15:00,98.86,99.05,98.86,99.05,1351900000.0
2008-08-05 15:30:00,99.05,99.1,99.015,99.07,1013900000.0
2008-08-05 15:45:00,99.07,99.16,99.05,99.135,1193400000.0
2008-08-05 16:00:00,99.13,99.25,99.13,99.19,1374600000.0
2008-08-05 16:15:00,99.19,99.26,99.12,99.25,1566500000.0
2008-08-05 16:30:00,99.25,99.29,99.14,99.14,1925300000.0
2008-08-05 16:45:00,99.14,99.2,99.07,99.07,1611000000.0
2008-08-05 17:00:00,99.08,99.09,98.955,98.96,2042300000.0
2008-08-05 17:15:00,98.96,99.02,98.865,98.89,1638100000.0
2008-08-05 17:30:00,98.89,99.04,98.84,98.99,1906600000.0
2008-08-05 17:45:00,98.99,99.07,98.97,99.06,1720000000.0
2008-08-05 18:00:00,99.06,99.06,98.97,98.98,1229300000.0
2008-08-05 18:15:00,98.98,99.03,98.95,98.985,769400000.0
2008-08-05 18:30:00,98.98,99.01,98.95,98.99,890900000.0
2008-08-05 18:45:00,98.99,99.05,98.97,99.03,949600000.0
2008-08-05 19:00:00,99.03,99.08,99.01,99.045,666100000.0
2008-08-05 19:15:00,99.045,99.07,98.98,99.02,816200000.0
2008-08-05 19:30:00,99.02,99.05,98.955,98.98,1020600000.0
2008-08-05 19:45:00,98.98,99.03,98.92,99.03,1161600000.0
2008-08-05 20:00:00,99.02,99.18,98.96,99.1,2398399998.0
2008-08-05 20:15:00,99.1,99.21,98.89,98.96,2982499997.0
2008-08-05 20:30:00,98.96,98.97,98.8,98.87,1900500000.0
2008-08-05 20:45:00,98.87,99.02,98.82,99.01,1465600000.0
2008-08-05 21:00:00,99.01,99.05,98.95,98.995,860600000.0
2008-08-05 21:15:00,98.995,99.0,98.94,98.97,423000000.0
2008-08-05 21:30:00,98.97,99.09,98.95,99.08,890000000.0
2008-08-05 21:45:00,99.08,99.16,98.97,99.16,592500000.0
2008-08-05 22:00:00,99.15,99.16,99.11,99.14,726300000.0
2008-08-05 22:15:00,99.145,99.16,99.09,99.14,1013100000.0
2008-08-05 22:30:00,99.14,99.215,99.115,99.18,864800000.0
2008-08-05 22:45:00,99.18,99.27,99.165,99.25,896300000.0
2008-08-05 23:00:00,99.25,99.275,99.16,99.18,339300000.0
2008-08-05 23:15:00,99.18,99.24,99.17,99.2,492900000.0
2008-08-05 23:30:00,99.19,99.2,99.11,99.15,579000000.0
2008-08-05 23:45:00,99.14,99.17,99.14,99.15,235400000.0
2008-08-06 00:00:00,99.15,99.17,99.09,99.1,275500000.0
2008-08-06 00:15:00,99.1,99.19,99.081,99.155,1148167499.0
2008-08-06 00:30:00,99.155,99.19,99.099,99.15,608900000.0
2008-08-06 00:45:00,99.15,99.21,99.14,99.19,455900001.0
2008-08-06 01:00:00,99.195,99.3,99.18,99.23,1208700000.0
2008-08-06 01:15:00,99.24,99.26,99.2,99.25,203900000.0
2008-08-06 01:30:00,99.25,99.28,99.24,99.275,428600000.0
2008-08-06 01:45:00,99.28,99.33,99.275,99.32,568500000.0
2008-08-06 02:00:00,99.32,99.49,99.31,99.47,580400000.0
2008-08-06 02:15:00,99.47,99.51,99.46,99.5,799000000.0
2008-08-06 02:30:00,99.5,99.58,99.495,99.5,1819299999.0
2008-08-06 02:45:00,99.5,99.51,99.455,99.455,661300000.0
2008-08-06 03:00:00,99.455,99.54,99.45,99.51,499500001.0
2008-08-06 03:15:00,99.52,99.54,99.34,99.42,1219000000.0
2008-08-06 03:30:00,99.41,99.41,99.26,99.39,686300000.0
2008-08-06 03:45:00,99.39,99.46,99.35,99.45,925200000.0
2008-08-06 04:00:00,99.44,99.45,99.38,99.43,2192800000.0
2008-08-06 04:15:00,99.43,99.465,99.4,99.43,1193600000.0
2008-08-06 04:30:00,99.43,99.48,99.42,99.465,1096300000.0
2008-08-06 04:45:00,99.47,99.47,99.375,99.38,876700000.0
2008-08-06 05:00:00,99.39,99.4,99.34,99.34,944800000.0
2008-08-06 05:15:00,99.35,99.37,99.34,99.37,792400000.0
2008-08-06 05:30:00,99.37,99.43,99.35,99.41,1513800000.0
2008-08-06 05:45:00,99.41,99.42,99.32,99.38,1037200001.0
2008-08-06 06:00:00,99.38,99.39,99.32,99.335,950900000.0
2008-08-06 06:15:00,99.335,99.42,99.33,99.405,621300001.0
2008-08-06 06:30:00,99.41,99.42,99.37,99.39,643500000.0
2008-08-06 06:45:00,99.375,99.41,99.358,99.41,516300000.0
2008-08-06 07:00:00,99.4,99.42,99.37,99.41,589600000.0
2008-08-06 07:15:00,99.4,99.47,99.375,99.465,1273000000.0
2008-08-06 07:30:00,99.47,99.49,99.38,99.42,1254200000.0
2008-08-06 07:45:00,99.43,99.48,99.39,99.43,1999100000.0
2008-08-06 08:00:00,99.43,99.53,99.41,99.52,1520100000.0
2008-08-06 08:15:00,99.52,99.59,99.5,99.59,1526900000.0
2008-08-06 08:30:00,99.58,99.67,99.57,99.59,1894700000.0
2008-08-06 08:45:00,99.59,99.675,99.55,99.61,2517800000.0
2008-08-06 09:00:00,99.62,99.72,99.58,99.6,2072000000.0
2008-08-06 09:15:00,99.6,99.62,99.55,99.59,1573100000.0
2008-08-06 09:30:00,99.59,99.62,99.45,99.47,2023800000.0
2008-08-06 09:45:00,99.47,99.505,99.395,99.4,2543900000.0
2008-08-06 10:00:00,99.4,99.45,99.345,99.37,1791600000.0
2008-08-06 10:15:00,99.37,99.41,99.33,99.36,968600000.0
2008-08-06 10:30:00,99.37,99.37,99.18,99.24,2236900000.0
2008-08-06 10:45:00,99.24,99.26,99.135,99.16,1904900000.0
2008-08-06 11:00:00,99.16,99.26,99.08,99.26,1304200000.0
2008-08-06 11:15:00,99.26,99.34,99.235,99.29,2461100000.0
2008-08-06 11:30:00,99.29,99.35,99.27,99.33,1527100000.0
2008-08-06 11:45:00,99.33,99.53,99.33,99.53,2321800000.0
2008-08-06 12:00:00,99.53,99.54,99.29,99.36,1606500000.0
2008-08-06 12:15:00,99.36,99.4,99.33,99.38,1009300000.0
2008-08-06 12:30:00,99.38,99.38,99.32,99.35,738800000.0
2008-08-06 12:45:00,99.35,99.45,99.32,99.45,918300000.0
2008-08-06 13:00:00,99.45,99.45,99.3,99.33,1105400000.0
2008-08-06 13:15:00,99.32,99.39,99.27,99.33,772100000.0
2008-08-06 13:30:00,99.33,99.42,99.3,99.41,906500000.0
2008-08-06 13:45:00,99.41,99.41,99.33,99.38,660600000.0
2008-08-06 14:00:00,99.38,99.43,99.34,99.37,1012200000.0
2008-08-06 14:15:00,99.36,99.37,99.23,99.255,1393000000.0
2008-08-06 14:30:00,99.25,99.26,99.09,99.15,1722900000.0
2008-08-06 14:45:00,99.15,99.16,99.06,99.095,1505400000.0
2008-08-06 15:00:00,99.095,99.135,99.015,99.1,2099700000.0
2008-08-06 15:15:00,99.11,99.17,99.08,99.135,2802900000.0
2008-08-06 15:30:00,99.14,99.35,99.14,99.24,2583699999.0
2008-08-06 15:45:00,99.23,99.43,99.215,99.34,2550900000.0
2008-08-06 16:00:00,99.34,99.45,99.32,99.38,2111500000.0
2008-08-06 16:15:00,99.38,99.41,99.28,99.32,1290500002.0
2008-08-06 16:30:00,99.32,99.42,99.295,99.32,2065900001.0
2008-08-06 16:45:00,99.32,99.38,99.225,99.24,1500800000.0
2008-08-06 17:00:00,99.24,99.33,99.16,99.16,1658400000.0
2008-08-06 17:15:00,99.16,99.26,99.105,99.15,1726000000.0
2008-08-06 17:30:00,99.15,99.3,99.14,99.29,1577000000.0
2008-08-06 17:45:00,99.29,99.33,99.255,99.29,1869600000.0
2008-08-06 18:00:00,99.29,99.38,99.29,99.32,3214400000.0
2008-08-06 18:15:00,99.32,99.435,99.32,99.39,2546600000.0
2008-08-06 18:30:00,99.39,99.68,99.38,99.66,3944200000.0
2008-08-06 18:45:00,99.66,99.705,99.53,99.58,4531100000.0
2008-08-06 19:00:00,99.58,99.67,99.57,99.61,2798900000.0
2008-08-06 19:15:00,99.6,99.63,99.55,99.58,3438600000.0
2008-08-06 19:30:00,99.58,99.61,99.545,99.595,1530000000.0
2008-08-06 19:45:00,99.595,99.625,99.545,99.59,2639800000.0
2008-08-06 20:00:00,99.58,99.62,99.545,99.58,1897800000.0
2008-08-06 20:15:00,99.58,99.64,99.575,99.63,1895300000.0
2008-08-06 20:30:00,99.62,99.68,99.59,99.655,2757100000.0
2008-08-06 20:45:00,99.655,99.73,99.615,99.72,3209300000.0
2008-08-06 21:00:00,99.72,99.73,99.605,99.695,2500700000.0
2008-08-06 21:15:00,99.695,99.775,99.655,99.745,2338700000.0
2008-08-06 21:30:00,99.745,99.75,99.615,99.69,1939700001.0
2008-08-06 21:45:00,99.69,99.8,99.585,99.8,1429500000.0
2008-08-06 22:00:00,99.79,99.845,99.715,99.8,1830200000.0
2008-08-06 22:15:00,99.8,99.82,99.755,99.765,877900000.0
2008-08-06 22:30:00,99.765,99.79,99.685,99.72,787600000.0
2008-08-06 22:45:00,99.73,99.73,99.64,99.71,1110400000.0
2008-08-06 23:00:00,99.71,99.73,99.635,99.69,1006200000.0
2008-08-06 23:15:00,99.69,99.76,99.67,99.67,805500000.0
2008-08-06 23:30:00,99.67,99.73,99.65,99.65,747999999.0
2008-08-06 23:45:00,99.65,99.7,99.58,99.605,809300000.0
2008-08-07 00:00:00,99.61,99.67,99.56,99.62,1749500003.0
2008-08-07 00:15:00,99.62,99.74,99.59,99.69,1459100000.0
2008-08-07 00:30:00,99.7,99.75,99.61,99.67,1836099999.0
2008-08-07 00:45:00,99.675,99.815,99.67,99.77,2505900000.0
2008-08-07 01:00:00,99.76,99.77,99.68,99.69,3570900001.0
2008-08-07 01:15:00,99.69,99.77,99.67,99.735,2452400002.0
2008-08-07 01:30:00,99.73,99.8,99.705,99.76,1648100000.0
2008-08-07 01:45:00,99.76,99.8,99.74,99.75,1769100002.0
2008-08-07 02:00:00,99.755,99.76,99.615,99.66,3361600000.0
2008-08-07 02:15:00,99.66,99.67,99.52,99.55,1600199999.0
2008-08-07 02:30:00,99.55,99.64,99.54,99.59,1300300000.0
2008-08-07 02:45:00,99.59,99.65,99.52,99.56,2057400004.0
2008-08-07 03:00:00,99.56,99.57,99.41,99.41,1716199999.0
2008-08-07 03:15:00,99.41,99.48,99.32,99.32,1385300002.0
2008-08-07 03:30:00,99.37,99.9,99.37,99.67,6377399999.0
2008-08-07 03:45:00,99.67,99.7,99.595,99.68,2344700000.0
2008-08-07 04:00:00,99.68,99.75,99.655,99.69,1288200000.0
2008-08-07 04:15:00,99.71,99.73,99.635,99.675,1405900000.0
2008-08-07 04:30:00,99.675,99.72,99.665,99.7,1476900000.0
2008-08-07 04:45:00,99.685,99.71,99.625,99.63,1022600000.0
2008-08-07 05:00:00,99.63,99.66,99.595,99.62,1569200000.0
2008-08-07 05:15:00,99.62,99.64,99.54,99.615,2626200000.0
2008-08-07 05:30:00,99.615,99.62,99.58,99.61,852500000.0
2008-08-07 05:45:00,99.6,99.63,99.56,99.6,2406400000.0
2008-08-07 06:00:00,99.6,99.62,99.52,99.52,1414000004.0
2008-08-07 06:15:00,99.52,99.61,99.51,99.61,1010600002.0
2008-08-07 06:30:00,99.6,99.65,99.595,99.63,998200000.0
2008-08-07 06:45:00,99.62,99.77,99.615,99.755,1327400001.0
2008-08-07 07:00:00,99.755,99.78,99.7,99.73,1547900001.0
2008-08-07 07:15:00,99.72,99.75,99.7,99.73,1120400000.0
2008-08-07 07:30:00,99.73,99.82,99.73,99.78,1538100001.0
2008-08-07 07:45:00,99.78,99.885,99.76,99.83,2284799998.0
2008-08-07 08:00:00,99.825,99.905,99.81,99.85,3410400001.0
2008-08-07 08:15:00,99.84,99.94,99.81,99.895,5067700002.0
2008-08-07 08:30:00,99.9,99.93,99.82,99.85,1548900000.0
2008-08-07 08:45:00,99.845,99.88,99.77,99.83,1172500000.0
2008-08-07 09:00:00,99.84,99.89,99.765,99.77,1459178000.0
2008-08-07 09:15:00,99.78,99.81,99.73,99.73,1801394500.0
2008-08-07 09:30:00,99.73,99.79,99.715,99.755,1636861500.0
2008-08-07 09:45:00,99.755,99.81,99.73,99.74,1325048000.0
2008-08-07 10:00:00,99.74,99.82,99.68,99.75,997223000.0
2008-08-07 10:15:00,99.75,99.76,99.64,99.75,1479837000.0
2008-08-07 10:30:00,99.74,99.77,99.64,99.71,907394500.0
2008-08-07 10:45:00,99.71,99.77,99.7,99.74,1007500000.0
2008-08-07 11:00:00,99.74,99.77,99.72,99.76,772400000.0
2008-08-07 11:15:00,99.77,99.84,99.745,99.79,1255000000.0
2008-08-07 11:30:00,99.79,99.82,99.7,99.71,754694500.0
2008-08-07 11:45:00,99.72,99.77,99.69,99.71,706745000.0
2008-08-07 12:00:00,99.71,99.78,99.68,99.74,911300000.0
2008-08-07 12:15:00,99.74,99.78,99.71,99.74,988694500.0
2008-08-07 12:30:00,99.74,99.75,99.625,99.64,1336689000.0
2008-08-07 12:45:00,99.64,99.71,99.625,99.7,856700000.0
2008-08-07 13:00:00,99.7,99.71,99.59,99.65,905794500.0
2008-08-07 13:15:00,99.65,99.675,99.595,99.635,533300000.0
2008-08-07 13:30:00,99.64,99.67,99.59,99.655,494000000.0
2008-08-07 13:45:00,99.66,99.69,99.55,99.59,977583500.0
2008-08-07 14:00:00,99.58,99.6,99.53,99.58,1132289000.0
2008-08-07 14:15:00,99.58,99.62,99.54,99.6,1000283500.0
2008-08-07 14:30:00,99.575,99.71,99.46,99.5,3052356001.0
2008-08-07 14:45:00,99.49,99.53,99.38,99.41,2775522500.0
2008-08-07 15:00:00,99.42,99.47,99.34,99.4,2285900000.0
2008-08-07 15:15:00,99.39,99.42,99.18,99.38,3174310503.0
2008-08-07 15:30:00,99.39,99.4,99.3,99.31,2070328500.0
2008-08-07 15:45:00,99.31,99.39,99.255,99.31,1969559000.0
2008-08-07 16:00:00,99.325,99.51,99.275,99.445,2492907000.0
2008-08-07 16:15:00,99.45,99.49,99.395,99.42,2295034500.0
2008-08-07 16:30:00,99.42,99.54,99.42,99.52,1222229000.0
2008-08-07 16:45:00,99.52,99.54,99.43,99.44,1459600000.0
2008-08-07 17:00:00,99.445,99.53,99.4,99.52,1302670000.0
2008-08-07 17:15:00,99.52,99.53,99.44,99.47,838870000.0
2008-08-07 17:30:00,99.48,99.52,99.34,99.39,1632500000.0
2008-08-07 17:45:00,99.39,99.43,99.3,99.35,2425894500.0
2008-08-07 18:00:00,99.35,99.41,99.22,99.32,1482183500.0
2008-08-07 18:15:00,99.33,99.36,99.275,99.29,916478000.0
2008-08-07 18:30:00,99.29,99.32,99.23,99.3,1963350501.0
2008-08-07 18:45:00,99.29,99.41,99.245,99.375,1486689000.0
2008-08-07 19:00:00,99.375,99.45,99.325,99.37,1306950501.0
2008-08-07 19:15:00,99.37,99.38,99.285,99.3,672556000.0
2008-08-07 19:30:00,99.31,99.42,99.3,99.33,889894500.0
2008-08-07 19:45:00,99.33,99.38,99.305,99.32,651600000.0
2008-08-07 20:00:00,99.33,99.34,99.265,99.28,580172500.0
2008-08-07 20:15:00,99.28,99.3,99.215,99.23,735648000.0
2008-08-07 20:30:00,99.23,99.285,99.19,99.28,764900000.0
2008-08-07 20:45:00,99.275,99.34,99.25,99.34,622900000.0
2008-08-07 21:00:00,99.34,99.38,99.265,99.3,767500000.0
2008-08-07 21:15:00,99.3,99.3,99.18,99.2,786800000.0
2008-08-07 21:30:00,99.2,99.23,99.09,99.14,865700000.0
2008-08-07 21:45:00,99.16,99.16,99.08,99.13,737200000.0
2008-08-07 22:00:00,99.13,99.18,99.1,99.11,603500000.0
2008-08-07 22:15:00,99.11,99.12,99.05,99.09,693000000.0
2008-08-07 22:30:00,99.09,99.22,99.08,99.205,499100000.0
2008-08-07 22:45:00,99.21,99.24,99.17,99.21,543989000.0
2008-08-07 23:00:00,99.2,99.215,99.15,99.19,259000000.0
2008-08-07 23:15:00,99.19,99.21,99.13,99.13,423200000.0
2008-08-07 23:30:00,99.135,99.14,98.98,98.98,1296800000.0
2008-08-07 23:45:00,98.98,99.02,98.91,98.92,1394100000.0
2008-08-08 00:00:00,98.92,99.03,98.91,99.03,1027299998.0
2008-08-08 00:15:00,99.03,99.05,98.97,98.99,1456899999.0
2008-08-08 00:30:00,98.99,99.16,98.99,99.145,1009200000.0
2008-08-08 00:45:00,99.15,99.27,99.14,99.24,1527600004.0
2008-08-08 01:00:00,99.24,99.25,99.16,99.2,1566400001.0
2008-08-08 01:15:00,99.2,99.24,99.17,99.19,1080900000.0
2008-08-08 01:30:00,99.185,99.21,99.07,99.09,1693300003.0
2008-08-08 01:45:00,99.09,99.09,98.98,99.02,1366994500.0
2008-08-08 02:00:00,99.03,99.085,98.87,98.98,3731262502.0
2008-08-08 02:15:00,98.98,98.99,98.455,98.455,6873051003.0
2008-08-08 02:30:00,98.45,98.72,98.44,98.695,6517064496.0
2008-08-08 02:45:00,98.71,98.785,98.605,98.7,6765599997.0
2008-08-08 03:00:00,98.7,98.7,98.52,98.54,6985399981.0
2008-08-08 03:15:00,98.54,98.605,98.44,98.59,9815899996.0
2008-08-08 03:30:00,98.585,98.645,98.525,98.61,8875600005.0
2008-08-08 03:45:00,98.61,98.68,98.565,98.68,6784500000.0
2008-08-08 04:00:00,98.68,98.78,98.655,98.74,8148300020.0
2008-08-08 04:15:00,98.74,98.745,98.515,98.56,7563699993.0
2008-08-08 04:30:00,98.56,98.605,98.37,98.39,7070499993.0
2008-08-08 04:45:00,98.385,98.49,98.355,98.43,4766300009.0
2008-08-08 05:00:00,98.43,98.46,97.845,97.85,6527994490.0
2008-08-08 05:15:00,97.88,98.11,97.845,98.04,6939100013.0
2008-08-08 05:30:00,98.04,98.17,97.98,98.12,6073300009.0
2008-08-08 05:45:00,98.12,98.12,97.99,98.0,5456499997.0
2008-08-08 06:00:00,98.0,98.08,98.0,98.005,3633999999.0
2008-08-08 06:15:00,98.005,98.26,97.96,98.235,5790599990.0
2008-08-08 06:30:00,98.235,98.37,98.085,98.09,7412200002.0
2008-08-08 06:45:00,98.09,98.14,98.02,98.13,5166299988.0
2008-08-08 07:00:00,98.14,98.28,98.12,98.25,1809799999.0
2008-08-08 07:15:00,98.25,98.35,98.25,98.26,5299499993.0
2008-08-08 07:30:00,98.26,98.365,98.245,98.36,4893399997.0
2008-08-08 07:45:00,98.36,98.36,98.09,98.13,3834700001.0
2008-08-08 08:00:00,98.13,98.19,98.1,98.18,4228199999.0
2008-08-08 08:15:00,98.18,98.2,97.98,98.13,3380878001.0
2008-08-08 08:30:00,98.13,98.245,98.06,98.06,5052600000.0
2008-08-08 08:45:00,98.06,98.28,97.98,98.06,5361199998.0
2008-08-08 09:00:00,98.06,98.135,97.935,98.127,2180195500.0
2008-08-08 09:15:00,98.11,98.165,97.925,98.005,914200000.0
2008-08-08 09:30:00,97.983,98.163,97.953,98.062,1098500000.0
2008-08-08 09:45:00,98.037,98.243,97.963,98.077,1324900000.0
2008-08-08 10:00:00,98.115,98.232,98.029,98.118,1924500000.0
2008-08-08 10:15:00,98.106,98.126,97.946,97.98,2346700000.0
2008-08-08 10:30:00,97.98,98.075,97.901,98.014,2183400000.0
2008-08-08 10:45:00,98.018,98.072,97.867,97.917,2405700000.0
2008-08-08 11:00:00,97.902,98.025,97.809,97.917,1809200000.0
2008-08-08 11:15:00,97.903,97.976,97.706,97.771,1901700000.0
2008-08-08 11:30:00,97.757,97.823,97.565,97.765,1782800000.0
2008-08-08 11:45:00,97.773,97.799,97.524,97.61,1942400000.0
2008-08-08 12:00:00,97.655,97.786,97.594,97.714,1696800000.0
2008-08-08 12:15:00,97.733,97.851,97.659,97.78,1509100000.0
2008-08-08 12:30:00,97.779,97.821,97.659,97.753,1609400000.0
2008-08-08 12:45:00,97.742,97.875,97.66,97.827,1432000000.0
2008-08-08 13:00:00,97.82,97.878,97.699,97.821,1229300000.0
2008-08-08 13:15:00,97.782,98.036,97.731,97.972,1791800000.0
2008-08-08 13:30:00,97.993,98.161,97.858,98.054,2431900000.0
2008-08-08 13:45:00,98.068,98.091,97.892,97.98,2490100000.0
2008-08-08 14:00:00,97.98,98.1,97.92,98.065,3313790000.0
2008-08-08 14:15:00,98.065,98.245,98.045,98.165,4309200000.0
2008-08-08 14:30:00,98.17,98.21,97.975,98.04,2783290001.0
2008-08-08 14:45:00,98.05,98.11,97.995,98.06,2315200000.0
2008-08-08 15:00:00,98.06,98.08,97.75,97.82,2008200000.0
2008-08-08 15:15:00,97.82,97.99,97.8,97.95,1712500000.0
2008-08-08 15:30:00,97.95,98.01,97.82,97.85,2010000000.0
2008-08-08 15:45:00,97.85,97.92,97.72,97.725,2879600001.0
2008-08-08 16:00:00,97.73,98.07,97.705,98.03,3882490000.0
2008-08-08 16:15:00,98.02,98.29,97.99,98.27,3091300000.0
2008-08-08 16:30:00,98.27,98.4,98.25,98.34,2291789000.0
2008-08-08 16:45:00,98.34,98.37,98.075,98.08,2130083500.0
2008-08-08 17:00:00,98.06,98.21,98.06,98.16,1514618500.0
2008-08-08 17:15:00,98.15,98.17,97.99,98.04,1970112000.0
2008-08-08 17:30:00,98.04,98.155,98.025,98.14,4409717500.0
2008-08-08 17:45:00,98.13,98.15,98.03,98.125,4037556000.0
2008-08-08 18:00:00,98.13,98.16,98.06,98.12,2401344000.0
2008-08-08 18:15:00,98.12,98.17,97.985,98.03,3098298000.0
2008-08-08 18:30:00,98.03,98.05,97.945,97.96,1028394500.0
2008-08-08 18:45:00,97.96,98.06,97.84,98.06,2607489000.0
2008-08-08 19:00:00,98.05,98.125,97.945,97.97,2161100000.0
2008-08-08 19:15:00,97.98,98.01,97.9,97.965,2026694500.0
2008-08-08 19:30:00,97.965,98.05,97.935,98.01,1637094500.0
2008-08-08 19:45:00,98.005,98.09,97.945,98.07,1748700000.0
2008-08-08 20:00:00,98.07,98.135,98.015,98.08,1747300000.0
2008-08-08 20:15:00,98.08,98.17,98.065,98.115,2357100000.0
2008-08-08 20:30:00,98.115,98.135,98.03,98.045,2058900000.0
2008-08-08 20:45:00,98.055,98.08,97.895,97.895,3522300001.0
2008-08-08 21:00:00,97.895,97.97,97.78,97.79,1868600000.0
2008-08-08 21:15:00,97.79,97.9,97.785,97.9,1724100000.0
2008-08-08 21:30:00,97.9,98.02,97.9,97.95,1399500000.0
2008-08-08 21:45:00,97.95,98.1,97.95,97.985,1992900000.0
2008-08-08 22:00:00,97.985,98.085,97.915,97.97,1669600000.0
2008-08-08 22:15:00,97.97,98.065,97.965,98.05,1113400000.0
2008-08-08 22:30:00,98.05,98.09,97.945,97.955,1594200000.0
2008-08-08 22:45:00,97.955,98.02,97.855,97.855,919000000.0
2008-08-10 23:00:00,97.663,97.844,97.354,97.66,583100000.0
2008-08-10 23:15:00,97.665,97.95,97.665,97.84,510600000.0
2008-08-10 23:30:00,97.84,97.87,97.803,97.84,227500000.0
2008-08-10 23:45:00,97.85,97.875,97.685,97.8,439500000.0
2008-08-11 00:00:00,97.8,97.88,97.76,97.845,392900000.0
2008-08-11 00:15:00,97.845,97.845,97.72,97.72,447100000.0
2008-08-11 00:30:00,97.72,97.8,97.65,97.67,1099500000.0
2008-08-11 00:45:00,97.655,97.695,97.48,97.54,3426699990.0
2008-08-11 01:00:00,97.54,97.59,97.455,97.48,4297199974.0
2008-08-11 01:15:00,97.48,97.54,97.42,97.43,2914399983.0
2008-08-11 01:30:00,97.44,97.465,97.28,97.29,3956700007.0
2008-08-11 01:45:00,97.29,97.32,96.96,97.03,10399300021.0
2008-08-11 02:00:00,97.02,97.265,97.02,97.23,8052200030.0
2008-08-11 02:15:00,97.23,97.38,97.19,97.315,5649200008.0
2008-08-11 02:30:00,97.31,97.315,97.18,97.275,6091100019.0
2008-08-11 02:45:00,97.275,97.65,97.24,97.63,5378400004.0
2008-08-11 03:00:00,97.61,97.72,97.585,97.71,3778900000.0
2008-08-11 03:15:00,97.71,97.77,97.41,97.46,4449600011.0
2008-08-11 03:30:00,97.465,97.755,97.215,97.44,4502100001.0
2008-08-11 03:45:00,97.45,97.66,97.4,97.63,1610400003.0
2008-08-11 04:00:00,97.625,97.68,97.53,97.58,1605800003.0
2008-08-11 04:15:00,97.58,97.595,97.4,97.43,1704900003.0
2008-08-11 04:30:00,97.44,97.48,97.41,97.45,1152600000.0
2008-08-11 04:45:00,97.45,97.46,97.36,97.46,1072000000.0
2008-08-11 05:00:00,97.45,97.47,97.35,97.36,1349100001.0
2008-08-11 05:15:00,97.36,97.5,97.35,97.47,1092200001.0
2008-08-11 05:30:00,97.48,97.55,97.44,97.49,857500000.0
2008-08-11 05:45:00,97.475,97.63,97.475,97.56,1202800000.0
2008-08-11 06:00:00,97.56,97.56,97.42,97.425,1016400002.0
2008-08-11 06:15:00,97.44,97.44,97.36,97.425,1021400000.0
2008-08-11 06:30:00,97.425,97.61,97.4,97.6,1916600000.0
2008-08-11 06:45:00,97.6,97.72,97.51,97.57,2056599999.0
2008-08-11 07:00:00,97.57,97.585,97.53,97.56,1018000000.0
2008-08-11 07:15:00,97.56,97.7,97.56,97.675,937100000.0
2008-08-11 07:30:00,97.675,97.685,97.57,97.58,1211100000.0
2008-08-11 07:45:00,97.58,97.605,97.39,97.47,2896600002.0
2008-08-11 08:00:00,97.47,97.58,97.45,97.53,2094699999.0
2008-08-11 08:15:00,97.54,97.6,97.47,97.49,2558899999.0
2008-08-11 08:30:00,97.49,97.56,97.42,97.49,2337399998.0
2008-08-11 08:45:00,97.48,97.53,97.4,97.475,1924400000.0
2008-08-11 09:00:00,97.47,97.515,97.366,97.407,1682100000.0
2008-08-11 09:15:00,97.416,97.58,97.363,97.519,1601200000.0
2008-08-11 09:30:00,97.496,97.74,97.461,97.69,923400000.0
2008-08-11 09:45:00,97.695,98.08,97.67,98.01,1630489000.0
2008-08-11 10:00:00,98.01,98.24,97.99,98.185,3109593001.0
2008-08-11 10:15:00,98.19,98.24,98.11,98.13,3919239499.0
2008-08-11 10:30:00,98.13,98.2,97.95,97.96,1644398500.0
2008-08-11 10:45:00,97.96,98.12,97.91,98.08,1939277999.0
2008-08-11 11:00:00,98.08,98.11,97.965,97.995,2486900000.0
2008-08-11 11:15:00,97.995,98.03,97.92,97.95,2389700000.0
2008-08-11 11:30:00,97.95,97.99,97.83,97.9,1599300000.0
2008-08-11 11:45:00,97.9,98.03,97.865,97.98,1162889000.0
2008-08-11 12:00:00,98.0,98.0,97.935,97.96,892610000.0
2008-08-11 12:15:00,97.955,97.99,97.815,97.855,944678000.0
2008-08-11 12:30:00,97.86,97.88,97.79,97.83,926389000.0
2008-08-11 12:45:00,97.83,97.85,97.71,97.71,925572500.0
2008-08-11 13:00:00,97.71,97.81,97.68,97.73,1079556001.0
2008-08-11 13:15:00,97.73,97.76,97.68,97.75,459487500.0
2008-08-11 13:30:00,97.75,97.82,97.695,97.74,835612000.0
2008-08-11 13:45:00,97.74,97.75,97.64,97.66,634883500.0
2008-08-11 14:00:00,97.66,97.77,97.66,97.73,929929000.0
2008-08-11 14:15:00,97.73,97.8,97.71,97.71,1029400000.0
2008-08-11 14:30:00,97.71,97.75,97.58,97.62,1040100000.0
2008-08-11 14:45:00,97.62,97.64,97.435,97.5,1762735000.0
2008-08-11 15:00:00,97.52,97.63,97.49,97.56,1547772500.0
2008-08-11 15:15:00,97.57,97.73,97.53,97.69,835000000.0
2008-08-11 15:30:00,97.69,97.71,97.615,97.65,1175900000.0
2008-08-11 15:45:00,97.65,97.67,97.565,97.63,1207537000.0
2008-08-11 16:00:00,97.63,97.69,97.62,97.69,968500000.0
2008-08-11 16:15:00,97.69,97.77,97.66,97.75,828489000.0
2008-08-11 16:30:00,97.75,97.8,97.7,97.76,1445237000.0
2008-08-11 16:45:00,97.75,97.79,97.73,97.785,1160600000.0
2008-08-11 17:00:00,97.79,97.84,97.77,97.78,1064800000.0
2008-08-11 17:15:00,97.78,97.9,97.78,97.83,1117600000.0
2008-08-11 17:30:00,97.83,97.91,97.805,97.87,1285818000.0
2008-08-11 17:45:00,97.87,97.88,97.605,97.62,2391389000.0
2008-08-11 18:00:00,97.61,97.7,97.51,97.585,2381445000.0
2008-08-11 18:15:00,97.585,97.62,97.5,97.57,1836656500.0
2008-08-11 18:30:00,97.57,97.6,97.445,97.485,2581994499.0
2008-08-11 18:45:00,97.48,97.62,97.455,97.56,1027089000.0
2008-08-11 19:00:00,97.56,97.62,97.54,97.58,1119189000.0
2008-08-11 19:15:00,97.58,97.6,97.48,97.5,1660194499.0
2008-08-11 19:30:00,97.5,97.55,97.0,97.41,2333645002.0
2008-08-11 19:45:00,97.41,97.46,97.31,97.32,2720999999.0
2008-08-11 20:00:00,97.32,97.355,97.22,97.26,2193494500.0
2008-08-11 20:15:00,97.255,97.36,97.245,97.32,970083500.0
2008-08-11 20:30:00,97.32,97.36,97.12,97.25,2312867001.0
2008-08-11 20:45:00,97.24,97.26,97.12,97.12,1333699999.0
2008-08-11 21:00:00,97.12,97.19,97.11,97.18,615900000.0
2008-08-11 21:15:00,97.19,97.19,97.115,97.17,1118100001.0
2008-08-11 21:30:00,97.18,97.18,97.05,97.05,1763999999.0
2008-08-11 21:45:00,97.05,97.235,97.05,97.19,1778800000.0
2008-08-11 22:00:00,97.195,97.22,97.14,97.14,766200000.0
2008-08-11 22:15:00,97.14,97.21,97.13,97.21,340100000.0
2008-08-11 22:30:00,97.2,97.255,97.16,97.23,644400000.0
2008-08-11 22:45:00,97.23,97.28,97.174,97.28,519800000.0
2008-08-11 23:00:00,97.28,97.305,97.24,97.27,394600000.0
2008-08-11 23:15:00,97.27,97.275,97.185,97.2,1927099995.0
2008-08-11 23:30:00,97.2,97.235,97.15,97.175,2952199999.0
2008-08-11 23:45:00,97.18,97.2,96.99,97.09,1807300001.0
2008-08-12 00:00:00,97.08,97.12,97.015,97.105,1625100001.0
2008-08-12 00:15:00,97.105,97.13,97.065,97.07,1888900001.0
2008-08-12 00:30:00,97.07,97.225,97.07,97.17,2646400000.0
2008-08-12 00:45:00,97.17,97.17,96.985,97.09,926299999.0
2008-08-12 01:00:00,97.08,97.19,97.065,97.14,1517700002.0
2008-08-12 01:15:00,97.14,97.23,97.14,97.22,2353500003.0
2008-08-12 01:30:00,97.235,97.33,97.21,97.235,3137899999.0
2008-08-12 01:45:00,97.23,97.35,97.215,97.31,1459600000.0
2008-08-12 02:00:00,97.32,97.39,97.205,97.28,2888599999.0
2008-08-12 02:15:00,97.28,97.31,97.23,97.23,685400000.0
2008-08-12 02:30:00,97.23,97.34,97.23,97.3,1711100006.0
2008-08-12 02:45:00,97.3,97.32,97.245,97.27,2360500000.0
2008-08-12 03:00:00,97.27,97.29,96.875,97.01,5167900007.0
2008-08-12 03:15:00,97.01,97.03,96.47,96.67,4053899999.0
2008-08-12 03:30:00,96.67,96.75,96.54,96.65,1926700004.0
2008-08-12 03:45:00,96.65,96.7,96.615,96.64,1104000000.0
2008-08-12 04:00:00,96.64,96.73,96.59,96.66,1319800000.0
2008-08-12 04:15:00,96.66,96.68,96.53,96.61,723799999.0
2008-08-12 04:30:00,96.61,96.62,96.555,96.58,406100000.0
2008-08-12 04:45:00,96.58,96.69,96.58,96.69,583400000.0
2008-08-12 05:00:00,96.69,96.72,96.62,96.72,543200000.0
2008-08-12 05:15:00,96.71,96.76,96.69,96.75,405100000.0
2008-08-12 05:30:00,96.75,96.75,96.62,96.63,506400000.0
2008-08-12 05:45:00,96.63,96.67,96.585,96.61,804900001.0
2008-08-12 06:00:00,96.61,96.67,96.605,96.66,170700000.0
2008-08-12 06:15:00,96.66,96.7,96.64,96.68,550000000.0
2008-08-12 06:30:00,96.68,96.7,96.565,96.615,964300000.0
2008-08-12 06:45:00,96.615,96.62,96.55,96.6,816300000.0
2008-08-12 07:00:00,96.6,96.69,96.57,96.63,891900000.0
2008-08-12 07:15:00,96.65,96.68,96.605,96.615,889900000.0
2008-08-12 07:30:00,96.61,96.65,96.475,96.485,3180600000.0
2008-08-12 07:45:00,96.475,96.54,96.21,96.32,8056199997.0
2008-08-12 08:00:00,96.32,96.47,96.18,96.46,4263100003.0
2008-08-12 08:15:00,96.46,96.55,96.405,96.48,4785900000.0
2008-08-12 08:30:00,96.48,96.655,96.42,96.6,2948900000.0
2008-08-12 08:45:00,96.6,96.77,96.505,96.62,3728400000.0
2008-08-12 09:00:00,96.61,96.62,96.305,96.39,3643300000.0
2008-08-12 09:15:00,96.39,96.49,96.335,96.45,3969900000.0
2008-08-12 09:30:00,96.45,96.46,96.355,96.44,3455400003.0
2008-08-12 09:45:00,96.44,96.5,96.4,96.41,2814200000.0
2008-08-12 10:00:00,96.405,96.44,96.365,96.4,3408800016.0
2008-08-12 10:15:00,96.39,96.45,96.385,96.41,2394100000.0
2008-08-12 10:30:00,96.41,96.46,96.36,96.425,2576300000.0
2008-08-12 10:45:00,96.425,96.52,96.33,96.51,3573800001.0
2008-08-12 11:00:00,96.52,96.66,96.47,96.495,4344700000.0
2008-08-12 11:15:00,96.49,96.51,96.36,96.44,3705200000.0
2008-08-12 11:30:00,96.44,96.47,96.23,96.3,4324799999.0
2008-08-12 11:45:00,96.31,96.32,95.955,95.975,3397900001.0
2008-08-12 12:00:00,95.975,96.21,95.975,96.195,4674900000.0
2008-08-12 12:15:00,96.195,96.245,96.18,96.185,4370900000.0
2008-08-12 12:30:00,96.185,96.275,96.16,96.19,3390500001.0
2008-08-12 12:45:00,96.19,96.34,96.19,96.275,2601200000.0
2008-08-12 13:00:00,96.275,96.28,96.165,96.18,2930900000.0
2008-08-12 13:15:00,96.19,96.23,96.16,96.18,2405900000.0
2008-08-12 13:30:00,96.19,96.33,96.145,96.275,2380900000.0
2008-08-12 13:45:00,96.275,96.33,96.23,96.31,2590800000.0
2008-08-12 14:00:00,96.31,96.36,96.17,96.18,2428000000.0
2008-08-12 14:15:00,96.18,96.37,96.155,96.155,3713899999.0
2008-08-12 14:30:00,96.185,96.48,96.09,96.465,5732900004.0
2008-08-12 14:45:00,96.47,96.59,96.42,96.525,4493199999.0
2008-08-12 15:00:00,96.52,96.65,96.49,96.62,3916500001.0
2008-08-12 15:15:00,96.63,96.68,96.42,96.43,3205400002.0
2008-08-12 15:30:00,96.43,96.47,96.37,96.41,2616900001.0
2008-08-12 15:45:00,96.41,96.46,96.315,96.33,3280400000.0
2008-08-12 16:00:00,96.33,96.35,96.23,96.28,3710800001.0
2008-08-12 16:15:00,96.28,96.31,96.04,96.18,3400400000.0
2008-08-12 16:30:00,96.18,96.24,96.11,96.21,3337000000.0
2008-08-12 16:45:00,96.21,96.24,96.12,96.13,3438100002.0
2008-08-12 17:00:00,96.13,96.19,96.025,96.09,5031100005.0
2008-08-12 17:15:00,96.09,96.14,96.035,96.055,3629299999.0
2008-08-12 17:30:00,96.055,96.175,96.045,96.16,2973000001.0
2008-08-12 17:45:00,96.155,96.19,96.08,96.12,2147900000.0
2008-08-12 18:00:00,96.12,96.22,96.07,96.17,1545400001.0
2008-08-12 18:15:00,96.17,96.23,96.08,96.17,1468400000.0
2008-08-12 18:30:00,96.165,96.18,96.035,96.05,1713000000.0
2008-08-12 18:45:00,96.05,96.1,96.02,96.06,1313500000.0
2008-08-12 19:00:00,96.07,96.18,96.035,96.1,1308600000.0
2008-08-12 19:15:00,96.1,96.11,96.03,96.045,1173300000.0
2008-08-12 19:30:00,96.045,96.15,96.01,96.15,1259000000.0
2008-08-12 19:45:00,96.15,96.23,96.145,96.195,1359700000.0
2008-08-12 20:00:00,96.19,96.24,96.12,96.19,1566300000.0
2008-08-12 20:15:00,96.2,96.25,96.1,96.1,1578700000.0
2008-08-12 20:30:00,96.1,96.13,96.03,96.06,1009000000.0
2008-08-12 20:45:00,96.06,96.07,95.945,95.985,1307800000.0
2008-08-12 21:00:00,95.985,95.99,95.75,95.78,1910000000.0
2008-08-12 21:15:00,95.79,95.81,95.745,95.775,1161200000.0
2008-08-12 21:30:00,95.775,95.79,95.55,95.63,2103700000.0
2008-08-12 21:45:00,95.62,95.67,95.585,95.66,1174000000.0
2008-08-12 22:00:00,95.66,95.66,95.57,95.63,688900000.0
2008-08-12 22:15:00,95.63,95.63,95.56,95.565,693800000.0
2008-08-12 22:30:00,95.56,95.62,95.54,95.605,885800000.0
2008-08-12 22:45:00,95.62,95.62,95.42,95.44,913200000.0
2008-08-12 23:00:00,95.435,95.435,95.26,95.26,1793300000.0
2008-08-12 23:15:00,95.26,95.28,95.19,95.22,1062900003.0
2008-08-12 23:30:00,95.23,95.245,95.14,95.16,1992700004.0
2008-08-12 23:45:00,95.15,95.25,95.09,95.24,1749400002.0
2008-08-13 00:00:00,95.24,95.27,95.185,95.27,653200001.0
2008-08-13 00:15:00,95.27,95.32,95.15,95.15,775099999.0
2008-08-13 00:30:00,95.15,95.15,95.0,95.13,1513400001.0
2008-08-13 00:45:00,95.12,95.29,95.105,95.2,1501400001.0
2008-08-13 01:00:00,95.2,95.25,95.15,95.23,1291100000.0
2008-08-13 01:15:00,95.23,95.26,95.09,95.11,1183300004.0
2008-08-13 01:30:00,95.12,95.16,94.92,95.06,1668800000.0
2008-08-13 01:45:00,95.055,95.055,94.89,94.91,1876300001.0
2008-08-13 02:00:00,94.91,94.99,94.65,94.65,1984900000.0
2008-08-13 02:15:00,94.65,94.76,94.6,94.61,3204599998.0
2008-08-13 02:30:00,94.62,94.92,94.62,94.83,2154200000.0
2008-08-13 02:45:00,94.815,94.83,94.44,94.45,2219400003.0
2008-08-13 03:00:00,94.45,94.68,94.365,94.6,1951300000.0
2008-08-13 03:15:00,94.6,94.6,94.365,94.37,2129300000.0
2008-08-13 03:30:00,94.38,94.54,94.255,94.29,1495600000.0
2008-08-13 03:45:00,94.29,94.3,94.08,94.3,1978800003.0
2008-08-13 04:00:00,94.3,94.3,93.565,93.57,3219100002.0
2008-08-13 04:15:00,93.57,93.6,93.13,93.49,6642800013.0
2008-08-13 04:30:00,93.48,93.81,93.28,93.78,3482400004.0
2008-08-13 04:45:00,93.78,93.79,93.42,93.485,3833400003.0
2008-08-13 05:00:00,93.48,93.66,93.44,93.64,2527899999.0
2008-08-13 05:15:00,93.635,93.71,93.61,93.71,1940100000.0
2008-08-13 05:30:00,93.705,93.96,93.64,93.88,2419900000.0
2008-08-13 05:45:00,93.88,94.06,93.86,93.92,2700900001.0
2008-08-13 06:00:00,93.92,94.045,93.86,93.96,2314200000.0
2008-08-13 06:15:00,93.96,94.14,93.955,94.12,2032900000.0
2008-08-13 06:30:00,94.12,94.14,94.01,94.08,738400000.0
2008-08-13 06:45:00,94.09,94.12,94.06,94.1,588700000.0
2008-08-13 07:00:00,94.09,94.19,94.04,94.13,1274300000.0
2008-08-13 07:15:00,94.12,94.39,94.12,94.39,2627254000.0
2008-08-13 07:30:00,94.39,94.42,94.15,94.17,3698000000.0
2008-08-13 07:45:00,94.175,94.23,93.99,94.115,2483399999.0
2008-08-13 08:00:00,94.115,94.295,94.075,94.27,3537399998.0
2008-08-13 08:15:00,94.27,94.32,94.155,94.23,4572499999.0
2008-08-13 08:30:00,94.23,94.36,94.17,94.335,4807400000.0
2008-08-13 08:45:00,94.33,94.61,94.295,94.47,4489299995.0
2008-08-13 09:00:00,94.475,94.9,94.475,94.63,3922200000.0
2008-08-13 09:15:00,94.63,94.805,94.615,94.72,3739900000.0
2008-08-13 09:30:00,94.72,94.84,94.63,94.73,3038000000.0
2008-08-13 09:45:00,94.74,94.87,94.645,94.76,2815200000.0
2008-08-13 10:00:00,94.76,94.79,94.41,94.43,3031500000.0
2008-08-13 10:15:00,94.43,94.53,94.41,94.46,1619200000.0
2008-08-13 10:30:00,94.45,94.64,94.43,94.62,2574100000.0
2008-08-13 10:45:00,94.615,94.8,94.58,94.74,1518100000.0
2008-08-13 11:00:00,94.74,95.28,94.71,95.27,2441700000.0
2008-08-13 11:15:00,95.27,95.3,95.075,95.28,1603300000.0
2008-08-13 11:30:00,95.29,95.31,94.92,94.95,3201300000.0
2008-08-13 11:45:00,94.95,95.005,94.85,94.97,2425400000.0
2008-08-13 12:00:00,94.97,95.09,94.53,94.65,3576500001.0
2008-08-13 12:15:00,94.65,94.865,94.65,94.74,2932800003.0
2008-08-13 12:30:00,94.73,94.83,94.675,94.7,1603500000.0
2008-08-13 12:45:00,94.7,94.74,94.59,94.59,2199699999.0
2008-08-13 13:00:00,94.59,94.6,94.42,94.51,2075200000.0
2008-08-13 13:15:00,94.5,94.59,94.45,94.47,1619600000.0
2008-08-13 13:30:00,94.48,94.67,94.44,94.645,1455000000.0
2008-08-13 13:45:00,94.645,94.74,94.56,94.6,1851600000.0
2008-08-13 14:00:00,94.59,94.79,94.59,94.66,1720900000.0
2008-08-13 14:15:00,94.66,94.74,94.6,94.64,2151399999.0
2008-08-13 14:30:00,94.64,94.81,94.55,94.59,3502900000.0
2008-08-13 14:45:00,94.59,94.72,94.56,94.62,2384800000.0
2008-08-13 15:00:00,94.62,94.72,94.6,94.66,2079700000.0
2008-08-13 15:15:00,94.66,94.67,94.38,94.41,2069835000.0
2008-08-13 15:30:00,94.41,94.495,94.29,94.3,3341100000.0
2008-08-13 15:45:00,94.3,94.33,94.075,94.075,2904499999.0
2008-08-13 16:00:00,94.09,94.15,93.99,94.04,2935699998.0
2008-08-13 16:15:00,94.07,94.23,94.0,94.17,2589300000.0
2008-08-13 16:30:00,94.17,94.385,94.15,94.21,3273199999.0
2008-08-13 16:45:00,94.21,94.28,94.11,94.17,2633600001.0
2008-08-13 17:00:00,94.17,94.22,94.07,94.08,2129300000.0
2008-08-13 17:15:00,94.08,94.14,94.06,94.11,2247600000.0
2008-08-13 17:30:00,94.11,94.15,94.07,94.13,1760500000.0
2008-08-13 17:45:00,94.13,94.32,94.11,94.29,2461300000.0
2008-08-13 18:00:00,94.29,94.555,94.26,94.5,2927900000.0
2008-08-13 18:15:00,94.5,94.76,94.47,94.74,3488300000.0
2008-08-13 18:30:00,94.73,94.79,94.645,94.73,4623400000.0
2008-08-13 18:45:00,94.735,95.0,94.67,95.0,3030100001.0
2008-08-13 19:00:00,95.0,95.13,94.995,95.1,3312700000.0
2008-08-13 19:15:00,95.1,95.36,95.1,95.34,3151499999.0
2008-08-13 19:30:00,95.34,96.19,95.34,95.69,4825400000.0
2008-08-13 19:45:00,95.68,95.69,95.42,95.56,2584800000.0
2008-08-13 20:00:00,95.56,95.59,95.52,95.54,1478000000.0
2008-08-13 20:15:00,95.54,95.71,95.525,95.71,1758200000.0
2008-08-13 20:30:00,95.71,96.07,95.68,95.96,1799700000.0
2008-08-13 20:45:00,95.96,96.05,95.95,95.99,1740100000.0
2008-08-13 21:00:00,95.99,96.02,95.905,95.95,1674400000.0
2008-08-13 21:15:00,95.96,95.97,95.83,95.885,2109200000.0
2008-08-13 21:30:00,95.895,95.97,95.875,95.96,1597800000.0
2008-08-13 21:45:00,95.96,95.98,95.855,95.95,1096600000.0
2008-08-13 22:00:00,95.95,95.975,95.91,95.915,1203000000.0
2008-08-13 22:15:00,95.93,95.96,95.835,95.85,922700000.0
2008-08-13 22:30:00,95.85,95.935,95.78,95.895,902100000.0
2008-08-13 22:45:00,95.895,95.9,95.755,95.76,1051600000.0
2008-08-13 23:00:00,95.75,95.75,95.525,95.61,965399998.0
2008-08-13 23:15:00,95.61,95.71,95.61,95.71,227900000.0
2008-08-13 23:30:00,95.7,95.77,95.66,95.76,372799998.0
2008-08-13 23:45:00,95.76,95.81,95.725,95.8,298200000.0
2008-08-14 00:00:00,95.79,95.83,95.72,95.75,375100000.0
2008-08-14 00:15:00,95.75,95.8,95.73,95.77,406599999.0
2008-08-14 00:30:00,95.77,95.79,95.63,95.64,527100000.0
2008-08-14 00:45:00,95.64,95.68,95.47,95.5,1034500005.0
2008-08-14 01:00:00,95.5,95.51,95.0,95.22,3417900006.0
2008-08-14 01:15:00,95.22,95.32,95.13,95.14,2212600002.0
2008-08-14 01:30:00,95.14,95.16,94.57,94.71,7496700004.0
2008-08-14 01:45:00,94.72,95.06,94.63,94.875,7124900016.0
2008-08-14 02:00:00,94.875,95.28,94.87,95.28,6475300018.0
2008-08-14 02:15:00,95.28,95.39,95.005,95.05,5929600010.0
2008-08-14 02:30:00,95.05,95.23,95.04,95.23,5352200003.0
2008-08-14 02:45:00,95.22,95.34,95.115,95.255,6262500001.0
2008-08-14 03:00:00,95.26,95.28,95.07,95.08,6164200000.0
2008-08-14 03:15:00,95.08,95.165,95.03,95.1,4836300001.0
2008-08-14 03:30:00,95.1,95.1,94.85,94.99,5096400003.0
2008-08-14 03:45:00,94.99,95.385,94.97,95.385,3638200000.0
2008-08-14 04:00:00,95.38,95.4,95.26,95.375,4245200000.0
2008-08-14 04:15:00,95.375,95.38,95.29,95.295,3789100001.0
2008-08-14 04:30:00,95.295,95.3,95.07,95.09,5622300003.0
2008-08-14 04:45:00,95.09,95.19,95.05,95.13,4346400005.0
2008-08-14 05:00:00,95.14,95.17,95.08,95.14,2362999999.0
2008-08-14 05:15:00,95.145,95.15,94.985,94.99,3148900004.0
2008-08-14 05:30:00,94.99,95.145,94.97,95.12,4103599994.0
2008-08-14 05:45:00,95.12,95.21,95.12,95.19,3421799999.0
2008-08-14 06:00:00,95.19,95.28,95.18,95.25,3110799999.0
2008-08-14 06:15:00,95.255,95.255,95.165,95.19,3362700002.0
2008-08-14 06:30:00,95.19,95.215,95.12,95.14,3264300000.0
2008-08-14 06:45:00,95.14,95.245,95.125,95.24,4252800006.0
2008-08-14 07:00:00,95.24,95.265,95.16,95.2,5205500004.0
2008-08-14 07:15:00,95.19,95.23,95.13,95.21,3702199996.0
2008-08-14 07:30:00,95.22,95.22,95.11,95.13,4063900016.0
2008-08-14 07:45:00,95.13,95.27,95.09,95.25,4734999993.0
2008-08-14 08:00:00,95.25,95.42,95.24,95.35,5763900004.0
2008-08-14 08:15:00,95.35,95.5,95.3,95.455,2644800000.0
2008-08-14 08:30:00,95.45,95.55,95.42,95.53,2579400000.0
2008-08-14 08:45:00,95.53,95.6,95.385,95.39,2202600000.0
2008-08-14 09:00:00,95.39,95.46,95.3,95.455,2722799998.0
2008-08-14 09:15:00,95.455,95.7,95.445,95.59,2195200000.0
2008-08-14 09:30:00,95.59,95.86,95.585,95.78,2040800000.0
2008-08-14 09:45:00,95.78,96.19,95.77,96.05,2831900000.0
2008-08-14 10:00:00,96.05,96.22,96.05,96.12,2035300000.0
2008-08-14 10:15:00,96.12,96.12,96.01,96.03,1470400000.0
2008-08-14 10:30:00,96.03,96.05,95.975,95.98,1541300001.0
2008-08-14 10:45:00,95.99,96.08,95.96,96.075,1483000000.0
2008-08-14 11:00:00,96.075,96.14,96.03,96.05,1473000000.0
2008-08-14 11:15:00,96.045,96.06,95.95,96.01,1134100001.0
2008-08-14 11:30:00,96.02,96.05,95.98,96.01,593300000.0
2008-08-14 11:45:00,96.01,96.13,95.98,96.11,1206200000.0
2008-08-14 12:00:00,96.11,96.21,96.11,96.16,1371300000.0
2008-08-14 12:15:00,96.16,96.25,96.1,96.12,1210000000.0
2008-08-14 12:30:00,96.13,96.16,96.075,96.09,930099999.0
2008-08-14 12:45:00,96.08,96.11,96.045,96.1,1061800000.0
2008-08-14 13:00:00,96.1,96.17,96.08,96.11,829300000.0
2008-08-14 13:15:00,96.105,96.2,96.105,96.155,1274500000.0
2008-08-14 13:30:00,96.16,96.19,96.085,96.09,1195300000.0
2008-08-14 13:45:00,96.09,96.17,96.055,96.15,1244100000.0
2008-08-14 14:00:00,96.16,96.17,95.96,96.03,1402000000.0
2008-08-14 14:15:00,96.03,96.1,95.98,96.06,1319200000.0
2008-08-14 14:30:00,96.06,96.265,96.02,96.09,4613899999.0
2008-08-14 14:45:00,96.09,96.12,95.99,96.04,2545500000.0
2008-08-14 15:00:00,96.04,96.06,95.765,95.85,3292800001.0
2008-08-14 15:15:00,95.85,95.89,95.77,95.8,2110800000.0
2008-08-14 15:30:00,95.8,95.83,95.665,95.72,2641899999.0
2008-08-14 15:45:00,95.72,95.72,95.53,95.59,2653500000.0
2008-08-14 16:00:00,95.59,95.73,95.59,95.67,2337800000.0
2008-08-14 16:15:00,95.665,95.76,95.63,95.745,2141200000.0
2008-08-14 16:30:00,95.745,95.91,95.745,95.83,2175500000.0
2008-08-14 16:45:00,95.84,95.88,95.59,95.61,2451799999.0
2008-08-14 17:00:00,95.61,95.8,95.61,95.76,1962800000.0
2008-08-14 17:15:00,95.76,95.76,95.655,95.74,2018399999.0
2008-08-14 17:30:00,95.74,95.84,95.67,95.75,2231300000.0
2008-08-14 17:45:00,95.76,95.78,95.525,95.57,2067699999.0
2008-08-14 18:00:00,95.57,95.66,95.535,95.58,3197200000.0
2008-08-14 18:15:00,95.58,95.63,95.49,95.52,1803200000.0
2008-08-14 18:30:00,95.505,95.64,95.41,95.595,3268299999.0
2008-08-14 18:45:00,95.6,95.65,95.51,95.59,2341300000.0
2008-08-14 19:00:00,95.59,95.81,95.59,95.74,1722000000.0
2008-08-14 19:15:00,95.73,95.74,95.605,95.615,1267800002.0
2008-08-14 19:30:00,95.615,95.63,95.49,95.51,1325900000.0
2008-08-14 19:45:00,95.51,95.65,95.5,95.6,987300000.0
2008-08-14 20:00:00,95.6,95.615,95.53,95.59,973000000.0
2008-08-14 20:15:00,95.59,95.7,95.58,95.67,1004800000.0
2008-08-14 20:30:00,95.67,95.8,95.64,95.74,1005000000.0
2008-08-14 20:45:00,95.74,95.79,95.68,95.73,1188200000.0
2008-08-14 21:00:00,95.73,95.74,95.43,95.44,1880600001.0
2008-08-14 21:15:00,95.44,95.47,95.285,95.38,1889800000.0
2008-08-14 21:30:00,95.38,95.535,95.31,95.53,1719100000.0
2008-08-14 21:45:00,95.53,95.53,95.41,95.45,843900000.0
2008-08-14 22:00:00,95.45,95.55,95.415,95.52,684600000.0
2008-08-14 22:15:00,95.52,95.59,95.485,95.5,1085700000.0
2008-08-14 22:30:00,95.5,95.6,95.455,95.51,955000000.0
2008-08-14 22:45:00,95.51,95.71,95.5,95.71,1104400000.0
2008-08-14 23:00:00,95.695,95.695,95.5,95.515,385900000.0
2008-08-14 23:15:00,95.52,95.55,95.485,95.52,221800000.0
2008-08-14 23:30:00,95.52,95.53,95.37,95.475,1338900000.0
2008-08-14 23:45:00,95.475,95.5,95.455,95.46,405800000.0
2008-08-15 00:00:00,95.46,95.62,95.46,95.61,825800000.0
2008-08-15 00:15:00,95.6,95.61,95.54,95.54,522900000.0
2008-08-15 00:30:00,95.54,95.55,95.32,95.42,4268400046.0
2008-08-15 00:45:00,95.41,95.47,95.05,95.055,7002200080.0
2008-08-15 01:00:00,95.06,95.22,95.02,95.13,3990700020.0
2008-08-15 01:15:00,95.13,95.15,94.99,95.125,4857900048.0
2008-08-15 01:30:00,95.115,95.26,95.115,95.17,3783900029.0
2008-08-15 01:45:00,95.17,95.205,95.04,95.04,4526000005.0
2008-08-15 02:00:00,95.04,95.19,94.965,94.98,4768000004.0
2008-08-15 02:15:00,94.98,95.015,94.62,94.7,5485800011.0
2008-08-15 02:30:00,94.7,94.78,94.63,94.66,2999399997.0
2008-08-15 02:45:00,94.66,94.945,94.64,94.865,7230399998.0
2008-08-15 03:00:00,94.865,94.92,94.83,94.885,7378000011.0
2008-08-15 03:15:00,94.885,95.08,94.88,95.02,6211399998.0
2008-08-15 03:30:00,95.025,95.35,95.015,95.35,5940799999.0
2008-08-15 03:45:00,95.345,95.51,95.31,95.32,7532599996.0
2008-08-15 04:00:00,95.315,95.315,95.195,95.25,2905000000.0
2008-08-15 04:15:00,95.25,95.34,95.19,95.32,3061300000.0
2008-08-15 04:30:00,95.32,95.325,95.214,95.232,2182600000.0
2008-08-15 04:45:00,95.27,95.32,95.24,95.31,2588500000.0
2008-08-15 05:00:00,95.31,95.375,95.295,95.325,1728900000.0
2008-08-15 05:15:00,95.315,95.425,95.275,95.425,2219300000.0
2008-08-15 05:30:00,95.42,95.425,95.205,95.32,2223300000.0
2008-08-15 05:45:00,95.32,95.34,95.26,95.3,1983700000.0
2008-08-15 06:00:00,95.3,95.35,95.27,95.35,961300000.0
2008-08-15 06:15:00,95.34,95.355,95.29,95.295,817600000.0
2008-08-15 06:30:00,95.295,95.33,95.26,95.285,1401800000.0
2008-08-15 06:45:00,95.285,95.295,95.245,95.255,2486200000.0
2008-08-15 07:00:00,95.255,95.31,95.2,95.3,3016400000.0
2008-08-15 07:15:00,95.3,95.375,95.23,95.29,3150400001.0
2008-08-15 07:30:00,95.285,95.3,95.18,95.295,2895700000.0
2008-08-15 07:45:00,95.295,95.405,95.225,95.24,3703100000.0
2008-08-15 08:00:00,95.24,95.32,95.14,95.2,5133400000.0
2008-08-15 08:15:00,95.2,95.24,95.1,95.195,6974500002.0
2008-08-15 08:30:00,95.195,95.29,95.105,95.13,5427999999.0
2008-08-15 08:45:00,95.13,95.17,95.0,95.11,3154800000.0
2008-08-15 09:00:00,95.11,95.26,95.105,95.215,2443500000.0
2008-08-15 09:15:00,95.21,95.32,95.13,95.23,3463000000.0
2008-08-15 09:30:00,95.23,95.27,95.01,95.12,4204199999.0
2008-08-15 09:45:00,95.11,95.3,95.105,95.21,3987200000.0
2008-08-15 10:00:00,95.2,95.265,95.1,95.11,3041300000.0
2008-08-15 10:15:00,95.11,95.32,95.02,95.27,3383400000.0
2008-08-15 10:30:00,95.275,95.34,95.22,95.25,3474700000.0
2008-08-15 10:45:00,95.25,95.3,95.18,95.21,1848699999.0
2008-08-15 11:00:00,95.21,95.31,95.19,95.25,1125000000.0
2008-08-15 11:15:00,95.24,95.38,95.24,95.35,2900900000.0
2008-08-15 11:30:00,95.35,95.39,95.28,95.3,2654400000.0
2008-08-15 11:45:00,95.29,95.37,95.22,95.315,2604400000.0
2008-08-15 12:00:00,95.32,95.37,95.25,95.28,1802200000.0
2008-08-15 12:15:00,95.28,95.34,95.24,95.31,2187900000.0
2008-08-15 12:30:00,95.32,95.34,95.24,95.275,2048000000.0
2008-08-15 12:45:00,95.27,95.37,95.23,95.29,2687500000.0
2008-08-15 13:00:00,95.29,95.41,95.29,95.4,2125500000.0
2008-08-15 13:15:00,95.4,95.43,95.33,95.35,1538300000.0
2008-08-15 13:30:00,95.35,95.4,95.33,95.36,1908100000.0
2008-08-15 13:45:00,95.35,95.48,95.295,95.45,3108600000.0
2008-08-15 14:00:00,95.45,95.57,95.36,95.53,3094800000.0
2008-08-15 14:15:00,95.525,95.63,95.52,95.545,2024000000.0
2008-08-15 14:30:00,95.5,95.93,95.5,95.89,3213399996.0
2008-08-15 14:45:00,95.88,96.03,95.855,95.86,2349000000.0
2008-08-15 15:00:00,95.855,95.93,95.77,95.79,2317900000.0
2008-08-15 15:15:00,95.8,95.83,95.65,95.675,2889900000.0
2008-08-15 15:30:00,95.675,95.73,95.5,95.56,4686300003.0
2008-08-15 15:45:00,95.56,95.57,95.27,95.27,3146000000.0
2008-08-15 16:00:00,95.265,95.34,95.04,95.15,3840999998.0
2008-08-15 16:15:00,95.15,95.39,95.14,95.37,2617600000.0
2008-08-15 16:30:00,95.37,95.39,95.21,95.35,2557899999.0
2008-08-15 16:45:00,95.345,95.55,95.34,95.54,2115100000.0
2008-08-15 17:00:00,95.535,95.555,95.33,95.37,2331000000.0
2008-08-15 17:15:00,95.365,95.455,95.345,95.45,1624100000.0
2008-08-15 17:30:00,95.45,95.83,95.45,95.82,3969700000.0
2008-08-15 17:45:00,95.82,95.98,95.73,95.84,4653200000.0
2008-08-15 18:00:00,95.84,95.88,95.75,95.835,3678700000.0
2008-08-15 18:15:00,95.825,95.875,95.72,95.82,3303600000.0
2008-08-15 18:30:00,95.815,95.905,95.765,95.795,3709700000.0
2008-08-15 18:45:00,95.795,95.84,95.76,95.8,1849200000.0
2008-08-15 19:00:00,95.8,95.81,95.62,95.63,1952900000.0
2008-08-15 19:15:00,95.63,95.71,95.63,95.695,1524100000.0
2008-08-15 19:30:00,95.695,95.715,95.61,95.62,2356300000.0
2008-08-15 19:45:00,95.625,95.7,95.61,95.695,1343100000.0
2008-08-15 20:00:00,95.695,95.71,95.605,95.64,1353400000.0
2008-08-15 20:15:00,95.645,95.8,95.625,95.79,2438300000.0
2008-08-15 20:30:00,95.79,95.805,95.7,95.805,2524600000.0
2008-08-15 20:45:00,95.805,95.835,95.71,95.74,1803000000.0
2008-08-15 21:00:00,95.74,95.8,95.705,95.765,1502100000.0
2008-08-15 21:15:00,95.77,95.8,95.73,95.77,705800000.0
2008-08-15 21:30:00,95.77,95.83,95.755,95.765,1357500003.0
2008-08-15 21:45:00,95.765,95.775,95.61,95.635,2242300000.0
2008-08-15 22:00:00,95.63,95.8,95.61,95.8,1204400000.0
2008-08-15 22:15:00,95.8,95.93,95.79,95.84,1406500000.0
2008-08-15 22:30:00,95.84,95.84,95.705,95.71,430600000.0
2008-08-15 22:45:00,95.71,95.725,95.675,95.68,372400000.0
2008-08-17 23:00:00,95.75,95.79,95.662,95.75,284300000.0
2008-08-17 23:15:00,95.75,95.775,95.71,95.755,173400000.0
2008-08-17 23:30:00,95.755,95.786,95.73,95.765,310200001.0
2008-08-17 23:45:00,95.765,95.77,95.663,95.718,1019600001.0
2008-08-18 00:00:00,95.72,95.795,95.68,95.7,2942600011.0
2008-08-18 00:15:00,95.7,95.8,95.64,95.725,3729700018.0
2008-08-18 00:30:00,95.73,95.76,95.61,95.635,2359200017.0
2008-08-18 00:45:00,95.635,95.635,95.55,95.555,2531300022.0
2008-08-18 01:00:00,95.555,95.56,95.465,95.5,2174400007.0
2008-08-18 01:15:00,95.5,95.7,95.46,95.63,3525600035.0
2008-08-18 01:30:00,95.64,95.78,95.63,95.76,3132300020.0
2008-08-18 01:45:00,95.76,95.765,95.605,95.625,5563900012.0
2008-08-18 02:00:00,95.63,95.655,95.415,95.58,7698100045.0
2008-08-18 02:15:00,95.58,95.9,95.58,95.88,6955200038.0
2008-08-18 02:30:00,95.88,96.14,95.87,96.125,5256800021.0
2008-08-18 02:45:00,96.13,96.165,95.98,96.105,5747900013.0
2008-08-18 03:00:00,96.11,96.135,96.015,96.1,5384500021.0
2008-08-18 03:15:00,96.1,96.13,96.05,96.095,4495500008.0
2008-08-18 03:30:00,96.1,96.23,96.085,96.2,2732489196.0
2008-08-18 03:45:00,96.2,96.205,96.105,96.145,2967399999.0
2008-08-18 04:00:00,96.14,96.155,96.09,96.12,2458700007.0
2008-08-18 04:15:00,96.12,96.145,96.05,96.145,2979100002.0
2008-08-18 04:30:00,96.145,96.2,96.04,96.08,3236300003.0
2008-08-18 04:45:00,96.08,96.09,96.04,96.075,2979400018.0
2008-08-18 05:00:00,96.075,96.13,96.05,96.085,3679700004.0
2008-08-18 05:15:00,96.085,96.155,96.085,96.13,3921600012.0
2008-08-18 05:30:00,96.13,96.19,96.11,96.16,2312100008.0
2008-08-18 05:45:00,96.16,96.215,96.12,96.21,3849000008.0
2008-08-18 06:00:00,96.21,96.255,96.01,96.21,3926400007.0
2008-08-18 06:15:00,96.21,96.235,96.15,96.17,1624700006.0
2008-08-18 06:30:00,96.17,96.22,96.11,96.135,3821200007.0
2008-08-18 06:45:00,96.135,96.225,96.12,96.225,2952400008.0
2008-08-18 07:00:00,96.225,96.225,96.08,96.11,2402000004.0
2008-08-18 07:15:00,96.11,96.18,96.045,96.16,2269800003.0
2008-08-18 07:30:00,96.15,96.19,96.1,96.15,1554300000.0
2008-08-18 07:45:00,96.15,96.23,96.15,96.23,2189399999.0
2008-08-18 08:00:00,96.23,96.24,96.13,96.2,4504600000.0
2008-08-18 08:15:00,96.2,96.28,96.185,96.245,3671000000.0
2008-08-18 08:30:00,96.24,96.31,96.09,96.31,2570400000.0
2008-08-18 08:45:00,96.32,96.44,96.28,96.33,3494900000.0
2008-08-18 09:00:00,96.33,96.35,96.215,96.22,2790600000.0
2008-08-18 09:15:00,96.22,96.37,96.2,96.32,2312800000.0
2008-08-18 09:30:00,96.32,96.38,96.26,96.26,1919500000.0
2008-08-18 09:45:00,96.265,96.3,96.215,96.22,1900000000.0
2008-08-18 10:00:00,96.225,96.23,95.96,96.04,3211999999.0
2008-08-18 10:15:00,96.04,96.06,95.87,95.885,3057500000.0
2008-08-18 10:30:00,95.885,95.98,95.77,95.95,2513800000.0
2008-08-18 10:45:00,95.95,96.07,95.88,96.07,2399600000.0
2008-08-18 11:00:00,96.07,96.08,95.98,96.05,2731100000.0
2008-08-18 11:15:00,96.05,96.18,96.03,96.17,2681900000.0
2008-08-18 11:30:00,96.165,96.28,96.075,96.085,2825100000.0
2008-08-18 11:45:00,96.09,96.21,96.05,96.18,2880700001.0
2008-08-18 12:00:00,96.18,96.25,96.1,96.135,1640900000.0
2008-08-18 12:15:00,96.13,96.28,96.11,96.24,1409400000.0
2008-08-18 12:30:00,96.24,96.27,96.13,96.165,1651500000.0
2008-08-18 12:45:00,96.17,96.235,96.14,96.21,1927999999.0
2008-08-18 13:00:00,96.21,96.29,96.13,96.26,1838400000.0
2008-08-18 13:15:00,96.26,96.31,96.22,96.25,1046600000.0
2008-08-18 13:30:00,96.25,96.32,96.22,96.275,908800000.0
2008-08-18 13:45:00,96.275,96.32,96.23,96.31,1011300000.0
2008-08-18 14:00:00,96.32,96.38,96.22,96.33,1132600000.0
2008-08-18 14:15:00,96.33,96.38,96.25,96.36,1659200000.0
2008-08-18 14:30:00,96.36,96.39,96.24,96.26,947800000.0
2008-08-18 14:45:00,96.265,96.3,96.15,96.18,1858200005.0
2008-08-18 15:00:00,96.19,96.25,96.15,96.21,1200100000.0
2008-08-18 15:15:00,96.22,96.28,96.145,96.25,1302600000.0
2008-08-18 15:30:00,96.25,96.44,96.22,96.26,1639200000.0
2008-08-18 15:45:00,96.27,96.28,96.11,96.11,1137000000.0
2008-08-18 16:00:00,96.11,96.14,96.025,96.025,1479200000.0
2008-08-18 16:15:00,96.04,96.04,95.85,95.85,1661200000.0
2008-08-18 16:30:00,95.85,95.94,95.77,95.84,1623100000.0
2008-08-18 16:45:00,95.84,95.9,95.74,95.89,1303100000.0
2008-08-18 17:00:00,95.895,95.96,95.855,95.92,1544300000.0
2008-08-18 17:15:00,95.92,95.94,95.86,95.89,1170900000.0
2008-08-18 17:30:00,95.88,95.95,95.82,95.87,891900000.0
2008-08-18 17:45:00,95.87,95.95,95.84,95.88,1168700000.0
2008-08-18 18:00:00,95.88,95.99,95.85,95.96,1183300000.0
2008-08-18 18:15:00,95.955,96.08,95.95,96.03,1016500000.0
2008-08-18 18:30:00,96.03,96.05,95.91,96.04,789900000.0
2008-08-18 18:45:00,96.03,96.04,95.92,95.92,1063900000.0
2008-08-18 19:00:00,95.925,95.97,95.81,95.85,815200000.0
2008-08-18 19:15:00,95.85,95.88,95.8,95.87,559000000.0
2008-08-18 19:30:00,95.88,95.89,95.83,95.86,343600000.0
2008-08-18 19:45:00,95.86,95.87,95.795,95.86,732200000.0
2008-08-18 20:00:00,95.86,95.87,95.73,95.84,1240100000.0
2008-08-18 20:15:00,95.84,95.86,95.79,95.815,728000000.0
2008-08-18 20:30:00,95.815,95.87,95.81,95.82,583400000.0
2008-08-18 20:45:00,95.82,95.86,95.72,95.76,1101600001.0
2008-08-18 21:00:00,95.76,95.8,95.63,95.63,1540100000.0
2008-08-18 21:15:00,95.63,95.65,95.565,95.6,1245700000.0
2008-08-18 21:30:00,95.6,95.65,95.55,95.55,942000000.0
2008-08-18 21:45:00,95.55,95.55,95.39,95.445,1079800000.0
2008-08-18 22:00:00,95.45,95.48,95.385,95.41,1119900000.0
2008-08-18 22:15:00,95.41,95.51,95.405,95.475,435300000.0
2008-08-18 22:30:00,95.475,95.575,95.475,95.54,479800000.0
2008-08-18 22:45:00,95.55,95.6,95.5,95.6,814399999.0
2008-08-18 23:00:00,95.59,95.705,95.532,95.69,450900000.0
2008-08-18 23:15:00,95.69,95.705,95.625,95.67,464800000.0
2008-08-18 23:30:00,95.67,95.695,95.59,95.655,1135800000.0
2008-08-18 23:45:00,95.66,95.685,95.6,95.64,1132900000.0
2008-08-19 00:00:00,95.64,95.65,95.54,95.595,1646600000.0
2008-08-19 00:15:00,95.59,95.6,95.53,95.55,1666800001.0
2008-08-19 00:30:00,95.55,95.58,95.455,95.55,2147200001.0
2008-08-19 00:45:00,95.55,95.6,95.52,95.565,2606899996.0
2008-08-19 01:00:00,95.565,95.63,95.5,95.5,1947200000.0
2008-08-19 01:15:00,95.5,95.61,95.435,95.585,1889899999.0
2008-08-19 01:30:00,95.585,95.61,95.545,95.59,1828600000.0
2008-08-19 01:45:00,95.59,95.635,95.57,95.6,2081599998.0
2008-08-19 02:00:00,95.6,95.635,95.385,95.43,2610199999.0
2008-08-19 02:15:00,95.43,95.47,95.34,95.38,2875500001.0
2008-08-19 02:30:00,95.38,95.42,95.135,95.24,3362900001.0
2008-08-19 02:45:00,95.23,95.24,95.025,95.035,4103600000.0
2008-08-19 03:00:00,95.04,95.12,95.025,95.05,4085600000.0
2008-08-19 03:15:00,95.05,95.05,94.89,94.975,4268900000.0
2008-08-19 03:30:00,94.975,95.28,94.74,95.195,2534899999.0
2008-08-19 03:45:00,95.195,95.235,95.14,95.15,1545300000.0
2008-08-19 04:00:00,95.16,95.18,95.07,95.12,1115600000.0
2008-08-19 04:15:00,95.12,95.16,95.035,95.145,804600000.0
2008-08-19 04:30:00,95.145,95.25,95.12,95.23,654800000.0
2008-08-19 04:45:00,95.23,95.24,95.17,95.2,747199998.0
2008-08-19 05:00:00,95.2,95.21,95.115,95.18,712300000.0
2008-08-19 05:15:00,95.18,95.27,95.165,95.27,331300000.0
2008-08-19 05:30:00,95.27,95.36,95.235,95.33,785300000.0
2008-08-19 05:45:00,95.32,95.36,95.265,95.295,1111700000.0
2008-08-19 06:00:00,95.29,95.4,95.275,95.35,891400000.0
2008-08-19 06:15:00,95.35,95.49,95.35,95.48,1431900000.0
2008-08-19 06:30:00,95.48,95.605,95.45,95.535,1193500000.0
2008-08-19 06:45:00,95.535,95.59,95.5,95.54,974600000.0
2008-08-19 07:00:00,95.54,95.6,95.525,95.525,1622400000.0
2008-08-19 07:15:00,95.53,95.545,95.4,95.425,1235400000.0
2008-08-19 07:30:00,95.43,95.515,95.385,95.505,1427500000.0
2008-08-19 07:45:00,95.495,95.51,95.405,95.48,1460300000.0
2008-08-19 08:00:00,95.48,95.51,95.37,95.39,3288200000.0
2008-08-19 08:15:00,95.39,95.39,95.15,95.28,6586199992.0
2008-08-19 08:30:00,95.28,95.28,95.09,95.13,3212000000.0
2008-08-19 08:45:00,95.125,95.18,95.065,95.12,4188000000.0
2008-08-19 09:00:00,95.12,95.14,94.955,95.1,4005800001.0
2008-08-19 09:15:00,95.1,95.13,94.96,94.98,3767400000.0
2008-08-19 09:30:00,94.98,95.19,94.97,95.1,4159900000.0
2008-08-19 09:45:00,95.1,95.18,95.05,95.11,3706700001.0
2008-08-19 10:00:00,95.11,95.21,95.09,95.21,3532700000.0
2008-08-19 10:15:00,95.21,95.22,95.09,95.11,3607499998.0
2008-08-19 10:30:00,95.11,95.24,95.105,95.23,3077900000.0
2008-08-19 10:45:00,95.23,95.26,95.12,95.18,1774700000.0
2008-08-19 11:00:00,95.135,95.24,95.08,95.14,2043800001.0
2008-08-19 11:15:00,95.14,95.23,95.09,95.195,1391900000.0
2008-08-19 11:30:00,95.19,95.34,95.17,95.31,1235500000.0
2008-08-19 11:45:00,95.31,95.38,95.27,95.35,1050000000.0
2008-08-19 12:00:00,95.35,95.39,95.225,95.24,1522000001.0
2008-08-19 12:15:00,95.23,95.24,95.09,95.15,1718400000.0
2008-08-19 12:30:00,95.15,95.36,95.15,95.28,1912100000.0
2008-08-19 12:45:00,95.29,95.385,95.22,95.31,1852100002.0
2008-08-19 13:00:00,95.31,95.33,95.17,95.17,1509700000.0
2008-08-19 13:15:00,95.18,95.23,95.15,95.175,1041600000.0
2008-08-19 13:30:00,95.175,95.2,95.13,95.17,1460000000.0
2008-08-19 13:45:00,95.17,95.2,95.11,95.17,1045800000.0
2008-08-19 14:00:00,95.18,95.26,95.14,95.14,1560700000.0
2008-08-19 14:15:00,95.14,95.195,95.12,95.16,1110400000.0
2008-08-19 14:30:00,95.155,95.2,95.04,95.09,3658499997.0
2008-08-19 14:45:00,95.09,95.15,94.93,94.95,2001800000.0
2008-08-19 15:00:00,94.95,95.11,94.92,95.07,2223699999.0
2008-08-19 15:15:00,95.075,95.225,95.06,95.19,2044100000.0
2008-08-19 15:30:00,95.18,95.27,95.13,95.22,2586300000.0
2008-08-19 15:45:00,95.22,95.28,95.03,95.04,2680500000.0
2008-08-19 16:00:00,95.04,95.19,95.029,95.19,1159900000.0
2008-08-19 16:15:00,95.19,95.25,95.15,95.23,1667700000.0
2008-08-19 16:30:00,95.23,95.33,95.195,95.31,2097900000.0
2008-08-19 16:45:00,95.31,95.335,95.22,95.26,2578000000.0
2008-08-19 17:00:00,95.26,95.32,95.21,95.29,2119100000.0
2008-08-19 17:15:00,95.29,95.38,95.22,95.33,2425700000.0
2008-08-19 17:30:00,95.33,95.5,95.285,95.5,2383799998.0
2008-08-19 17:45:00,95.5,95.55,95.44,95.52,2109900000.0
2008-08-19 18:00:00,95.52,95.57,95.385,95.52,2108200000.0
2008-08-19 18:15:00,95.52,95.7,95.48,95.69,2254800000.0
2008-08-19 18:30:00,95.69,95.83,95.615,95.745,2121999999.0
2008-08-19 18:45:00,95.745,95.82,95.73,95.755,1262400000.0
2008-08-19 19:00:00,95.755,95.87,95.71,95.85,1493800000.0
2008-08-19 19:15:00,95.845,95.9,95.74,95.79,1252999999.0
2008-08-19 19:30:00,95.79,95.825,95.71,95.76,1512200000.0
2008-08-19 19:45:00,95.76,95.79,95.62,95.65,1509800000.0
2008-08-19 20:00:00,95.66,95.73,95.63,95.71,1197100000.0
2008-08-19 20:15:00,95.71,95.75,95.66,95.67,1013600000.0
2008-08-19 20:30:00,95.67,95.69,95.62,95.66,1251400000.0
2008-08-19 20:45:00,95.67,95.71,95.58,95.62,1180400000.0
2008-08-19 21:00:00,95.62,95.67,95.58,95.65,1110800000.0
2008-08-19 21:15:00,95.65,95.69,95.59,95.61,982700000.0
2008-08-19 21:30:00,95.61,95.72,95.54,95.71,1588700000.0
2008-08-19 21:45:00,95.71,95.71,95.55,95.66,1851900000.0
2008-08-19 22:00:00,95.66,95.66,95.535,95.56,1052500000.0
2008-08-19 22:15:00,95.55,95.61,95.535,95.59,908600000.0
2008-08-19 22:30:00,95.6,95.62,95.56,95.6,667000000.0
2008-08-19 22:45:00,95.6,95.64,95.565,95.635,722000000.0
2008-08-19 23:00:00,95.635,95.74,95.585,95.66,907400000.0
2008-08-19 23:15:00,95.67,95.72,95.625,95.625,626300000.0
2008-08-19 23:30:00,95.625,95.71,95.57,95.685,1060700000.0
2008-08-19 23:45:00,95.68,95.71,95.565,95.6,1388800004.0
2008-08-20 00:00:00,95.6,95.675,95.59,95.67,730699999.0
2008-08-20 00:15:00,95.675,95.675,95.57,95.57,1315500002.0
2008-08-20 00:30:00,95.57,95.59,95.46,95.51,1896800000.0
2008-08-20 00:45:00,95.51,95.58,95.5,95.565,1009100000.0
2008-08-20 01:00:00,95.565,95.65,95.54,95.64,1130100003.0
2008-08-20 01:15:00,95.63,95.685,95.62,95.66,1502100004.0
2008-08-20 01:30:00,95.66,95.81,95.62,95.81,2188800002.0
2008-08-20 01:45:00,95.805,95.89,95.72,95.78,2058000000.0
2008-08-20 02:00:00,95.78,95.9,95.74,95.87,1421400002.0
2008-08-20 02:15:00,95.88,95.89,95.765,95.8,3175200002.0
2008-08-20 02:30:00,95.8,95.87,95.8,95.865,1802999999.0
2008-08-20 02:45:00,95.865,95.975,95.85,95.935,1815500000.0
2008-08-20 03:00:00,95.94,95.945,95.695,95.695,3120400002.0
2008-08-20 03:15:00,95.7,95.79,95.695,95.79,1349100000.0
2008-08-20 03:30:00,95.79,95.82,95.72,95.72,992800000.0
2008-08-20 03:45:00,95.72,95.76,95.72,95.74,543599999.0
2008-08-20 04:00:00,95.74,95.74,95.66,95.67,926099999.0
2008-08-20 04:15:00,95.67,95.7,95.58,95.67,868700000.0
2008-08-20 04:30:00,95.68,95.7,95.64,95.685,1337700000.0
2008-08-20 04:45:00,95.685,95.71,95.68,95.71,351100000.0
2008-08-20 05:00:00,95.72,95.76,95.71,95.73,1499500000.0
2008-08-20 05:15:00,95.73,95.735,95.69,95.71,1144600000.0
2008-08-20 05:30:00,95.71,95.8,95.71,95.78,1077700000.0
2008-08-20 05:45:00,95.78,95.83,95.755,95.765,1460900000.0
2008-08-20 06:00:00,95.765,95.79,95.685,95.745,1092000000.0
2008-08-20 06:15:00,95.75,95.85,95.75,95.85,1559200000.0
2008-08-20 06:30:00,95.85,95.885,95.835,95.86,1056099999.0
2008-08-20 06:45:00,95.86,95.89,95.81,95.85,2332500000.0
2008-08-20 07:00:00,95.84,95.84,95.77,95.79,1730400000.0
2008-08-20 07:15:00,95.79,95.8,95.745,95.76,1250000000.0
2008-08-20 07:30:00,95.76,95.8,95.69,95.745,1440100000.0
2008-08-20 07:45:00,95.745,95.8,95.72,95.77,3130300000.0
2008-08-20 08:00:00,95.77,95.91,95.74,95.875,4675100000.0
2008-08-20 08:15:00,95.875,95.915,95.84,95.85,3982499999.0
2008-08-20 08:30:00,95.86,95.99,95.815,95.935,3098200000.0
2008-08-20 08:45:00,95.94,96.02,95.91,95.94,2261600000.0
2008-08-20 09:00:00,95.94,96.0,95.81,95.87,1825700000.0
2008-08-20 09:15:00,95.87,95.89,95.75,95.77,1628500000.0
2008-08-20 09:30:00,95.77,95.95,95.75,95.94,1609200000.0
2008-08-20 09:45:00,95.94,96.03,95.87,95.91,2248000000.0
2008-08-20 10:00:00,95.91,95.95,95.855,95.9,2035500000.0
2008-08-20 10:15:00,95.9,95.97,95.87,95.91,2079600000.0
2008-08-20 10:30:00,95.92,96.03,95.9,96.01,2118300000.0
2008-08-20 10:45:00,96.01,96.03,95.95,95.99,2278300000.0
2008-08-20 11:00:00,95.99,95.99,95.87,95.91,2247099999.0
2008-08-20 11:15:00,95.905,95.93,95.68,95.71,2627200001.0
2008-08-20 11:30:00,95.71,95.77,95.64,95.71,1852700000.0
2008-08-20 11:45:00,95.71,95.71,95.52,95.58,2393200000.0
2008-08-20 12:00:00,95.57,95.59,95.47,95.54,2231700000.0
2008-08-20 12:15:00,95.54,95.63,95.51,95.59,1315200000.0
2008-08-20 12:30:00,95.59,95.71,95.59,95.71,1440600000.0
2008-08-20 12:45:00,95.72,95.72,95.59,95.655,1679000000.0
2008-08-20 13:00:00,95.65,95.73,95.63,95.66,923700000.0
2008-08-20 13:15:00,95.66,95.68,95.62,95.66,891900000.0
2008-08-20 13:30:00,95.66,95.68,95.63,95.67,625300000.0
2008-08-20 13:45:00,95.67,95.74,95.65,95.73,784600000.0
2008-08-20 14:00:00,95.74,95.87,95.72,95.86,1732000000.0
2008-08-20 14:15:00,95.855,95.9,95.78,95.79,1579900000.0
2008-08-20 14:30:00,95.79,95.9,95.79,95.8,1616699999.0
2008-08-20 14:45:00,95.8,95.84,95.76,95.84,924100000.0
2008-08-20 15:00:00,95.84,95.95,95.82,95.94,1198600000.0
2008-08-20 15:15:00,95.94,96.03,95.89,96.03,1346100000.0
2008-08-20 15:30:00,96.03,96.04,95.93,95.98,2584400001.0
2008-08-20 15:45:00,95.98,95.98,95.81,95.89,2620100000.0
2008-08-20 16:00:00,95.89,95.95,95.865,95.94,2068300000.0
2008-08-20 16:15:00,95.94,95.99,95.815,95.82,1676300000.0
2008-08-20 16:30:00,95.82,95.9,95.71,95.89,3262400002.0
2008-08-20 16:45:00,95.89,95.9,95.58,95.6,2474700000.0
2008-08-20 17:00:00,95.6,95.75,95.6,95.71,3138699996.0
2008-08-20 17:15:00,95.71,95.81,95.66,95.68,2303100000.0
2008-08-20 17:30:00,95.67,95.75,95.59,95.7,2383000000.0
2008-08-20 17:45:00,95.7,95.84,95.66,95.79,1292200000.0
2008-08-20 18:00:00,95.79,95.82,95.7,95.75,1388200000.0
2008-08-20 18:15:00,95.74,95.8,95.71,95.745,683500000.0
2008-08-20 18:30:00,95.75,95.8,95.65,95.67,1058400000.0
2008-08-20 18:45:00,95.67,95.71,95.64,95.64,1051000000.0
2008-08-20 19:00:00,95.645,95.67,95.59,95.64,821500000.0
2008-08-20 19:15:00,95.64,95.77,95.63,95.74,1011900000.0
2008-08-20 19:30:00,95.73,95.75,95.67,95.69,490500000.0
2008-08-20 19:45:00,95.69,95.8,95.66,95.8,803300000.0
2008-08-20 20:00:00,95.8,95.8,95.68,95.72,1815900000.0
2008-08-20 20:15:00,95.72,95.78,95.695,95.76,846400000.0
2008-08-20 20:30:00,95.76,95.81,95.71,95.795,979300000.0
2008-08-20 20:45:00,95.79,95.825,95.675,95.72,1423600000.0
2008-08-20 21:00:00,95.71,95.8,95.69,95.77,1116600000.0
2008-08-20 21:15:00,95.77,95.79,95.71,95.73,1159200000.0
2008-08-20 21:30:00,95.72,95.835,95.695,95.82,1192900000.0
2008-08-20 21:45:00,95.82,95.9,95.8,95.86,789100000.0
2008-08-20 22:00:00,95.86,95.96,95.86,95.96,815400000.0
2008-08-20 22:15:00,95.96,95.96,95.91,95.94,532000000.0
2008-08-20 22:30:00,95.94,96.02,95.94,96.0,548700000.0
2008-08-20 22:45:00,96.0,96.02,95.955,95.96,1419800000.0
2008-08-20 23:00:00,95.955,95.965,95.909,95.92,1109499999.0
2008-08-20 23:15:00,95.92,95.94,95.87,95.88,1209900001.0
2008-08-20 23:30:00,95.875,95.895,95.795,95.88,1169199998.0
2008-08-20 23:45:00,95.875,95.875,95.795,95.86,1244200005.0
2008-08-21 00:00:00,95.86,95.86,95.74,95.83,988200000.0
2008-08-21 00:15:00,95.83,95.835,95.785,95.82,701600000.0
2008-08-21 00:30:00,95.82,95.825,95.765,95.78,1475299999.0
2008-08-21 00:45:00,95.78,95.8,95.755,95.76,1949299997.0
2008-08-21 01:00:00,95.765,95.79,95.74,95.75,1618499992.0
2008-08-21 01:15:00,95.76,95.78,95.73,95.77,883100000.0
2008-08-21 01:30:00,95.76,95.8,95.716,95.78,1565700001.0
2008-08-21 01:45:00,95.78,95.78,95.695,95.71,2402099993.0
2008-08-21 02:00:00,95.71,95.75,95.685,95.71,2628199998.0
2008-08-21 02:15:00,95.71,95.76,95.69,95.73,4394199995.0
2008-08-21 02:30:00,95.73,95.8,95.71,95.78,4860899997.0
2008-08-21 02:45:00,95.78,95.87,95.735,95.74,5495400002.0
2008-08-21 03:00:00,95.74,95.74,95.585,95.615,7119500016.0
2008-08-21 03:15:00,95.62,95.66,95.55,95.61,4494800000.0
2008-08-21 03:30:00,95.61,95.69,95.55,95.61,3827199999.0
2008-08-21 03:45:00,95.61,95.795,95.605,95.77,3861100001.0
2008-08-21 04:00:00,95.77,95.79,95.71,95.72,3005300000.0
2008-08-21 04:15:00,95.72,95.825,95.7,95.78,3469800000.0
2008-08-21 04:30:00,95.79,95.79,95.64,95.65,3102900000.0
2008-08-21 04:45:00,95.65,95.69,95.56,95.62,3494599999.0
2008-08-21 05:00:00,95.62,95.625,95.56,95.62,3343700000.0
2008-08-21 05:15:00,95.62,95.685,95.61,95.66,1653100000.0
2008-08-21 05:30:00,95.66,95.715,95.63,95.66,2474800000.0
2008-08-21 05:45:00,95.66,95.665,95.59,95.61,3163500000.0
2008-08-21 06:00:00,95.61,95.69,95.585,95.59,2259200000.0
2008-08-21 06:15:00,95.59,95.655,95.56,95.605,3665800001.0
2008-08-21 06:30:00,95.605,95.64,95.54,95.6,2886900002.0
2008-08-21 06:45:00,95.6,95.62,95.56,95.57,439600000.0
2008-08-21 07:00:00,95.57,95.61,95.52,95.54,1286900000.0
2008-08-21 07:15:00,95.54,95.54,95.04,95.23,2436099998.0
2008-08-21 07:30:00,95.23,95.29,95.03,95.1,2000300004.0
2008-08-21 07:45:00,95.1,95.26,95.1,95.14,2099999999.0
2008-08-21 08:00:00,95.15,95.17,95.01,95.12,3814000000.0
2008-08-21 08:15:00,95.12,95.25,95.11,95.17,4226800003.0
2008-08-21 08:30:00,95.16,95.2,95.015,95.14,2335800000.0
2008-08-21 08:45:00,95.13,95.16,95.03,95.055,2246800000.0
2008-08-21 09:00:00,95.06,95.11,94.96,95.1,4454400000.0
2008-08-21 09:15:00,95.1,95.15,95.02,95.04,3338800000.0
2008-08-21 09:30:00,95.05,95.06,94.975,95.01,3497900000.0
2008-08-21 09:45:00,95.01,95.02,94.89,95.0,3411000000.0
2008-08-21 10:00:00,95.0,95.06,94.905,94.92,2708900000.0
2008-08-21 10:15:00,94.92,94.92,94.77,94.85,3008100000.0
2008-08-21 10:30:00,94.85,94.9,94.36,94.49,5159200000.0
2008-08-21 10:45:00,94.49,94.665,94.49,94.58,4001600000.0
2008-08-21 11:00:00,94.59,94.62,94.515,94.57,2912300000.0
2008-08-21 11:15:00,94.57,94.63,94.46,94.53,3104300000.0
2008-08-21 11:30:00,94.53,94.63,94.52,94.58,3075900000.0
2008-08-21 11:45:00,94.58,94.58,94.155,94.295,5855200001.0
2008-08-21 12:00:00,94.3,94.36,94.22,94.24,2611400000.0
2008-08-21 12:15:00,94.24,94.42,94.22,94.34,2536900000.0
2008-08-21 12:30:00,94.34,94.375,94.26,94.285,3866600000.0
2008-08-21 12:45:00,94.285,94.43,94.28,94.39,4410400000.0
2008-08-21 13:00:00,94.385,94.46,94.35,94.43,5609000000.0
2008-08-21 13:15:00,94.43,94.435,94.255,94.265,5644600000.0
2008-08-21 13:30:00,94.265,94.35,94.235,94.285,4364000000.0
2008-08-21 13:45:00,94.285,94.37,94.16,94.255,4456800000.0
2008-08-21 14:00:00,94.255,94.265,94.165,94.255,4588800000.0
2008-08-21 14:15:00,94.255,94.36,94.22,94.25,3901900000.0
2008-08-21 14:30:00,94.245,94.275,94.105,94.215,4830000000.0
2008-08-21 14:45:00,94.22,94.41,94.185,94.31,4996200000.0
2008-08-21 15:00:00,94.31,94.69,94.285,94.62,4903100000.0
2008-08-21 15:15:00,94.625,94.675,94.55,94.635,3669800000.0
2008-08-21 15:30:00,94.635,94.945,94.635,94.895,5063700000.0
2008-08-21 15:45:00,94.895,95.175,94.885,95.1,5652999999.0
2008-08-21 16:00:00,95.09,95.155,94.915,94.995,7237500000.0
2008-08-21 16:15:00,95.0,95.125,94.985,95.035,4977000000.0
2008-08-21 16:30:00,95.035,95.075,94.93,95.025,4855400000.0
2008-08-21 16:45:00,95.035,95.185,95.025,95.16,5903200000.0
2008-08-21 17:00:00,95.16,95.165,95.02,95.11,5836100000.0
2008-08-21 17:15:00,95.11,95.155,95.035,95.045,5353200000.0
2008-08-21 17:30:00,95.05,95.185,95.05,95.125,4530000000.0
2008-08-21 17:45:00,95.125,95.205,95.105,95.165,3408500000.0
2008-08-21 18:00:00,95.165,95.27,95.165,95.25,3964400000.0
2008-08-21 18:15:00,95.25,95.27,95.165,95.2,4072500000.0
2008-08-21 18:30:00,95.195,95.23,95.175,95.195,1766500000.0
2008-08-21 18:45:00,95.19,95.26,95.17,95.25,2117300000.0
2008-08-21 19:00:00,95.25,95.365,95.235,95.35,2064100000.0
2008-08-21 19:15:00,95.35,95.395,95.29,95.29,3077900000.0
2008-08-21 19:30:00,95.29,95.33,95.24,95.315,2037400000.0
2008-08-21 19:45:00,95.315,95.33,95.235,95.295,2127000000.0
2008-08-21 20:00:00,95.285,95.335,95.255,95.315,2275100000.0
2008-08-21 20:15:00,95.315,95.385,95.31,95.375,2320600000.0
2008-08-21 20:30:00,95.375,95.495,95.365,95.485,2554400000.0
2008-08-21 20:45:00,95.485,95.49,95.42,95.475,1646200000.0
2008-08-21 21:00:00,95.465,95.5,95.435,95.475,2294600000.0
2008-08-21 21:15:00,95.47,95.5,95.42,95.435,2371400000.0
2008-08-21 21:30:00,95.435,95.435,95.37,95.395,2674600000.0
2008-08-21 21:45:00,95.395,95.465,95.38,95.445,2347500000.0
2008-08-21 22:00:00,95.445,95.475,95.365,95.405,2785700000.0
2008-08-21 22:15:00,95.41,95.5,95.41,95.44,2698100000.0
2008-08-21 22:30:00,95.435,95.465,95.385,95.425,2080400000.0
2008-08-21 22:45:00,95.425,95.52,95.395,95.495,1733700000.0
2008-08-21 23:00:00,95.495,95.5,95.37,95.41,353500000.0
2008-08-21 23:15:00,95.415,95.53,95.415,95.495,552300000.0
2008-08-21 23:30:00,95.49,95.5,95.335,95.35,478200002.0
2008-08-21 23:45:00,95.34,95.4,95.34,95.39,454700002.0
2008-08-22 00:00:00,95.39,95.445,95.36,95.39,1077200001.0
2008-08-22 00:15:00,95.39,95.485,95.385,95.43,988700000.0
2008-08-22 00:30:00,95.43,95.47,95.38,95.42,1062900007.0
2008-08-22 00:45:00,95.43,95.43,95.31,95.36,604300000.0
2008-08-22 01:00:00,95.36,95.44,95.32,95.38,551000000.0
2008-08-22 01:15:00,95.39,95.39,95.28,95.31,851899998.0
2008-08-22 01:30:00,95.31,95.32,95.25,95.31,1393499997.0
2008-08-22 01:45:00,95.31,95.32,95.22,95.25,1522799998.0
2008-08-22 02:00:00,95.26,95.36,95.24,95.35,1660100000.0
2008-08-22 02:15:00,95.355,95.38,95.34,95.38,1949599994.0
2008-08-22 02:30:00,95.38,95.47,95.38,95.41,1673300000.0
2008-08-22 02:45:00,95.41,95.48,95.4,95.43,3110300001.0
2008-08-22 03:00:00,95.43,95.435,95.33,95.36,3320300000.0
2008-08-22 03:15:00,95.36,95.37,95.295,95.325,2418100000.0
2008-08-22 03:30:00,95.32,95.36,95.3,95.315,2020200004.0
2008-08-22 03:45:00,95.32,95.375,95.3,95.33,2652600000.0
2008-08-22 04:00:00,95.33,95.365,95.32,95.35,1764199998.0
2008-08-22 04:15:00,95.35,95.37,95.3,95.31,803900000.0
2008-08-22 04:30:00,95.32,95.38,95.29,95.31,2222200000.0
2008-08-22 04:45:00,95.31,95.42,95.29,95.415,1256300000.0
2008-08-22 05:00:00,95.415,95.52,95.39,95.52,2207600001.0
2008-08-22 05:15:00,95.51,95.715,95.48,95.59,3261000001.0
2008-08-22 05:30:00,95.6,95.65,95.57,95.62,1226400000.0
2008-08-22 05:45:00,95.62,95.64,95.54,95.56,1006600000.0
2008-08-22 06:00:00,95.56,95.6,95.52,95.56,1048900000.0
2008-08-22 06:15:00,95.56,95.765,95.55,95.725,2997700000.0
2008-08-22 06:30:00,95.73,95.73,95.66,95.67,1538500000.0
2008-08-22 06:45:00,95.67,95.76,95.64,95.75,1324400000.0
2008-08-22 07:00:00,95.75,95.87,95.74,95.82,2045100000.0
2008-08-22 07:15:00,95.82,95.93,95.76,95.82,1154500000.0
2008-08-22 07:30:00,95.82,95.87,95.79,95.86,1249599999.0
2008-08-22 07:45:00,95.855,95.875,95.75,95.795,2214800000.0
2008-08-22 08:00:00,95.8,95.8,95.62,95.67,2251800000.0
2008-08-22 08:15:00,95.67,95.74,95.57,95.69,1855200000.0
2008-08-22 08:30:00,95.675,95.72,95.62,95.64,1267000000.0
2008-08-22 08:45:00,95.645,95.82,95.64,95.77,2148000000.0
2008-08-22 09:00:00,95.77,95.82,95.705,95.755,4511200000.0
2008-08-22 09:15:00,95.755,95.85,95.685,95.83,4937800000.0
2008-08-22 09:30:00,95.815,95.82,95.605,95.605,4013400000.0
2008-08-22 09:45:00,95.605,95.655,95.475,95.545,4814000000.0
2008-08-22 10:00:00,95.55,95.58,95.45,95.54,5854900000.0
2008-08-22 10:15:00,95.54,95.67,95.52,95.655,5419700000.0
2008-08-22 10:30:00,95.665,95.67,95.515,95.515,5688200000.0
2008-08-22 10:45:00,95.515,95.54,95.445,95.47,5324100000.0
2008-08-22 11:00:00,95.48,95.49,95.375,95.415,5674100000.0
2008-08-22 11:15:00,95.415,95.465,95.36,95.39,3456400000.0
2008-08-22 11:30:00,95.39,95.46,95.375,95.435,1469900000.0
2008-08-22 11:45:00,95.45,95.53,95.395,95.435,3103200000.0
2008-08-22 12:00:00,95.43,95.49,95.315,95.34,5454400000.0
2008-08-22 12:15:00,95.33,95.49,95.33,95.43,4866200000.0
2008-08-22 12:30:00,95.43,95.47,95.355,95.4,2462600000.0
2008-08-22 12:45:00,95.4,95.45,95.355,95.45,2705200001.0
2008-08-22 13:00:00,95.45,95.59,95.415,95.52,3871000000.0
2008-08-22 13:15:00,95.52,95.655,95.52,95.62,3975100000.0
2008-08-22 13:30:00,95.62,95.695,95.53,95.625,5250100001.0
2008-08-22 13:45:00,95.63,95.75,95.42,95.475,6697600000.0
2008-08-22 14:00:00,95.475,95.54,95.43,95.485,4330200001.0
2008-08-22 14:15:00,95.48,95.56,95.425,95.475,2449200000.0
2008-08-22 14:30:00,95.49,95.59,95.475,95.585,2112200000.0
2008-08-22 14:45:00,95.59,95.6,95.425,95.46,2224600000.0
2008-08-22 15:00:00,95.46,95.725,95.445,95.62,2873900000.0
2008-08-22 15:15:00,95.615,95.7,95.595,95.69,1957399999.0
2008-08-22 15:30:00,95.69,95.7,95.55,95.58,2247500000.0
2008-08-22 15:45:00,95.58,95.6,95.52,95.6,1739100000.0
2008-08-22 16:00:00,95.6,95.72,95.535,95.585,4085800000.0
2008-08-22 16:15:00,95.575,95.69,95.575,95.63,1676200000.0
2008-08-22 16:30:00,95.64,95.66,95.495,95.51,1430200000.0
2008-08-22 16:45:00,95.5,95.6,95.48,95.55,1899700000.0
2008-08-22 17:00:00,95.55,95.57,95.45,95.52,2093200000.0
2008-08-22 17:15:00,95.515,95.53,95.39,95.46,1653400000.0
2008-08-22 17:30:00,95.47,95.47,95.31,95.33,1673500000.0
2008-08-22 17:45:00,95.33,95.47,95.325,95.47,967000000.0
2008-08-22 18:00:00,95.47,95.53,95.435,95.49,1648100000.0
2008-08-22 18:15:00,95.49,95.49,95.44,95.48,803400000.0
2008-08-22 18:30:00,95.48,95.56,95.47,95.53,1206600000.0
2008-08-22 18:45:00,95.53,95.545,95.41,95.41,678700000.0
2008-08-22 19:00:00,95.41,95.44,95.355,95.395,1031900000.0
2008-08-22 19:15:00,95.4,95.46,95.395,95.42,515600000.0
2008-08-22 19:30:00,95.42,95.495,95.42,95.47,756000000.0
2008-08-22 19:45:00,95.47,95.52,95.42,95.44,595400000.0
2008-08-22 20:00:00,95.44,95.48,95.28,95.325,1265800000.0
2008-08-22 20:15:00,95.33,95.35,95.155,95.25,1335700000.0
2008-08-22 20:30:00,95.25,95.3,95.16,95.255,711799999.0
2008-08-22 20:45:00,95.255,95.33,95.185,95.33,919500000.0
2008-08-22 21:00:00,95.33,95.34,95.27,95.34,453600000.0
2008-08-22 21:15:00,95.325,95.365,95.31,95.36,520000000.0
2008-08-22 21:30:00,95.36,95.39,95.335,95.375,813900000.0
2008-08-22 21:45:00,95.375,95.4,95.325,95.34,982700000.0
2008-08-22 22:00:00,95.35,95.36,95.29,95.355,342500000.0
2008-08-22 22:15:00,95.355,95.505,95.35,95.41,350200000.0
2008-08-22 22:30:00,95.405,95.42,95.33,95.33,207400000.0
2008-08-22 22:45:00,95.33,95.43,95.2,95.345,421400000.0
2008-08-24 23:00:00,95.205,95.303,95.197,95.24,889300000.0
2008-08-24 23:15:00,95.254,95.37,95.23,95.31,2384900012.0
2008-08-24 23:30:00,95.323,95.4,95.3,95.4,2034400032.0
2008-08-24 23:45:00,95.405,95.445,95.35,95.42,1339400011.0
2008-08-25 00:00:00,95.42,95.47,95.405,95.41,1693900001.0
2008-08-25 00:15:00,95.41,95.42,95.27,95.28,661300009.0
2008-08-25 00:30:00,95.29,95.33,95.27,95.3,534199997.0
2008-08-25 00:45:00,95.29,95.39,95.28,95.37,997100003.0
2008-08-25 01:00:00,95.38,95.42,95.35,95.39,681300004.0
2008-08-25 01:15:00,95.39,95.47,95.38,95.44,816399999.0
2008-08-25 01:30:00,95.44,95.47,95.41,95.44,1204599998.0
2008-08-25 01:45:00,95.43,95.46,95.38,95.41,1285999995.0
2008-08-25 02:00:00,95.41,95.52,95.3,95.34,3574599997.0
2008-08-25 02:15:00,95.34,95.37,95.065,95.16,5279000010.0
2008-08-25 02:30:00,95.16,95.18,94.915,95.1,1816299998.0
2008-08-25 02:45:00,95.1,95.25,95.035,95.24,1922899999.0
2008-08-25 03:00:00,95.24,95.28,95.08,95.09,1618299997.0
2008-08-25 03:15:00,95.09,95.12,94.96,95.02,1173700001.0
2008-08-25 03:30:00,95.02,95.16,94.99,95.06,1112599999.0
2008-08-25 03:45:00,95.06,95.18,95.06,95.14,754999997.0
2008-08-25 04:00:00,95.14,95.17,95.07,95.12,879999999.0
2008-08-25 04:15:00,95.12,95.17,95.12,95.16,844100001.0
2008-08-25 04:30:00,95.16,95.21,95.16,95.17,340099999.0
2008-08-25 04:45:00,95.098,95.17,95.091,95.121,413100000.0
2008-08-25 05:00:00,95.17,95.18,95.13,95.14,252700001.0
2008-08-25 05:15:00,95.13,95.18,95.12,95.14,333899999.0
2008-08-25 05:30:00,95.14,95.16,94.99,94.99,822800000.0
2008-08-25 05:45:00,95.0,95.05,94.94,94.96,916900000.0
2008-08-25 06:00:00,94.96,95.06,94.95,95.04,596600001.0
2008-08-25 06:15:00,95.04,95.05,94.97,94.99,331000000.0
2008-08-25 06:30:00,94.99,95.01,94.89,94.98,1145000000.0
2008-08-25 06:45:00,94.97,95.02,94.95,95.02,625600001.0
2008-08-25 07:00:00,95.02,95.05,94.97,95.01,461300000.0
2008-08-25 07:15:00,95.01,95.05,94.93,94.97,686400000.0
2008-08-25 07:30:00,94.97,95.07,94.92,94.99,1011299999.0
2008-08-25 07:45:00,94.99,95.07,94.95,95.07,1067300002.0
2008-08-25 08:00:00,95.07,95.13,95.03,95.11,1164400000.0
2008-08-25 08:15:00,95.11,95.15,95.025,95.09,1317100000.0
2008-08-25 08:30:00,95.08,95.14,95.05,95.1,898000000.0
2008-08-25 08:45:00,95.1,95.15,95.06,95.14,1300600000.0
2008-08-25 09:00:00,95.14,95.14,94.995,95.03,1567100000.0
2008-08-25 09:15:00,95.03,95.14,95.0,95.1,1007200000.0
2008-08-25 09:30:00,95.1,95.13,95.04,95.105,1051200000.0
2008-08-25 09:45:00,95.11,95.17,95.075,95.17,606900000.0
2008-08-25 10:00:00,95.17,95.22,95.11,95.2,921300000.0
2008-08-25 10:15:00,95.2,95.21,95.14,95.14,610100000.0
2008-08-25 10:30:00,95.14,95.15,95.06,95.1,1049300000.0
2008-08-25 10:45:00,95.1,95.19,95.065,95.18,641700000.0
2008-08-25 11:00:00,95.18,95.22,95.05,95.05,670500000.0
2008-08-25 11:15:00,95.05,95.12,94.995,95.08,835300000.0
2008-08-25 11:30:00,95.09,95.25,95.06,95.22,1003600000.0
2008-08-25 11:45:00,95.21,95.35,95.2,95.31,1167500000.0
2008-08-25 12:00:00,95.31,95.36,95.18,95.19,807500000.0
2008-08-25 12:15:00,95.19,95.26,95.155,95.16,830300000.0
2008-08-25 12:30:00,95.16,95.34,95.15,95.33,1206900000.0
2008-08-25 12:45:00,95.33,95.36,95.275,95.34,940000000.0
2008-08-25 13:00:00,95.34,95.39,95.23,95.27,1293800000.0
2008-08-25 13:15:00,95.27,95.36,95.27,95.3,564500000.0
2008-08-25 13:30:00,95.31,95.35,95.28,95.313,387400000.0
2008-08-25 13:45:00,95.33,95.38,95.325,95.33,579400000.0
2008-08-25 14:00:00,95.33,95.46,95.31,95.355,1283500000.0
2008-08-25 14:15:00,95.355,95.38,95.13,95.15,1088200000.0
2008-08-25 14:30:00,95.16,95.22,95.08,95.13,1751200000.0
2008-08-25 14:45:00,95.13,95.28,95.12,95.18,1396200000.0
2008-08-25 15:00:00,95.19,95.24,95.18,95.22,1361200000.0
2008-08-25 15:15:00,95.22,95.22,95.1,95.16,1237700000.0
2008-08-25 15:30:00,95.16,95.16,95.04,95.05,1664200000.0
2008-08-25 15:45:00,95.06,95.2,95.05,95.15,1175000000.0
2008-08-25 16:00:00,95.16,95.25,95.14,95.21,2263500000.0
2008-08-25 16:15:00,95.23,95.26,95.115,95.17,1340500000.0
2008-08-25 16:30:00,95.17,95.19,94.87,94.93,1265000000.0
2008-08-25 16:45:00,94.94,95.02,94.84,94.88,1073300000.0
2008-08-25 17:00:00,94.88,94.91,94.83,94.86,1280200000.0
2008-08-25 17:15:00,94.865,94.87,94.82,94.86,906600000.0
2008-08-25 17:30:00,94.87,94.88,94.71,94.79,1312000000.0
2008-08-25 17:45:00,94.78,94.86,94.64,94.65,1981000000.0
2008-08-25 18:00:00,94.65,94.66,94.545,94.56,1989900000.0
2008-08-25 18:15:00,94.56,94.58,94.5,94.53,2332200000.0
2008-08-25 18:30:00,94.53,94.58,94.45,94.57,2008700000.0
2008-08-25 18:45:00,94.58,94.61,94.41,94.43,1277800000.0
2008-08-25 19:00:00,94.43,94.52,94.4,94.47,2044400000.0
2008-08-25 19:15:00,94.47,94.56,94.455,94.5,1512400000.0
2008-08-25 19:30:00,94.51,94.51,94.415,94.5,1782099999.0
2008-08-25 19:45:00,94.5,94.5,94.4,94.41,1281700000.0
2008-08-25 20:00:00,94.4,94.42,94.34,94.355,1318499999.0
2008-08-25 20:15:00,94.35,94.4,94.335,94.395,922700000.0
2008-08-25 20:30:00,94.38,94.435,94.34,94.42,553600000.0
2008-08-25 20:45:00,94.42,94.46,94.34,94.365,940000001.0
2008-08-25 21:00:00,94.37,94.46,94.34,94.45,945000000.0
2008-08-25 21:15:00,94.45,94.45,94.35,94.41,589200000.0
2008-08-25 21:30:00,94.405,94.45,94.395,94.42,554500000.0
2008-08-25 21:45:00,94.425,94.43,94.375,94.38,672700000.0
2008-08-25 22:00:00,94.38,94.4,94.35,94.37,315500000.0
2008-08-25 22:15:00,94.37,94.39,94.335,94.36,427700000.0
2008-08-25 22:30:00,94.35,94.395,94.301,94.36,399000000.0
2008-08-25 22:45:00,94.36,94.38,94.26,94.3,1194600000.0
2008-08-25 23:00:00,94.29,94.335,94.25,94.32,695600000.0
2008-08-25 23:15:00,94.33,94.41,94.3,94.38,925400002.0
2008-08-25 23:30:00,94.38,94.42,94.37,94.4,245500000.0
2008-08-25 23:45:00,94.385,94.48,94.38,94.38,453400000.0
2008-08-26 00:00:00,94.39,94.48,94.38,94.46,247600000.0
2008-08-26 00:15:00,94.46,94.51,94.43,94.48,262300000.0
2008-08-26 00:30:00,94.48,94.49,94.37,94.4,343700000.0
2008-08-26 00:45:00,94.38,94.48,94.33,94.415,354600000.0
2008-08-26 01:00:00,94.45,94.45,94.33,94.35,697500000.0
2008-08-26 01:15:00,94.35,94.35,94.1,94.13,1044100001.0
2008-08-26 01:30:00,94.13,94.21,94.01,94.1,1756000000.0
2008-08-26 01:45:00,94.1,94.12,93.54,93.95,4150300000.0
2008-08-26 02:00:00,93.94,94.04,93.85,93.88,1476500001.0
2008-08-26 02:15:00,93.88,93.95,93.82,93.84,847700000.0
2008-08-26 02:30:00,93.83,94.0,93.82,93.95,767100000.0
2008-08-26 02:45:00,93.94,94.02,93.87,94.0,903800000.0
2008-08-26 03:00:00,93.99,94.06,93.96,93.99,814000001.0
2008-08-26 03:15:00,93.99,94.03,93.95,94.01,721900000.0
2008-08-26 03:30:00,94.0,94.02,93.94,94.0,444800000.0
2008-08-26 03:45:00,94.0,94.09,93.99,94.06,340600000.0
2008-08-26 04:00:00,94.07,94.15,94.025,94.13,835100001.0
2008-08-26 04:15:00,94.13,94.2,94.09,94.1,552500000.0
2008-08-26 04:30:00,94.1,94.11,94.02,94.03,446000000.0
2008-08-26 04:45:00,94.03,94.09,94.025,94.08,278800000.0
2008-08-26 05:00:00,94.08,94.21,94.07,94.19,368799999.0
2008-08-26 05:15:00,94.18,94.28,94.14,94.17,825300000.0
2008-08-26 05:30:00,94.17,94.18,94.11,94.11,661500000.0
2008-08-26 05:45:00,94.11,94.15,94.08,94.13,504500000.0
2008-08-26 06:00:00,94.14,94.18,94.12,94.165,401900000.0
2008-08-26 06:15:00,94.16,94.255,94.16,94.19,935100000.0
2008-08-26 06:30:00,94.19,94.21,94.13,94.19,359100000.0
2008-08-26 06:45:00,94.19,94.23,94.18,94.22,496300000.0
2008-08-26 07:00:00,94.23,94.26,94.19,94.23,620400000.0
2008-08-26 07:15:00,94.23,94.24,94.06,94.19,1516800000.0
2008-08-26 07:30:00,94.18,94.19,94.05,94.08,1123200001.0
2008-08-26 07:45:00,94.06,94.15,94.04,94.12,1701100000.0
2008-08-26 08:00:00,94.12,94.12,94.0,94.03,1436900000.0
2008-08-26 08:15:00,94.03,94.045,93.87,93.89,2183000000.0
2008-08-26 08:30:00,93.89,93.92,93.67,93.81,2504300000.0
2008-08-26 08:45:00,93.81,93.96,93.78,93.92,1895600000.0
2008-08-26 09:00:00,93.93,93.94,93.68,93.73,3002200001.0
2008-08-26 09:15:00,93.73,93.8,93.65,93.67,1992600000.0
2008-08-26 09:30:00,93.66,93.86,93.65,93.835,1878000000.0
2008-08-26 09:45:00,93.84,94.06,93.83,94.03,3937200000.0
2008-08-26 10:00:00,94.03,94.035,93.66,93.86,4752100001.0
2008-08-26 10:15:00,93.86,93.88,93.69,93.74,2612600000.0
2008-08-26 10:30:00,93.73,93.91,93.73,93.815,2049200000.0
2008-08-26 10:45:00,93.815,93.83,93.68,93.71,2060200000.0
2008-08-26 11:00:00,93.71,93.72,93.48,93.545,1775900000.0
2008-08-26 11:15:00,93.545,93.71,93.545,93.66,1854800000.0
2008-08-26 11:30:00,93.66,93.72,93.535,93.56,1915500000.0
2008-08-26 11:45:00,93.555,93.57,93.33,93.45,1960900000.0
2008-08-26 12:00:00,93.45,93.57,93.42,93.47,1976200000.0
2008-08-26 12:15:00,93.47,93.5,93.31,93.4,1866000000.0
2008-08-26 12:30:00,93.41,93.49,93.345,93.48,1153900000.0
2008-08-26 12:45:00,93.48,93.54,93.43,93.53,849900000.0
2008-08-26 13:00:00,93.54,93.66,93.49,93.64,1479235000.0
2008-08-26 13:15:00,93.65,93.7,93.57,93.69,1291300000.0
2008-08-26 13:30:00,93.68,93.72,93.58,93.58,965300000.0
2008-08-26 13:45:00,93.59,93.59,93.49,93.53,874300000.0
2008-08-26 14:00:00,93.53,93.62,93.465,93.57,1344300000.0
2008-08-26 14:15:00,93.57,93.58,93.33,93.335,1591300000.0
2008-08-26 14:30:00,93.34,93.59,93.34,93.54,1695500000.0
2008-08-26 14:45:00,93.54,93.69,93.51,93.6,2274300000.0
2008-08-26 15:00:00,93.6,93.67,93.555,93.63,2060100000.0
2008-08-26 15:15:00,93.63,93.7,93.43,93.57,3840599992.0
2008-08-26 15:30:00,93.565,93.63,93.44,93.55,3509300000.0
2008-08-26 15:45:00,93.55,93.69,93.55,93.63,2123700000.0
2008-08-26 16:00:00,93.64,93.9,93.53,93.87,3473100001.0
2008-08-26 16:15:00,93.86,93.97,93.84,93.93,2898100000.0
2008-08-26 16:30:00,93.93,94.14,93.915,94.115,2806700000.0
2008-08-26 16:45:00,94.12,94.14,93.955,93.96,2487400000.0
2008-08-26 17:00:00,93.965,94.07,93.94,94.03,2206100000.0
2008-08-26 17:15:00,94.03,94.18,94.015,94.16,1758500000.0
2008-08-26 17:30:00,94.155,94.18,94.04,94.04,2439300000.0
2008-08-26 17:45:00,94.06,94.08,94.01,94.02,2148200000.0
2008-08-26 18:00:00,94.01,94.03,93.91,93.91,1756300000.0
2008-08-26 18:15:00,93.92,93.95,93.77,93.795,2354200000.0
2008-08-26 18:30:00,93.8,93.84,93.63,93.69,1910200000.0
2008-08-26 18:45:00,93.69,93.81,93.64,93.69,1482700000.0
2008-08-26 19:00:00,93.685,93.78,93.65,93.675,1329400000.0
2008-08-26 19:15:00,93.67,93.83,93.63,93.795,1331100000.0
2008-08-26 19:30:00,93.8,93.86,93.785,93.83,743000000.0
2008-08-26 19:45:00,93.83,93.84,93.72,93.725,837300000.0
2008-08-26 20:00:00,93.735,93.81,93.675,93.78,1683600000.0
2008-08-26 20:15:00,93.775,93.8,93.7,93.71,1448000000.0
2008-08-26 20:30:00,93.71,93.805,93.681,93.76,642800000.0
2008-08-26 20:45:00,93.76,93.84,93.75,93.79,873100000.0
2008-08-26 21:00:00,93.79,93.86,93.73,93.8,714900000.0
2008-08-26 21:15:00,93.8,93.8,93.68,93.68,629400000.0
2008-08-26 21:30:00,93.68,93.79,93.655,93.74,810900000.0
2008-08-26 21:45:00,93.74,93.79,93.72,93.76,543300000.0
2008-08-26 22:00:00,93.765,93.82,93.755,93.8,431500000.0
2008-08-26 22:15:00,93.79,93.84,93.76,93.82,393300000.0
2008-08-26 22:30:00,93.82,93.86,93.77,93.775,732500000.0
2008-08-26 22:45:00,93.775,93.82,93.77,93.785,492900000.0
2008-08-26 23:00:00,93.78,93.79,93.686,93.7,684300000.0
2008-08-26 23:15:00,93.7,93.73,93.675,93.72,459500000.0
2008-08-26 23:30:00,93.72,93.76,93.685,93.74,398700000.0
2008-08-26 23:45:00,93.74,93.76,93.65,93.67,227100000.0
2008-08-27 00:00:00,93.68,93.68,93.59,93.63,452000001.0
2008-08-27 00:15:00,93.64,93.65,93.595,93.62,204000000.0
2008-08-27 00:30:00,93.62,93.76,93.61,93.7,765100004.0
2008-08-27 00:45:00,93.7,93.77,93.685,93.75,624700004.0
2008-08-27 01:00:00,93.74,93.74,93.63,93.67,682000006.0
2008-08-27 01:15:00,93.67,93.73,93.61,93.73,471600001.0
2008-08-27 01:30:00,93.72,93.74,93.64,93.66,287700000.0
2008-08-27 01:45:00,93.66,93.67,93.62,93.64,361700001.0
2008-08-27 02:00:00,93.64,93.87,93.62,93.81,1046900002.0
2008-08-27 02:15:00,93.81,93.91,93.715,93.74,2273100008.0
2008-08-27 02:30:00,93.74,93.85,93.74,93.84,1954099999.0
2008-08-27 02:45:00,93.85,93.89,93.76,93.77,1707399999.0
2008-08-27 03:00:00,93.77,93.82,93.73,93.78,1425800002.0
2008-08-27 03:15:00,93.77,93.79,93.67,93.69,1263600000.0
2008-08-27 03:30:00,93.69,93.71,93.59,93.7,1470300000.0
2008-08-27 03:45:00,93.7,93.79,93.62,93.72,942100000.0
2008-08-27 04:00:00,93.72,93.77,93.67,93.76,852400001.0
2008-08-27 04:15:00,93.75,93.8,93.735,93.76,1234499999.0
2008-08-27 04:30:00,93.76,93.79,93.74,93.75,686700003.0
2008-08-27 04:45:00,93.75,93.75,93.67,93.7,1093700004.0
2008-08-27 05:00:00,93.7,93.83,93.67,93.8,751700001.0
2008-08-27 05:15:00,93.8,93.945,93.755,93.79,1101500001.0
2008-08-27 05:30:00,93.8,93.89,93.75,93.8,945800000.0
2008-08-27 05:45:00,93.81,93.81,93.675,93.76,1106000002.0
2008-08-27 06:00:00,93.765,93.83,93.73,93.73,732100000.0
2008-08-27 06:15:00,93.72,93.75,93.68,93.75,559800000.0
2008-08-27 06:30:00,93.75,93.76,93.62,93.64,775500001.0
2008-08-27 06:45:00,93.64,93.7,93.63,93.68,489000000.0
2008-08-27 07:00:00,93.69,93.75,93.61,93.71,645000000.0
2008-08-27 07:15:00,93.71,93.74,93.68,93.72,522700000.0
2008-08-27 07:30:00,93.71,93.79,93.68,93.69,882500000.0
2008-08-27 07:45:00,93.69,93.71,93.61,93.63,1489000000.0
2008-08-27 08:00:00,93.635,93.81,93.62,93.8,1613700000.0
2008-08-27 08:15:00,93.8,93.84,93.77,93.82,1277700000.0
2008-08-27 08:30:00,93.83,93.87,93.77,93.79,1842600000.0
2008-08-27 08:45:00,93.79,93.84,93.72,93.77,2368700000.0
2008-08-27 09:00:00,93.77,93.79,93.69,93.78,2049000000.0
2008-08-27 09:15:00,93.79,93.9,93.785,93.88,1979100000.0
2008-08-27 09:30:00,93.88,93.91,93.76,93.8,2386600000.0
2008-08-27 09:45:00,93.8,93.85,93.71,93.795,2664000000.0
2008-08-27 10:00:00,93.8,93.83,93.585,93.6,2613300000.0
2008-08-27 10:15:00,93.6,93.67,93.525,93.64,3308600000.0
2008-08-27 10:30:00,93.635,93.69,93.595,93.65,2843400000.0
2008-08-27 10:45:00,93.65,93.71,93.58,93.71,1501400000.0
2008-08-27 11:00:00,93.71,93.83,93.67,93.68,2157900000.0
2008-08-27 11:15:00,93.68,93.77,93.68,93.73,1258500000.0
2008-08-27 11:30:00,93.73,93.73,93.63,93.66,1275900000.0
2008-08-27 11:45:00,93.66,93.85,93.6,93.82,1694800000.0
2008-08-27 12:00:00,93.82,93.84,93.765,93.77,1106900000.0
2008-08-27 12:15:00,93.76,93.93,93.755,93.88,2279700000.0
2008-08-27 12:30:00,93.87,93.88,93.74,93.77,2177999998.0
2008-08-27 12:45:00,93.77,93.83,93.73,93.77,2347100000.0
2008-08-27 13:00:00,93.78,93.81,93.72,93.77,1665900000.0
2008-08-27 13:15:00,93.78,93.79,93.72,93.74,1567200000.0
2008-08-27 13:30:00,93.74,93.84,93.72,93.82,1330900000.0
2008-08-27 13:45:00,93.82,93.95,93.81,93.92,1627699997.0
2008-08-27 14:00:00,93.92,94.16,93.895,94.05,1887600000.0
2008-08-27 14:15:00,94.05,94.22,94.01,94.205,3152099999.0
2008-08-27 14:30:00,94.215,94.44,94.13,94.41,4238400006.0
2008-08-27 14:45:00,94.41,94.515,94.34,94.45,3672700001.0
2008-08-27 15:00:00,94.44,94.49,94.36,94.415,2770100000.0
2008-08-27 15:15:00,94.41,94.49,94.375,94.47,2500700000.0
2008-08-27 15:30:00,94.47,94.49,94.36,94.38,1895100000.0
2008-08-27 15:45:00,94.38,94.41,94.22,94.25,2404099999.0
2008-08-27 16:00:00,94.25,94.34,94.245,94.27,1810700000.0
2008-08-27 16:15:00,94.26,94.35,94.25,94.325,4393299995.0
2008-08-27 16:30:00,94.33,94.4,94.28,94.295,3088999999.0
2008-08-27 16:45:00,94.28,94.38,94.11,94.16,3868400010.0
2008-08-27 17:00:00,94.16,94.2,94.11,94.16,2824300001.0
2008-08-27 17:15:00,94.16,94.22,94.025,94.04,2461600001.0
2008-08-27 17:30:00,94.04,94.05,93.9,93.905,2823300000.0
2008-08-27 17:45:00,93.9,93.91,93.69,93.835,3926999993.0
2008-08-27 18:00:00,93.835,93.93,93.83,93.93,2745199999.0
2008-08-27 18:15:00,93.93,94.02,93.91,93.99,1674500000.0
2008-08-27 18:30:00,93.99,94.04,93.91,93.92,2516300000.0
2008-08-27 18:45:00,93.92,93.965,93.88,93.925,1511900000.0
2008-08-27 19:00:00,93.925,93.95,93.86,93.865,1872700000.0
2008-08-27 19:15:00,93.865,93.915,93.8,93.9,1450100000.0
2008-08-27 19:30:00,93.89,94.01,93.89,93.905,989800000.0
2008-08-27 19:45:00,93.905,94.03,93.87,93.99,1528300000.0
2008-08-27 20:00:00,93.98,94.09,93.94,94.07,1645200000.0
2008-08-27 20:15:00,94.06,94.15,93.99,94.01,1721200002.0
2008-08-27 20:30:00,94.01,94.11,93.99,94.075,1297400000.0
2008-08-27 20:45:00,94.075,94.08,93.97,93.99,1340900000.0
2008-08-27 21:00:00,93.99,94.08,93.98,94.07,662300000.0
2008-08-27 21:15:00,94.07,94.11,94.05,94.05,695500000.0
2008-08-27 21:30:00,94.05,94.09,94.01,94.05,796600000.0
2008-08-27 21:45:00,94.06,94.08,94.025,94.07,4098500070.0
2008-08-27 22:00:00,94.07,94.115,94.04,94.065,1847500013.0
2008-08-27 22:15:00,94.07,94.1,94.04,94.09,936600000.0
2008-08-27 22:30:00,94.09,94.16,93.98,94.1,1107999999.0
2008-08-27 22:45:00,94.085,94.09,94.015,94.03,1207500000.0
2008-08-27 23:00:00,94.03,94.07,93.945,94.07,1073000000.0
2008-08-27 23:15:00,94.07,94.07,94.01,94.04,515100002.0
2008-08-27 23:30:00,94.03,94.04,93.95,93.96,503900000.0
2008-08-27 23:45:00,93.95,94.025,93.95,94.01,662800005.0
2008-08-28 00:00:00,94.015,94.115,94.01,94.06,439699999.0
2008-08-28 00:15:00,94.07,94.08,93.99,94.02,368400000.0
2008-08-28 00:30:00,94.01,94.05,94.01,94.03,427100000.0
2008-08-28 00:45:00,94.05,94.05,93.985,94.0,313600000.0
2008-08-28 01:00:00,94.0,94.02,93.94,93.95,428500000.0
2008-08-28 01:15:00,93.95,93.99,93.88,93.94,478200001.0
2008-08-28 01:30:00,93.93,94.0,93.93,93.95,394500000.0
2008-08-28 01:45:00,93.96,94.115,93.95,94.09,874800000.0
2008-08-28 02:00:00,94.09,94.17,94.03,94.06,943000000.0
2008-08-28 02:15:00,94.06,94.17,94.03,94.17,770800001.0
2008-08-28 02:30:00,94.165,94.18,94.12,94.16,942800000.0
2008-08-28 02:45:00,94.16,94.25,94.05,94.24,2146500000.0
2008-08-28 03:00:00,94.245,94.265,94.08,94.08,1662200000.0
2008-08-28 03:15:00,94.08,94.21,94.08,94.185,841500000.0
2008-08-28 03:30:00,94.185,94.715,94.185,94.7,4748400007.0
2008-08-28 03:45:00,94.69,94.855,94.65,94.78,2638700000.0
2008-08-28 04:00:00,94.78,94.89,94.77,94.87,1516700001.0
2008-08-28 04:15:00,94.87,94.93,94.81,94.85,2310800000.0
2008-08-28 04:30:00,94.85,94.855,94.77,94.81,1992400000.0
2008-08-28 04:45:00,94.81,94.825,94.76,94.78,1789800000.0
2008-08-28 05:00:00,94.785,94.815,94.76,94.79,828200000.0
2008-08-28 05:15:00,94.79,94.8,94.7,94.71,810000000.0
2008-08-28 05:30:00,94.71,94.73,94.63,94.64,883899999.0
2008-08-28 05:45:00,94.64,94.65,94.49,94.545,1379300000.0
2008-08-28 06:00:00,94.55,94.61,94.5,94.57,1074200000.0
2008-08-28 06:15:00,94.57,94.66,94.52,94.58,1093900000.0
2008-08-28 06:30:00,94.58,94.59,94.45,94.52,1034200000.0
2008-08-28 06:45:00,94.52,94.58,94.44,94.56,1450400000.0
2008-08-28 07:00:00,94.56,94.71,94.54,94.68,1592500000.0
2008-08-28 07:15:00,94.68,94.7,94.56,94.61,1973600000.0
2008-08-28 07:30:00,94.61,94.63,94.49,94.54,1320800000.0
2008-08-28 07:45:00,94.56,94.61,94.5,94.55,1511200000.0
2008-08-28 08:00:00,94.55,94.65,94.505,94.6,2395599999.0
2008-08-28 08:15:00,94.6,94.62,94.43,94.47,3254099999.0
2008-08-28 08:30:00,94.48,94.55,94.44,94.53,4383399991.0
2008-08-28 08:45:00,94.53,94.54,94.37,94.42,3336300000.0
2008-08-28 09:00:00,94.42,94.51,94.365,94.48,2522500000.0
2008-08-28 09:15:00,94.48,94.52,94.38,94.42,2507300000.0
2008-08-28 09:30:00,94.41,94.46,94.29,94.41,3997300007.0
2008-08-28 09:45:00,94.41,94.42,94.285,94.34,3313200004.0
2008-08-28 10:00:00,94.35,94.49,94.325,94.43,6106099988.0
2008-08-28 10:15:00,94.43,94.44,94.34,94.35,2019500000.0
2008-08-28 10:30:00,94.36,94.39,94.29,94.36,2133800005.0
2008-08-28 10:45:00,94.36,94.49,94.29,94.455,1821400000.0
2008-08-28 11:00:00,94.46,94.54,94.38,94.54,1501400000.0
2008-08-28 11:15:00,94.53,94.62,94.49,94.59,1935800000.0
2008-08-28 11:30:00,94.59,94.65,94.535,94.56,2153300001.0
2008-08-28 11:45:00,94.56,94.58,94.49,94.54,2590900009.0
2008-08-28 12:00:00,94.54,94.65,94.54,94.6,2451000000.0
2008-08-28 12:15:00,94.6,94.64,94.56,94.63,2892100006.0
2008-08-28 12:30:00,94.63,94.65,94.55,94.57,2291100004.0
2008-08-28 12:45:00,94.58,94.685,94.555,94.64,3006500002.0
2008-08-28 13:00:00,94.64,94.73,94.55,94.68,1635400000.0
2008-08-28 13:15:00,94.69,94.84,94.675,94.82,2065699995.0
2008-08-28 13:30:00,94.815,94.855,94.735,94.85,1112900000.0
2008-08-28 13:45:00,94.85,94.88,94.76,94.785,1952800000.0
2008-08-28 14:00:00,94.79,94.81,94.69,94.7,1511500000.0
2008-08-28 14:15:00,94.695,94.75,94.66,94.72,2416400000.0
2008-08-28 14:30:00,94.735,94.85,94.55,94.69,5076700003.0
2008-08-28 14:45:00,94.71,94.73,94.62,94.72,3766199998.0
2008-08-28 15:00:00,94.72,94.84,94.685,94.78,6088000005.0
2008-08-28 15:15:00,94.78,94.78,94.5,94.66,5264300002.0
2008-08-28 15:30:00,94.66,94.76,94.65,94.73,3851199999.0
2008-08-28 15:45:00,94.73,94.73,94.57,94.58,4055499999.0
2008-08-28 16:00:00,94.58,94.59,94.475,94.565,6972700088.0
2008-08-28 16:15:00,94.565,94.57,94.34,94.44,5703599999.0
2008-08-28 16:30:00,94.44,94.6,94.395,94.555,4185600002.0
2008-08-28 16:45:00,94.555,94.675,94.495,94.65,4653200005.0
2008-08-28 17:00:00,94.65,94.72,94.595,94.63,3283800000.0
2008-08-28 17:15:00,94.63,94.64,94.505,94.64,3534899999.0
2008-08-28 17:30:00,94.635,94.71,94.535,94.535,4414000006.0
2008-08-28 17:45:00,94.55,94.59,94.32,94.41,6327000004.0
2008-08-28 18:00:00,94.41,94.46,94.285,94.3,4843700011.0
2008-08-28 18:15:00,94.29,94.39,94.225,94.38,2086800000.0
2008-08-28 18:30:00,94.38,94.445,94.335,94.41,2746100001.0
2008-08-28 18:45:00,94.4,94.43,94.33,94.38,2026900000.0
2008-08-28 19:00:00,94.375,94.4,94.265,94.375,2770700000.0
2008-08-28 19:15:00,94.365,94.435,94.3,94.35,3265900000.0
2008-08-28 19:30:00,94.35,94.45,94.31,94.425,2074400001.0
2008-08-28 19:45:00,94.43,94.47,94.42,94.45,1894999999.0
2008-08-28 20:00:00,94.44,94.45,94.33,94.335,4260100026.0
2008-08-28 20:15:00,94.34,94.36,94.17,94.22,1580400000.0
2008-08-28 20:30:00,94.22,94.33,94.215,94.325,1196200000.0
2008-08-28 20:45:00,94.325,94.4,94.295,94.39,1912700001.0
2008-08-28 21:00:00,94.39,94.39,94.315,94.39,872300000.0
2008-08-28 21:15:00,94.39,94.46,94.275,94.28,1825700001.0
2008-08-28 21:30:00,94.275,94.3,94.215,94.28,954400001.0
2008-08-28 21:45:00,94.27,94.43,94.27,94.355,1106700000.0
2008-08-28 22:00:00,94.355,94.44,94.305,94.39,1855900000.0
2008-08-28 22:15:00,94.39,94.4,94.33,94.36,675800000.0
2008-08-28 22:30:00,94.36,94.38,94.31,94.34,797700000.0
2008-08-28 22:45:00,94.35,94.45,94.335,94.42,1790600059.0
2008-08-28 23:00:00,94.42,94.44,94.35,94.4,400300000.0
2008-08-28 23:15:00,94.385,94.43,94.365,94.4,409900000.0
2008-08-28 23:30:00,94.4,94.51,94.335,94.48,1153600001.0
2008-08-28 23:45:00,94.47,94.48,94.305,94.33,526800000.0
2008-08-29 00:00:00,94.33,94.4,94.315,94.32,380100002.0
2008-08-29 00:15:00,94.315,94.41,94.275,94.39,583800000.0
2008-08-29 00:30:00,94.4,94.48,94.38,94.47,566300000.0
2008-08-29 00:45:00,94.49,94.56,94.47,94.48,778400000.0
2008-08-29 01:00:00,94.49,94.55,94.345,94.41,1094662000.0
2008-08-29 01:15:00,94.41,94.475,94.355,94.47,669100000.0
2008-08-29 01:30:00,94.46,94.47,94.39,94.4,402654000.0
2008-08-29 01:45:00,94.4,94.4,94.31,94.39,539800000.0
2008-08-29 02:00:00,94.39,94.57,94.39,94.54,1054000000.0
2008-08-29 02:15:00,94.55,94.56,94.45,94.45,619000000.0
2008-08-29 02:30:00,94.45,94.5,94.41,94.44,1456054000.0
2008-08-29 02:45:00,94.45,94.45,94.3,94.42,1895007999.0
2008-08-29 03:00:00,94.42,94.5,94.37,94.45,3283400002.0
2008-08-29 03:15:00,94.45,94.46,94.355,94.375,4233762000.0
2008-08-29 03:30:00,94.37,94.38,94.25,94.28,3865040001.0
2008-08-29 03:45:00,94.27,94.34,94.22,94.28,1789380000.0
2008-08-29 04:00:00,94.28,94.36,94.24,94.27,1201807997.0
2008-08-29 04:15:00,94.27,94.37,94.27,94.34,632900000.0
2008-08-29 04:30:00,94.35,94.35,94.28,94.28,672256000.0
2008-08-29 04:45:00,94.28,94.37,94.28,94.32,839167999.0
2008-08-29 05:00:00,94.32,94.325,94.24,94.245,2845900003.0
2008-08-29 05:15:00,94.245,94.25,94.2,94.22,1320200002.0
2008-08-29 05:30:00,94.22,94.29,94.19,94.28,1151054001.0
2008-08-29 05:45:00,94.275,94.29,94.195,94.29,909508001.0
2008-08-29 06:00:00,94.285,94.29,94.22,94.22,1827700002.0
2008-08-29 06:15:00,94.23,94.32,94.225,94.26,3448800002.0
2008-08-29 06:30:00,94.255,94.355,94.23,94.34,1740600001.0
2008-08-29 06:45:00,94.34,94.37,94.3,94.34,1408700000.0
2008-08-29 07:00:00,94.35,94.43,94.33,94.36,1049100000.0
2008-08-29 07:15:00,94.36,94.38,94.33,94.35,1242600000.0
2008-08-29 07:30:00,94.34,94.385,94.26,94.33,1378814000.0
2008-08-29 07:45:00,94.33,94.36,94.175,94.175,2111200000.0
2008-08-29 08:00:00,94.17,94.245,94.04,94.08,2760800000.0
2008-08-29 08:15:00,94.08,94.15,94.01,94.05,3450190031.0
2008-08-29 08:30:00,94.05,94.12,93.99,94.01,4641000087.0
2008-08-29 08:45:00,94.015,94.1,93.93,93.95,4672700034.0
2008-08-29 09:00:00,93.96,94.06,93.93,94.04,2862400000.0
2008-08-29 09:15:00,94.04,94.11,94.02,94.055,2487600001.0
2008-08-29 09:30:00,94.06,94.06,93.865,93.915,3497600000.0
2008-08-29 09:45:00,93.92,94.05,93.885,94.04,1586699999.0
2008-08-29 10:00:00,94.04,94.06,93.88,93.965,2939900002.0
2008-08-29 10:15:00,93.965,93.98,93.795,93.84,2245200000.0
2008-08-29 10:30:00,93.83,93.9,93.815,93.885,1312600000.0
2008-08-29 10:45:00,93.89,93.98,93.885,93.98,1131800000.0
2008-08-29 11:00:00,93.98,94.05,93.91,93.98,1796000000.0
2008-08-29 11:15:00,93.98,94.06,93.93,93.94,1446100002.0
2008-08-29 11:30:00,93.94,94.11,93.94,94.05,1179100000.0
2008-08-29 11:45:00,94.035,94.1,94.025,94.06,1740599998.0
2008-08-29 12:00:00,94.06,94.13,94.02,94.04,659300000.0
2008-08-29 12:15:00,94.04,94.06,93.89,93.9,751800000.0
2008-08-29 12:30:00,93.885,93.9,93.805,93.84,1298500000.0
2008-08-29 12:45:00,93.825,93.9,93.8,93.82,2042700055.0
2008-08-29 13:00:00,93.83,93.83,93.665,93.78,4115100009.0
2008-08-29 13:15:00,93.78,93.8,93.7,93.78,3711500027.0
2008-08-29 13:30:00,93.78,93.96,93.76,93.88,951900000.0
2008-08-29 13:45:00,93.88,93.88,93.775,93.795,1218400000.0
2008-08-29 14:00:00,93.785,93.91,93.78,93.84,1353600000.0
2008-08-29 14:15:00,93.84,93.85,93.695,93.78,1017900000.0
2008-08-29 14:30:00,93.76,93.845,93.545,93.675,3094200000.0
2008-08-29 14:45:00,93.67,93.73,93.625,93.69,2387600000.0
2008-08-29 15:00:00,93.69,93.77,93.68,93.75,2423700000.0
2008-08-29 15:15:00,93.75,93.75,93.575,93.59,1774500000.0
2008-08-29 15:30:00,93.59,93.71,93.525,93.69,2376600000.0
2008-08-29 15:45:00,93.685,93.72,93.555,93.59,3846600002.0
2008-08-29 16:00:00,93.58,93.67,93.52,93.54,2403200000.0
2008-08-29 16:15:00,93.54,93.57,93.37,93.45,2201163000.0
2008-08-29 16:30:00,93.435,93.52,93.345,93.385,2858322000.0
2008-08-29 16:45:00,93.385,93.48,93.32,93.46,3710281001.0
2008-08-29 17:00:00,93.465,93.54,93.4,93.51,3377270000.0
2008-08-29 17:15:00,93.505,93.52,93.26,93.27,3245700000.0
2008-08-29 17:30:00,93.28,93.37,93.1,93.1,3414320000.0
2008-08-29 17:45:00,93.09,93.13,92.96,93.045,4934161000.0
2008-08-29 18:00:00,93.045,93.14,93.045,93.09,1702600000.0
2008-08-29 18:15:00,93.09,93.11,92.97,93.06,862000000.0
2008-08-29 18:30:00,93.06,93.18,93.04,93.11,1209680999.0
2008-08-29 18:45:00,93.11,93.255,93.1,93.21,2397267000.0
2008-08-29 19:00:00,93.215,93.23,93.15,93.18,894981000.0
2008-08-29 19:15:00,93.18,93.29,93.16,93.225,810500000.0
2008-08-29 19:30:00,93.225,93.27,93.19,93.25,458105000.0
2008-08-29 19:45:00,93.245,93.27,93.2,93.21,386010000.0
2008-08-29 20:00:00,93.21,93.22,93.195,93.22,116381000.0
2008-08-29 20:15:00,93.22,93.33,93.21,93.28,428462000.0
2008-08-29 20:30:00,93.265,93.38,93.26,93.38,557781000.0
2008-08-29 20:45:00,93.37,93.4,93.33,93.33,512600000.0
2008-08-29 21:00:00,93.325,93.45,93.32,93.42,418400000.0
2008-08-29 21:15:00,93.42,93.48,93.42,93.45,591600000.0
2008-08-29 21:30:00,93.45,93.48,93.425,93.44,577100000.0
2008-08-29 21:45:00,93.44,93.44,93.395,93.43,455700000.0
2008-08-29 22:00:00,93.425,93.445,93.365,93.43,560500000.0
2008-08-29 22:15:00,93.43,93.46,93.39,93.44,384700000.0
2008-08-29 22:30:00,93.44,93.45,93.265,93.285,720519994.0
2008-08-29 22:45:00,93.3,93.51,93.2,93.37,907300007.0
2008-08-31 23:00:00,92.83,92.9,92.79,92.79,860500000.0
2008-08-31 23:15:00,92.79,92.815,92.68,92.73,395200000.0
2008-08-31 23:30:00,92.755,92.76,92.688,92.74,826000005.0
2008-08-31 23:45:00,92.73,92.777,92.698,92.726,557999993.0
2008-09-01 00:00:00,92.77,92.77,92.68,92.72,222300000.0
2008-09-01 00:15:00,92.72,92.785,92.71,92.78,1213200003.0
2008-09-01 00:30:00,92.78,92.94,92.74,92.87,1225700004.0
2008-09-01 00:45:00,92.87,92.95,92.84,92.87,328200000.0
2008-09-01 01:00:00,92.86,92.96,92.85,92.93,443481001.0
2008-09-01 01:15:00,92.93,92.99,92.83,92.86,645961999.0
2008-09-01 01:30:00,92.86,93.0,92.85,92.97,465700000.0
2008-09-01 01:45:00,92.96,93.03,92.94,92.99,392400000.0
2008-09-01 02:00:00,93.0,93.14,93.0,93.14,646600000.0
2008-09-01 02:15:00,93.12,93.21,92.93,92.93,1204602500.0
2008-09-01 02:30:00,92.95,93.03,92.78,92.83,1617300000.0
2008-09-01 02:45:00,92.83,92.93,92.78,92.82,1346381001.0
2008-09-01 03:00:00,92.81,92.9,92.615,92.615,1326500000.0
2008-09-01 03:15:00,92.615,92.64,92.43,92.57,1575747999.0
2008-09-01 03:30:00,92.57,92.71,92.51,92.69,1028682000.0
2008-09-01 03:45:00,92.69,92.8,92.54,92.56,1037300000.0
2008-09-01 04:00:00,92.56,92.61,92.49,92.52,738800000.0
2008-09-01 04:15:00,92.52,92.63,92.495,92.58,628000000.0
2008-09-01 04:30:00,92.58,92.58,92.52,92.57,253200000.0
2008-09-01 04:45:00,92.57,92.68,92.57,92.68,465600000.0
2008-09-01 05:00:00,92.68,92.72,92.64,92.69,731700000.0
2008-09-01 05:15:00,92.69,92.69,92.59,92.595,428000000.0
2008-09-01 05:30:00,92.59,92.62,92.49,92.54,612000000.0
2008-09-01 05:45:00,92.53,92.59,92.47,92.53,537162000.0
2008-09-01 06:00:00,92.53,92.57,92.49,92.495,421000000.0
2008-09-01 06:15:00,92.495,92.64,92.49,92.64,536000000.0
2008-09-01 06:30:00,92.64,92.65,92.54,92.54,493400000.0
2008-09-01 06:45:00,92.55,92.59,92.505,92.57,504315000.0
2008-09-01 07:00:00,92.58,92.67,92.57,92.6,642000000.0
2008-09-01 07:15:00,92.6,92.61,92.54,92.59,577700000.0
2008-09-01 07:30:00,92.59,92.655,92.57,92.625,454381000.0
2008-09-01 07:45:00,92.63,92.64,92.585,92.64,615900000.0
2008-09-01 08:00:00,92.64,92.69,92.605,92.64,1105065000.0
2008-09-01 08:15:00,92.64,92.65,92.57,92.58,774624000.0
2008-09-01 08:30:00,92.58,92.6,92.345,92.47,1499205000.0
2008-09-01 08:45:00,92.47,92.55,92.445,92.53,858443000.0
2008-09-01 09:00:00,92.52,92.56,92.45,92.45,1068823000.0
2008-09-01 09:15:00,92.46,92.52,92.36,92.385,1735322000.0
2008-09-01 09:30:00,92.385,92.43,92.02,92.09,2179229000.0
2008-09-01 09:45:00,92.09,92.13,91.845,91.92,1791629000.0
2008-09-01 10:00:00,91.92,92.04,91.89,91.92,1653881000.0
2008-09-01 10:15:00,91.925,92.02,91.875,92.015,778362000.0
2008-09-01 10:30:00,92.01,92.17,91.995,92.17,1080963000.0
2008-09-01 10:45:00,92.17,92.2,92.095,92.1,630081000.0
2008-09-01 11:00:00,92.095,92.13,91.99,92.02,597100000.0
2008-09-01 11:15:00,92.02,92.1,92.01,92.06,510600000.0
2008-09-01 11:30:00,92.05,92.07,91.99,91.99,552500000.0
2008-09-01 11:45:00,91.99,92.02,91.965,91.975,769400000.0
2008-09-01 12:00:00,91.965,92.06,91.96,92.0,875500000.0
2008-09-01 12:15:00,92.01,92.08,91.985,92.065,472600000.0
2008-09-01 12:30:00,92.07,92.2,92.07,92.15,759700000.0
2008-09-01 12:45:00,92.14,92.15,91.95,92.01,1028800000.0
2008-09-01 13:00:00,92.02,92.04,91.925,91.93,1056900000.0
2008-09-01 13:15:00,91.93,92.085,91.925,92.015,943100000.0
2008-09-01 13:30:00,92.02,92.05,91.94,91.96,580600000.0
2008-09-01 13:45:00,91.955,91.98,91.93,91.96,431000000.0
2008-09-01 14:00:00,91.96,92.04,91.95,92.025,712300000.0
2008-09-01 14:15:00,92.025,92.14,91.97,92.11,1244460000.0
2008-09-01 14:30:00,92.11,92.125,91.91,91.92,1352340000.0
2008-09-01 14:45:00,91.91,91.93,91.865,91.89,847140000.0
2008-09-01 15:00:00,91.89,92.08,91.88,92.06,964600000.0
2008-09-01 15:15:00,92.05,92.16,91.945,92.16,1218580000.0
2008-09-01 15:30:00,92.15,92.36,92.15,92.29,1305000000.0
2008-09-01 15:45:00,92.29,92.3,92.0,92.03,1348780000.0
2008-09-01 16:00:00,92.04,92.14,92.03,92.1,834100000.0
2008-09-01 16:15:00,92.09,92.11,91.84,91.89,1265780000.0
2008-09-01 16:30:00,91.89,91.98,91.865,91.95,726700000.0
2008-09-01 16:45:00,91.95,92.02,91.72,91.75,1191680000.0
2008-09-01 17:00:00,91.75,91.84,91.75,91.8,737600000.0
2008-09-01 17:15:00,91.81,91.86,91.77,91.81,603900000.0
2008-09-01 17:30:00,91.8,91.89,91.785,91.875,774800000.0
2008-09-01 17:45:00,91.875,91.97,91.815,91.83,905900000.0
2008-09-01 18:00:00,91.83,91.86,91.75,91.76,612380000.0
2008-09-01 18:15:00,91.76,91.83,91.71,91.79,374980000.0
2008-09-01 18:30:00,91.8,91.84,91.752,91.83,559300000.0
2008-09-01 18:45:00,91.835,91.865,91.725,91.74,445800000.0
2008-09-01 19:00:00,91.75,91.955,91.725,91.94,442800000.0
2008-09-01 19:15:00,91.94,91.95,91.82,91.85,692080000.0
2008-09-01 19:30:00,91.86,91.895,91.845,91.87,127000000.0
2008-09-01 19:45:00,91.87,91.87,91.825,91.831,478100000.0
2008-09-01 20:00:00,91.87,91.95,91.85,91.95,165300000.0
2008-09-01 20:15:00,91.96,92.03,91.89,91.95,752500000.0
2008-09-01 20:30:00,91.95,91.99,91.94,91.98,298700002.0
2008-09-01 20:45:00,91.98,92.0,91.942,91.965,476600006.0
2008-09-01 21:00:00,91.965,92.0,91.952,91.985,460700001.0
2008-09-01 21:15:00,91.985,92.05,91.95,92.05,656400000.0
2008-09-01 21:30:00,92.04,92.075,92.035,92.05,84500000.0
2008-09-01 21:45:00,92.04,92.05,91.959,92.01,219260000.0
2008-09-01 22:00:00,92.0,92.03,91.98,91.985,358520000.0
2008-09-01 22:15:00,91.985,92.03,91.97,92.0,145100000.0
2008-09-01 22:30:00,92.0,92.0,91.91,91.95,369680000.0
2008-09-01 22:45:00,91.95,91.96,91.86,91.935,636040000.0
2008-09-01 23:00:00,91.94,91.94,91.77,91.77,284700000.0
2008-09-01 23:15:00,91.77,91.84,91.77,91.83,159800000.0
2008-09-01 23:30:00,91.83,91.88,91.757,91.78,641100002.0
2008-09-01 23:45:00,91.79,91.915,91.67,91.8,1480500006.0
2008-09-02 00:00:00,91.79,91.865,91.57,91.65,4724100038.0
2008-09-02 00:15:00,91.65,91.65,91.36,91.4,6131500024.0
2008-09-02 00:30:00,91.395,91.58,91.385,91.42,4495100008.0
2008-09-02 00:45:00,91.42,91.66,91.4,91.66,2295000011.0
2008-09-02 01:00:00,91.67,91.88,91.67,91.815,2162259994.0
2008-09-02 01:15:00,91.815,91.83,91.46,91.69,3242660003.0
2008-09-02 01:30:00,91.69,91.795,91.65,91.7,3501899987.0
2008-09-02 01:45:00,91.705,91.81,91.625,91.79,3305299989.0
2008-09-02 02:00:00,91.78,91.88,91.74,91.8,2867799992.0
2008-09-02 02:15:00,91.81,91.865,91.765,91.86,1949700003.0
2008-09-02 02:30:00,91.86,92.18,91.85,92.13,4187280000.0
2008-09-02 02:45:00,92.13,92.28,92.12,92.25,1471639999.0
2008-09-02 03:00:00,92.25,92.32,92.01,92.06,3536700003.0
2008-09-02 03:15:00,92.06,92.28,92.04,92.27,3048199996.0
2008-09-02 03:30:00,92.27,92.29,91.9,91.99,2554579986.0
2008-09-02 03:45:00,92.0,92.05,91.96,92.0,608680001.0
2008-09-02 04:00:00,91.99,92.01,91.81,91.83,1211699999.0
2008-09-02 04:15:00,91.84,91.94,91.83,91.88,604560000.0
2008-09-02 04:30:00,91.88,91.94,91.87,91.88,471799999.0
2008-09-02 04:45:00,91.88,91.92,91.84,91.91,533500000.0
2008-09-02 05:00:00,91.9,91.95,91.89,91.93,343500000.0
2008-09-02 05:15:00,91.92,91.96,91.885,91.93,495200000.0
2008-09-02 05:30:00,91.93,92.0,91.915,91.97,723900001.0
2008-09-02 05:45:00,91.91,91.98,91.896,91.94,889400000.0
2008-09-02 06:00:00,91.94,91.94,91.87,91.885,780300000.0
2008-09-02 06:15:00,91.885,91.99,91.76,91.79,911400000.0
2008-09-02 06:30:00,91.79,92.365,91.79,92.3,2811080000.0
2008-09-02 06:45:00,92.3,92.45,92.25,92.3,2164700000.0
2008-09-02 07:00:00,92.29,92.31,92.09,92.16,1610600000.0
2008-09-02 07:15:00,92.15,92.18,91.91,91.99,1516800000.0
2008-09-02 07:30:00,91.99,92.01,91.8,91.8,2488580000.0
2008-09-02 07:45:00,91.8,91.8,91.32,91.44,4509280000.0
2008-09-02 08:00:00,91.45,91.63,91.405,91.555,4405100000.0
2008-09-02 08:15:00,91.55,91.56,91.1,91.195,5363380000.0
2008-09-02 08:30:00,91.195,91.4,91.165,91.21,3506560000.0
2008-09-02 08:45:00,91.21,91.21,90.83,90.87,4625680000.0
2008-09-02 09:00:00,90.87,90.99,90.835,90.97,2070880000.0
2008-09-02 09:15:00,90.98,91.1,90.935,90.96,2175400000.0
2008-09-02 09:30:00,90.98,91.07,90.86,90.87,1375180000.0
2008-09-02 09:45:00,90.86,90.86,90.38,90.52,2822019998.0
2008-09-02 10:00:00,90.52,90.575,90.39,90.48,2082580000.0
2008-09-02 10:15:00,90.48,90.51,90.225,90.48,5375420031.0
2008-09-02 10:30:00,90.48,90.6,90.44,90.46,1826940000.0
2008-09-02 10:45:00,90.47,90.53,90.41,90.5,2954280000.0
2008-09-02 11:00:00,90.49,90.52,90.355,90.36,1692080000.0
2008-09-02 11:15:00,90.36,90.43,90.2,90.27,2759020000.0
2008-09-02 11:30:00,90.27,90.3,89.84,89.98,5171420004.0
2008-09-02 11:45:00,89.98,90.27,89.92,90.25,2132820000.0
2008-09-02 12:00:00,90.25,90.64,90.22,90.44,2572540006.0
2008-09-02 12:15:00,90.435,90.73,90.38,90.62,1739420000.0
2008-09-02 12:30:00,90.615,90.69,90.55,90.64,1388700000.0
2008-09-02 12:45:00,90.64,90.7,90.58,90.69,1038080000.0
2008-09-02 13:00:00,90.7,90.72,90.62,90.625,880000000.0
2008-09-02 13:15:00,90.625,90.66,90.54,90.63,1266200000.0
2008-09-02 13:30:00,90.63,90.74,90.585,90.67,957360000.0
2008-09-02 13:45:00,90.67,90.925,90.65,90.88,1684660000.0
2008-09-02 14:00:00,90.88,90.89,90.8,90.84,1147080000.0
2008-09-02 14:15:00,90.83,90.85,90.59,90.59,1409699998.0
2008-09-02 14:30:00,90.585,90.69,90.46,90.48,1403120000.0
2008-09-02 14:45:00,90.49,90.51,90.21,90.23,2041399999.0
2008-09-02 15:00:00,90.23,90.6,90.21,90.57,2031480000.0
2008-09-02 15:15:00,90.58,90.89,90.53,90.87,2204900000.0
2008-09-02 15:30:00,90.87,91.0,90.74,90.8,2186999999.0
2008-09-02 15:45:00,90.8,90.84,90.64,90.74,1890880000.0
2008-09-02 16:00:00,90.74,91.13,90.635,91.05,2491260002.0
2008-09-02 16:15:00,91.04,91.13,90.82,90.83,2182439999.0
2008-09-02 16:30:00,90.85,90.95,90.81,90.88,1635980000.0
2008-09-02 16:45:00,90.88,91.06,90.77,91.02,2016400000.0
2008-09-02 17:00:00,91.02,91.08,90.945,90.98,1147580000.0
2008-09-02 17:15:00,90.965,91.08,90.89,91.07,1503880000.0
2008-09-02 17:30:00,91.07,91.08,90.93,91.04,1209900000.0
2008-09-02 17:45:00,91.04,91.095,90.95,90.98,1586700000.0
2008-09-02 18:00:00,90.98,91.04,90.96,91.01,855580001.0
2008-09-02 18:15:00,91.01,91.04,90.915,90.99,1118800000.0
2008-09-02 18:30:00,90.99,91.09,90.96,91.07,841100000.0
2008-09-02 18:45:00,91.07,91.21,91.07,91.13,1108800000.0
2008-09-02 19:00:00,91.13,91.34,91.13,91.32,1054900000.0
2008-09-02 19:15:00,91.32,91.33,91.205,91.21,707500000.0
2008-09-02 19:30:00,91.205,91.25,91.165,91.23,1065600000.0
2008-09-02 19:45:00,91.23,91.29,91.105,91.18,994100000.0
2008-09-02 20:00:00,91.18,91.3,91.165,91.25,2043779999.0
2008-09-02 20:15:00,91.24,91.29,91.17,91.17,1404580000.0
2008-09-02 20:30:00,91.17,91.17,90.98,91.01,1007400001.0
2008-09-02 20:45:00,91.0,91.11,90.98,90.99,1144800000.0
2008-09-02 21:00:00,90.99,91.25,90.985,91.235,915900000.0
2008-09-02 21:15:00,91.235,91.26,91.135,91.14,1249500000.0
2008-09-02 21:30:00,91.14,91.24,91.105,91.23,781980000.0
2008-09-02 21:45:00,91.23,91.27,91.065,91.095,1209140000.0
2008-09-02 22:00:00,91.095,91.17,91.07,91.075,418200000.0
2008-09-02 22:15:00,91.07,91.085,91.01,91.01,431500000.0
2008-09-02 22:30:00,91.01,91.02,90.895,90.95,645000000.0
2008-09-02 22:45:00,90.96,91.02,90.935,91.02,337900000.0
2008-09-02 23:00:00,91.02,91.02,90.85,90.91,631900000.0
2008-09-02 23:15:00,90.91,91.015,90.875,90.985,556380000.0
2008-09-02 23:30:00,90.985,91.03,90.95,90.965,494100000.0
2008-09-02 23:45:00,90.98,90.99,90.84,90.84,503400001.0
2008-09-03 00:00:00,90.84,90.92,90.84,90.88,398800000.0
2008-09-03 00:15:00,90.89,90.96,90.89,90.9,358000000.0
2008-09-03 00:30:00,90.91,90.92,90.76,90.82,1292199997.0
2008-09-03 00:45:00,90.82,90.94,90.805,90.86,1015500000.0
2008-09-03 01:00:00,90.855,90.88,90.8,90.8,670560000.0
2008-09-03 01:15:00,90.8,90.85,90.71,90.73,2318300004.0
2008-09-03 01:30:00,90.73,90.73,90.54,90.55,1457600002.0
2008-09-03 01:45:00,90.55,90.59,90.145,90.16,2165300003.0
2008-09-03 02:00:00,90.16,90.45,90.14,90.36,2318580000.0
2008-09-03 02:15:00,90.36,90.66,90.35,90.61,1653100000.0
2008-09-03 02:30:00,90.61,90.68,90.58,90.6,1181799999.0
2008-09-03 02:45:00,90.6,90.72,90.545,90.57,1732900001.0
2008-09-03 03:00:00,90.57,90.61,90.43,90.45,1416380000.0
2008-09-03 03:15:00,90.43,90.51,90.34,90.35,3269479996.0
2008-09-03 03:30:00,90.39,90.45,90.195,90.28,2655800001.0
2008-09-03 03:45:00,90.28,90.62,90.28,90.55,2060560005.0
2008-09-03 04:00:00,90.55,90.64,90.495,90.57,2057440001.0
2008-09-03 04:15:00,90.575,90.61,90.53,90.57,1630999999.0
2008-09-03 04:30:00,90.57,90.58,90.5,90.51,1022099997.0
2008-09-03 04:45:00,90.51,90.53,90.41,90.44,2941799987.0
2008-09-03 05:00:00,90.44,90.48,90.39,90.4,1688399997.0
2008-09-03 05:15:00,90.39,90.53,90.38,90.53,2961500000.0
2008-09-03 05:30:00,90.53,90.54,90.41,90.41,2327800000.0
2008-09-03 05:45:00,90.405,90.52,90.365,90.46,2982600000.0
2008-09-03 06:00:00,90.46,90.46,89.67,89.805,4069199995.0
2008-09-03 06:15:00,89.8,90.08,89.775,89.93,2009880002.0
2008-09-03 06:30:00,89.935,90.005,89.765,89.91,1704680003.0
2008-09-03 06:45:00,89.91,90.01,89.825,89.995,3136300011.0
2008-09-03 07:00:00,90.0,90.05,89.885,89.99,3073800001.0
2008-09-03 07:15:00,89.99,90.06,89.93,90.02,2820700000.0
2008-09-03 07:30:00,90.02,90.06,89.87,89.88,2369000000.0
2008-09-03 07:45:00,89.88,89.96,89.85,89.87,2834400001.0
2008-09-03 08:00:00,89.87,90.3,89.86,90.24,5474599999.0
2008-09-03 08:15:00,90.25,90.29,90.16,90.18,3138300000.0
2008-09-03 08:30:00,90.18,90.32,90.16,90.275,4265080000.0
2008-09-03 08:45:00,90.29,90.36,90.14,90.17,3306700000.0
2008-09-03 09:00:00,90.17,90.3,90.135,90.26,1296300000.0
2008-09-03 09:15:00,90.26,90.27,89.98,90.08,2898080000.0
2008-09-03 09:30:00,90.07,90.15,89.9,90.145,2981780000.0
2008-09-03 09:45:00,90.15,90.16,89.995,90.03,2145780000.0
2008-09-03 10:00:00,90.04,90.07,89.895,89.92,2884000000.0
2008-09-03 10:15:00,89.92,89.93,89.645,89.74,2992899998.0
2008-09-03 10:30:00,89.74,89.85,89.56,89.69,3997800005.0
2008-09-03 10:45:00,89.69,89.88,89.64,89.87,1602200000.0
2008-09-03 11:00:00,89.855,89.92,89.82,89.87,4743700000.0
2008-09-03 11:15:00,89.865,89.92,89.84,89.85,2237200000.0
2008-09-03 11:30:00,89.85,89.96,89.765,89.9,2826300000.0
2008-09-03 11:45:00,89.895,89.92,89.765,89.79,3079600000.0
2008-09-03 12:00:00,89.79,90.14,89.77,90.13,3216800000.0
2008-09-03 12:15:00,90.13,90.15,89.96,89.97,4377800000.0
2008-09-03 12:30:00,89.98,90.11,89.98,90.09,2543400000.0
2008-09-03 12:45:00,90.08,90.26,90.08,90.17,1547100000.0
2008-09-03 13:00:00,90.17,90.22,90.15,90.15,1543100000.0
2008-09-03 13:15:00,90.15,90.19,89.99,90.03,2784200000.0
2008-09-03 13:30:00,90.04,90.07,89.93,89.96,2520000001.0
2008-09-03 13:45:00,89.97,90.0,89.93,89.99,1041400000.0
2008-09-03 14:00:00,89.99,90.44,89.97,90.37,4851900001.0
2008-09-03 14:15:00,90.38,90.51,90.34,90.46,4132799999.0
2008-09-03 14:30:00,90.47,90.81,90.47,90.72,2864400000.0
2008-09-03 14:45:00,90.72,90.72,90.57,90.65,3248000000.0
2008-09-03 15:00:00,90.66,90.905,90.63,90.84,3291800000.0
2008-09-03 15:15:00,90.84,91.04,90.79,91.04,4987000002.0
2008-09-03 15:30:00,91.04,91.22,90.97,91.18,6607999999.0
2008-09-03 15:45:00,91.18,91.18,90.82,90.84,5563300016.0
2008-09-03 16:00:00,90.85,90.895,90.6,90.62,5256500010.0
2008-09-03 16:15:00,90.62,90.75,90.53,90.68,3932800001.0
2008-09-03 16:30:00,90.68,90.72,90.42,90.455,3141880002.0
2008-09-03 16:45:00,90.465,90.57,90.195,90.23,5264988002.0
2008-09-03 17:00:00,90.23,90.36,90.22,90.33,4513180001.0
2008-09-03 17:15:00,90.33,90.33,90.055,90.1,3096039994.0
2008-09-03 17:30:00,90.1,90.25,90.065,90.24,2434654002.0
2008-09-03 17:45:00,90.25,90.37,90.205,90.34,1999500000.0
2008-09-03 18:00:00,90.34,90.555,90.32,90.54,2876640002.0
2008-09-03 18:15:00,90.54,90.56,90.39,90.45,1448300000.0
2008-09-03 18:30:00,90.445,90.545,90.425,90.505,1364400006.0
2008-09-03 18:45:00,90.505,90.51,90.41,90.445,1187380000.0
2008-09-03 19:00:00,90.45,90.49,90.405,90.435,2788354002.0
2008-09-03 19:15:00,90.44,90.59,90.39,90.57,2261000000.0
2008-09-03 19:30:00,90.56,90.57,90.475,90.52,1917100000.0
2008-09-03 19:45:00,90.52,90.54,90.445,90.51,2156200000.0
2008-09-03 20:00:00,90.51,90.515,90.38,90.41,2185828001.0
2008-09-03 20:15:00,90.42,90.45,90.37,90.44,2677100001.0
2008-09-03 20:30:00,90.44,90.525,90.355,90.48,6651980003.0
2008-09-03 20:45:00,90.48,90.53,90.36,90.38,6907940000.0
2008-09-03 21:00:00,90.38,90.42,90.35,90.42,2093500000.0
2008-09-03 21:15:00,90.42,90.42,90.32,90.35,4534799995.0
2008-09-03 21:30:00,90.355,90.44,90.355,90.37,3875300000.0
2008-09-03 21:45:00,90.365,90.46,90.345,90.42,2883900001.0
2008-09-03 22:00:00,90.42,90.475,90.39,90.44,1543900000.0
2008-09-03 22:15:00,90.445,90.48,90.41,90.47,2272140016.0
2008-09-03 22:30:00,90.48,90.5,90.43,90.46,1257800008.0
2008-09-03 22:45:00,90.46,90.54,90.435,90.51,1033859998.0
2008-09-03 23:00:00,90.51,90.52,90.405,90.465,1256140004.0
2008-09-03 23:15:00,90.46,90.53,90.42,90.45,1228699994.0
2008-09-03 23:30:00,90.43,90.45,90.3,90.38,774699994.0
2008-09-03 23:45:00,90.38,90.445,90.362,90.383,1301099991.0
2008-09-04 00:00:00,90.4,90.49,90.4,90.47,943100000.0
2008-09-04 00:15:00,90.47,90.48,90.405,90.44,819199999.0
2008-09-04 00:30:00,90.435,90.45,90.335,90.42,703799999.0
2008-09-04 00:45:00,90.42,90.485,90.355,90.415,1846099999.0
2008-09-04 01:00:00,90.415,90.42,90.205,90.4,2474999995.0
2008-09-04 01:15:00,90.4,90.425,90.31,90.39,1315700000.0
2008-09-04 01:30:00,90.39,90.53,90.375,90.515,2055399998.0
2008-09-04 01:45:00,90.515,90.58,90.405,90.42,1944799999.0
2008-09-04 02:00:00,90.43,90.54,90.39,90.48,4009799992.0
2008-09-04 02:15:00,90.48,90.48,90.375,90.425,3393899993.0
2008-09-04 02:30:00,90.415,90.44,90.35,90.4,5239100018.0
2008-09-04 02:45:00,90.4,90.45,90.37,90.395,5939300001.0
2008-09-04 03:00:00,90.395,90.395,90.16,90.16,9296599998.0
2008-09-04 03:15:00,90.16,90.185,90.03,90.09,7558999999.0
2008-09-04 03:30:00,90.085,90.085,89.81,89.84,10514399992.0
2008-09-04 03:45:00,89.835,89.89,89.805,89.85,6733000000.0
2008-09-04 04:00:00,89.85,90.05,89.845,90.02,5673608002.0
2008-09-04 04:15:00,90.01,90.14,89.98,90.13,1395100000.0
2008-09-04 04:30:00,90.13,90.2,90.11,90.19,2278700000.0
2008-09-04 04:45:00,90.19,90.19,90.095,90.165,3415400000.0
2008-09-04 05:00:00,90.17,90.305,90.14,90.2,3899004004.0
2008-09-04 05:15:00,90.2,90.215,90.11,90.19,5453100002.0
2008-09-04 05:30:00,90.185,90.235,90.15,90.17,5417699998.0
2008-09-04 05:45:00,90.17,90.185,90.03,90.09,7409900010.0
2008-09-04 06:00:00,90.08,90.105,89.99,90.055,5335000000.0
2008-09-04 06:15:00,90.055,90.105,90.015,90.075,3730999993.0
2008-09-04 06:30:00,90.075,90.125,90.05,90.08,4617000001.0
2008-09-04 06:45:00,90.065,90.115,89.955,90.05,5957200012.0
2008-09-04 07:00:00,90.05,90.07,89.96,89.99,7092000002.0
2008-09-04 07:15:00,89.99,90.03,89.94,89.985,5717600004.0
2008-09-04 07:30:00,89.98,89.98,89.885,89.92,4927400001.0
2008-09-04 07:45:00,89.915,90.195,89.905,90.11,7343862005.0
2008-09-04 08:00:00,90.13,90.31,89.995,90.305,9076000005.0
2008-09-04 08:15:00,90.305,90.46,90.245,90.28,7453700002.0
2008-09-04 08:30:00,90.28,90.31,90.145,90.26,4543900000.0
2008-09-04 08:45:00,90.26,90.28,90.15,90.265,3208800000.0
2008-09-04 09:00:00,90.27,90.61,90.225,90.56,4997299998.0
2008-09-04 09:15:00,90.57,90.87,90.46,90.87,4127253997.0
2008-09-04 09:30:00,90.87,90.88,90.685,90.865,6353800008.0
2008-09-04 09:45:00,90.87,91.02,90.77,90.87,4289702002.0
2008-09-04 10:00:00,90.87,90.92,90.765,90.845,4667100000.0
2008-09-04 10:15:00,90.86,90.9,90.835,90.895,3198700001.0
2008-09-04 10:30:00,90.895,90.96,90.805,90.835,4409100001.0
2008-09-04 10:45:00,90.835,90.91,90.745,90.78,3512354000.0
2008-09-04 11:00:00,90.79,90.87,90.75,90.84,2602916000.0
2008-09-04 11:15:00,90.85,90.9,90.815,90.825,2860140000.0
2008-09-04 11:30:00,90.83,90.86,90.695,90.695,3276600002.0
2008-09-04 11:45:00,90.695,90.71,90.64,90.655,2199000000.0
2008-09-04 12:00:00,90.67,90.7,90.395,90.505,3980200000.0
2008-09-04 12:15:00,90.51,90.53,90.4,90.405,3038200000.0
2008-09-04 12:30:00,90.41,90.49,90.39,90.435,2664600002.0
2008-09-04 12:45:00,90.44,90.46,90.315,90.39,3852300000.0
2008-09-04 13:00:00,90.39,90.55,90.38,90.4,2059099999.0
2008-09-04 13:15:00,90.4,90.58,90.36,90.57,2160899999.0
2008-09-04 13:30:00,90.57,90.57,90.39,90.53,2825599999.0
2008-09-04 13:45:00,90.53,90.7,90.49,90.67,3655200000.0
2008-09-04 14:00:00,90.67,90.7,90.5,90.5,1992200001.0
2008-09-04 14:15:00,90.5,90.56,90.38,90.53,2474680028.0
2008-09-04 14:30:00,90.53,90.575,90.355,90.455,9755323993.0
2008-09-04 14:45:00,90.445,90.62,90.42,90.6,4276219993.0
2008-09-04 15:00:00,90.61,90.65,90.5,90.56,3302240000.0
2008-09-04 15:15:00,90.56,90.66,90.53,90.54,4876700032.0
2008-09-04 15:30:00,90.54,90.56,90.405,90.44,7143700023.0
2008-09-04 15:45:00,90.44,90.445,90.26,90.29,8097900046.0
2008-09-04 16:00:00,90.3,90.37,90.25,90.29,7226500019.0
2008-09-04 16:15:00,90.29,90.32,90.05,90.05,7097300020.0
2008-09-04 16:30:00,90.055,90.08,89.87,89.89,10897600012.0
2008-09-04 16:45:00,89.87,89.92,89.76,89.86,9052200036.0
2008-09-04 17:00:00,89.86,89.99,89.735,89.74,7135800006.0
2008-09-04 17:15:00,89.74,89.75,89.418,89.52,2492099999.0
2008-09-04 17:30:00,89.52,89.52,89.142,89.445,4474640004.0
2008-09-04 17:45:00,89.44,89.45,89.3,89.41,5359000000.0
2008-09-04 18:00:00,89.4,89.63,89.35,89.5,3393100004.0
2008-09-04 18:15:00,89.495,89.52,89.415,89.445,3355100007.0
2008-09-04 18:30:00,89.45,89.46,89.35,89.42,4158900015.0
2008-09-04 18:45:00,89.42,89.43,89.07,89.13,3299500006.0
2008-09-04 19:00:00,89.13,89.135,88.96,89.01,2410800003.0
2008-09-04 19:15:00,89.01,89.04,88.87,88.94,3160394000.0
2008-09-04 19:30:00,88.94,88.98,88.87,88.91,1988400001.0
2008-09-04 19:45:00,88.92,89.01,88.87,88.89,1571100003.0
2008-09-04 20:00:00,88.89,88.92,88.29,88.315,2686600000.0
2008-09-04 20:15:00,88.33,88.33,88.03,88.27,2400594000.0
2008-09-04 20:30:00,88.27,88.4,88.25,88.31,1192756000.0
2008-09-04 20:45:00,88.31,88.31,88.0,88.01,1572082000.0
2008-09-04 21:00:00,88.02,88.33,88.0,88.33,1604476000.0
2008-09-04 21:15:00,88.33,88.34,88.19,88.27,657600000.0
2008-09-04 21:30:00,88.26,88.38,88.21,88.28,1134974000.0
2008-09-04 21:45:00,88.27,88.29,88.205,88.22,1064370000.0
2008-09-04 22:00:00,88.21,88.24,88.08,88.15,1339928000.0
2008-09-04 22:15:00,88.15,88.26,87.965,88.005,2364161999.0
2008-09-04 22:30:00,88.005,88.08,88.0,88.065,1418840000.0
2008-09-04 22:45:00,88.055,88.185,88.055,88.08,2837608000.0
2008-09-04 23:00:00,88.07,88.13,87.685,87.7,5679800023.0
2008-09-04 23:15:00,87.7,87.76,86.61,86.71,13327499988.0
2008-09-04 23:30:00,86.71,87.14,86.54,87.0,10548599995.0
2008-09-04 23:45:00,87.04,87.12,86.7,86.73,5559599995.0
2008-09-05 00:00:00,86.72,86.75,85.83,86.25,12993800060.0
2008-09-05 00:15:00,86.25,86.29,85.9,86.28,15040000093.0
2008-09-05 00:30:00,86.28,86.68,86.22,86.68,12094400188.0
2008-09-05 00:45:00,86.68,87.33,86.63,87.33,14964900156.0
2008-09-05 01:00:00,87.33,87.42,86.95,87.0,11794800129.0
2008-09-05 01:15:00,87.0,87.27,86.85,86.92,12052700183.0
2008-09-05 01:30:00,86.92,87.2,86.85,86.93,10514354144.0
2008-09-05 01:45:00,86.92,87.03,86.77,86.77,13179800252.0
2008-09-05 02:00:00,86.77,87.04,86.72,86.95,8009200100.0
2008-09-05 02:15:00,86.95,87.13,86.89,86.93,3360600015.0
2008-09-05 02:30:00,86.94,87.07,86.865,87.07,7360200107.0
2008-09-05 02:45:00,87.07,87.17,87.05,87.07,8333800120.0
2008-09-05 03:00:00,87.07,87.09,86.925,86.98,9606600119.0
2008-09-05 03:15:00,86.98,87.42,86.95,87.42,10838100117.0
2008-09-05 03:30:00,87.43,88.205,87.43,87.8,10380808125.0
2008-09-05 03:45:00,87.81,87.83,87.45,87.605,8692480047.0
2008-09-05 04:00:00,87.61,87.715,87.57,87.68,5788100065.0
2008-09-05 04:15:00,87.68,87.72,87.57,87.65,6162300041.0
2008-09-05 04:30:00,87.66,87.67,87.525,87.57,3310254025.0
2008-09-05 04:45:00,87.57,87.65,87.51,87.54,2706300028.0
2008-09-05 05:00:00,87.53,87.53,87.2,87.24,7272400104.0
2008-09-05 05:15:00,87.24,87.35,87.21,87.27,4639500043.0
2008-09-05 05:30:00,87.27,87.38,87.21,87.29,3167094017.0
2008-09-05 05:45:00,87.29,87.31,87.19,87.19,3205000034.0
2008-09-05 06:00:00,87.19,87.26,87.12,87.12,2122680019.0
2008-09-05 06:15:00,87.12,87.15,87.04,87.07,2320100009.0
2008-09-05 06:30:00,87.07,87.09,86.93,87.03,7316200051.0
2008-09-05 06:45:00,87.03,87.105,86.975,87.055,5648700043.0
2008-09-05 07:00:00,87.055,87.2,87.04,87.14,9715800069.0
2008-09-05 07:15:00,87.135,87.175,87.04,87.08,8502054050.0
2008-09-05 07:30:00,87.08,87.09,86.9,86.98,11172700104.0
2008-09-05 07:45:00,86.98,87.075,86.93,86.98,9048200065.0
2008-09-05 08:00:00,86.98,87.27,86.87,87.27,7198696051.0
2008-09-05 08:15:00,87.27,87.5,87.22,87.435,4807136036.0
2008-09-05 08:30:00,87.44,87.51,87.365,87.39,4853076002.0
2008-09-05 08:45:00,87.39,87.52,87.235,87.265,2042502011.0
2008-09-05 09:00:00,87.255,87.34,87.18,87.32,1693918000.0
2008-09-05 09:15:00,87.32,87.38,87.23,87.33,2007450000.0
2008-09-05 09:30:00,87.33,87.38,87.185,87.26,2349170019.0
2008-09-05 09:45:00,87.255,87.3,87.065,87.08,1648634000.0
2008-09-05 10:00:00,87.075,87.14,86.53,86.53,6354326005.0
2008-09-05 10:15:00,86.53,86.55,86.19,86.32,8238194033.0
2008-09-05 10:30:00,86.32,86.58,86.235,86.565,4475242004.0
2008-09-05 10:45:00,86.57,86.66,86.38,86.43,2221448000.0
2008-09-05 11:00:00,86.44,86.48,86.335,86.42,1760670000.0
2008-09-05 11:15:00,86.4,86.45,86.345,86.355,4072648000.0
2008-09-05 11:30:00,86.36,86.51,86.36,86.42,2734754001.0
2008-09-05 11:45:00,86.42,86.42,86.25,86.3,2985694000.0
2008-09-05 12:00:00,86.27,86.295,85.895,86.065,4993855996.0
2008-09-05 12:15:00,86.055,86.355,86.04,86.35,4130380000.0
2008-09-05 12:30:00,86.345,86.36,86.18,86.28,2642354002.0
2008-09-05 12:45:00,86.265,86.3,85.71,85.825,5344336013.0
2008-09-05 13:00:00,85.83,86.11,85.72,86.01,5375694053.0
2008-09-05 13:15:00,86.01,86.09,85.94,85.97,2055608002.0
2008-09-05 13:30:00,85.96,86.17,85.95,86.14,2407667998.0
2008-09-05 13:45:00,86.15,86.21,86.01,86.13,1849100000.0
2008-09-05 14:00:00,86.13,86.19,86.015,86.05,2174807998.0
2008-09-05 14:15:00,86.05,86.227,85.95,86.14,3750100000.0
2008-09-05 14:30:00,86.14,86.16,85.0,86.13,5462405995.0
2008-09-05 14:45:00,86.14,86.61,85.77,86.04,5417582006.0
2008-09-05 15:00:00,86.04,86.49,86.02,86.45,2817276000.0
2008-09-05 15:15:00,86.46,86.91,86.42,86.54,4712934013.0
2008-09-05 15:30:00,86.52,86.92,86.495,86.73,4752971999.0
2008-09-05 15:45:00,86.735,86.91,86.575,86.66,3543484015.0
2008-09-05 16:00:00,86.66,86.67,85.96,86.11,3297070000.0
2008-09-05 16:15:00,86.11,86.15,85.97,86.05,3189416000.0
2008-09-05 16:30:00,86.05,86.59,85.94,86.33,2598235999.0
2008-09-05 16:45:00,86.34,86.42,85.97,85.98,2289448000.0
2008-09-05 17:00:00,85.98,86.24,85.97,86.15,1425578000.0
2008-09-05 17:15:00,86.15,86.18,86.055,86.17,1096508000.0
2008-09-05 17:30:00,86.17,86.32,86.16,86.3,1886600000.0
2008-09-05 17:45:00,86.31,86.98,86.275,86.7,2626818000.0
2008-09-05 18:00:00,86.69,86.93,86.59,86.59,1763894000.0
2008-09-05 18:15:00,86.6,86.72,86.54,86.62,1400600000.0
2008-09-05 18:30:00,86.62,86.77,86.57,86.71,1540448003.0
2008-09-05 18:45:00,86.71,86.965,86.71,86.89,1166354000.0
2008-09-05 19:00:00,86.9,87.1,86.9,87.05,676678000.0
2008-09-05 19:15:00,87.05,87.09,86.905,86.905,797310000.0
2008-09-05 19:30:00,86.93,86.99,86.82,86.9,768308000.0
2008-09-05 19:45:00,86.9,86.93,86.845,86.93,564200000.0
2008-09-05 20:00:00,86.93,87.0,86.89,86.9,793100000.0
2008-09-05 20:15:00,86.91,87.03,86.875,86.93,520000000.0
2008-09-05 20:30:00,86.94,86.99,86.88,86.94,497654000.0
2008-09-05 20:45:00,86.94,87.01,86.92,86.93,836394004.0
2008-09-05 21:00:00,86.94,87.03,86.9,87.01,638100000.0
2008-09-05 21:15:00,87.01,87.13,86.985,87.02,696870000.0
2008-09-05 21:30:00,87.015,87.07,87.005,87.05,280380000.0
2008-09-05 21:45:00,87.05,87.19,87.02,87.14,974060000.0
2008-09-05 22:00:00,87.13,87.19,87.115,87.15,325400000.0
2008-09-05 22:15:00,87.135,87.22,87.0,87.18,776300000.0
2008-09-05 22:30:00,87.18,87.77,87.135,87.75,2775854001.0
2008-09-05 22:45:00,87.74,87.91,87.59,87.89,1621688006.0
2008-09-07 23:00:00,89.79,90.31,89.626,90.3,2973500007.0
2008-09-07 23:15:00,90.3,90.495,90.22,90.345,3801100047.0
2008-09-07 23:30:00,90.36,90.815,90.31,90.81,3674000024.0
2008-09-07 23:45:00,90.81,90.865,90.6,90.66,1113600000.0
2008-09-08 00:00:00,90.68,90.8,89.65,89.69,1711500003.0
2008-09-08 00:15:00,89.69,90.32,89.4,89.64,3914300039.0
2008-09-08 00:30:00,89.64,90.21,89.55,90.13,9022100040.0
2008-09-08 00:45:00,90.13,90.13,89.84,89.85,3903180014.0
2008-09-08 01:00:00,89.85,89.95,89.66,89.92,6267500015.0
2008-09-08 01:15:00,89.92,89.95,89.615,89.85,5793200012.0
2008-09-08 01:30:00,89.85,89.87,89.61,89.82,7160500012.0
2008-09-08 01:45:00,89.82,90.28,89.745,89.98,7623380009.0
2008-09-08 02:00:00,89.98,90.06,89.755,89.85,7761340012.0
2008-09-08 02:15:00,89.84,90.305,89.805,90.26,6608700002.0
2008-09-08 02:30:00,90.26,90.26,89.995,90.03,3974756000.0
2008-09-08 02:45:00,90.03,90.08,89.69,89.69,2423347991.0
2008-09-08 03:00:00,89.72,89.745,89.41,89.47,4207199998.0
2008-09-08 03:15:00,89.47,89.82,89.46,89.7,5906400007.0
2008-09-08 03:30:00,89.7,89.96,89.67,89.88,2835500000.0
2008-09-08 03:45:00,89.88,90.0,89.83,89.99,1970800002.0
2008-09-08 04:00:00,89.98,90.14,89.97,90.13,3450900007.0
2008-09-08 04:15:00,90.12,90.14,89.96,90.02,3061200008.0
2008-09-08 04:30:00,90.02,90.26,90.0,90.195,1727300001.0
2008-09-08 04:45:00,90.2,90.4,90.18,90.32,1077800000.0
2008-09-08 05:00:00,90.32,90.5,90.25,90.49,779656000.0
2008-09-08 05:15:00,90.49,90.63,90.465,90.49,1378480002.0
2008-09-08 05:30:00,90.49,90.55,90.405,90.43,996808000.0
2008-09-08 05:45:00,90.43,90.43,90.315,90.38,657700000.0
2008-09-08 06:00:00,90.38,90.42,90.33,90.38,680900000.0
2008-09-08 06:15:00,90.39,90.41,90.195,90.22,417020000.0
2008-09-08 06:30:00,90.22,90.37,90.19,90.35,659740000.0
2008-09-08 06:45:00,90.34,90.51,90.34,90.51,833094000.0
2008-09-08 07:00:00,90.51,90.51,90.265,90.36,995554000.0
2008-09-08 07:15:00,90.37,90.44,90.36,90.43,511800000.0
2008-09-08 07:30:00,90.43,90.5,90.335,90.37,1780488000.0
2008-09-08 07:45:00,90.37,90.74,90.365,90.705,3218000000.0
2008-09-08 08:00:00,90.71,90.72,90.14,90.365,6892799999.0
2008-09-08 08:15:00,90.38,90.455,90.17,90.365,6093100007.0
2008-09-08 08:30:00,90.365,90.41,90.295,90.36,5065100012.0
2008-09-08 08:45:00,90.36,90.38,89.9,90.05,9238200089.0
2008-09-08 09:00:00,90.05,90.39,90.04,90.25,7597699973.0
2008-09-08 09:15:00,90.25,90.35,90.115,90.35,3710400004.0
2008-09-08 09:30:00,90.35,90.52,90.32,90.39,4493000009.0
2008-09-08 09:45:00,90.4,90.43,90.175,90.235,3274500010.0
2008-09-08 10:00:00,90.235,90.37,90.0,90.1,6039700013.0
2008-09-08 10:15:00,90.1,90.18,89.94,90.01,4861300000.0
2008-09-08 10:30:00,90.02,90.06,89.94,90.02,1401200000.0
2008-09-08 10:45:00,90.01,90.13,89.5,89.58,3006600000.0
2008-09-08 11:00:00,89.58,89.67,89.22,89.32,4676400003.0
2008-09-08 11:15:00,89.32,89.515,89.275,89.285,2959800000.0
2008-09-08 11:30:00,89.29,89.32,89.125,89.195,2133800001.0
2008-09-08 11:45:00,89.2,89.305,89.06,89.095,2226500000.0
2008-09-08 12:00:00,89.09,89.14,88.515,88.625,4251300000.0
2008-09-08 12:15:00,88.625,89.07,88.585,88.87,4295200000.0
2008-09-08 12:30:00,88.88,88.89,88.37,88.63,2709500000.0
2008-09-08 12:45:00,88.635,89.08,88.605,89.04,3317300000.0
2008-09-08 13:00:00,89.04,89.2,88.805,88.845,3018100000.0
2008-09-08 13:15:00,88.845,89.09,88.795,88.935,2007300000.0
2008-09-08 13:30:00,88.935,88.94,88.855,88.94,794800000.0
2008-09-08 13:45:00,88.94,89.08,88.86,88.99,1775000000.0
2008-09-08 14:00:00,88.99,89.08,88.845,89.0,1787300000.0
2008-09-08 14:15:00,88.995,89.13,88.95,88.96,2075300000.0
2008-09-08 14:30:00,88.96,89.27,88.925,89.26,2753400000.0
2008-09-08 14:45:00,89.26,89.47,89.23,89.44,3481400000.0
2008-09-08 15:00:00,89.44,89.53,89.265,89.29,2258300000.0
2008-09-08 15:15:00,89.29,89.35,89.255,89.32,1961400000.0
2008-09-08 15:30:00,89.33,89.37,89.025,89.06,1818400000.0
2008-09-08 15:45:00,89.06,89.11,88.515,88.53,3685800000.0
2008-09-08 16:00:00,88.53,88.92,88.48,88.78,3613200000.0
2008-09-08 16:15:00,88.78,88.87,88.61,88.74,2612100000.0
2008-09-08 16:30:00,88.73,88.93,88.73,88.89,3133900000.0
2008-09-08 16:45:00,88.885,89.01,88.585,88.61,2845400000.0
2008-09-08 17:00:00,88.61,88.88,88.415,88.79,3461400000.0
2008-09-08 17:15:00,88.79,88.815,88.435,88.47,3420800000.0
2008-09-08 17:30:00,88.48,88.59,88.26,88.32,3704700000.0
2008-09-08 17:45:00,88.32,88.33,87.905,87.905,4750300000.0
2008-09-08 18:00:00,87.905,87.99,87.66,87.725,8665000019.0
2008-09-08 18:15:00,87.72,87.885,87.72,87.79,5911900004.0
2008-09-08 18:30:00,87.79,87.895,87.78,87.81,4893900007.0
2008-09-08 18:45:00,87.81,88.005,87.8,87.94,4854100020.0
2008-09-08 19:00:00,87.97,87.975,87.755,87.825,3633000004.0
2008-09-08 19:15:00,87.825,87.835,87.585,87.68,4017000004.0
2008-09-08 19:30:00,87.68,87.68,87.135,87.2,7017700013.0
2008-09-08 19:45:00,87.2,87.32,87.145,87.195,6140200013.0
2008-09-08 20:00:00,87.195,87.64,87.17,87.64,7833700004.0
2008-09-08 20:15:00,87.64,87.68,87.455,87.665,4702500006.0
2008-09-08 20:30:00,87.665,87.725,87.585,87.72,4236600008.0
2008-09-08 20:45:00,87.72,87.75,87.65,87.715,3864100005.0
2008-09-08 21:00:00,87.71,87.87,87.71,87.755,4866700023.0
2008-09-08 21:15:00,87.755,87.9,87.75,87.87,4397900004.0
2008-09-08 21:30:00,87.87,88.245,87.797,88.155,4678200004.0
2008-09-08 21:45:00,88.155,88.335,88.155,88.33,3821900013.0
2008-09-08 22:00:00,88.325,88.57,88.31,88.555,4222200001.0
2008-09-08 22:15:00,88.555,88.82,88.52,88.815,2965200000.0
2008-09-08 22:30:00,88.815,88.815,88.45,88.45,2637200000.0
2008-09-08 22:45:00,88.45,88.48,88.35,88.38,2109400000.0
2008-09-08 23:00:00,88.38,88.4,88.05,88.1,3272900039.0
2008-09-08 23:15:00,88.08,88.395,88.02,88.38,2984700007.0
2008-09-08 23:30:00,88.4,88.51,88.26,88.29,1768000000.0
2008-09-08 23:45:00,88.29,88.29,88.05,88.105,1605300000.0
2008-09-09 00:00:00,88.105,88.105,87.815,87.94,2503400020.0
2008-09-09 00:15:00,87.94,88.215,87.94,88.18,2051100005.0
2008-09-09 00:30:00,88.17,88.185,88.03,88.185,1675700010.0
2008-09-09 00:45:00,88.185,88.265,88.17,88.26,3257600004.0
2008-09-09 01:00:00,88.265,88.32,88.08,88.175,1407000004.0
2008-09-09 01:15:00,88.18,88.215,88.13,88.17,2967700014.0
2008-09-09 01:30:00,88.18,88.265,88.05,88.08,2889200013.0
2008-09-09 01:45:00,88.09,88.22,88.06,88.16,3640699990.0
2008-09-09 02:00:00,88.17,88.245,88.095,88.15,6597600031.0
2008-09-09 02:15:00,88.15,88.2,87.82,87.83,5844000020.0
2008-09-09 02:30:00,87.84,87.97,87.79,87.96,2352099999.0
2008-09-09 02:45:00,87.96,87.96,87.23,87.48,5164200036.0
2008-09-09 03:00:00,87.48,87.52,87.09,87.24,8372800035.0
2008-09-09 03:15:00,87.24,87.32,86.96,86.98,8371000070.0
2008-09-09 03:30:00,86.98,87.355,86.9,87.09,3681800000.0
2008-09-09 03:45:00,87.095,87.17,86.91,87.065,5851100015.0
2008-09-09 04:00:00,87.065,87.09,86.98,87.02,4139200023.0
2008-09-09 04:15:00,87.02,87.04,86.89,86.925,3904300001.0
2008-09-09 04:30:00,86.925,86.945,86.555,86.59,5880699988.0
2008-09-09 04:45:00,86.555,86.59,86.125,86.3,8891900013.0
2008-09-09 05:00:00,86.3,86.75,86.27,86.73,5839700015.0
2008-09-09 05:15:00,86.72,87.04,86.605,86.98,5552299992.0
2008-09-09 05:30:00,86.98,86.98,86.54,86.73,6490900036.0
2008-09-09 05:45:00,86.73,86.8,86.57,86.795,7635500051.0
2008-09-09 06:00:00,86.795,86.9,86.525,86.56,3848600033.0
2008-09-09 06:15:00,86.56,86.725,86.4,86.44,1639600004.0
2008-09-09 06:30:00,86.44,86.58,86.4,86.555,1829799998.0
2008-09-09 06:45:00,86.555,86.6,86.405,86.45,2031400004.0
2008-09-09 07:00:00,86.45,86.5,86.23,86.44,3437500010.0
2008-09-09 07:15:00,86.45,86.55,86.37,86.48,1901100002.0
2008-09-09 07:30:00,86.49,86.52,86.335,86.48,1881300002.0
2008-09-09 07:45:00,86.47,86.59,86.42,86.515,1548700003.0
2008-09-09 08:00:00,86.515,86.89,86.485,86.875,5311500007.0
2008-09-09 08:15:00,86.875,87.065,86.735,86.97,2021299999.0
2008-09-09 08:30:00,86.97,87.31,86.83,87.26,2775100000.0
2008-09-09 08:45:00,87.25,87.52,87.15,87.34,3811900000.0
2008-09-09 09:00:00,87.34,87.35,86.685,86.895,6546400000.0
2008-09-09 09:15:00,86.895,87.34,86.875,87.18,4386800000.0
2008-09-09 09:30:00,87.18,87.24,87.075,87.205,2039400000.0
2008-09-09 09:45:00,87.205,87.23,87.03,87.085,2753200000.0
2008-09-09 10:00:00,87.1,87.12,86.92,86.935,2160300000.0
2008-09-09 10:15:00,86.94,87.19,86.94,87.15,3472300000.0
2008-09-09 10:30:00,87.155,87.195,87.085,87.135,2021100000.0
2008-09-09 10:45:00,87.135,87.51,87.125,87.495,3876500000.0
2008-09-09 11:00:00,87.515,87.845,87.5,87.77,3441200000.0
2008-09-09 11:15:00,87.765,87.88,87.725,87.84,2948100000.0
2008-09-09 11:30:00,87.845,88.345,87.825,88.05,3656700000.0
2008-09-09 11:45:00,88.05,88.08,87.78,87.875,3159400000.0
2008-09-09 12:00:00,87.87,88.29,87.87,88.24,2592700000.0
2008-09-09 12:15:00,88.235,88.39,88.2,88.31,2059400000.0
2008-09-09 12:30:00,88.315,88.34,88.15,88.2,2123800000.0
2008-09-09 12:45:00,88.2,88.28,87.895,87.945,3066700000.0
2008-09-09 13:00:00,87.94,87.955,87.51,87.575,3147900000.0
2008-09-09 13:15:00,87.575,87.725,87.495,87.7,3638700002.0
2008-09-09 13:30:00,87.715,87.915,87.69,87.905,2091000000.0
2008-09-09 13:45:00,87.91,87.915,87.715,87.77,1054500000.0
2008-09-09 14:00:00,87.76,87.975,87.735,87.91,1047500000.0
2008-09-09 14:15:00,87.91,87.99,87.83,87.855,1157300000.0
2008-09-09 14:30:00,87.86,87.86,87.25,87.5,3674800000.0
2008-09-09 14:45:00,87.5,87.58,87.18,87.27,3884200000.0
2008-09-09 15:00:00,87.26,87.305,87.06,87.065,1881800000.0
2008-09-09 15:15:00,87.06,87.3,87.025,87.275,1573600000.0
2008-09-09 15:30:00,87.27,87.27,86.845,87.17,2638000000.0
2008-09-09 15:45:00,87.165,87.425,87.155,87.32,2293500000.0
2008-09-09 16:00:00,87.32,87.49,87.17,87.185,2724300000.0
2008-09-09 16:15:00,87.185,87.23,86.87,86.95,2126100000.0
2008-09-09 16:30:00,86.95,87.195,86.805,87.065,1696300000.0
2008-09-09 16:45:00,87.065,87.105,86.77,86.845,1923400000.0
2008-09-09 17:00:00,86.85,86.85,86.52,86.71,2237400000.0
2008-09-09 17:15:00,86.71,86.97,86.545,86.915,2890600000.0
2008-09-09 17:30:00,86.915,86.94,86.575,86.62,1719000000.0
2008-09-09 17:45:00,86.615,86.67,86.475,86.53,1398300000.0
2008-09-09 18:00:00,86.53,86.84,86.525,86.67,2169800000.0
2008-09-09 18:15:00,86.67,87.005,86.67,86.91,2179900000.0
2008-09-09 18:30:00,86.91,87.29,86.835,87.075,1899900001.0
2008-09-09 18:45:00,87.07,87.235,87.07,87.23,1203200000.0
2008-09-09 19:00:00,87.23,87.47,87.14,87.32,1337700000.0
2008-09-09 19:15:00,87.32,87.38,87.165,87.18,947200000.0
2008-09-09 19:30:00,87.185,87.21,87.1,87.14,1461600000.0
2008-09-09 19:45:00,87.14,87.14,86.695,86.71,2376100000.0
2008-09-09 20:00:00,86.71,86.77,86.39,86.65,3194700000.0
2008-09-09 20:15:00,86.66,86.67,86.5,86.61,3205600003.0
2008-09-09 20:30:00,86.605,86.62,86.235,86.295,2347400000.0
2008-09-09 20:45:00,86.3,86.5,86.25,86.285,1759100000.0
2008-09-09 21:00:00,86.285,86.41,86.24,86.255,3926600002.0
2008-09-09 21:15:00,86.25,86.305,86.155,86.3,3807300000.0
2008-09-09 21:30:00,86.29,86.315,85.97,85.975,4051700003.0
2008-09-09 21:45:00,85.975,86.02,85.77,85.785,4320500001.0
2008-09-09 22:00:00,85.785,85.86,85.74,85.84,2313800000.0
2008-09-09 22:15:00,85.835,85.975,85.675,85.705,2950700001.0
2008-09-09 22:30:00,85.69,85.8,85.44,85.74,3904000006.0
2008-09-09 22:45:00,85.76,85.8,85.605,85.67,1677500000.0
2008-09-09 23:00:00,85.67,85.67,85.42,85.53,4364999991.0
2008-09-09 23:15:00,85.53,85.785,85.5,85.55,3007400011.0
2008-09-09 23:30:00,85.55,85.695,85.37,85.39,2681100010.0
2008-09-09 23:45:00,85.38,85.49,85.2,85.3,4570700012.0
2008-09-10 00:00:00,85.3,85.775,85.13,85.72,5909000038.0
2008-09-10 00:15:00,85.72,85.95,85.61,85.94,4245900011.0
2008-09-10 00:30:00,85.95,86.13,85.9,86.005,2649000017.0
2008-09-10 00:45:00,86.005,86.41,86.0,86.34,5608000000.0
2008-09-10 01:00:00,86.34,86.37,86.04,86.04,4733800040.0
2008-09-10 01:15:00,86.04,86.13,85.935,85.98,4251400045.0
2008-09-10 01:30:00,85.96,85.98,85.81,85.85,4205700042.0
2008-09-10 01:45:00,85.85,85.87,85.6,85.69,4780300053.0
2008-09-10 02:00:00,85.695,85.96,85.695,85.71,1725000000.0
2008-09-10 02:15:00,85.705,85.81,85.4,85.71,6871500060.0
2008-09-10 02:30:00,85.71,85.77,85.6,85.77,6620800049.0
2008-09-10 02:45:00,85.765,86.05,85.76,85.925,10922100052.0
2008-09-10 03:00:00,85.93,86.12,85.805,86.065,10459400087.0
2008-09-10 03:15:00,86.065,86.4,86.06,86.18,10684200039.0
2008-09-10 03:30:00,86.185,86.3,86.08,86.2,9953900049.0
2008-09-10 03:45:00,86.2,86.38,86.17,86.18,6918200054.0
2008-09-10 04:00:00,86.18,86.2,85.995,86.19,9403100060.0
2008-09-10 04:15:00,86.185,86.245,86.09,86.21,5129100034.0
2008-09-10 04:30:00,86.22,86.29,86.15,86.18,7011900037.0
2008-09-10 04:45:00,86.19,86.3,86.175,86.23,4009700014.0
2008-09-10 05:00:00,86.23,86.47,86.23,86.39,2831200014.0
2008-09-10 05:15:00,86.39,86.51,86.39,86.46,3246300010.0
2008-09-10 05:30:00,86.46,86.465,86.4,86.44,1125000013.0
2008-09-10 05:45:00,86.44,86.475,86.39,86.445,1202200007.0
2008-09-10 06:00:00,86.445,86.46,86.24,86.32,2337100005.0
2008-09-10 06:15:00,86.32,86.445,86.285,86.44,2035700014.0
2008-09-10 06:30:00,86.44,86.605,86.38,86.51,4013500041.0
2008-09-10 06:45:00,86.51,86.56,86.3,86.32,4744900033.0
2008-09-10 07:00:00,86.315,86.485,86.285,86.35,6731200044.0
2008-09-10 07:15:00,86.36,87.01,86.315,86.95,8756500073.0
2008-09-10 07:30:00,86.935,87.13,86.635,86.69,7246900033.0
2008-09-10 07:45:00,86.68,86.71,86.22,86.26,13088400102.0
2008-09-10 08:00:00,86.26,86.485,86.26,86.45,8451500007.0
2008-09-10 08:15:00,86.44,86.98,86.43,86.9,4274900014.0
2008-09-10 08:30:00,86.9,86.91,86.585,86.61,2694800000.0
2008-09-10 08:45:00,86.61,86.86,86.605,86.68,1839200000.0
2008-09-10 09:00:00,86.69,86.73,86.375,86.59,2456600000.0
2008-09-10 09:15:00,86.59,86.645,86.445,86.51,2094200000.0
2008-09-10 09:30:00,86.51,86.555,86.39,86.44,2671700000.0
2008-09-10 09:45:00,86.45,86.57,86.43,86.51,2392600000.0
2008-09-10 10:00:00,86.5,86.71,86.49,86.685,4738300000.0
2008-09-10 10:15:00,86.685,86.82,86.685,86.7,4568000000.0
2008-09-10 10:30:00,86.705,86.715,86.555,86.68,2275900000.0
2008-09-10 10:45:00,86.68,86.71,86.56,86.645,2643300000.0
2008-09-10 11:00:00,86.65,86.74,86.61,86.68,2723300000.0
2008-09-10 11:15:00,86.68,86.805,86.615,86.64,3358900000.0
2008-09-10 11:30:00,86.64,86.65,86.29,86.51,4072500000.0
2008-09-10 11:45:00,86.5,86.61,86.47,86.52,1958000000.0
2008-09-10 12:00:00,86.52,86.58,86.415,86.45,4433000000.0
2008-09-10 12:15:00,86.46,86.48,86.35,86.38,3220300000.0
2008-09-10 12:30:00,86.38,86.47,86.22,86.325,4167400001.0
2008-09-10 12:45:00,86.33,86.39,86.29,86.355,2434500000.0
2008-09-10 13:00:00,86.355,86.48,86.32,86.445,2561800000.0
2008-09-10 13:15:00,86.445,86.695,86.445,86.64,4676300000.0
2008-09-10 13:30:00,86.64,86.76,86.215,86.225,5088100000.0
2008-09-10 13:45:00,86.225,86.305,85.81,85.94,5668300000.0
2008-09-10 14:00:00,85.94,86.025,85.44,85.815,5951400000.0
2008-09-10 14:15:00,85.815,86.42,85.66,86.35,5106799999.0
2008-09-10 14:30:00,86.35,86.76,86.25,86.705,4782200000.0
2008-09-10 14:45:00,86.705,86.99,86.67,86.865,4826000000.0
2008-09-10 15:00:00,86.865,87.56,86.855,87.22,4092400000.0
2008-09-10 15:15:00,87.21,87.395,87.105,87.18,3509300000.0
2008-09-10 15:30:00,87.175,87.21,86.805,87.005,3701000000.0
2008-09-10 15:45:00,87.005,87.15,86.935,87.055,2107400000.0
2008-09-10 16:00:00,87.055,87.24,87.03,87.225,2052900000.0
2008-09-10 16:15:00,87.225,87.25,86.995,87.01,1813600000.0
2008-09-10 16:30:00,87.01,87.23,87.01,87.115,2610400000.0
2008-09-10 16:45:00,87.13,87.13,86.24,86.66,3499000000.0
2008-09-10 17:00:00,86.64,86.82,86.6,86.695,2891500000.0
2008-09-10 17:15:00,86.7,86.86,86.535,86.57,2672199999.0
2008-09-10 17:30:00,86.57,87.09,86.485,87.08,2241700000.0
2008-09-10 17:45:00,87.08,87.09,86.6,86.67,1886600000.0
2008-09-10 18:00:00,86.68,86.91,86.625,86.85,1031900000.0
2008-09-10 18:15:00,86.85,86.94,86.735,86.79,2170000002.0
2008-09-10 18:30:00,86.765,87.05,86.745,86.99,1209300002.0
2008-09-10 18:45:00,86.98,87.01,86.87,86.97,996100000.0
2008-09-10 19:00:00,86.97,87.08,86.84,86.85,979300000.0
2008-09-10 19:15:00,86.85,86.85,86.715,86.76,713400000.0
2008-09-10 19:30:00,86.76,86.9,86.755,86.85,962500001.0
2008-09-10 19:45:00,86.85,86.89,86.675,86.7,1407500002.0
2008-09-10 20:00:00,86.7,86.71,86.49,86.58,1702800000.0
2008-09-10 20:15:00,86.58,86.8,86.56,86.65,1358200002.0
2008-09-10 20:30:00,86.65,86.78,86.595,86.62,1031100000.0
2008-09-10 20:45:00,86.62,86.62,86.45,86.52,1018500000.0
2008-09-10 21:00:00,86.52,86.65,86.51,86.595,525300000.0
2008-09-10 21:15:00,86.59,86.64,86.545,86.585,671100000.0
2008-09-10 21:30:00,86.6,86.67,86.49,86.51,741400000.0
2008-09-10 21:45:00,86.505,86.56,86.3,86.3,1030900000.0
2008-09-10 22:00:00,86.3,86.305,86.15,86.225,1549500000.0
2008-09-10 22:15:00,86.215,86.35,86.21,86.24,1095750000.0
2008-09-10 22:30:00,86.24,86.415,86.2,86.33,1036600000.0
2008-09-10 22:45:00,86.38,86.43,86.26,86.29,854300000.0
2008-09-10 23:00:00,86.29,86.29,85.91,85.91,1735550000.0
2008-09-10 23:15:00,85.91,85.91,85.58,85.64,1259800000.0
2008-09-10 23:30:00,85.64,86.0,85.55,85.94,2845800000.0
2008-09-10 23:45:00,85.94,85.99,85.68,85.8,1458800000.0
2008-09-11 00:00:00,85.8,86.065,85.78,85.96,1058900001.0
2008-09-11 00:15:00,85.97,86.0,85.8,85.85,1001700000.0
2008-09-11 00:30:00,85.85,85.98,85.84,85.92,1086400000.0
2008-09-11 00:45:00,85.93,86.07,85.9,85.995,960700003.0
2008-09-11 01:00:00,85.995,86.06,85.86,85.885,1153400009.0
2008-09-11 01:15:00,85.88,85.89,85.43,85.53,1621300000.0
2008-09-11 01:30:00,85.53,85.73,85.49,85.73,1718900003.0
2008-09-11 01:45:00,85.73,85.745,85.58,85.61,3185999988.0
2008-09-11 02:00:00,85.61,85.69,85.53,85.65,3684300001.0
2008-09-11 02:15:00,85.65,85.68,85.55,85.565,2673300002.0
2008-09-11 02:30:00,85.57,85.58,85.435,85.52,3102099992.0
2008-09-11 02:45:00,85.52,85.605,85.51,85.58,3360999981.0
2008-09-11 03:00:00,85.59,85.71,85.54,85.565,3185000001.0
2008-09-11 03:15:00,85.56,85.58,85.48,85.48,2195900000.0
2008-09-11 03:30:00,85.48,86.24,85.48,86.02,3307900001.0
2008-09-11 03:45:00,86.03,86.1,85.94,86.095,4005699992.0
2008-09-11 04:00:00,86.1,86.19,85.915,86.065,5385400007.0
2008-09-11 04:15:00,86.07,86.09,85.95,85.99,4288600008.0
2008-09-11 04:30:00,85.98,86.055,85.945,85.98,1597199998.0
2008-09-11 04:45:00,85.98,86.035,85.96,86.03,889399998.0
2008-09-11 05:00:00,86.03,86.04,85.865,85.89,1481800002.0
2008-09-11 05:15:00,85.885,85.935,85.665,85.76,3525699990.0
2008-09-11 05:30:00,85.76,85.78,85.49,85.65,2906499992.0
2008-09-11 05:45:00,85.64,85.66,85.56,85.6,1749900003.0
2008-09-11 06:00:00,85.6,85.71,85.57,85.68,1117299999.0
2008-09-11 06:15:00,85.68,85.68,85.55,85.62,1003299999.0
2008-09-11 06:30:00,85.62,85.69,85.58,85.63,788999998.0
2008-09-11 06:45:00,85.63,85.735,85.62,85.62,1268299999.0
2008-09-11 07:00:00,85.62,85.72,85.6,85.71,1102361998.0
2008-09-11 07:15:00,85.7,85.72,85.55,85.59,801400000.0
2008-09-11 07:30:00,85.6,85.63,85.42,85.62,1437454001.0
2008-09-11 07:45:00,85.63,85.7,85.4,85.43,2280000002.0
2008-09-11 08:00:00,85.43,85.72,85.43,85.71,1573540000.0
2008-09-11 08:15:00,85.71,85.78,85.655,85.71,2397034003.0
2008-09-11 08:30:00,85.7,85.73,85.45,85.53,1668562000.0
2008-09-11 08:45:00,85.53,85.56,85.325,85.33,1741750000.0
2008-09-11 09:00:00,85.33,85.42,85.22,85.31,3001042000.0
2008-09-11 09:15:00,85.31,85.45,85.31,85.35,1523900000.0
2008-09-11 09:30:00,85.36,85.37,84.93,85.08,3147200000.0
2008-09-11 09:45:00,85.08,85.14,84.88,85.11,2057000000.0
2008-09-11 10:00:00,85.11,85.155,85.0,85.015,2005900000.0
2008-09-11 10:15:00,85.015,85.09,84.91,84.95,2682700000.0
2008-09-11 10:30:00,84.95,84.99,84.615,84.68,2029300000.0
2008-09-11 10:45:00,84.67,84.82,84.545,84.81,1472500000.0
2008-09-11 11:00:00,84.8,84.93,84.64,84.68,2033594000.0
2008-09-11 11:15:00,84.68,84.68,84.455,84.58,2520500000.0
2008-09-11 11:30:00,84.58,84.58,84.43,84.52,1697300000.0
2008-09-11 11:45:00,84.515,84.655,84.47,84.63,2130456000.0
2008-09-11 12:00:00,84.63,84.78,84.615,84.77,2159900000.0
2008-09-11 12:15:00,84.77,84.81,84.73,84.76,1006200000.0
2008-09-11 12:30:00,84.77,84.98,84.75,84.78,1147800000.0
2008-09-11 12:45:00,84.78,84.94,84.73,84.93,757400000.0
2008-09-11 13:00:00,84.94,84.95,84.77,84.915,2377900000.0
2008-09-11 13:15:00,84.915,85.03,84.8,84.81,4243900000.0
2008-09-11 13:30:00,84.81,84.88,84.675,84.815,3561300000.0
2008-09-11 13:45:00,84.815,84.83,84.625,84.79,2943700000.0
2008-09-11 14:00:00,84.775,84.95,84.705,84.83,3059300000.0
2008-09-11 14:15:00,84.825,84.885,84.695,84.87,3844800000.0
2008-09-11 14:30:00,84.9,85.015,84.63,84.63,4889300002.0
2008-09-11 14:45:00,84.63,84.65,84.35,84.39,2703000000.0
2008-09-11 15:00:00,84.39,84.6,84.265,84.31,2244600000.0
2008-09-11 15:15:00,84.32,84.55,84.285,84.55,2812500000.0
2008-09-11 15:30:00,84.535,84.67,84.205,84.205,3654700000.0
2008-09-11 15:45:00,84.205,84.26,84.07,84.195,3073500000.0
2008-09-11 16:00:00,84.2,84.515,84.095,84.45,3841500000.0
2008-09-11 16:15:00,84.46,84.47,84.14,84.4,3028900000.0
2008-09-11 16:30:00,84.4,84.51,84.24,84.5,2017600000.0
2008-09-11 16:45:00,84.51,84.71,84.475,84.53,2388200000.0
2008-09-11 17:00:00,84.52,84.58,84.425,84.48,2072200000.0
2008-09-11 17:15:00,84.49,84.58,84.315,84.41,2439100000.0
2008-09-11 17:30:00,84.41,84.91,84.41,84.83,3049200000.0
2008-09-11 17:45:00,84.83,85.135,84.77,85.07,4243000000.0
2008-09-11 18:00:00,85.07,85.39,84.905,84.91,3548600003.0
2008-09-11 18:15:00,84.905,85.19,84.85,84.97,951700000.0
2008-09-11 18:30:00,84.97,85.005,84.62,84.79,1757100002.0
2008-09-11 18:45:00,84.78,84.95,84.74,84.935,643600000.0
2008-09-11 19:00:00,84.935,84.95,84.63,84.675,616000000.0
2008-09-11 19:15:00,84.68,84.79,84.625,84.79,1165400002.0
2008-09-11 19:30:00,84.79,85.18,84.775,85.18,1825700002.0
2008-09-11 19:45:00,85.18,85.34,85.07,85.25,953200000.0
2008-09-11 20:00:00,85.25,85.41,85.195,85.2,1958400000.0
2008-09-11 20:15:00,85.2,85.37,85.19,85.36,949900000.0
2008-09-11 20:30:00,85.36,85.49,85.305,85.34,1594500003.0
2008-09-11 20:45:00,85.34,85.55,85.325,85.35,1646500000.0
2008-09-11 21:00:00,85.345,85.57,85.345,85.42,680400001.0
2008-09-11 21:15:00,85.42,85.42,85.23,85.23,599500000.0
2008-09-11 21:30:00,85.23,85.35,85.125,85.34,763500000.0
2008-09-11 21:45:00,85.35,85.88,85.325,85.83,1608200001.0
2008-09-11 22:00:00,85.83,85.88,85.53,85.58,1509700000.0
2008-09-11 22:15:00,85.57,86.075,85.57,86.035,1281800000.0
2008-09-11 22:30:00,86.04,86.21,85.995,86.21,1647400001.0
2008-09-11 22:45:00,86.21,86.515,86.16,86.48,1532399999.0
2008-09-11 23:00:00,86.48,86.68,86.36,86.68,3792800054.0
2008-09-11 23:15:00,86.695,86.765,86.46,86.73,2548200001.0
2008-09-11 23:30:00,86.725,86.805,86.435,86.48,3958800002.0
2008-09-11 23:45:00,86.48,86.58,86.44,86.45,444700002.0
2008-09-12 00:00:00,86.44,86.51,86.15,86.16,1532000001.0
2008-09-12 00:15:00,86.16,86.17,85.9,85.9,1107900000.0
2008-09-12 00:30:00,85.9,86.01,85.575,85.79,2069617500.0
2008-09-12 00:45:00,85.745,85.93,85.65,85.78,1210000003.0
2008-09-12 01:00:00,85.78,86.09,85.695,86.05,1007100000.0
2008-09-12 01:15:00,86.05,86.05,85.835,85.95,822100000.0
2008-09-12 01:30:00,85.95,86.3,85.94,86.29,1300200000.0
2008-09-12 01:45:00,86.29,86.34,86.08,86.12,2262099998.0
2008-09-12 02:00:00,86.12,86.345,86.04,86.34,5948399992.0
2008-09-12 02:15:00,86.34,86.39,86.08,86.105,4971800004.0
2008-09-12 02:30:00,86.1,86.105,85.83,85.92,2475899997.0
2008-09-12 02:45:00,85.925,86.03,85.92,85.95,1728200000.0
2008-09-12 03:00:00,85.95,85.97,85.73,85.76,2211800001.0
2008-09-12 03:15:00,85.76,85.89,85.755,85.82,1207999999.0
2008-09-12 03:30:00,85.815,85.915,85.815,85.89,1902000001.0
2008-09-12 03:45:00,85.885,86.02,85.885,85.96,1969500000.0
2008-09-12 04:00:00,85.96,86.16,85.96,86.035,2293600000.0
2008-09-12 04:15:00,86.03,86.15,85.995,86.08,1512600000.0
2008-09-12 04:30:00,86.085,86.12,86.045,86.09,844000000.0
2008-09-12 04:45:00,86.09,86.09,85.965,86.005,638800000.0
2008-09-12 05:00:00,86.005,86.035,85.93,85.935,1290400001.0
2008-09-12 05:15:00,85.94,85.985,85.895,85.955,1109600001.0
2008-09-12 05:30:00,85.955,85.965,85.9,85.93,1017100000.0
2008-09-12 05:45:00,85.93,85.96,85.885,85.93,1207800001.0
2008-09-12 06:00:00,85.93,85.975,85.89,85.955,1185900002.0
2008-09-12 06:15:00,85.955,85.985,85.91,85.95,986900000.0
2008-09-12 06:30:00,85.955,86.055,85.95,86.015,1099500002.0
2008-09-12 06:45:00,86.01,86.105,86.0,86.04,900500002.0
2008-09-12 07:00:00,86.04,86.1,85.99,86.01,1761000000.0
2008-09-12 07:15:00,86.01,86.09,85.985,86.065,719900000.0
2008-09-12 07:30:00,86.07,86.325,86.07,86.305,1370900000.0
2008-09-12 07:45:00,86.31,86.455,86.25,86.38,1796500000.0
2008-09-12 08:00:00,86.36,86.4,86.255,86.36,2736900000.0
2008-09-12 08:15:00,86.355,86.61,86.315,86.59,2497199999.0
2008-09-12 08:30:00,86.59,86.76,86.56,86.65,2667000000.0
2008-09-12 08:45:00,86.655,86.72,86.455,86.72,3116600000.0
2008-09-12 09:00:00,86.72,87.075,86.7,86.99,3684100000.0
2008-09-12 09:15:00,86.985,86.985,86.625,86.865,2889100000.0
2008-09-12 09:30:00,86.88,86.9,86.675,86.68,2017800000.0
2008-09-12 09:45:00,86.68,86.83,86.66,86.74,2473900000.0
2008-09-12 10:00:00,86.75,86.94,86.74,86.91,2170800000.0
2008-09-12 10:15:00,86.91,87.255,86.91,87.2,3978500000.0
2008-09-12 10:30:00,87.2,87.23,86.97,87.18,3305000000.0
2008-09-12 10:45:00,87.19,87.27,87.125,87.18,3098300000.0
2008-09-12 11:00:00,87.18,87.2,87.03,87.105,2251900000.0
2008-09-12 11:15:00,87.105,87.14,86.775,86.87,2903700000.0
2008-09-12 11:30:00,86.875,87.085,86.855,86.89,1357700000.0
2008-09-12 11:45:00,86.89,86.91,86.79,86.85,851200000.0
2008-09-12 12:00:00,86.86,87.26,86.845,87.21,1511900000.0
2008-09-12 12:15:00,87.21,87.245,86.77,86.87,2212600000.0
2008-09-12 12:30:00,86.87,86.94,86.79,86.79,595600000.0
2008-09-12 12:45:00,86.79,86.795,86.63,86.72,879500000.0
2008-09-12 13:00:00,86.71,86.84,86.55,86.585,1270400000.0
2008-09-12 13:15:00,86.585,86.66,86.5,86.52,1072854000.0
2008-09-12 13:30:00,86.525,86.53,86.235,86.32,1541700000.0
2008-09-12 13:45:00,86.32,86.37,86.24,86.37,1077020000.0
2008-09-12 14:00:00,86.37,86.53,86.34,86.48,1455400000.0
2008-09-12 14:15:00,86.49,86.61,86.42,86.57,1232500000.0
2008-09-12 14:30:00,86.57,86.66,86.375,86.63,1781160000.0
2008-09-12 14:45:00,86.64,86.85,86.58,86.81,1251400000.0
2008-09-12 15:00:00,86.81,86.83,86.45,86.49,1822900000.0
2008-09-12 15:15:00,86.49,86.66,86.41,86.43,1766460000.0
2008-09-12 15:30:00,86.43,86.7,86.37,86.64,1776780000.0
2008-09-12 15:45:00,86.63,86.75,86.47,86.51,2020460000.0
2008-09-12 16:00:00,86.52,86.75,86.5,86.73,1669760000.0
2008-09-12 16:15:00,86.71,87.06,86.69,86.98,1591200000.0
2008-09-12 16:30:00,86.98,87.18,86.89,87.16,1766080000.0
2008-09-12 16:45:00,87.16,87.67,87.16,87.67,2064300000.0
2008-09-12 17:00:00,87.67,87.86,87.6,87.78,1757480000.0
2008-09-12 17:15:00,87.8,88.11,87.78,87.93,2400680000.0
2008-09-12 17:30:00,87.93,87.95,87.45,87.51,2357499998.0
2008-09-12 17:45:00,87.51,87.865,87.51,87.81,1901200000.0
2008-09-12 18:00:00,87.81,87.83,87.55,87.58,1884380000.0
2008-09-12 18:15:00,87.58,87.86,87.54,87.77,846000000.0
2008-09-12 18:30:00,87.77,88.23,87.77,88.18,1015200000.0
2008-09-12 18:45:00,88.18,88.19,87.79,87.8,1873880000.0
2008-09-12 19:00:00,87.79,87.93,87.77,87.81,1127000000.0
2008-09-12 19:15:00,87.81,88.14,87.81,88.02,750900000.0
2008-09-12 19:30:00,88.02,88.08,87.96,88.02,1334000000.0
2008-09-12 19:45:00,88.02,88.2,88.01,88.16,920980000.0
2008-09-12 20:00:00,88.16,88.17,88.04,88.16,910600000.0
2008-09-12 20:15:00,88.16,88.31,88.08,88.29,1055200000.0
2008-09-12 20:30:00,88.29,88.54,88.25,88.53,1432800000.0
2008-09-12 20:45:00,88.53,88.6,88.46,88.54,1206000000.0
2008-09-12 21:00:00,88.53,88.78,88.51,88.74,1093600000.0
2008-09-12 21:15:00,88.75,88.81,88.67,88.7,802500000.0
2008-09-12 21:30:00,88.7,88.71,88.61,88.62,853500000.0
2008-09-12 21:45:00,88.63,88.75,88.61,88.73,741800000.0
2008-09-12 22:00:00,88.73,88.8,88.71,88.78,737300000.0
2008-09-12 22:15:00,88.78,88.87,88.74,88.85,295300000.0
2008-09-12 22:30:00,88.86,88.89,88.76,88.87,417299999.0
2008-09-12 22:45:00,88.88,88.97,88.835,88.9,592300000.0
2008-09-14 23:00:00,86.595,87.679,86.595,86.888,1024599999.0
2008-09-14 23:15:00,86.908,86.971,86.615,86.847,1932399997.0
2008-09-14 23:30:00,86.857,86.915,86.61,86.734,2730253997.0
2008-09-14 23:45:00,86.758,86.847,86.597,86.722,3367299999.0
2008-09-15 00:00:00,86.72,87.157,86.398,87.0,2505999998.0
2008-09-15 00:15:00,87.03,87.03,86.62,86.96,395000000.0
2008-09-15 00:30:00,86.97,87.08,86.8,86.98,410000000.0
2008-09-15 00:45:00,86.98,87.11,86.94,86.993,411000000.0
2008-09-15 01:00:00,86.997,87.44,86.961,87.31,948700001.0
2008-09-15 01:15:00,87.31,87.64,87.23,87.42,456000000.0
2008-09-15 01:30:00,87.42,87.59,87.28,87.41,324100000.0
2008-09-15 01:45:00,87.42,87.48,87.205,87.25,974600000.0
2008-09-15 02:00:00,87.24,87.54,87.14,87.5,608300000.0
2008-09-15 02:15:00,87.49,87.54,87.075,87.16,1103700000.0
2008-09-15 02:30:00,87.17,87.6,87.14,87.53,1385800006.0
2008-09-15 02:45:00,87.53,87.57,87.25,87.43,5657260001.0
2008-09-15 03:00:00,87.43,87.43,87.12,87.13,6512800006.0
2008-09-15 03:15:00,87.12,87.39,87.12,87.375,5224080016.0
2008-09-15 03:30:00,87.37,87.41,87.22,87.24,2739800002.0
2008-09-15 03:45:00,87.24,87.27,87.15,87.23,1509200000.0
2008-09-15 04:00:00,87.23,87.275,87.115,87.26,3518100011.0
2008-09-15 04:15:00,87.265,87.405,87.24,87.39,3280300016.0
2008-09-15 04:30:00,87.39,87.435,87.165,87.2,5997200031.0
2008-09-15 04:45:00,87.195,87.225,86.955,87.0,5469600034.0
2008-09-15 05:00:00,87.0,87.045,86.835,86.835,4815700042.0
2008-09-15 05:15:00,86.84,86.94,86.73,86.79,5045800009.0
2008-09-15 05:30:00,86.78,87.045,86.775,86.81,4967600017.0
2008-09-15 05:45:00,86.81,86.825,86.67,86.67,4075800010.0
2008-09-15 06:00:00,86.665,86.745,86.57,86.69,3170500001.0
2008-09-15 06:15:00,86.69,86.79,86.665,86.705,2256000004.0
2008-09-15 06:30:00,86.705,87.125,86.56,87.115,3404500002.0
2008-09-15 06:45:00,87.11,87.135,86.79,87.0,3254900003.0
2008-09-15 07:00:00,87.0,87.13,86.95,87.11,2019100000.0
2008-09-15 07:15:00,87.11,87.13,86.92,87.03,1282699999.0
2008-09-15 07:30:00,87.03,87.27,86.93,87.2,2518280004.0
2008-09-15 07:45:00,87.2,87.225,87.05,87.21,6118459998.0
2008-09-15 08:00:00,87.21,87.265,86.86,86.92,6730300018.0
2008-09-15 08:15:00,86.91,87.13,86.67,86.99,6868000006.0
2008-09-15 08:30:00,86.99,87.08,86.56,86.815,3173000000.0
2008-09-15 08:45:00,86.815,86.84,86.315,86.36,2237900000.0
2008-09-15 09:00:00,86.36,86.45,86.17,86.34,2080180000.0
2008-09-15 09:15:00,86.34,86.49,86.24,86.31,2329500012.0
2008-09-15 09:30:00,86.31,86.345,85.98,86.16,3147040059.0
2008-09-15 09:45:00,86.16,86.17,85.92,86.09,1854900000.0
2008-09-15 10:00:00,86.085,86.11,85.31,85.36,2652680000.0
2008-09-15 10:15:00,85.34,85.66,85.205,85.315,2530760000.0
2008-09-15 10:30:00,85.31,85.48,85.16,85.23,1775100000.0
2008-09-15 10:45:00,85.22,85.355,84.945,85.1,1281020000.0
2008-09-15 11:00:00,85.1,85.785,84.99,85.325,2018480000.0
2008-09-15 11:15:00,85.325,85.47,85.1,85.125,1553480000.0
2008-09-15 11:30:00,85.13,85.26,85.01,85.19,1450140000.0
2008-09-15 11:45:00,85.21,85.3,85.045,85.28,2681120000.0
2008-09-15 12:00:00,85.28,85.455,85.28,85.39,1653680000.0
2008-09-15 12:15:00,85.39,85.42,85.14,85.275,1634860000.0
2008-09-15 12:30:00,85.29,85.36,85.18,85.245,1372600000.0
2008-09-15 12:45:00,85.24,85.29,84.71,84.9,2030600000.0
2008-09-15 13:00:00,84.905,84.955,84.52,84.61,1984280000.0
2008-09-15 13:15:00,84.61,84.78,84.445,84.46,1861000000.0
2008-09-15 13:30:00,84.46,84.81,84.34,84.68,2057260000.0
2008-09-15 13:45:00,84.68,84.99,84.65,84.82,2089380000.0
2008-09-15 14:00:00,84.82,85.445,84.67,85.42,2006900000.0
2008-09-15 14:15:00,85.42,85.42,85.065,85.09,2343180000.0
2008-09-15 14:30:00,85.09,85.44,84.995,85.36,2104600000.0
2008-09-15 14:45:00,85.37,85.58,85.285,85.52,1729380000.0
2008-09-15 15:00:00,85.52,85.56,85.17,85.24,2301500000.0
2008-09-15 15:15:00,85.24,85.565,85.175,85.54,2464960000.0
2008-09-15 15:30:00,85.54,85.93,85.42,85.42,3143200000.0
2008-09-15 15:45:00,85.42,85.47,85.17,85.25,3163800000.0
2008-09-15 16:00:00,85.255,85.57,85.23,85.535,2743080000.0
2008-09-15 16:15:00,85.535,85.745,85.41,85.46,2592000000.0
2008-09-15 16:30:00,85.46,85.61,85.385,85.385,2404580000.0
2008-09-15 16:45:00,85.385,86.06,85.295,86.03,2405500000.0
2008-09-15 17:00:00,86.04,86.215,85.84,86.125,2073700000.0
2008-09-15 17:15:00,86.125,86.21,85.76,85.76,1590800000.0
2008-09-15 17:30:00,85.765,85.855,85.355,85.355,1731500014.0
2008-09-15 17:45:00,85.355,85.495,85.145,85.39,1151800000.0
2008-09-15 18:00:00,85.39,85.72,85.33,85.53,4867100000.0
2008-09-15 18:15:00,85.53,85.82,85.33,85.41,3976700000.0
2008-09-15 18:30:00,85.41,85.45,85.18,85.215,3076100000.0
2008-09-15 18:45:00,85.22,85.485,85.19,85.36,3796100001.0
2008-09-15 19:00:00,85.36,85.44,85.17,85.23,2765200000.0
2008-09-15 19:15:00,85.23,85.36,85.17,85.265,2247300000.0
2008-09-15 19:30:00,85.265,85.28,85.05,85.13,3344300000.0
2008-09-15 19:45:00,85.13,85.18,84.88,84.98,3588600000.0
2008-09-15 20:00:00,84.975,85.18,84.975,85.08,3579200000.0
2008-09-15 20:15:00,85.09,85.225,84.89,84.895,3214300000.0
2008-09-15 20:30:00,84.89,84.935,84.74,84.82,3773900000.0
2008-09-15 20:45:00,84.82,85.325,84.79,85.13,3134900000.0
2008-09-15 21:00:00,85.125,85.28,84.95,85.265,2142700000.0
2008-09-15 21:15:00,85.265,85.28,84.935,84.98,4453700035.0
2008-09-15 21:30:00,84.97,85.23,84.94,85.18,4741699997.0
2008-09-15 21:45:00,85.17,85.21,84.72,84.75,6138700029.0
2008-09-15 22:00:00,84.72,84.73,84.335,84.61,4888399995.0
2008-09-15 22:15:00,84.62,84.74,84.435,84.474,4182100004.0
2008-09-15 22:30:00,84.481,84.6,84.42,84.53,483800000.0
2008-09-15 22:45:00,84.53,84.565,84.26,84.375,4334600007.0
2008-09-15 23:00:00,84.37,84.44,84.32,84.44,4941600024.0
2008-09-15 23:15:00,84.44,84.44,84.24,84.27,3326500003.0
2008-09-15 23:30:00,84.27,84.51,84.25,84.31,2141300000.0
2008-09-15 23:45:00,84.31,84.33,83.97,84.05,3474000000.0
2008-09-16 00:00:00,84.05,84.07,83.59,83.77,4109399999.0
2008-09-16 00:15:00,83.77,84.02,83.76,84.02,3892799999.0
2008-09-16 00:30:00,84.02,84.03,83.58,83.65,6796500023.0
2008-09-16 00:45:00,83.65,83.65,82.98,83.06,13194400079.0
2008-09-16 01:00:00,83.06,83.08,82.89,82.99,10344499963.0
2008-09-16 01:15:00,82.98,83.13,82.96,83.12,4127899992.0
2008-09-16 01:30:00,83.11,83.5,83.09,83.35,11031900031.0
2008-09-16 01:45:00,83.35,83.375,83.065,83.11,7796600116.0
2008-09-16 02:00:00,83.1,83.39,82.98,83.35,10089800042.0
2008-09-16 02:15:00,83.35,83.51,83.165,83.195,9081800019.0
2008-09-16 02:30:00,83.19,83.2,82.6,82.62,5146800000.0
2008-09-16 02:45:00,82.62,82.805,82.53,82.8,1577800001.0
2008-09-16 03:00:00,82.8,83.14,82.75,82.92,1830700017.0
2008-09-16 03:15:00,82.92,83.075,82.875,82.92,959400002.0
2008-09-16 03:30:00,82.925,83.0,82.87,82.97,967600000.0
2008-09-16 03:45:00,82.97,82.97,82.77,82.795,612400000.0
2008-09-16 04:00:00,82.8,82.84,82.2,82.47,1011199999.0
2008-09-16 04:15:00,82.47,82.47,82.26,82.4,749100000.0
2008-09-16 04:30:00,82.4,82.64,82.39,82.59,465000000.0
2008-09-16 04:45:00,82.59,82.645,82.39,82.42,1104500000.0
2008-09-16 05:00:00,82.425,82.54,82.41,82.51,643600000.0
2008-09-16 05:15:00,82.51,82.57,82.32,82.375,488300000.0
2008-09-16 05:30:00,82.375,82.465,82.37,82.39,388800000.0
2008-09-16 05:45:00,82.39,82.41,82.17,82.17,520300000.0
2008-09-16 06:00:00,82.17,82.21,82.11,82.155,1068300002.0
2008-09-16 06:15:00,82.15,82.36,82.15,82.34,740800001.0
2008-09-16 06:30:00,82.34,82.55,82.34,82.5,664500000.0
2008-09-16 06:45:00,82.505,82.51,82.42,82.48,487600000.0
2008-09-16 07:00:00,82.48,82.5,82.31,82.385,900600000.0
2008-09-16 07:15:00,82.39,82.43,82.34,82.42,575700000.0
2008-09-16 07:30:00,82.42,82.555,82.405,82.46,856200000.0
2008-09-16 07:45:00,82.455,82.49,82.36,82.435,1049500000.0
2008-09-16 08:00:00,82.43,82.51,82.355,82.37,1626000001.0
2008-09-16 08:15:00,82.37,82.51,82.3,82.31,1125576000.0
2008-09-16 08:30:00,82.35,82.4,82.27,82.34,865900000.0
2008-09-16 08:45:00,82.34,82.37,81.85,82.11,1498780000.0
2008-09-16 09:00:00,82.11,82.17,81.72,81.73,1972700000.0
2008-09-16 09:15:00,81.73,81.76,81.42,81.435,1856680000.0
2008-09-16 09:30:00,81.43,81.95,81.43,81.915,1727300000.0
2008-09-16 09:45:00,81.91,81.915,81.53,81.65,1588300000.0
2008-09-16 10:00:00,81.65,81.91,81.59,81.68,1678200000.0
2008-09-16 10:15:00,81.68,81.74,81.5,81.59,1687520000.0
2008-09-16 10:30:00,81.59,81.71,81.535,81.65,1298040000.0
2008-09-16 10:45:00,81.65,81.76,81.625,81.7,1037380000.0
2008-09-16 11:00:00,81.69,82.03,81.68,81.93,1543800000.0
2008-09-16 11:15:00,81.93,82.4,81.9,82.39,1535800000.0
2008-09-16 11:30:00,82.39,82.69,82.345,82.66,1790000000.0
2008-09-16 11:45:00,82.66,82.86,82.59,82.7,2051280000.0
2008-09-16 12:00:00,82.695,82.71,82.305,82.31,1697400000.0
2008-09-16 12:15:00,82.32,82.89,82.3,82.52,1748800000.0
2008-09-16 12:30:00,82.495,82.52,82.32,82.39,1260900000.0
2008-09-16 12:45:00,82.395,82.48,82.29,82.34,1359200000.0
2008-09-16 13:00:00,82.335,82.48,82.06,82.13,1572700000.0
2008-09-16 13:15:00,82.13,82.29,81.97,82.09,2124680000.0
2008-09-16 13:30:00,82.09,82.22,82.02,82.075,2022200000.0
2008-09-16 13:45:00,82.065,82.375,81.95,82.29,1992900000.0
2008-09-16 14:00:00,82.29,82.49,82.125,82.45,2040600000.0
2008-09-16 14:15:00,82.45,82.63,82.21,82.49,2469880000.0
2008-09-16 14:30:00,82.48,82.54,81.95,82.19,2538380000.0
2008-09-16 14:45:00,82.185,82.58,82.12,82.16,1977180000.0
2008-09-16 15:00:00,82.16,82.42,82.1,82.27,2337700000.0
2008-09-16 15:15:00,82.27,82.32,82.02,82.06,1806100000.0
2008-09-16 15:30:00,82.06,82.39,81.99,82.29,2481100000.0
2008-09-16 15:45:00,82.28,82.45,82.12,82.3,2186180000.0
2008-09-16 16:00:00,82.3,82.6,82.18,82.6,2034200000.0
2008-09-16 16:15:00,82.59,82.615,82.23,82.38,2218180000.0
2008-09-16 16:30:00,82.39,82.57,82.32,82.37,2441400000.0
2008-09-16 16:45:00,82.37,83.24,82.175,82.705,3028580000.0
2008-09-16 17:00:00,82.7,83.005,82.56,82.95,3205500000.0
2008-09-16 17:15:00,82.95,82.97,82.575,82.68,2246300000.0
2008-09-16 17:30:00,82.69,83.105,82.685,82.98,2359400000.0
2008-09-16 17:45:00,82.98,83.44,82.95,83.405,2312200000.0
2008-09-16 18:00:00,83.41,83.68,83.185,83.23,3150580000.0
2008-09-16 18:15:00,83.23,83.35,83.015,83.18,2469500000.0
2008-09-16 18:30:00,83.185,83.39,83.17,83.31,1750500000.0
2008-09-16 18:45:00,83.31,83.47,83.27,83.445,2537700000.0
2008-09-16 19:00:00,83.465,83.54,83.31,83.46,1271600000.0
2008-09-16 19:15:00,83.455,83.71,83.43,83.59,2415100000.0
2008-09-16 19:30:00,83.59,83.75,83.38,83.45,2300220000.0
2008-09-16 19:45:00,83.455,83.62,83.435,83.58,2273000000.0
2008-09-16 20:00:00,83.57,83.7,82.35,82.35,2126200000.0
2008-09-16 20:15:00,82.415,83.01,82.205,82.84,4581699999.0
2008-09-16 20:30:00,82.855,84.12,82.66,83.66,4990520000.0
2008-09-16 20:45:00,83.66,84.55,83.64,84.4,6181580000.0
2008-09-16 21:00:00,84.4,84.57,84.265,84.52,3531900000.0
2008-09-16 21:15:00,84.52,84.85,84.38,84.45,4170300000.0
2008-09-16 21:30:00,84.4,84.45,84.2,84.31,3083099995.0
2008-09-16 21:45:00,84.31,84.66,84.29,84.575,2077800000.0
2008-09-16 22:00:00,84.575,85.335,84.57,85.18,2282900000.0
2008-09-16 22:15:00,85.18,85.435,85.1,85.405,1917100000.0
2008-09-16 22:30:00,85.405,85.415,84.85,84.905,2004400000.0
2008-09-16 22:45:00,84.89,84.935,84.405,84.525,1314000000.0
2008-09-16 23:00:00,84.515,84.62,84.22,84.39,2800320002.0
2008-09-16 23:15:00,84.395,84.82,84.39,84.63,1902600003.0
2008-09-16 23:30:00,84.578,84.66,83.375,83.52,4977720007.0
2008-09-16 23:45:00,83.52,83.96,83.305,83.93,805580000.0
2008-09-17 00:00:00,83.92,83.94,83.616,83.669,663300000.0
2008-09-17 00:15:00,83.69,83.73,83.29,83.48,950580000.0
2008-09-17 00:30:00,83.48,83.56,83.4,83.5,785900000.0
2008-09-17 00:45:00,83.445,83.97,83.415,83.96,2302200012.0
2008-09-17 01:00:00,83.96,84.37,83.85,84.21,1879400005.0
2008-09-17 01:15:00,84.19,84.78,84.14,84.51,1735180003.0
2008-09-17 01:30:00,84.51,85.16,84.495,85.07,2661359995.0
2008-09-17 01:45:00,85.07,85.23,84.96,85.13,1246380000.0
2008-09-17 02:00:00,85.12,85.83,85.12,85.83,1909179995.0
2008-09-17 02:15:00,85.78,86.01,85.62,85.72,1854579988.0
2008-09-17 02:30:00,85.73,85.78,85.59,85.75,687700001.0
2008-09-17 02:45:00,85.74,85.8,85.27,85.49,1547699998.0
2008-09-17 03:00:00,85.48,85.68,85.4,85.43,1116159995.0
2008-09-17 03:15:00,85.4,85.49,85.37,85.4,583760000.0
2008-09-17 03:30:00,85.41,85.45,85.34,85.36,670500000.0
2008-09-17 03:45:00,85.4,85.5,85.38,85.49,865579999.0
2008-09-17 04:00:00,85.49,85.72,85.48,85.56,1066999999.0
2008-09-17 04:15:00,85.57,85.57,85.35,85.4,814260000.0
2008-09-17 04:30:00,85.36,85.4,85.15,85.265,597900000.0
2008-09-17 04:45:00,85.265,85.29,85.11,85.13,760120000.0
2008-09-17 05:00:00,85.12,85.17,84.59,84.68,1803120002.0
2008-09-17 05:15:00,84.69,84.71,84.01,84.17,2691579983.0
2008-09-17 05:30:00,84.18,84.51,84.17,84.44,1521060001.0
2008-09-17 05:45:00,84.44,84.45,84.09,84.2,1049480000.0
2008-09-17 06:00:00,84.2,84.3,84.16,84.17,608100002.0
2008-09-17 06:15:00,84.17,84.27,84.1,84.17,562379999.0
2008-09-17 06:30:00,84.17,84.24,84.09,84.22,1131020002.0
2008-09-17 06:45:00,84.21,84.56,84.2,84.55,1579999983.0
2008-09-17 07:00:00,84.56,84.58,84.46,84.49,1017200000.0
2008-09-17 07:15:00,84.49,84.53,84.22,84.3,751660000.0
2008-09-17 07:30:00,84.27,84.53,84.27,84.51,1217279998.0
2008-09-17 07:45:00,84.51,84.82,84.51,84.74,1215499996.0
2008-09-17 08:00:00,84.74,85.0,84.72,84.89,1468640002.0
2008-09-17 08:15:00,84.89,85.04,84.69,85.04,1275740000.0
2008-09-17 08:30:00,85.03,85.05,84.475,84.74,1371900000.0
2008-09-17 08:45:00,84.74,84.865,84.57,84.855,1611000000.0
2008-09-17 09:00:00,84.86,84.89,84.625,84.65,1806900002.0
2008-09-17 09:15:00,84.67,84.9,84.665,84.72,2062180000.0
2008-09-17 09:30:00,84.73,84.75,84.195,84.195,1902840000.0
2008-09-17 09:45:00,84.19,84.24,83.54,83.8,2522880001.0
2008-09-17 10:00:00,83.8,84.28,83.71,84.255,1886800000.0
2008-09-17 10:15:00,84.25,84.435,83.84,83.88,2296700000.0
2008-09-17 10:30:00,83.885,84.13,83.88,84.02,2047940000.0
2008-09-17 10:45:00,84.015,84.26,83.95,83.95,1786700000.0
2008-09-17 11:00:00,83.95,84.02,83.83,83.945,1074800000.0
2008-09-17 11:15:00,83.95,84.17,83.93,84.01,1674060000.0
2008-09-17 11:30:00,84.01,84.02,83.75,83.82,2068100000.0
2008-09-17 11:45:00,83.83,84.01,83.75,83.94,1374300000.0
2008-09-17 12:00:00,83.94,84.05,83.83,83.93,1898000000.0
2008-09-17 12:15:00,83.93,84.02,83.83,83.88,2070400000.0
2008-09-17 12:30:00,83.88,84.08,83.86,83.88,1295500001.0
2008-09-17 12:45:00,83.865,84.0,83.81,83.98,1617000000.0
2008-09-17 13:00:00,83.97,84.27,83.97,84.19,1243300000.0
2008-09-17 13:15:00,84.18,84.21,83.99,84.0,1662899999.0
2008-09-17 13:30:00,84.01,84.03,83.83,83.86,1049600000.0
2008-09-17 13:45:00,83.86,84.06,83.805,84.03,1040800000.0
2008-09-17 14:00:00,84.03,84.18,83.85,83.91,1159300000.0
2008-09-17 14:15:00,83.92,83.95,83.51,83.51,1824860004.0
2008-09-17 14:30:00,83.51,83.665,83.2,83.3,2328500000.0
2008-09-17 14:45:00,83.32,83.65,83.3,83.405,1912100000.0
2008-09-17 15:00:00,83.405,83.51,83.28,83.28,2264300000.0
2008-09-17 15:15:00,83.28,83.29,82.875,82.95,2564900000.0
2008-09-17 15:30:00,82.95,83.41,82.465,83.25,4529859999.0
2008-09-17 15:45:00,83.25,83.29,82.92,82.99,4460180000.0
2008-09-17 16:00:00,82.99,83.31,82.89,83.21,4047300000.0
2008-09-17 16:15:00,83.205,83.26,82.595,82.595,4982160000.0
2008-09-17 16:30:00,82.6,82.72,82.41,82.47,4245300000.0
2008-09-17 16:45:00,82.47,82.52,82.155,82.31,4985400000.0
2008-09-17 17:00:00,82.31,82.415,81.995,82.34,4692400000.0
2008-09-17 17:15:00,82.34,82.36,81.88,81.925,3929740000.0
2008-09-17 17:30:00,81.925,82.135,81.81,82.02,4319200000.0
2008-09-17 17:45:00,82.025,82.19,81.84,81.945,3370300000.0
2008-09-17 18:00:00,81.94,81.98,81.64,81.78,2004000000.0
2008-09-17 18:15:00,81.78,81.9,81.58,81.6,1758800000.0
2008-09-17 18:30:00,81.6,82.095,81.56,82.04,2016900000.0
2008-09-17 18:45:00,82.05,82.19,81.95,81.99,2139500000.0
2008-09-17 19:00:00,81.985,82.535,81.97,82.32,2169100000.0
2008-09-17 19:15:00,82.32,82.62,82.3,82.525,2372700000.0
2008-09-17 19:30:00,82.52,83.15,82.52,83.095,3205700000.0
2008-09-17 19:45:00,83.105,83.19,82.99,83.045,2508900000.0
2008-09-17 20:00:00,83.045,83.2,82.86,82.92,2663200000.0
2008-09-17 20:15:00,82.92,83.45,82.92,83.44,2218200000.0
2008-09-17 20:30:00,83.44,84.04,83.425,83.995,2310460000.0
2008-09-17 20:45:00,84.0,84.37,83.85,84.36,4151699997.0
2008-09-17 21:00:00,84.35,84.38,83.925,83.95,1919900000.0
2008-09-17 21:15:00,83.95,83.99,83.64,83.73,2087000000.0
2008-09-17 21:30:00,83.72,83.72,83.255,83.405,1604100000.0
2008-09-17 21:45:00,83.41,83.53,83.13,83.15,1167800000.0
2008-09-17 22:00:00,83.15,83.43,83.13,83.32,1256500000.0
2008-09-17 22:15:00,83.325,83.335,83.09,83.11,788600000.0
2008-09-17 22:30:00,83.105,83.2,82.85,82.86,1151000000.0
2008-09-17 22:45:00,82.865,82.88,82.57,82.79,1261980001.0
2008-09-17 23:00:00,82.79,82.79,81.91,82.06,3239259998.0
2008-09-17 23:15:00,82.07,82.2,81.65,81.66,1517140000.0
2008-09-17 23:30:00,81.67,82.09,81.615,81.96,1459300000.0
2008-09-17 23:45:00,81.96,82.01,81.825,81.98,920080001.0
2008-09-18 00:00:00,81.99,82.44,81.99,82.39,517399999.0
2008-09-18 00:15:00,82.39,82.57,82.33,82.33,478800000.0
2008-09-18 00:30:00,82.33,82.37,82.23,82.35,1288500011.0
2008-09-18 00:45:00,82.37,82.56,82.36,82.42,1282800000.0
2008-09-18 01:00:00,82.42,82.44,82.28,82.35,1400380000.0
2008-09-18 01:15:00,82.34,82.45,82.19,82.23,633700000.0
2008-09-18 01:30:00,82.24,82.57,82.235,82.53,901080000.0
2008-09-18 01:45:00,82.53,82.54,82.34,82.4,634380000.0
2008-09-18 02:00:00,82.41,82.79,82.36,82.65,1233800000.0
2008-09-18 02:15:00,82.62,83.02,82.58,82.96,1014279998.0
2008-09-18 02:30:00,82.96,83.51,82.96,83.37,1537160001.0
2008-09-18 02:45:00,83.41,83.54,83.07,83.15,3518600002.0
2008-09-18 03:00:00,83.15,83.21,82.97,82.99,1301640000.0
2008-09-18 03:15:00,83.0,83.1,82.79,82.88,1370760000.0
2008-09-18 03:30:00,82.89,83.03,82.87,82.89,649980003.0
2008-09-18 03:45:00,82.89,82.91,82.78,82.86,636120000.0
2008-09-18 04:00:00,82.86,82.87,82.61,82.62,1186900001.0
2008-09-18 04:15:00,82.63,82.7,82.08,82.18,2287819989.0
2008-09-18 04:30:00,82.185,82.48,82.05,82.46,923900000.0
2008-09-18 04:45:00,82.46,82.67,82.4,82.61,861339999.0
2008-09-18 05:00:00,82.61,82.67,82.59,82.66,365500000.0
2008-09-18 05:15:00,82.65,82.81,82.52,82.78,1309979999.0
2008-09-18 05:30:00,82.78,83.01,82.775,82.97,660180000.0
2008-09-18 05:45:00,82.97,82.98,82.54,82.63,784220000.0
2008-09-18 06:00:00,82.64,82.78,82.45,82.76,876740002.0
2008-09-18 06:15:00,82.77,82.83,82.64,82.64,1096979979.0
2008-09-18 06:30:00,82.68,82.68,82.59,82.66,460000000.0
2008-09-18 06:45:00,82.68,82.77,82.67,82.72,407300000.0
2008-09-18 07:00:00,82.72,82.82,82.65,82.78,586880000.0
2008-09-18 07:15:00,82.78,82.97,82.78,82.94,656700000.0
2008-09-18 07:30:00,82.93,82.95,82.77,82.89,417040000.0
2008-09-18 07:45:00,82.89,83.16,82.88,82.97,941980001.0
2008-09-18 08:00:00,82.97,83.63,82.97,83.53,1638680000.0
2008-09-18 08:15:00,83.53,83.66,83.4,83.65,3171699999.0
2008-09-18 08:30:00,83.655,83.695,83.29,83.47,7863260000.0
2008-09-18 08:45:00,83.46,83.52,83.29,83.43,9806180011.0
2008-09-18 09:00:00,83.43,84.28,83.43,83.675,7990260005.0
2008-09-18 09:15:00,83.675,84.18,83.64,84.04,4587640001.0
2008-09-18 09:30:00,84.04,84.32,83.86,84.24,3634120000.0
2008-09-18 09:45:00,84.24,84.62,84.24,84.53,7350939999.0
2008-09-18 10:00:00,84.53,84.6,84.22,84.44,8456440001.0
2008-09-18 10:15:00,84.435,84.61,84.31,84.31,3711600000.0
2008-09-18 10:30:00,84.31,84.59,84.25,84.47,4028660001.0
2008-09-18 10:45:00,84.47,84.53,84.075,84.15,1952440000.0
2008-09-18 11:00:00,84.16,84.16,83.74,83.86,1666000000.0
2008-09-18 11:15:00,83.85,84.02,83.63,83.89,2225400000.0
2008-09-18 11:30:00,83.89,84.1,83.77,84.1,1456600000.0
2008-09-18 11:45:00,84.11,84.31,84.05,84.22,1320200001.0
2008-09-18 12:00:00,84.2,84.23,84.02,84.11,1608200006.0
2008-09-18 12:15:00,84.11,84.325,83.865,84.29,5423699999.0
2008-09-18 12:30:00,84.3,84.45,84.205,84.205,2352100003.0
2008-09-18 12:45:00,84.195,84.66,84.135,84.57,2286080000.0
2008-09-18 13:00:00,84.575,84.645,84.465,84.49,6938300018.0
2008-09-18 13:15:00,84.49,84.53,84.385,84.415,995000000.0
2008-09-18 13:30:00,84.415,84.5,84.325,84.43,1018600000.0
2008-09-18 13:45:00,84.44,84.72,84.42,84.6,1208400002.0
2008-09-18 14:00:00,84.59,84.7,84.42,84.6,1375420000.0
2008-09-18 14:15:00,84.61,84.79,84.52,84.61,1963540006.0
2008-09-18 14:30:00,84.605,84.73,84.515,84.64,1666180000.0
2008-09-18 14:45:00,84.64,84.695,84.51,84.525,1096700000.0
2008-09-18 15:00:00,84.53,84.57,84.19,84.31,1396600001.0
2008-09-18 15:15:00,84.31,84.4,84.16,84.325,1355100000.0
2008-09-18 15:30:00,84.32,84.62,84.255,84.57,1807040000.0
2008-09-18 15:45:00,84.57,84.99,84.47,84.78,2079480000.0
2008-09-18 16:00:00,84.795,84.94,84.57,84.6,4714240007.0
2008-09-18 16:15:00,84.59,84.59,84.33,84.34,2485140000.0
2008-09-18 16:30:00,84.34,84.43,84.23,84.28,1344080000.0
2008-09-18 16:45:00,84.27,84.3,83.625,83.685,2293080002.0
2008-09-18 17:00:00,83.68,83.85,83.59,83.625,1573880000.0
2008-09-18 17:15:00,83.625,83.625,83.15,83.39,1762380000.0
2008-09-18 17:30:00,83.385,83.485,83.25,83.44,1351680000.0
2008-09-18 17:45:00,83.44,83.8,83.38,83.74,1509160000.0
2008-09-18 18:00:00,83.74,83.77,83.4,83.405,1475179992.0
2008-09-18 18:15:00,83.41,83.58,83.26,83.31,1482099998.0
2008-09-18 18:30:00,83.31,83.36,82.965,83.21,1636100001.0
2008-09-18 18:45:00,83.215,83.32,82.99,83.06,3174600023.0
2008-09-18 19:00:00,83.05,83.475,83.045,83.315,1813940000.0
2008-09-18 19:15:00,83.325,83.54,83.19,83.33,1402400001.0
2008-09-18 19:30:00,83.33,83.76,83.315,83.565,2115600000.0
2008-09-18 19:45:00,83.565,83.745,83.475,83.6,976800000.0
2008-09-18 20:00:00,83.6,83.67,83.24,83.36,2314300016.0
2008-09-18 20:15:00,83.355,83.49,83.215,83.4,969200000.0
2008-09-18 20:30:00,83.4,83.53,83.245,83.485,1921900017.0
2008-09-18 20:45:00,83.49,83.77,83.41,83.72,1254700000.0
2008-09-18 21:00:00,83.715,84.26,83.69,83.99,2268380005.0
2008-09-18 21:15:00,83.99,84.55,83.93,84.455,1894300000.0
2008-09-18 21:30:00,84.455,84.675,84.36,84.585,1619600000.0
2008-09-18 21:45:00,84.59,84.75,84.46,84.515,999400000.0
2008-09-18 22:00:00,84.51,84.765,84.49,84.65,1200600000.0
2008-09-18 22:15:00,84.65,84.74,84.34,84.64,1089800000.0
2008-09-18 22:30:00,84.64,84.71,84.57,84.66,606700000.0
2008-09-18 22:45:00,84.66,84.885,84.655,84.83,943899998.0
2008-09-18 23:00:00,84.845,84.975,84.81,84.89,411400000.0
2008-09-18 23:15:00,84.89,84.91,84.67,84.67,3586399962.0
2008-09-18 23:30:00,84.67,84.875,84.67,84.84,2159000001.0
2008-09-18 23:45:00,84.84,84.925,84.765,84.79,409200000.0
2008-09-19 00:00:00,84.77,84.805,84.708,84.76,348500000.0
2008-09-19 00:15:00,84.76,84.765,84.55,84.665,624400000.0
2008-09-19 00:30:00,84.67,84.815,84.645,84.76,579800000.0
2008-09-19 00:45:00,84.755,84.775,84.57,84.57,580400000.0
2008-09-19 01:00:00,84.57,84.7,84.485,84.65,1176500002.0
2008-09-19 01:15:00,84.65,84.78,84.558,84.77,2166600015.0
2008-09-19 01:30:00,84.78,85.08,84.73,85.02,1465100000.0
2008-09-19 01:45:00,85.01,85.23,84.97,85.21,3320100022.0
2008-09-19 02:00:00,85.2,85.2,85.13,85.14,1292100000.0
2008-09-19 02:15:00,85.14,85.285,85.07,85.25,2607400001.0
2008-09-19 02:30:00,85.25,85.31,85.105,85.12,3585900010.0
2008-09-19 02:45:00,85.09,85.35,85.07,85.31,2442499998.0
2008-09-19 03:00:00,85.315,85.45,85.27,85.345,1301500000.0
2008-09-19 03:15:00,85.34,85.5,85.34,85.43,1696400000.0
2008-09-19 03:30:00,85.43,85.725,85.37,85.7,3398200000.0
2008-09-19 03:45:00,85.715,86.1,85.68,85.98,4204100000.0
2008-09-19 04:00:00,85.98,86.44,85.98,86.3,3722399902.0
2008-09-19 04:15:00,86.27,86.46,86.27,86.37,1244400000.0
2008-09-19 04:30:00,86.36,86.51,86.34,86.4,1371700000.0
2008-09-19 04:45:00,86.4,86.42,85.93,85.99,2493099973.0
2008-09-19 05:00:00,85.99,86.185,85.99,86.09,753900000.0
2008-09-19 05:15:00,86.09,86.405,86.06,86.405,1132100000.0
2008-09-19 05:30:00,86.4,86.76,86.315,86.75,932700000.0
2008-09-19 05:45:00,86.75,87.06,86.75,86.93,1050400000.0
2008-09-19 06:00:00,86.92,86.95,86.66,86.66,1328300000.0
2008-09-19 06:15:00,86.66,86.69,86.31,86.36,2132380000.0
2008-09-19 06:30:00,86.36,86.56,86.27,86.56,828400000.0
2008-09-19 06:45:00,86.56,86.59,86.43,86.56,1042500000.0
2008-09-19 07:00:00,86.56,86.685,86.5,86.66,2624800001.0
2008-09-19 07:15:00,86.665,86.79,86.62,86.685,851900000.0
2008-09-19 07:30:00,86.68,86.715,86.505,86.66,1318500000.0
2008-09-19 07:45:00,86.66,86.985,86.655,86.73,1655780000.0
2008-09-19 08:00:00,86.73,86.825,86.55,86.7,2099300003.0
2008-09-19 08:15:00,86.7,86.79,86.59,86.66,1761800000.0
2008-09-19 08:30:00,86.665,86.78,86.58,86.66,1404500000.0
2008-09-19 08:45:00,86.68,86.82,86.57,86.78,1263300000.0
2008-09-19 09:00:00,86.78,87.06,86.57,87.06,3400099998.0
2008-09-19 09:15:00,87.06,87.22,86.73,87.15,2051180000.0
2008-09-19 09:30:00,87.15,87.21,87.0,87.11,2647900000.0
2008-09-19 09:45:00,87.11,87.26,87.05,87.13,2025199999.0
2008-09-19 10:00:00,87.13,87.25,87.035,87.17,1453800000.0
2008-09-19 10:15:00,87.18,87.3,87.135,87.195,1344700000.0
2008-09-19 10:30:00,87.205,87.295,87.015,87.045,1509580000.0
2008-09-19 10:45:00,87.05,87.07,86.79,86.935,1836440000.0
2008-09-19 11:00:00,86.935,87.005,86.545,86.74,2356940000.0
2008-09-19 11:15:00,86.74,86.985,86.66,86.665,1911100000.0
2008-09-19 11:30:00,86.665,86.8,86.5,86.595,2514100012.0
2008-09-19 11:45:00,86.595,86.83,86.59,86.64,2837999970.0
2008-09-19 12:00:00,86.64,86.78,86.64,86.725,1260500000.0
2008-09-19 12:15:00,86.72,86.785,86.635,86.7,1228700000.0
2008-09-19 12:30:00,86.7,86.93,86.67,86.83,1576600000.0
2008-09-19 12:45:00,86.83,86.895,86.66,86.84,1354260000.0
2008-09-19 13:00:00,86.855,87.095,86.76,87.025,1908700000.0
2008-09-19 13:15:00,87.025,87.03,86.825,86.975,1497100000.0
2008-09-19 13:30:00,86.97,87.445,86.97,87.16,2245400000.0
2008-09-19 13:45:00,87.16,87.215,87.085,87.17,1391800000.0
2008-09-19 14:00:00,87.18,87.415,87.115,87.415,1256300000.0
2008-09-19 14:15:00,87.415,87.605,87.4,87.45,1360800000.0
2008-09-19 14:30:00,87.455,88.29,87.445,88.23,2631140000.0
2008-09-19 14:45:00,88.23,88.77,88.165,88.745,2383300004.0
2008-09-19 15:00:00,88.745,88.75,88.245,88.35,2599260002.0
2008-09-19 15:15:00,88.355,88.97,88.345,88.94,2459020004.0
2008-09-19 15:30:00,88.94,89.125,88.79,88.985,3850860003.0
2008-09-19 15:45:00,88.99,89.09,88.49,88.49,2869400000.0
2008-09-19 16:00:00,88.49,88.615,88.27,88.35,2795500000.0
2008-09-19 16:15:00,88.35,88.595,88.14,88.215,2076100000.0
2008-09-19 16:30:00,88.225,88.315,87.965,88.22,2412780000.0
2008-09-19 16:45:00,88.21,88.295,87.9,88.02,2808020000.0
2008-09-19 17:00:00,88.01,88.725,88.01,88.415,2455500002.0
2008-09-19 17:15:00,88.41,88.6,88.37,88.54,2480760000.0
2008-09-19 17:30:00,88.54,88.995,88.41,88.815,1874340002.0
2008-09-19 17:45:00,88.815,88.98,88.71,88.78,2506200001.0
2008-09-19 18:00:00,88.78,88.83,88.55,88.785,2829400000.0
2008-09-19 18:15:00,88.785,89.045,88.78,89.04,1111500000.0
2008-09-19 18:30:00,89.03,89.245,88.98,89.125,2031100000.0
2008-09-19 18:45:00,89.125,89.135,88.615,88.615,4199200000.0
2008-09-19 19:00:00,88.62,88.73,88.465,88.725,2168200000.0
2008-09-19 19:15:00,88.725,88.96,88.72,88.93,1741200000.0
2008-09-19 19:30:00,88.925,88.96,88.655,88.68,1674600000.0
2008-09-19 19:45:00,88.68,88.835,88.67,88.805,3355200000.0
2008-09-19 20:00:00,88.81,88.875,88.6,88.765,3086000000.0
2008-09-19 20:15:00,88.765,88.98,88.66,88.97,4171600000.0
2008-09-19 20:30:00,88.97,89.07,88.82,89.03,3420200000.0
2008-09-19 20:45:00,89.035,89.035,88.83,88.97,4418200000.0
2008-09-19 21:00:00,88.98,89.025,88.73,88.98,3117900000.0
2008-09-19 21:15:00,88.985,89.09,88.83,89.01,1461100000.0
2008-09-19 21:30:00,89.015,89.25,88.945,89.25,1741299999.0
2008-09-19 21:45:00,89.245,89.645,89.22,89.565,1320400000.0
2008-09-19 22:00:00,89.565,89.58,89.375,89.575,1355800000.0
2008-09-19 22:15:00,89.61,89.61,89.43,89.585,1116800000.0
2008-09-19 22:30:00,89.58,89.72,89.521,89.7,645100000.0
2008-09-19 22:45:00,89.72,89.72,89.45,89.51,2276200000.0
2008-09-21 23:00:00,89.459,89.472,89.31,89.441,1108500001.0
2008-09-21 23:15:00,89.43,89.59,89.43,89.59,3321699999.0
2008-09-21 23:30:00,89.6,89.715,89.57,89.57,1437200007.0
2008-09-21 23:45:00,89.57,89.57,89.46,89.46,395699996.0
2008-09-22 00:00:00,89.46,89.56,89.395,89.535,1576200007.0
2008-09-22 00:15:00,89.535,89.54,88.97,88.97,1251800027.0
2008-09-22 00:30:00,88.97,89.03,88.86,89.0,738199999.0
2008-09-22 00:45:00,89.0,89.0,88.52,88.56,2512800029.0
2008-09-22 01:00:00,88.56,88.59,88.355,88.43,571400000.0
2008-09-22 01:15:00,88.43,88.76,88.275,88.71,1572799999.0
2008-09-22 01:30:00,88.71,88.72,88.43,88.51,993500000.0
2008-09-22 01:45:00,88.51,88.75,88.47,88.71,1551900006.0
2008-09-22 02:00:00,88.71,88.78,88.48,88.74,2326600002.0
2008-09-22 02:15:00,88.74,89.075,88.74,88.95,1940400000.0
2008-09-22 02:30:00,88.95,88.985,88.87,88.95,1549400000.0
2008-09-22 02:45:00,88.95,89.005,88.72,88.72,1606100000.0
2008-09-22 03:00:00,88.73,88.785,88.27,88.27,1952100000.0
2008-09-22 03:15:00,88.27,88.415,88.175,88.205,3011700000.0
2008-09-22 03:30:00,88.2,88.485,88.2,88.44,2677800000.0
2008-09-22 03:45:00,88.44,88.575,88.44,88.495,2443100000.0
2008-09-22 04:00:00,88.49,88.725,88.49,88.565,2438400000.0
2008-09-22 04:15:00,88.565,88.58,88.47,88.48,1172200000.0
2008-09-22 04:30:00,88.48,88.58,88.48,88.505,1435600000.0
2008-09-22 04:45:00,88.505,88.695,88.5,88.68,3040800000.0
2008-09-22 05:00:00,88.68,88.805,88.67,88.77,1672600000.0
2008-09-22 05:15:00,88.77,88.78,88.67,88.68,1452600000.0
2008-09-22 05:30:00,88.68,88.755,88.67,88.67,1023600000.0
2008-09-22 05:45:00,88.67,88.725,88.575,88.58,1554700000.0
2008-09-22 06:00:00,88.58,88.59,88.495,88.53,827500000.0
2008-09-22 06:15:00,88.53,88.57,88.415,88.565,926300004.0
2008-09-22 06:30:00,88.57,88.705,88.56,88.69,496800000.0
2008-09-22 06:45:00,88.695,88.74,88.41,88.41,992700000.0
2008-09-22 07:00:00,88.42,88.625,88.38,88.61,2259400000.0
2008-09-22 07:15:00,88.61,88.665,88.465,88.47,1460300000.0
2008-09-22 07:30:00,88.47,88.715,88.47,88.67,866400000.0
2008-09-22 07:45:00,88.67,88.73,88.56,88.61,974400000.0
2008-09-22 08:00:00,88.61,88.61,88.375,88.405,2453300000.0
2008-09-22 08:15:00,88.4,88.57,88.24,88.255,2517900000.0
2008-09-22 08:30:00,88.255,88.42,88.22,88.32,4681200000.0
2008-09-22 08:45:00,88.275,88.54,88.26,88.515,7952000000.0
2008-09-22 09:00:00,88.52,88.64,88.335,88.35,3070800002.0
2008-09-22 09:15:00,88.355,88.48,88.345,88.43,3057600000.0
2008-09-22 09:30:00,88.42,88.48,88.345,88.455,2067600000.0
2008-09-22 09:45:00,88.45,88.595,88.32,88.32,2713200000.0
2008-09-22 10:00:00,88.32,88.57,88.275,88.42,2589600000.0
2008-09-22 10:15:00,88.415,88.62,88.415,88.57,2422800000.0
2008-09-22 10:30:00,88.57,88.99,88.545,88.795,2793600003.0
2008-09-22 10:45:00,88.78,89.04,88.77,89.035,3280800000.0
2008-09-22 11:00:00,89.035,89.045,88.865,89.015,3333600000.0
2008-09-22 11:15:00,89.02,89.02,88.835,88.98,1092000000.0
2008-09-22 11:30:00,88.975,89.11,88.905,88.97,1412400000.0
2008-09-22 11:45:00,88.97,88.975,88.545,88.545,2432400000.0
2008-09-22 12:00:00,88.54,88.925,88.525,88.88,3477600000.0
2008-09-22 12:15:00,88.88,88.9,88.745,88.845,4500000000.0
2008-09-22 12:30:00,88.85,88.95,88.655,88.72,3570000000.0
2008-09-22 12:45:00,88.71,88.82,88.66,88.69,1495200000.0
2008-09-22 13:00:00,88.705,88.865,88.63,88.865,1285200000.0
2008-09-22 13:15:00,88.87,89.03,88.86,89.0,3254400000.0
2008-09-22 13:30:00,89.005,89.185,88.995,89.16,928800000.0
2008-09-22 13:45:00,89.165,89.24,88.98,89.02,1052400000.0
2008-09-22 14:00:00,89.025,89.12,88.895,88.995,1568400000.0
2008-09-22 14:15:00,88.99,89.1,88.79,89.015,2006400000.0
2008-09-22 14:30:00,89.015,89.2,88.86,89.155,2773200000.0
2008-09-22 14:45:00,89.165,89.415,89.125,89.32,2535600000.0
2008-09-22 15:00:00,89.32,89.53,89.32,89.465,2666400000.0
2008-09-22 15:15:00,89.46,89.57,89.35,89.48,3608800000.0
2008-09-22 15:30:00,89.47,89.6,89.135,89.21,4104000000.0
2008-09-22 15:45:00,89.2,89.465,89.115,89.2,4618300000.0
2008-09-22 16:00:00,89.22,89.535,89.09,89.41,2494400000.0
2008-09-22 16:15:00,89.415,89.66,89.345,89.6,2048000000.0
2008-09-22 16:30:00,89.605,90.225,89.59,90.225,2065600000.0
2008-09-22 16:45:00,90.22,90.26,90.0,90.185,2967400000.0
2008-09-22 17:00:00,90.185,90.21,89.895,89.9,1961800000.0
2008-09-22 17:15:00,89.895,89.945,89.74,89.785,1527500000.0
2008-09-22 17:30:00,89.765,89.81,89.485,89.61,2558400000.0
2008-09-22 17:45:00,89.615,89.8,89.59,89.74,1416000000.0
2008-09-22 18:00:00,89.745,89.78,89.61,89.61,1123200000.0
2008-09-22 18:15:00,89.615,89.66,89.55,89.635,762000000.0
2008-09-22 18:30:00,89.64,89.78,89.595,89.6,1044000000.0
2008-09-22 18:45:00,89.6,89.805,89.535,89.625,1418400000.0
2008-09-22 19:00:00,89.63,89.7,89.5,89.595,2336800000.0
2008-09-22 19:15:00,89.605,89.945,89.565,89.835,2560800000.0
2008-09-22 19:30:00,89.825,90.015,89.64,89.83,2115200000.0
2008-09-22 19:45:00,89.835,90.1,89.815,90.045,1471200000.0
2008-09-22 20:00:00,90.035,90.04,89.81,89.94,1233600000.0
2008-09-22 20:15:00,89.93,89.93,89.755,89.815,1983600000.0
2008-09-22 20:30:00,89.815,89.975,89.69,89.71,3796800000.0
2008-09-22 20:45:00,89.71,89.84,89.67,89.755,1874400000.0
2008-09-22 21:00:00,89.76,89.86,89.65,89.83,2455200000.0
2008-09-22 21:15:00,89.82,89.83,89.59,89.595,2181600000.0
2008-09-22 21:30:00,89.6,89.645,89.47,89.535,2280000000.0
2008-09-22 21:45:00,89.535,89.565,89.185,89.205,2420800000.0
2008-09-22 22:00:00,89.21,89.33,89.155,89.175,1832400000.0
2008-09-22 22:15:00,89.185,89.275,89.1,89.12,895200000.0
2008-09-22 22:30:00,89.12,89.195,89.03,89.09,854400000.0
2008-09-22 22:45:00,89.08,89.145,88.93,88.975,812400000.0
2008-09-22 23:00:00,88.98,88.995,88.8,88.835,2597200035.0
2008-09-22 23:15:00,88.815,88.995,88.815,88.875,1180800000.0
2008-09-22 23:30:00,88.875,88.955,88.84,88.925,1032000002.0
2008-09-22 23:45:00,88.93,88.935,88.84,88.865,378600000.0
2008-09-23 00:00:00,88.86,88.945,88.8,88.945,2202800000.0
2008-09-23 00:15:00,88.935,89.06,88.9,88.95,589200000.0
2008-09-23 00:30:00,88.95,89.05,88.95,89.025,290300000.0
2008-09-23 00:45:00,89.035,89.2,89.035,89.17,851000001.0
2008-09-23 01:00:00,89.175,89.245,89.12,89.13,1153900000.0
2008-09-23 01:15:00,89.135,89.19,89.085,89.135,3093600000.0
2008-09-23 01:30:00,89.14,89.19,89.095,89.115,724900000.0
2008-09-23 01:45:00,89.12,89.12,88.92,89.025,1297700000.0
2008-09-23 02:00:00,89.04,89.13,88.955,89.025,961100000.0
2008-09-23 02:15:00,89.035,89.14,89.005,89.005,707700000.0
2008-09-23 02:30:00,89.015,89.145,89.015,89.11,1104600000.0
2008-09-23 02:45:00,89.12,89.215,89.055,89.215,1197400000.0
2008-09-23 03:00:00,89.21,89.21,88.915,88.945,3169200000.0
2008-09-23 03:15:00,88.95,89.015,88.675,88.68,1572100000.0
2008-09-23 03:30:00,88.68,88.79,88.635,88.655,986300000.0
2008-09-23 03:45:00,88.65,88.655,88.51,88.59,1748000000.0
2008-09-23 04:00:00,88.59,88.655,88.48,88.62,1608200000.0
2008-09-23 04:15:00,88.615,88.66,88.58,88.635,1677800000.0
2008-09-23 04:30:00,88.635,88.635,88.475,88.475,1101400000.0
2008-09-23 04:45:00,88.47,88.51,88.405,88.49,1038700000.0
2008-09-23 05:00:00,88.485,88.485,88.28,88.345,1327200000.0
2008-09-23 05:15:00,88.345,88.355,87.85,87.97,1155200000.0
2008-09-23 05:30:00,87.985,88.185,87.965,88.155,567000000.0
2008-09-23 05:45:00,88.15,88.24,88.14,88.22,484800000.0
2008-09-23 06:00:00,88.215,88.405,88.2,88.405,528000000.0
2008-09-23 06:15:00,88.405,88.52,88.27,88.495,484800000.0
2008-09-23 06:30:00,88.495,88.52,88.435,88.505,501600000.0
2008-09-23 06:45:00,88.52,88.715,88.5,88.58,741400000.0
2008-09-23 07:00:00,88.58,88.59,88.42,88.47,840000000.0
2008-09-23 07:15:00,88.47,88.585,88.33,88.56,679000000.0
2008-09-23 07:30:00,88.565,88.755,88.565,88.75,834000000.0
2008-09-23 07:45:00,88.76,88.795,88.695,88.765,913000000.0
2008-09-23 08:00:00,88.76,88.77,88.575,88.67,1453600000.0
2008-09-23 08:15:00,88.67,88.84,88.58,88.695,3411600000.0
2008-09-23 08:30:00,88.62,88.82,88.58,88.74,2998400000.0
2008-09-23 08:45:00,88.735,88.76,88.51,88.68,3930000000.0
2008-09-23 09:00:00,88.68,88.98,88.56,88.9,8925800000.0
2008-09-23 09:15:00,88.895,88.925,88.72,88.84,7678100000.0
2008-09-23 09:30:00,88.835,88.84,88.52,88.68,2353900000.0
2008-09-23 09:45:00,88.67,89.135,88.67,88.995,1960000000.0
2008-09-23 10:00:00,88.995,89.125,88.775,88.875,2077800000.0
2008-09-23 10:15:00,88.885,89.17,88.885,89.1,1690800000.0
2008-09-23 10:30:00,89.095,89.15,88.96,89.03,1394400000.0
2008-09-23 10:45:00,89.025,89.105,88.955,88.99,1302400000.0
2008-09-23 11:00:00,88.995,89.065,88.65,88.665,1762600000.0
2008-09-23 11:15:00,88.675,88.8,88.615,88.72,2459400000.0
2008-09-23 11:30:00,88.72,88.82,88.665,88.805,1414400000.0
2008-09-23 11:45:00,88.81,89.03,88.76,88.99,2129300000.0
2008-09-23 12:00:00,88.98,89.0,88.855,88.945,1663800000.0
2008-09-23 12:15:00,88.945,89.155,88.885,89.02,1285200000.0
2008-09-23 12:30:00,89.015,89.035,88.875,89.02,1611600000.0
2008-09-23 12:45:00,89.025,89.04,88.81,88.9,1709800000.0
2008-09-23 13:00:00,88.895,88.955,88.75,88.79,2028000000.0
2008-09-23 13:15:00,88.795,88.92,88.73,88.79,1680800000.0
2008-09-23 13:30:00,88.79,88.925,88.78,88.905,1837200000.0
2008-09-23 13:45:00,88.905,89.015,88.815,88.99,1626000000.0
2008-09-23 14:00:00,88.99,89.06,88.73,88.735,2490000000.0
2008-09-23 14:15:00,88.73,88.795,88.59,88.68,2834999998.0
2008-09-23 14:30:00,88.675,88.89,88.595,88.85,2500800000.0
2008-09-23 14:45:00,88.85,88.92,88.69,88.715,1969600000.0
2008-09-23 15:00:00,88.715,88.805,88.585,88.62,2990800000.0
2008-09-23 15:15:00,88.62,88.85,88.6,88.74,3119900000.0
2008-09-23 15:30:00,88.745,88.925,88.715,88.9,3049200000.0
2008-09-23 15:45:00,88.9,89.23,88.865,89.015,3326800000.0
2008-09-23 16:00:00,89.03,89.125,88.88,88.895,3445600000.0
2008-09-23 16:15:00,88.895,88.97,88.765,88.835,3305500000.0
2008-09-23 16:30:00,88.84,88.92,88.45,88.48,2872800000.0
2008-09-23 16:45:00,88.475,88.835,88.39,88.815,3713100000.0
2008-09-23 17:00:00,88.815,88.88,88.635,88.87,3344000000.0
2008-09-23 17:15:00,88.87,88.975,88.615,88.625,3228400000.0
2008-09-23 17:30:00,88.63,88.65,88.48,88.48,2997000000.0
2008-09-23 17:45:00,88.49,88.83,88.47,88.56,3211400000.0
2008-09-23 18:00:00,88.565,88.81,88.53,88.7,2531200000.0
2008-09-23 18:15:00,88.7,88.73,88.535,88.58,2158000000.0
2008-09-23 18:30:00,88.58,88.59,88.195,88.205,2340300000.0
2008-09-23 18:45:00,88.205,88.3,88.045,88.185,3238800000.0
2008-09-23 19:00:00,88.19,88.19,87.915,87.975,3300400000.0
2008-09-23 19:15:00,87.97,87.98,87.655,87.835,2756800000.0
2008-09-23 19:30:00,87.83,87.84,87.58,87.76,2406500000.0
2008-09-23 19:45:00,87.76,87.81,87.555,87.755,2517400000.0
2008-09-23 20:00:00,87.76,88.025,87.69,87.945,3137200000.0
2008-09-23 20:15:00,87.95,88.02,87.805,88.01,2529600000.0
2008-09-23 20:30:00,88.01,88.26,88.01,88.225,2547000000.0
2008-09-23 20:45:00,88.23,88.44,88.15,88.295,2418000000.0
2008-09-23 21:00:00,88.295,88.465,88.225,88.46,1795200000.0
2008-09-23 21:15:00,88.465,88.62,88.405,88.41,2052000000.0
2008-09-23 21:30:00,88.41,88.45,88.225,88.225,2038800000.0
2008-09-23 21:45:00,88.22,88.22,88.03,88.13,1906800000.0
2008-09-23 22:00:00,88.125,88.155,87.935,87.97,1336800000.0
2008-09-23 22:15:00,87.97,87.985,87.64,87.65,864000000.0
2008-09-23 22:30:00,87.65,87.95,87.65,87.86,1143700000.0
2008-09-23 22:45:00,87.87,87.92,87.795,87.91,853200000.0
2008-09-23 23:00:00,87.905,87.915,87.55,87.58,3436800011.0
2008-09-23 23:15:00,87.59,87.76,87.39,87.725,3383800007.0
2008-09-23 23:30:00,87.73,87.91,87.58,87.87,3099599999.0
2008-09-23 23:45:00,87.875,88.24,87.83,88.23,4673000000.0
2008-09-24 00:00:00,88.23,88.505,88.205,88.41,4646800020.0
2008-09-24 00:15:00,88.4,88.42,88.015,88.325,6676300015.0
2008-09-24 00:30:00,88.325,88.435,88.21,88.375,5409099990.0
2008-09-24 00:45:00,88.375,88.735,88.355,88.72,5679200069.0
2008-09-24 01:00:00,88.72,88.76,88.55,88.56,2056000019.0
2008-09-24 01:15:00,88.56,88.64,88.375,88.375,4204200017.0
2008-09-24 01:30:00,88.38,88.5,88.2,88.385,6967200089.0
2008-09-24 01:45:00,88.385,88.41,88.065,88.105,4146400038.0
2008-09-24 02:00:00,88.1,88.205,87.925,88.105,10840700117.0
2008-09-24 02:15:00,88.105,88.28,88.01,88.09,8211600093.0
2008-09-24 02:30:00,88.09,88.12,87.87,87.94,1972000000.0
2008-09-24 02:45:00,87.945,88.015,87.745,87.785,2472999999.0
2008-09-24 03:00:00,87.78,87.86,87.64,87.73,2600499999.0
2008-09-24 03:15:00,87.725,87.925,87.7,87.745,1916600000.0
2008-09-24 03:30:00,87.75,88.03,87.68,88.005,2856400000.0
2008-09-24 03:45:00,88.0,88.095,87.905,88.01,2032000000.0
2008-09-24 04:00:00,88.005,88.05,87.915,87.99,1930800000.0
2008-09-24 04:15:00,87.99,88.145,87.97,87.99,1723200000.0
2008-09-24 04:30:00,87.99,88.055,87.95,88.03,843800000.0
2008-09-24 04:45:00,88.025,88.18,88.025,88.095,726000000.0
2008-09-24 05:00:00,88.095,88.14,88.04,88.065,645100000.0
2008-09-24 05:15:00,88.07,88.095,87.995,88.07,556800000.0
2008-09-24 05:30:00,88.07,88.19,88.06,88.185,763200000.0
2008-09-24 05:45:00,88.18,88.185,88.095,88.135,620400000.0
2008-09-24 06:00:00,88.13,88.22,88.085,88.205,484800000.0
2008-09-24 06:15:00,88.205,88.23,88.065,88.065,554400000.0
2008-09-24 06:30:00,88.065,88.205,88.045,88.17,781000000.0
2008-09-24 06:45:00,88.175,88.26,88.165,88.23,622800000.0
2008-09-24 07:00:00,88.23,88.435,88.17,88.385,1671400000.0
2008-09-24 07:15:00,88.38,88.52,88.31,88.445,1286000000.0
2008-09-24 07:30:00,88.445,88.55,88.325,88.55,2000900000.0
2008-09-24 07:45:00,88.55,88.75,88.375,88.705,1999700000.0
2008-09-24 08:00:00,88.705,88.76,88.525,88.625,3515500001.0
2008-09-24 08:15:00,88.62,88.73,88.34,88.42,3022600000.0
2008-09-24 08:30:00,88.435,88.785,88.365,88.765,3456400000.0
2008-09-24 08:45:00,88.775,89.085,88.73,89.06,2492400000.0
2008-09-24 09:00:00,89.06,89.135,88.92,89.05,2336600000.0
2008-09-24 09:15:00,89.055,89.1,88.77,88.815,1715200000.0
2008-09-24 09:30:00,88.805,89.0,88.765,88.875,1762200000.0
2008-09-24 09:45:00,88.87,88.91,88.78,88.8,1553600000.0
2008-09-24 10:00:00,88.8,88.99,88.8,88.85,3014400000.0
2008-09-24 10:15:00,88.85,88.89,88.7,88.82,3164400000.0
2008-09-24 10:30:00,88.82,88.94,88.75,88.835,2632800000.0
2008-09-24 10:45:00,88.835,89.06,88.83,89.005,2234400000.0
2008-09-24 11:00:00,89.005,89.13,88.91,88.985,2900800000.0
2008-09-24 11:15:00,88.98,89.11,88.98,88.98,2342000000.0
2008-09-24 11:30:00,88.98,89.065,88.91,88.985,2078700000.0
2008-09-24 11:45:00,88.985,89.015,88.795,89.0,2088800000.0
2008-09-24 12:00:00,89.0,89.07,88.945,89.0,924400000.0
2008-09-24 12:15:00,89.0,89.005,88.83,88.88,856800000.0
2008-09-24 12:30:00,88.88,88.97,88.78,88.805,1052400000.0
2008-09-24 12:45:00,88.805,88.95,88.8,88.935,1132800000.0
2008-09-24 13:00:00,88.935,89.005,88.78,88.81,1948800000.0
2008-09-24 13:15:00,88.81,88.875,88.795,88.84,1398000000.0
2008-09-24 13:30:00,88.845,88.915,88.72,88.75,1705300000.0
2008-09-24 13:45:00,88.735,88.78,88.585,88.66,2562000000.0
2008-09-24 14:00:00,88.66,88.705,88.46,88.59,3132399993.0
2008-09-24 14:15:00,88.59,88.885,88.575,88.85,2862000000.0
2008-09-24 14:30:00,88.855,89.2,88.855,89.015,3286000000.0
2008-09-24 14:45:00,89.015,89.15,88.935,89.11,1212000000.0
2008-09-24 15:00:00,89.115,89.18,88.995,89.095,1374000000.0
2008-09-24 15:15:00,89.095,89.105,88.865,88.89,1484400000.0
2008-09-24 15:30:00,88.89,88.92,88.555,88.59,2336800000.0
2008-09-24 15:45:00,88.59,88.85,88.475,88.795,2342800000.0
2008-09-24 16:00:00,88.8,88.89,88.48,88.48,2328600000.0
2008-09-24 16:15:00,88.475,88.75,88.375,88.73,2249800000.0
2008-09-24 16:30:00,88.725,88.875,88.59,88.87,1850800000.0
2008-09-24 16:45:00,88.875,88.91,88.715,88.84,2123200000.0
2008-09-24 17:00:00,88.835,88.84,88.635,88.675,1795200000.0
2008-09-24 17:15:00,88.665,88.87,88.64,88.825,1565200000.0
2008-09-24 17:30:00,88.825,88.91,88.63,88.67,1322100000.0
2008-09-24 17:45:00,88.67,88.725,88.415,88.68,1668400000.0
2008-09-24 18:00:00,88.68,88.735,88.43,88.47,1558200000.0
2008-09-24 18:15:00,88.47,88.485,88.285,88.335,1673700000.0
2008-09-24 18:30:00,88.335,88.465,88.25,88.275,1104000000.0
2008-09-24 18:45:00,88.265,88.43,88.265,88.415,603600000.0
2008-09-24 19:00:00,88.42,88.485,88.38,88.42,872200000.0
2008-09-24 19:15:00,88.42,88.86,88.375,88.79,1478600000.0
2008-09-24 19:30:00,88.79,88.825,88.64,88.78,1311399994.0
2008-09-24 19:45:00,88.78,88.79,88.61,88.655,1295100000.0
2008-09-24 20:00:00,88.65,88.735,88.55,88.56,1109200000.0
2008-09-24 20:15:00,88.56,88.75,88.56,88.745,856900000.0
2008-09-24 20:30:00,88.74,88.845,88.675,88.82,796800000.0
2008-09-24 20:45:00,88.82,88.92,88.59,88.61,984200000.0
2008-09-24 21:00:00,88.63,88.7,88.57,88.625,1138200000.0
2008-09-24 21:15:00,88.625,88.67,88.455,88.63,843500000.0
2008-09-24 21:30:00,88.63,88.665,88.435,88.48,651600000.0
2008-09-24 21:45:00,88.475,88.475,88.225,88.415,1276500000.0
2008-09-24 22:00:00,88.405,88.625,88.34,88.485,786000000.0
2008-09-24 22:15:00,88.485,88.585,88.435,88.55,492000000.0
2008-09-24 22:30:00,88.555,88.61,88.45,88.515,472800000.0
2008-09-24 22:45:00,88.515,88.535,88.395,88.495,499200000.0
2008-09-24 23:00:00,88.5,88.64,88.49,88.61,3684000005.0
2008-09-24 23:15:00,88.61,88.65,88.43,88.5,2812200000.0
2008-09-24 23:30:00,88.51,88.545,88.4,88.525,2180400000.0
2008-09-24 23:45:00,88.515,88.525,88.41,88.41,1650899999.0
2008-09-25 00:00:00,88.41,88.525,88.325,88.47,2357000014.0
2008-09-25 00:15:00,88.5,88.51,88.415,88.445,3462600025.0
2008-09-25 00:30:00,88.445,88.45,88.37,88.4,2896200019.0
2008-09-25 00:45:00,88.4,88.41,88.35,88.385,5088200028.0
2008-09-25 01:00:00,88.39,88.49,88.34,88.49,314200000.0
2008-09-25 01:15:00,88.49,88.49,88.35,88.46,3534300026.0
2008-09-25 01:30:00,88.45,88.515,88.385,88.51,1085599999.0
2008-09-25 01:45:00,88.51,88.56,88.485,88.55,818200003.0
2008-09-25 02:00:00,88.535,88.585,88.49,88.54,4274100001.0
2008-09-25 02:15:00,88.54,88.58,88.49,88.53,1117700000.0
2008-09-25 02:30:00,88.505,88.57,88.465,88.54,604600000.0
2008-09-25 02:45:00,88.54,88.54,88.425,88.51,811800000.0
2008-09-25 03:00:00,88.51,88.6,88.495,88.515,888500000.0
2008-09-25 03:15:00,88.515,88.705,88.47,88.53,1612300000.0
2008-09-25 03:30:00,88.525,88.89,88.515,88.84,947800000.0
2008-09-25 03:45:00,88.845,88.905,88.715,88.88,1364100000.0
2008-09-25 04:00:00,88.88,88.9,88.775,88.85,861700000.0
2008-09-25 04:15:00,88.85,88.885,88.725,88.845,730300000.0
2008-09-25 04:30:00,88.845,88.985,88.835,88.9,692600000.0
2008-09-25 04:45:00,88.9,89.015,88.75,88.94,730700000.0
2008-09-25 05:00:00,88.935,89.075,88.92,88.955,861600000.0
2008-09-25 05:15:00,88.955,89.04,88.955,89.01,283400000.0
2008-09-25 05:30:00,89.01,89.01,88.9,88.93,439800000.0
2008-09-25 05:45:00,88.93,88.94,88.785,88.79,630800000.0
2008-09-25 06:00:00,88.785,88.865,88.775,88.86,637000000.0
2008-09-25 06:15:00,88.86,88.86,88.74,88.75,425400000.0
2008-09-25 06:30:00,88.75,88.775,88.63,88.7,1028800001.0
2008-09-25 06:45:00,88.7,88.855,88.69,88.76,764200000.0
2008-09-25 07:00:00,88.765,88.85,88.725,88.75,660200000.0
2008-09-25 07:15:00,88.745,88.83,88.705,88.76,757500000.0
2008-09-25 07:30:00,88.76,88.79,88.54,88.6,1202800000.0
2008-09-25 07:45:00,88.6,88.67,88.53,88.585,1250400000.0
2008-09-25 08:00:00,88.585,88.68,88.515,88.62,1857800000.0
2008-09-25 08:15:00,88.625,88.72,88.575,88.62,2210400000.0
2008-09-25 08:30:00,88.62,88.725,88.6,88.615,2085600000.0
2008-09-25 08:45:00,88.62,88.63,88.435,88.62,2035800000.0
2008-09-25 09:00:00,88.625,88.635,88.47,88.53,2633500000.0
2008-09-25 09:15:00,88.535,88.61,88.5,88.595,1697100000.0
2008-09-25 09:30:00,88.595,88.69,88.555,88.62,1914000000.0
2008-09-25 09:45:00,88.62,88.7,88.545,88.615,1465200000.0
2008-09-25 10:00:00,88.62,88.735,88.56,88.64,1769400000.0
2008-09-25 10:15:00,88.64,88.755,88.635,88.745,1191600000.0
2008-09-25 10:30:00,88.745,88.83,88.695,88.765,1483900000.0
2008-09-25 10:45:00,88.765,88.89,88.735,88.855,1580200000.0
2008-09-25 11:00:00,88.86,88.975,88.84,88.92,1975700000.0
2008-09-25 11:15:00,88.92,89.08,88.915,89.02,1718000000.0
2008-09-25 11:30:00,89.025,89.035,88.84,88.91,1789300000.0
2008-09-25 11:45:00,88.91,88.92,88.79,88.88,1729600000.0
2008-09-25 12:00:00,88.88,88.905,88.82,88.88,1644800000.0
2008-09-25 12:15:00,88.88,88.9,88.795,88.845,2038800000.0
2008-09-25 12:30:00,88.845,88.85,88.475,88.56,2642400000.0
2008-09-25 12:45:00,88.56,88.645,88.47,88.505,2542600000.0
2008-09-25 13:00:00,88.51,88.635,88.435,88.55,2073200000.0
2008-09-25 13:15:00,88.55,88.68,88.51,88.64,2068800000.0
2008-09-25 13:30:00,88.645,88.67,88.545,88.645,1812000000.0
2008-09-25 13:45:00,88.645,88.78,88.62,88.76,1811200000.0
2008-09-25 14:00:00,88.765,89.105,88.755,89.1,3028800000.0
2008-09-25 14:15:00,89.105,89.275,89.035,89.1,2864400000.0
2008-09-25 14:30:00,89.1,89.1,88.805,88.96,2585200000.0
2008-09-25 14:45:00,88.96,88.975,88.715,88.75,2229600000.0
2008-09-25 15:00:00,88.75,88.86,88.555,88.625,1858800000.0
2008-09-25 15:15:00,88.625,89.005,88.585,88.905,1891200000.0
2008-09-25 15:30:00,88.9,88.99,88.715,88.74,2630200000.0
2008-09-25 15:45:00,88.75,89.065,88.745,88.95,1514100000.0
2008-09-25 16:00:00,88.95,89.2,88.71,89.14,2335500005.0
2008-09-25 16:15:00,89.14,89.23,88.745,88.795,2391000000.0
2008-09-25 16:30:00,88.795,88.96,88.745,88.82,1935900000.0
2008-09-25 16:45:00,88.81,89.03,88.7,88.935,1763700000.0
2008-09-25 17:00:00,88.945,88.975,88.765,88.965,1447000000.0
2008-09-25 17:15:00,88.965,89.1,88.825,89.005,1869800000.0
2008-09-25 17:30:00,88.99,89.2,88.965,88.995,1620800000.0
2008-09-25 17:45:00,88.995,89.095,88.935,88.99,1386900000.0
2008-09-25 18:00:00,88.985,89.09,88.945,89.06,1000800000.0
2008-09-25 18:15:00,89.065,89.19,89.025,89.075,1241900000.0
2008-09-25 18:30:00,89.075,89.23,89.035,89.035,934000000.0
2008-09-25 18:45:00,89.03,89.17,88.88,88.89,1108600000.0
2008-09-25 19:00:00,88.885,89.215,88.81,88.975,1767400000.0
2008-09-25 19:15:00,88.975,89.285,88.975,89.28,1165200000.0
2008-09-25 19:30:00,89.28,89.37,89.17,89.185,1715300000.0
2008-09-25 19:45:00,89.185,89.3,89.155,89.215,1325500000.0
2008-09-25 20:00:00,89.215,89.215,88.98,88.995,881100000.0
2008-09-25 20:15:00,89.0,89.11,88.885,89.03,1550900000.0
2008-09-25 20:30:00,89.035,89.045,88.83,88.83,1174000000.0
2008-09-25 20:45:00,88.83,88.995,88.725,88.985,2361699999.0
2008-09-25 21:00:00,88.995,89.05,88.89,88.935,1158600000.0
2008-09-25 21:15:00,88.935,89.005,88.85,88.935,1031200000.0
2008-09-25 21:30:00,88.94,89.07,88.9,88.9,594600000.0
2008-09-25 21:45:00,88.9,88.9,88.755,88.85,1181100000.0
2008-09-25 22:00:00,88.85,88.995,88.83,88.945,484600000.0
2008-09-25 22:15:00,88.945,89.02,88.945,88.965,396700000.0
2008-09-25 22:30:00,88.965,88.965,88.835,88.945,508400000.0
2008-09-25 22:45:00,88.94,89.165,88.94,88.98,776300000.0
2008-09-25 23:00:00,88.98,89.0,88.86,88.86,831800000.0
2008-09-25 23:15:00,88.875,88.9,88.74,88.775,646600002.0
2008-09-25 23:30:00,88.78,88.825,88.78,88.8,210900000.0
2008-09-25 23:45:00,88.79,88.815,88.705,88.805,230000000.0
2008-09-26 00:00:00,88.8,88.875,88.6,88.655,373900000.0
2008-09-26 00:15:00,88.66,88.765,88.655,88.705,228800000.0
2008-09-26 00:30:00,88.7,88.835,88.69,88.72,485300000.0
2008-09-26 00:45:00,88.725,88.945,88.725,88.93,586600000.0
2008-09-26 01:00:00,88.93,89.015,88.855,88.88,839600000.0
2008-09-26 01:15:00,88.885,88.93,88.83,88.855,817400000.0
2008-09-26 01:30:00,88.86,88.91,88.735,88.745,2627600064.0
2008-09-26 01:45:00,88.74,88.825,88.685,88.715,680000000.0
2008-09-26 02:00:00,88.7,88.765,88.635,88.695,1028400000.0
2008-09-26 02:15:00,88.695,88.79,88.68,88.755,570800000.0
2008-09-26 02:30:00,88.755,88.765,88.52,88.56,961200000.0
2008-09-26 02:45:00,88.575,88.875,88.545,88.74,1078900000.0
2008-09-26 03:00:00,88.74,88.76,88.61,88.625,962500000.0
2008-09-26 03:15:00,88.625,88.69,88.585,88.67,735900000.0
2008-09-26 03:30:00,88.66,88.685,88.6,88.64,749900000.0
2008-09-26 03:45:00,88.64,88.66,88.535,88.62,543200001.0
2008-09-26 04:00:00,88.615,88.63,88.555,88.555,376800000.0
2008-09-26 04:15:00,88.55,88.605,88.52,88.565,555700000.0
2008-09-26 04:30:00,88.565,88.625,88.515,88.55,604200000.0
2008-09-26 04:45:00,88.55,88.595,88.55,88.565,308300000.0
2008-09-26 05:00:00,88.56,88.58,88.525,88.56,270000000.0
2008-09-26 05:15:00,88.555,88.585,88.5,88.51,299200000.0
2008-09-26 05:30:00,88.505,88.545,88.435,88.47,486200000.0
2008-09-26 05:45:00,88.48,88.48,88.365,88.395,625400000.0
2008-09-26 06:00:00,88.4,88.425,88.22,88.265,602300000.0
2008-09-26 06:15:00,88.26,88.28,88.08,88.085,903200000.0
2008-09-26 06:30:00,88.08,88.09,87.97,88.025,1102600000.0
2008-09-26 06:45:00,88.02,88.195,87.935,88.17,593000000.0
2008-09-26 07:00:00,88.17,88.17,87.745,87.84,933200000.0
2008-09-26 07:15:00,87.84,87.9,87.72,87.8,948400001.0
2008-09-26 07:30:00,87.8,87.88,87.755,87.78,628900000.0
2008-09-26 07:45:00,87.77,87.87,87.66,87.825,941600000.0
2008-09-26 08:00:00,87.83,88.0,87.615,87.89,1812400000.0
2008-09-26 08:15:00,87.895,88.16,87.835,88.135,1525800001.0
2008-09-26 08:30:00,88.14,88.18,87.985,88.01,1564600000.0
2008-09-26 08:45:00,88.015,88.06,87.905,87.945,1420100000.0
2008-09-26 09:00:00,87.945,87.99,87.43,87.485,1935200000.0
2008-09-26 09:15:00,87.475,87.785,87.455,87.565,1486400000.0
2008-09-26 09:30:00,87.57,87.605,86.96,87.03,1816700000.0
2008-09-26 09:45:00,87.035,87.235,86.83,86.96,1980000000.0
2008-09-26 10:00:00,86.96,87.135,86.925,86.955,1881800000.0
2008-09-26 10:15:00,86.955,87.305,86.94,87.25,1699800000.0
2008-09-26 10:30:00,87.25,87.37,87.17,87.18,1567800000.0
2008-09-26 10:45:00,87.18,87.41,87.13,87.35,1432000000.0
2008-09-26 11:00:00,87.345,87.355,87.105,87.155,1578300000.0
2008-09-26 11:15:00,87.15,87.235,87.1,87.1,1433800000.0
2008-09-26 11:30:00,87.1,87.36,87.09,87.255,1258300000.0
2008-09-26 11:45:00,87.25,87.54,87.245,87.45,1658300000.0
2008-09-26 12:00:00,87.455,87.49,87.37,87.375,1028500000.0
2008-09-26 12:15:00,87.385,87.395,87.22,87.27,1297100000.0
2008-09-26 12:30:00,87.27,87.365,87.18,87.18,1021500000.0
2008-09-26 12:45:00,87.18,87.235,87.11,87.2,1256100000.0
2008-09-26 13:00:00,87.2,87.31,87.11,87.14,1117600000.0
2008-09-26 13:15:00,87.145,87.25,87.095,87.195,995700000.0
2008-09-26 13:30:00,87.195,87.325,87.125,87.325,1283700000.0
2008-09-26 13:45:00,87.33,87.34,87.175,87.34,1752900000.0
2008-09-26 14:00:00,87.345,87.45,87.235,87.25,1832100000.0
2008-09-26 14:15:00,87.255,87.475,87.175,87.275,4623799996.0
2008-09-26 14:30:00,87.27,87.43,87.105,87.39,2723800000.0
2008-09-26 14:45:00,87.39,87.455,87.29,87.325,1520400000.0
2008-09-26 15:00:00,87.33,87.735,87.31,87.67,1946200000.0
2008-09-26 15:15:00,87.67,87.815,87.615,87.69,1709200000.0
2008-09-26 15:30:00,87.69,87.77,87.49,87.7,2249800000.0
2008-09-26 15:45:00,87.7,88.11,87.69,88.1,2202200000.0
2008-09-26 16:00:00,88.1,88.405,88.08,88.19,2703900000.0
2008-09-26 16:15:00,88.19,88.385,88.13,88.295,2397200000.0
2008-09-26 16:30:00,88.295,88.34,88.13,88.155,2126500000.0
2008-09-26 16:45:00,88.155,88.19,87.9,87.975,2178000000.0
2008-09-26 17:00:00,87.975,87.985,87.7,87.705,2109000000.0
2008-09-26 17:15:00,87.7,88.06,87.685,87.91,1719700000.0
2008-09-26 17:30:00,87.915,88.055,87.865,87.98,1603800000.0
2008-09-26 17:45:00,87.98,88.035,87.89,87.94,2151300000.0
2008-09-26 18:00:00,87.94,88.17,87.9,88.14,1522600000.0
2008-09-26 18:15:00,88.15,88.24,88.06,88.235,1768100000.0
2008-09-26 18:30:00,88.235,88.34,88.18,88.24,1219900000.0
2008-09-26 18:45:00,88.24,88.305,88.24,88.265,1430600000.0
2008-09-26 19:00:00,88.26,88.35,88.2,88.255,1351700000.0
2008-09-26 19:15:00,88.255,88.295,88.14,88.15,1006900000.0
2008-09-26 19:30:00,88.15,88.21,88.14,88.185,1814500000.0
2008-09-26 19:45:00,88.185,88.25,88.14,88.15,1243000000.0
2008-09-26 20:00:00,88.15,88.15,88.06,88.08,659900000.0
2008-09-26 20:15:00,88.085,88.175,88.08,88.14,1902800000.0
2008-09-26 20:30:00,88.14,88.14,88.04,88.08,1519800000.0
2008-09-26 20:45:00,88.08,88.095,88.03,88.07,579400000.0
2008-09-26 21:00:00,88.07,88.07,87.99,88.05,1205300000.0
2008-09-26 21:15:00,88.05,88.11,88.04,88.11,708900000.0
2008-09-26 21:30:00,88.105,88.135,88.055,88.12,876800000.0
2008-09-26 21:45:00,88.125,88.24,88.12,88.17,1989600000.0
2008-09-26 22:00:00,88.17,88.275,88.15,88.22,1684000000.0
2008-09-26 22:15:00,88.22,88.25,88.135,88.145,435400000.0
2008-09-26 22:30:00,88.14,88.185,88.105,88.13,669600000.0
2008-09-26 22:45:00,88.13,88.175,88.045,88.09,1249200001.0
2008-09-28 23:00:00,87.864,87.935,87.722,87.8,947700002.0
2008-09-28 23:15:00,87.81,87.883,87.81,87.868,672400001.0
2008-09-28 23:30:00,87.862,87.91,87.821,87.91,1129800000.0
2008-09-28 23:45:00,87.888,87.973,87.84,87.86,1539999999.0
2008-09-29 00:00:00,87.865,88.225,87.86,88.225,616000003.0
2008-09-29 00:15:00,88.22,88.315,88.14,88.285,1106600000.0
2008-09-29 00:30:00,88.28,88.34,88.14,88.2,1679800000.0
2008-09-29 00:45:00,88.2,88.2,88.115,88.13,787800000.0
2008-09-29 01:00:00,88.13,88.4,88.11,88.31,2044700003.0
2008-09-29 01:15:00,88.31,88.36,88.16,88.215,1520300001.0
2008-09-29 01:30:00,88.215,88.3,88.205,88.3,790800000.0
2008-09-29 01:45:00,88.3,88.56,88.29,88.56,470500000.0
2008-09-29 02:00:00,88.56,88.56,88.44,88.455,1258700000.0
2008-09-29 02:15:00,88.455,88.55,88.41,88.5,1593900000.0
2008-09-29 02:30:00,88.5,88.61,88.455,88.49,852800000.0
2008-09-29 02:45:00,88.49,88.9,88.49,88.9,1307600000.0
2008-09-29 03:00:00,88.9,88.905,88.63,88.65,1023500000.0
2008-09-29 03:15:00,88.63,88.835,88.615,88.635,1081800000.0
2008-09-29 03:30:00,88.635,88.715,88.6,88.69,606400000.0
2008-09-29 03:45:00,88.69,88.69,88.59,88.69,786500000.0
2008-09-29 04:00:00,88.695,88.695,88.54,88.56,690000000.0
2008-09-29 04:15:00,88.56,88.565,88.265,88.32,938199998.0
2008-09-29 04:30:00,88.32,88.4,88.28,88.37,644500000.0
2008-09-29 04:45:00,88.365,88.415,88.315,88.35,537500000.0
2008-09-29 05:00:00,88.35,88.36,88.195,88.3,703700000.0
2008-09-29 05:15:00,88.3,88.455,88.29,88.43,392900000.0
2008-09-29 05:30:00,88.43,88.485,88.4,88.45,321500001.0
2008-09-29 05:45:00,88.45,88.5,88.285,88.295,865299999.0
2008-09-29 06:00:00,88.29,88.29,88.105,88.19,882100000.0
2008-09-29 06:15:00,88.19,88.25,88.145,88.16,586800001.0
2008-09-29 06:30:00,88.16,88.165,88.03,88.11,1200800000.0
2008-09-29 06:45:00,88.115,88.155,88.105,88.14,1500600000.0
2008-09-29 07:00:00,88.14,88.15,87.945,88.035,1628600001.0
2008-09-29 07:15:00,88.035,88.065,87.97,88.015,1311100001.0
2008-09-29 07:30:00,88.015,88.09,87.94,88.04,1734600000.0
2008-09-29 07:45:00,88.04,88.1,87.86,88.0,1490300001.0
2008-09-29 08:00:00,88.0,88.045,87.67,87.755,1626300000.0
2008-09-29 08:15:00,87.75,87.75,87.505,87.64,2166700000.0
2008-09-29 08:30:00,87.635,87.655,87.25,87.45,2929500000.0
2008-09-29 08:45:00,87.455,87.46,87.24,87.36,2351200000.0
2008-09-29 09:00:00,87.355,87.415,87.23,87.23,1701500000.0
2008-09-29 09:15:00,87.23,87.23,87.005,87.065,2532499999.0
2008-09-29 09:30:00,87.06,87.16,86.84,86.85,1691300000.0
2008-09-29 09:45:00,86.86,86.875,86.565,86.685,3297500000.0
2008-09-29 10:00:00,86.68,86.845,86.67,86.805,1791200000.0
2008-09-29 10:15:00,86.805,86.905,86.705,86.82,1591700000.0
2008-09-29 10:30:00,86.82,87.08,86.82,87.055,1718100000.0
2008-09-29 10:45:00,87.055,87.055,86.84,86.875,821800000.0
2008-09-29 11:00:00,86.875,87.16,86.86,87.055,1430600000.0
2008-09-29 11:15:00,87.055,87.055,86.6,86.625,2007600000.0
2008-09-29 11:30:00,86.62,86.74,86.525,86.565,1518400000.0
2008-09-29 11:45:00,86.565,86.74,86.555,86.66,2205400000.0
2008-09-29 12:00:00,86.66,86.7,86.545,86.68,1918700000.0
2008-09-29 12:15:00,86.685,86.74,86.56,86.58,1247700000.0
2008-09-29 12:30:00,86.58,86.61,86.445,86.53,1279900000.0
2008-09-29 12:45:00,86.53,86.665,86.45,86.56,1523600000.0
2008-09-29 13:00:00,86.565,86.565,86.345,86.42,1724000000.0
2008-09-29 13:15:00,86.42,86.565,86.4,86.475,1355600000.0
2008-09-29 13:30:00,86.475,86.63,86.425,86.52,1113100000.0
2008-09-29 13:45:00,86.52,86.56,86.37,86.4,726000000.0
2008-09-29 14:00:00,86.39,86.54,86.37,86.435,1052200000.0
2008-09-29 14:15:00,86.435,86.51,86.275,86.285,1470100000.0
2008-09-29 14:30:00,86.295,86.36,85.97,86.01,1523200000.0
2008-09-29 14:45:00,86.01,86.04,85.74,85.98,1601400000.0
2008-09-29 15:00:00,85.99,86.06,85.885,85.89,1274700000.0
2008-09-29 15:15:00,85.89,85.94,85.775,85.91,1656300000.0
2008-09-29 15:30:00,85.92,86.055,85.715,85.76,1863100000.0
2008-09-29 15:45:00,85.76,85.835,85.635,85.73,2096900000.0
2008-09-29 16:00:00,85.735,85.97,85.635,85.815,4047400037.0
2008-09-29 16:15:00,85.805,85.815,85.23,85.64,3724000000.0
2008-09-29 16:30:00,85.64,85.645,85.165,85.3,2759300000.0
2008-09-29 16:45:00,85.3,85.575,85.3,85.405,2347000000.0
2008-09-29 17:00:00,85.415,85.445,85.31,85.4,2404899971.0
2008-09-29 17:15:00,85.4,85.545,85.36,85.52,2066799997.0
2008-09-29 17:30:00,85.52,85.555,85.42,85.5,1245200000.0
2008-09-29 17:45:00,85.5,85.56,85.365,85.37,1667100000.0
2008-09-29 18:00:00,85.37,85.52,85.29,85.41,1332800000.0
2008-09-29 18:15:00,85.41,85.43,85.19,85.24,800200000.0
2008-09-29 18:30:00,85.24,85.73,85.14,85.655,1000500000.0
2008-09-29 18:45:00,85.65,85.685,85.38,85.46,885100000.0
2008-09-29 19:00:00,85.45,85.56,85.42,85.5,669300000.0
2008-09-29 19:15:00,85.5,85.57,85.395,85.56,939400000.0
2008-09-29 19:30:00,85.57,85.57,84.62,84.635,1628600000.0
2008-09-29 19:45:00,84.655,85.19,84.245,84.955,8073099981.0
2008-09-29 20:00:00,84.955,85.25,84.765,84.815,6780999990.0
2008-09-29 20:15:00,84.815,84.935,84.535,84.58,5005400030.0
2008-09-29 20:30:00,84.58,84.69,84.175,84.2,3567700011.0
2008-09-29 20:45:00,84.2,84.23,83.835,83.875,6079599998.0
2008-09-29 21:00:00,83.875,84.04,83.73,83.76,4483699995.0
2008-09-29 21:15:00,83.76,83.78,83.465,83.47,3384099997.0
2008-09-29 21:30:00,83.47,83.62,83.305,83.585,1855100029.0
2008-09-29 21:45:00,83.61,83.63,83.39,83.465,2803999928.0
2008-09-29 22:00:00,83.5,83.61,83.43,83.44,932700000.0
2008-09-29 22:15:00,83.44,83.66,83.335,83.6,2624800000.0
2008-09-29 22:30:00,83.61,83.67,83.555,83.65,392300000.0
2008-09-29 22:45:00,83.655,83.9,83.655,83.81,2011799999.0
2008-09-29 23:00:00,83.81,83.81,83.54,83.54,4449200000.0
2008-09-29 23:15:00,83.54,83.56,83.45,83.53,3936799996.0
2008-09-29 23:30:00,83.53,83.65,83.33,83.33,4496499996.0
2008-09-29 23:45:00,83.33,83.36,83.0,83.06,8151900019.0
2008-09-30 00:00:00,83.06,83.17,82.9,83.02,6329399999.0
2008-09-30 00:15:00,83.02,83.08,82.57,82.62,8646799990.0
2008-09-30 00:30:00,82.62,82.99,82.23,82.95,8992399997.0
2008-09-30 00:45:00,82.95,82.96,82.65,82.86,8678200000.0
2008-09-30 01:00:00,82.86,82.9,82.715,82.82,6965300001.0
2008-09-30 01:15:00,82.82,82.83,82.54,82.74,6386399997.0
2008-09-30 01:30:00,82.74,83.025,82.74,82.89,3653399991.0
2008-09-30 01:45:00,82.89,83.25,82.87,83.24,5627599993.0
2008-09-30 02:00:00,83.24,83.67,83.23,83.32,7725599996.0
2008-09-30 02:15:00,83.325,83.5,83.14,83.38,9770199996.0
2008-09-30 02:30:00,83.38,83.46,83.255,83.35,4457400000.0
2008-09-30 02:45:00,83.35,83.35,82.8,83.17,8050200000.0
2008-09-30 03:00:00,83.17,83.2,82.74,82.87,7597099996.0
2008-09-30 03:15:00,82.87,83.04,82.765,83.01,8137299997.0
2008-09-30 03:30:00,83.05,83.05,82.86,82.94,5180399999.0
2008-09-30 03:45:00,82.94,83.015,82.88,82.96,4555100000.0
2008-09-30 04:00:00,82.96,83.12,82.95,83.11,1450500001.0
2008-09-30 04:15:00,83.14,83.29,83.11,83.25,3035699999.0
2008-09-30 04:30:00,83.255,83.34,83.215,83.28,3118500003.0
2008-09-30 04:45:00,83.29,83.33,83.18,83.2,2822499997.0
2008-09-30 05:00:00,83.2,83.24,83.08,83.08,2204099999.0
2008-09-30 05:15:00,83.085,83.28,83.085,83.22,1821800002.0
2008-09-30 05:30:00,83.22,83.27,83.13,83.22,3010500001.0
2008-09-30 05:45:00,83.22,83.38,83.21,83.37,1612499998.0
2008-09-30 06:00:00,83.37,83.47,83.36,83.44,1942800000.0
2008-09-30 06:15:00,83.44,83.5,83.34,83.34,2966100022.0
2008-09-30 06:30:00,83.335,83.39,83.3,83.37,2015500000.0
2008-09-30 06:45:00,83.37,83.63,83.37,83.61,2753799997.0
2008-09-30 07:00:00,83.62,83.76,83.57,83.74,2655600000.0
2008-09-30 07:15:00,83.74,83.87,83.645,83.85,2995400005.0
2008-09-30 07:30:00,83.84,83.86,83.665,83.81,2253400003.0
2008-09-30 07:45:00,83.81,83.82,83.34,83.37,4429300004.0
2008-09-30 08:00:00,83.375,83.56,83.33,83.49,7689599988.0
2008-09-30 08:15:00,83.5,83.75,83.48,83.67,1232400000.0
2008-09-30 08:30:00,83.67,83.7,83.44,83.465,1206600000.0
2008-09-30 08:45:00,83.465,84.03,83.395,83.97,1454300000.0
2008-09-30 09:00:00,83.96,84.13,83.86,84.11,1557700000.0
2008-09-30 09:15:00,84.11,84.49,84.09,84.38,1434400000.0
2008-09-30 09:30:00,84.38,84.48,84.165,84.37,1304600000.0
2008-09-30 09:45:00,84.37,84.41,84.24,84.3,1199800000.0
2008-09-30 10:00:00,84.3,84.37,84.24,84.33,1168200000.0
2008-09-30 10:15:00,84.32,84.415,84.26,84.39,1091600000.0
2008-09-30 10:30:00,84.4,84.6,84.37,84.56,962200000.0
2008-09-30 10:45:00,84.56,84.89,84.54,84.845,1260000000.0
2008-09-30 11:00:00,84.845,84.87,84.76,84.87,769200000.0
2008-09-30 11:15:00,84.86,84.99,84.84,84.93,790800000.0
2008-09-30 11:30:00,84.93,84.97,84.87,84.94,897900000.0
2008-09-30 11:45:00,84.93,85.13,84.89,85.12,959500000.0
2008-09-30 12:00:00,85.12,85.16,84.8,84.84,1203000000.0
2008-09-30 12:15:00,84.85,84.85,84.32,84.42,1334300000.0
2008-09-30 12:30:00,84.42,84.74,84.42,84.63,1465900000.0
2008-09-30 12:45:00,84.63,85.05,84.63,84.71,1449600000.0
2008-09-30 13:00:00,84.71,84.81,84.41,84.7,1718600000.0
2008-09-30 13:15:00,84.7,84.85,84.69,84.78,818700000.0
2008-09-30 13:30:00,84.765,84.98,84.67,84.695,1327900000.0
2008-09-30 13:45:00,84.69,84.75,84.54,84.6,1815200000.0
2008-09-30 14:00:00,84.6,84.96,84.6,84.8,2072400000.0
2008-09-30 14:15:00,84.8,84.9,84.73,84.76,1966200000.0
2008-09-30 14:30:00,84.76,84.81,84.53,84.585,2285200000.0
2008-09-30 14:45:00,84.585,84.76,84.42,84.54,2843590000.0
2008-09-30 15:00:00,84.54,84.895,84.53,84.8,2350900000.0
2008-09-30 15:15:00,84.8,84.99,84.75,84.82,2668700000.0
2008-09-30 15:30:00,84.85,84.91,84.585,84.645,2829600000.0
2008-09-30 15:45:00,84.64,84.68,84.18,84.29,2847700000.0
2008-09-30 16:00:00,84.29,84.72,84.28,84.7,2570300000.0
2008-09-30 16:15:00,84.7,84.89,84.48,84.575,2410790000.0
2008-09-30 16:30:00,84.58,84.63,84.345,84.345,2456790000.0
2008-09-30 16:45:00,84.345,84.635,83.725,83.745,5221259993.0
2008-09-30 17:00:00,83.745,83.745,83.4,83.7,2752500014.0
2008-09-30 17:15:00,83.7,83.87,83.555,83.64,2634729999.0
2008-09-30 17:30:00,83.64,83.68,83.5,83.575,1808200000.0
2008-09-30 17:45:00,83.57,83.81,83.5,83.735,1498800000.0
2008-09-30 18:00:00,83.735,83.94,83.69,83.72,1090400000.0
2008-09-30 18:15:00,83.72,84.05,83.54,83.71,1781290000.0
2008-09-30 18:30:00,83.71,83.75,83.5,83.7,1743890001.0
2008-09-30 18:45:00,83.7,83.9,83.65,83.89,1198100000.0
2008-09-30 19:00:00,83.895,83.91,83.7,83.78,1443190000.0
2008-09-30 19:15:00,83.78,83.95,83.715,83.91,1575500000.0
2008-09-30 19:30:00,83.92,84.14,83.85,84.105,1459700000.0
2008-09-30 19:45:00,84.1,84.16,83.97,83.99,1049200000.0
2008-09-30 20:00:00,83.99,84.01,83.83,83.96,1077000000.0
2008-09-30 20:15:00,83.96,84.12,83.94,84.05,1158200000.0
2008-09-30 20:30:00,84.05,84.22,84.0,84.17,996500000.0
2008-09-30 20:45:00,84.17,84.18,84.04,84.14,977400000.0
2008-09-30 21:00:00,84.15,84.26,84.12,84.205,979200000.0
2008-09-30 21:15:00,84.21,84.22,83.95,84.09,1236100000.0
2008-09-30 21:30:00,84.09,84.115,83.99,84.08,797200000.0
2008-09-30 21:45:00,84.08,84.17,83.95,84.03,1032900000.0
2008-09-30 22:00:00,84.02,84.03,83.92,83.93,455800000.0
2008-09-30 22:15:00,83.93,84.05,83.93,84.03,725400000.0
2008-09-30 22:30:00,84.04,84.095,83.985,84.065,510900000.0
2008-09-30 22:45:00,84.07,84.13,84.0,84.08,842300000.0
2008-09-30 23:00:00,84.08,84.18,83.999,84.13,512100000.0
2008-09-30 23:15:00,84.14,84.25,84.086,84.22,245500000.0
2008-09-30 23:30:00,84.22,84.32,84.19,84.29,337100000.0
2008-09-30 23:45:00,84.28,84.31,84.13,84.15,454799996.0
2008-10-01 00:00:00,84.15,84.255,84.15,84.2,843200000.0
2008-10-01 00:15:00,84.19,84.21,83.85,83.89,1330700001.0
2008-10-01 00:30:00,83.89,84.0,83.88,83.94,370800001.0
2008-10-01 00:45:00,83.95,84.13,83.935,84.03,833600004.0
2008-10-01 01:00:00,84.05,84.05,83.95,84.01,302900000.0
2008-10-01 01:15:00,84.0,84.16,83.929,84.15,491100000.0
2008-10-01 01:30:00,84.14,84.3,84.14,84.3,440200001.0
2008-10-01 01:45:00,84.29,84.37,84.26,84.28,749800000.0
2008-10-01 02:00:00,84.26,84.41,84.21,84.32,1230300000.0
2008-10-01 02:15:00,84.33,84.435,84.3,84.425,612900001.0
2008-10-01 02:30:00,84.42,84.58,84.4,84.51,701070000.0
2008-10-01 02:45:00,84.51,84.75,84.51,84.69,968300000.0
2008-10-01 03:00:00,84.68,84.69,84.455,84.56,768680000.0
2008-10-01 03:15:00,84.56,84.72,84.49,84.535,731800000.0
2008-10-01 03:30:00,84.54,84.55,84.41,84.48,684900000.0
2008-10-01 03:45:00,84.48,84.48,84.21,84.21,525800000.0
2008-10-01 04:00:00,84.2,84.36,84.11,84.12,641800000.0
2008-10-01 04:15:00,84.12,84.18,83.995,84.04,845200000.0
2008-10-01 04:30:00,84.04,84.23,83.99,84.21,751200000.0
2008-10-01 04:45:00,84.215,84.32,84.2,84.29,480000000.0
2008-10-01 05:00:00,84.29,84.34,84.19,84.31,427700000.0
2008-10-01 05:15:00,84.31,84.36,84.29,84.31,242900000.0
2008-10-01 05:30:00,84.325,84.34,84.15,84.29,423200000.0
2008-10-01 05:45:00,84.29,84.325,84.2,84.29,363100000.0
2008-10-01 06:00:00,84.29,84.35,84.14,84.22,380400000.0
2008-10-01 06:15:00,84.22,84.33,84.2,84.2,362900000.0
2008-10-01 06:30:00,84.2,84.29,84.16,84.2,561800000.0
2008-10-01 06:45:00,84.2,84.32,84.105,84.24,468900000.0
2008-10-01 07:00:00,84.24,84.35,84.155,84.18,641000000.0
2008-10-01 07:15:00,84.185,84.3,84.165,84.26,463300000.0
2008-10-01 07:30:00,84.255,84.34,84.19,84.29,601800000.0
2008-10-01 07:45:00,84.3,84.43,84.24,84.38,720500002.0
2008-10-01 08:00:00,84.385,84.62,84.31,84.585,1512600000.0
2008-10-01 08:15:00,84.585,84.66,84.41,84.61,1268500000.0
2008-10-01 08:30:00,84.61,84.65,84.39,84.53,850900000.0
2008-10-01 08:45:00,84.53,84.615,84.395,84.48,1158300000.0
2008-10-01 09:00:00,84.51,84.7,84.43,84.62,1011000000.0
2008-10-01 09:15:00,84.63,85.1,84.61,85.02,1341000000.0
2008-10-01 09:30:00,85.02,85.13,84.92,85.06,1655900000.0
2008-10-01 09:45:00,85.06,85.16,84.87,84.9,1553400000.0
2008-10-01 10:00:00,84.9,85.03,84.835,84.88,1410490000.0
2008-10-01 10:15:00,84.885,84.9,84.69,84.73,940700000.0
2008-10-01 10:30:00,84.73,84.815,84.66,84.72,1016390000.0
2008-10-01 10:45:00,84.72,84.96,84.71,84.87,777500000.0
2008-10-01 11:00:00,84.86,84.96,84.765,84.955,1489000000.0
2008-10-01 11:15:00,84.95,85.01,84.795,84.82,2049479999.0
2008-10-01 11:30:00,84.82,84.88,84.65,84.7,1554900000.0
2008-10-01 11:45:00,84.7,84.81,84.635,84.75,1058200000.0
2008-10-01 12:00:00,84.75,85.11,84.75,85.045,1186700000.0
2008-10-01 12:15:00,85.04,85.08,84.895,85.05,2037900000.0
2008-10-01 12:30:00,85.05,85.12,84.88,84.88,1441700000.0
2008-10-01 12:45:00,84.88,84.92,84.81,84.905,1205700000.0
2008-10-01 13:00:00,84.91,85.07,84.885,85.06,1013800000.0
2008-10-01 13:15:00,85.06,85.075,84.95,84.99,988300000.0
2008-10-01 13:30:00,84.995,85.08,84.965,85.03,1030000000.0
2008-10-01 13:45:00,85.03,85.04,84.625,84.77,2168000000.0
2008-10-01 14:00:00,84.77,84.825,84.655,84.655,1874500000.0
2008-10-01 14:15:00,84.66,84.795,84.105,84.175,3252380001.0
2008-10-01 14:30:00,84.175,84.36,84.15,84.335,2603860000.0
2008-10-01 14:45:00,84.33,84.545,84.14,84.185,1791700000.0
2008-10-01 15:00:00,84.185,84.245,83.845,83.9,2010880001.0
2008-10-01 15:15:00,83.905,83.965,83.64,83.855,3193070000.0
2008-10-01 15:30:00,83.855,83.905,83.445,83.57,2585949994.0
2008-10-01 15:45:00,83.58,83.81,83.455,83.64,1819780000.0
2008-10-01 16:00:00,83.65,83.67,82.97,83.09,2374890000.0
2008-10-01 16:15:00,83.09,83.22,82.955,83.175,1939200000.0
2008-10-01 16:30:00,83.18,83.26,83.07,83.145,1784000000.0
2008-10-01 16:45:00,83.15,83.5,83.14,83.465,1926700000.0
2008-10-01 17:00:00,83.465,83.635,83.3,83.55,1834600000.0
2008-10-01 17:15:00,83.55,83.765,83.46,83.7,1999900000.0
2008-10-01 17:30:00,83.705,83.955,83.62,83.835,1663000000.0
2008-10-01 17:45:00,83.835,84.245,83.79,84.16,1660900000.0
2008-10-01 18:00:00,84.155,84.23,83.98,84.06,1437800000.0
2008-10-01 18:15:00,84.06,84.23,83.96,84.005,1888380000.0
2008-10-01 18:30:00,84.005,84.1,83.87,84.085,3306300000.0
2008-10-01 18:45:00,84.08,84.125,83.965,84.1,3346300000.0
2008-10-01 19:00:00,84.09,84.09,83.715,83.73,2892000000.0
2008-10-01 19:15:00,83.73,83.78,83.445,83.59,1846280000.0
2008-10-01 19:30:00,83.585,83.9,83.36,83.9,2298890000.0
2008-10-01 19:45:00,83.905,83.94,83.62,83.75,5845900000.0
2008-10-01 20:00:00,83.75,83.755,83.56,83.68,3196200000.0
2008-10-01 20:15:00,83.69,83.87,83.66,83.805,3309400000.0
2008-10-01 20:30:00,83.81,83.855,83.615,83.67,5442700000.0
2008-10-01 20:45:00,83.675,83.85,83.625,83.63,5106300000.0
2008-10-01 21:00:00,83.625,83.63,83.445,83.495,3803700000.0
2008-10-01 21:15:00,83.49,83.55,83.445,83.5,2664400000.0
2008-10-01 21:30:00,83.5,83.665,83.5,83.64,2731580000.0
2008-10-01 21:45:00,83.64,83.65,83.55,83.6,1770400000.0
2008-10-01 22:00:00,83.6,83.6,83.385,83.42,1577800000.0
2008-10-01 22:15:00,83.42,83.45,83.34,83.4,899800000.0
2008-10-01 22:30:00,83.39,83.425,83.235,83.305,2630600000.0
2008-10-01 22:45:00,83.3,83.33,83.15,83.215,754400000.0
2008-10-01 23:00:00,83.19,83.225,83.098,83.18,804600000.0
2008-10-01 23:15:00,83.114,83.55,83.114,83.49,2003179999.0
2008-10-01 23:30:00,83.49,83.53,83.378,83.466,1366799998.0
2008-10-01 23:45:00,83.5,83.65,83.5,83.59,2012590000.0
2008-10-02 00:00:00,83.59,83.66,83.56,83.66,469300000.0
2008-10-02 00:15:00,83.66,83.755,83.645,83.68,327490000.0
2008-10-02 00:30:00,83.68,83.82,83.626,83.815,516700001.0
2008-10-02 00:45:00,83.82,83.905,83.764,83.89,338790000.0
2008-10-02 01:00:00,83.89,84.085,83.787,84.05,859680000.0
2008-10-02 01:15:00,84.05,84.05,83.896,83.99,512000000.0
2008-10-02 01:30:00,83.98,84.1,83.903,84.07,447000001.0
2008-10-02 01:45:00,84.07,84.1,83.97,83.97,801500000.0
2008-10-02 02:00:00,83.975,83.98,83.45,83.61,2896800006.0
2008-10-02 02:15:00,83.61,83.68,83.47,83.675,1064000000.0
2008-10-02 02:30:00,83.66,83.72,83.575,83.65,659490000.0
2008-10-02 02:45:00,83.635,84.03,83.635,83.99,732000000.0
2008-10-02 03:00:00,83.933,84.125,83.901,84.1,584700000.0
2008-10-02 03:15:00,84.1,84.14,83.895,83.99,1261790006.0
2008-10-02 03:30:00,83.97,84.135,83.96,84.03,1336400000.0
2008-10-02 03:45:00,84.03,84.03,83.525,83.625,1539300000.0
2008-10-02 04:00:00,83.625,83.625,83.415,83.57,1546500000.0
2008-10-02 04:15:00,83.58,83.765,83.51,83.52,831890000.0
2008-10-02 04:30:00,83.52,83.705,83.45,83.69,683290000.0
2008-10-02 04:45:00,83.69,83.69,83.51,83.6,439600000.0
2008-10-02 05:00:00,83.595,83.605,83.53,83.57,478300000.0
2008-10-02 05:15:00,83.57,83.69,83.57,83.64,312700000.0
2008-10-02 05:30:00,83.64,83.71,83.64,83.71,335200000.0
2008-10-02 05:45:00,83.71,83.78,83.675,83.71,356100000.0
2008-10-02 06:00:00,83.71,83.755,83.665,83.72,296500000.0
2008-10-02 06:15:00,83.72,83.72,83.65,83.69,398800000.0
2008-10-02 06:30:00,83.68,83.69,83.505,83.555,764800000.0
2008-10-02 06:45:00,83.555,83.74,83.555,83.74,386400000.0
2008-10-02 07:00:00,83.735,83.795,83.675,83.725,875000000.0
2008-10-02 07:15:00,83.725,83.755,83.65,83.665,836300000.0
2008-10-02 07:30:00,83.655,83.77,83.65,83.66,629490000.0
2008-10-02 07:45:00,83.66,83.7,83.62,83.67,909000000.0
2008-10-02 08:00:00,83.675,83.68,83.265,83.275,1448500002.0
2008-10-02 08:15:00,83.265,83.495,83.18,83.41,944090000.0
2008-10-02 08:30:00,83.41,83.53,83.33,83.49,1286300000.0
2008-10-02 08:45:00,83.505,83.565,83.09,83.14,2582590000.0
2008-10-02 09:00:00,83.145,83.25,83.07,83.115,2352900000.0
2008-10-02 09:15:00,83.115,83.165,82.36,82.385,3389689998.0
2008-10-02 09:30:00,82.385,82.46,82.12,82.27,1936200000.0
2008-10-02 09:45:00,82.275,82.41,82.04,82.16,1559200000.0
2008-10-02 10:00:00,82.17,82.58,82.155,82.52,1900660000.0
2008-10-02 10:15:00,82.52,82.61,82.43,82.57,1423600000.0
2008-10-02 10:30:00,82.58,82.84,82.57,82.775,1537200000.0
2008-10-02 10:45:00,82.785,82.865,82.615,82.655,2016000000.0
2008-10-02 11:00:00,82.65,82.925,82.63,82.8,800600000.0
2008-10-02 11:15:00,82.8,82.975,82.735,82.95,1870200000.0
2008-10-02 11:30:00,82.965,83.13,82.93,83.075,970300000.0
2008-10-02 11:45:00,83.08,83.085,82.845,82.86,1585400000.0
2008-10-02 12:00:00,82.86,82.965,82.835,82.92,1115600000.0
2008-10-02 12:15:00,82.93,82.975,82.86,82.895,1533000000.0
2008-10-02 12:30:00,82.9,82.985,82.89,82.93,736200000.0
2008-10-02 12:45:00,82.93,83.015,82.72,82.735,1168500000.0
2008-10-02 13:00:00,82.735,82.795,82.61,82.665,1262900000.0
2008-10-02 13:15:00,82.665,82.74,82.46,82.565,1476200000.0
2008-10-02 13:30:00,82.59,82.645,82.425,82.525,1175700000.0
2008-10-02 13:45:00,82.52,82.735,82.47,82.715,1275400000.0
2008-10-02 14:00:00,82.72,82.885,82.695,82.795,951300000.0
2008-10-02 14:15:00,82.795,82.815,82.51,82.67,1163200000.0
2008-10-02 14:30:00,82.68,82.69,82.41,82.575,2213600000.0
2008-10-02 14:45:00,82.57,82.595,81.88,82.08,2413300004.0
2008-10-02 15:00:00,82.08,82.545,82.06,82.37,1500000000.0
2008-10-02 15:15:00,82.37,82.47,82.26,82.285,1183200000.0
2008-10-02 15:30:00,82.295,82.375,82.15,82.17,1157600000.0
2008-10-02 15:45:00,82.17,82.225,81.895,82.05,1465000000.0
2008-10-02 16:00:00,82.055,82.395,81.97,82.31,1399400000.0
2008-10-02 16:15:00,82.3,82.31,81.93,81.98,1474900000.0
2008-10-02 16:30:00,81.985,82.12,81.81,81.87,1568001500.0
2008-10-02 16:45:00,81.86,81.865,81.415,81.455,1578300000.0
2008-10-02 17:00:00,81.47,81.64,81.18,81.295,1828300000.0
2008-10-02 17:15:00,81.295,81.605,81.195,81.515,1321100000.0
2008-10-02 17:30:00,81.515,81.525,81.35,81.505,1442000000.0
2008-10-02 17:45:00,81.51,81.805,81.475,81.79,1069600000.0
2008-10-02 18:00:00,81.795,81.95,81.635,81.775,1306700000.0
2008-10-02 18:15:00,81.775,81.925,81.705,81.82,787900000.0
2008-10-02 18:30:00,81.82,81.92,81.76,81.825,1042600000.0
2008-10-02 18:45:00,81.815,81.985,81.735,81.98,913500000.0
2008-10-02 19:00:00,81.97,81.985,81.675,81.76,768800000.0
2008-10-02 19:15:00,81.765,81.83,81.73,81.77,632900000.0
2008-10-02 19:30:00,81.775,81.85,81.735,81.795,641100000.0
2008-10-02 19:45:00,81.8,81.845,81.62,81.735,950000000.0
2008-10-02 20:00:00,81.73,81.75,81.61,81.67,775200000.0
2008-10-02 20:15:00,81.69,81.755,81.46,81.545,937700000.0
2008-10-02 20:30:00,81.55,81.55,81.335,81.37,719700000.0
2008-10-02 20:45:00,81.375,81.61,81.35,81.51,683900000.0
2008-10-02 21:00:00,81.51,81.545,81.431,81.435,441300000.0
2008-10-02 21:15:00,81.43,81.43,81.285,81.3,592700000.0
2008-10-02 21:30:00,81.3,81.49,81.2,81.235,1093600000.0
2008-10-02 21:45:00,81.23,81.355,81.155,81.205,923900000.0
2008-10-02 22:00:00,81.19,81.24,81.02,81.06,625600000.0
2008-10-02 22:15:00,81.06,81.34,80.98,81.245,1077800000.0
2008-10-02 22:30:00,81.245,81.35,81.22,81.35,418000000.0
2008-10-02 22:45:00,81.35,81.44,81.35,81.355,386400000.0
2008-10-02 23:00:00,81.35,81.375,81.231,81.32,640199998.0
2008-10-02 23:15:00,81.32,81.38,81.32,81.36,317899997.0
2008-10-02 23:30:00,81.365,81.51,81.35,81.42,1351900000.0
2008-10-02 23:45:00,81.42,81.48,81.349,81.377,545200000.0
2008-10-03 00:00:00,81.38,81.435,81.23,81.23,241800000.0
2008-10-03 00:15:00,81.23,81.23,81.08,81.125,407400000.0
2008-10-03 00:30:00,81.12,81.25,81.12,81.19,295699999.0
2008-10-03 00:45:00,81.19,81.35,81.19,81.33,340600000.0
2008-10-03 01:00:00,81.345,81.355,81.23,81.31,447699999.0
2008-10-03 01:15:00,81.31,81.36,81.259,81.31,289390000.0
2008-10-03 01:30:00,81.265,81.31,81.15,81.15,553900000.0
2008-10-03 01:45:00,81.15,81.18,80.975,81.135,1159300000.0
2008-10-03 02:00:00,81.12,81.22,81.1,81.19,941100000.0
2008-10-03 02:15:00,81.19,81.285,81.08,81.08,1563500000.0
2008-10-03 02:30:00,81.08,81.16,81.08,81.14,1340399976.0
2008-10-03 02:45:00,81.14,81.265,81.12,81.245,661400000.0
2008-10-03 03:00:00,81.255,81.28,81.15,81.175,1230600000.0
2008-10-03 03:15:00,81.18,81.31,81.17,81.305,593400000.0
2008-10-03 03:30:00,81.3,81.49,81.28,81.405,1066200000.0
2008-10-03 03:45:00,81.4,81.55,81.385,81.525,815500000.0
2008-10-03 04:00:00,81.525,81.615,81.51,81.575,819800000.0
2008-10-03 04:15:00,81.58,81.645,81.52,81.64,655000000.0
2008-10-03 04:30:00,81.635,81.665,81.6,81.65,374900000.0
2008-10-03 04:45:00,81.66,81.73,81.635,81.695,498890000.0
2008-10-03 05:00:00,81.69,81.81,81.69,81.73,549600000.0
2008-10-03 05:15:00,81.73,81.77,81.69,81.765,721300000.0
2008-10-03 05:30:00,81.76,81.81,81.72,81.77,608700000.0
2008-10-03 05:45:00,81.775,81.915,81.77,81.915,566800000.0
2008-10-03 06:00:00,81.925,82.215,81.91,82.18,1722699997.0
2008-10-03 06:15:00,82.215,82.285,82.165,82.26,1085700000.0
2008-10-03 06:30:00,82.26,82.26,82.03,82.04,837900000.0
2008-10-03 06:45:00,82.04,82.065,81.93,82.04,688000000.0
2008-10-03 07:00:00,82.04,82.11,81.95,82.1,1048100000.0
2008-10-03 07:15:00,82.095,82.23,82.065,82.195,721300000.0
2008-10-03 07:30:00,82.19,82.215,82.115,82.14,1053300000.0
2008-10-03 07:45:00,82.14,82.225,82.11,82.18,609300000.0
2008-10-03 08:00:00,82.185,82.33,82.11,82.135,1425700000.0
2008-10-03 08:15:00,82.14,82.165,81.93,82.0,1523300000.0
2008-10-03 08:30:00,82.0,82.15,81.98,82.01,1305700000.0
2008-10-03 08:45:00,82.01,82.24,81.985,82.235,1561000000.0
2008-10-03 09:00:00,82.235,82.285,81.885,81.905,1925200000.0
2008-10-03 09:15:00,81.905,81.92,81.585,81.645,1713600000.0
2008-10-03 09:30:00,81.655,81.67,81.4,81.435,1870500000.0
2008-10-03 09:45:00,81.435,81.525,81.33,81.45,1160400000.0
2008-10-03 10:00:00,81.45,81.7,81.42,81.61,2373700000.0
2008-10-03 10:15:00,81.61,81.805,81.605,81.765,1456600000.0
2008-10-03 10:30:00,81.76,81.78,81.62,81.72,1841500000.0
2008-10-03 10:45:00,81.725,81.755,81.645,81.7,1400400000.0
2008-10-03 11:00:00,81.695,81.96,81.675,81.945,1440500000.0
2008-10-03 11:15:00,81.945,82.13,81.945,82.11,2188100000.0
2008-10-03 11:30:00,82.105,82.135,81.695,81.73,2268600000.0
2008-10-03 11:45:00,81.73,82.05,81.715,81.935,1973300000.0
2008-10-03 12:00:00,81.945,81.985,81.855,81.865,1872800000.0
2008-10-03 12:15:00,81.865,81.93,81.765,81.86,1655900000.0
2008-10-03 12:30:00,81.865,81.95,81.785,81.865,1588800000.0
2008-10-03 12:45:00,81.855,81.955,81.7,81.755,1830300000.0
2008-10-03 13:00:00,81.755,82.015,81.75,81.925,1948100000.0
2008-10-03 13:15:00,81.925,81.97,81.62,81.64,1606500000.0
2008-10-03 13:30:00,81.64,81.71,81.535,81.625,1445600000.0
2008-10-03 13:45:00,81.625,81.67,81.54,81.67,1191700000.0
2008-10-03 14:00:00,81.67,81.725,81.475,81.485,1428600000.0
2008-10-03 14:15:00,81.475,81.615,81.23,81.4,1954900001.0
2008-10-03 14:30:00,81.4,81.9,81.13,81.62,3477080003.0
2008-10-03 14:45:00,81.61,81.695,81.115,81.12,2385800000.0
2008-10-03 15:00:00,81.115,81.42,81.1,81.395,2318000000.0
2008-10-03 15:15:00,81.405,81.455,81.1,81.325,2147300000.0
2008-10-03 15:30:00,81.325,81.685,81.3,81.665,1951900000.0
2008-10-03 15:45:00,81.665,81.705,81.405,81.42,1864600000.0
2008-10-03 16:00:00,81.42,81.595,81.415,81.55,2034300000.0
2008-10-03 16:15:00,81.55,81.77,81.55,81.765,2003100000.0
2008-10-03 16:30:00,81.77,82.31,81.76,82.26,2261000000.0
2008-10-03 16:45:00,82.235,82.76,82.165,82.49,2359400000.0
2008-10-03 17:00:00,82.495,82.74,82.365,82.425,2728599989.0
2008-10-03 17:15:00,82.41,82.615,82.36,82.515,1821800000.0
2008-10-03 17:30:00,82.55,82.7,82.205,82.23,1992400000.0
2008-10-03 17:45:00,82.235,82.265,81.935,81.95,1524000000.0
2008-10-03 18:00:00,81.95,82.255,81.63,82.065,2007500001.0
2008-10-03 18:15:00,82.07,82.155,81.915,82.025,1225500000.0
2008-10-03 18:30:00,82.005,82.24,81.995,82.135,1474500000.0
2008-10-03 18:45:00,82.135,82.465,82.12,82.34,1929999996.0
2008-10-03 19:00:00,82.34,82.665,82.235,82.435,1303090000.0
2008-10-03 19:15:00,82.435,82.845,82.345,82.43,1823200000.0
2008-10-03 19:30:00,82.43,82.43,81.41,81.455,2099500000.0
2008-10-03 19:45:00,81.45,82.19,81.45,82.06,2386700000.0
2008-10-03 20:00:00,82.06,82.405,81.81,82.335,2192310000.0
2008-10-03 20:15:00,82.335,82.35,81.675,81.675,1727310000.0
2008-10-03 20:30:00,81.675,81.925,81.475,81.715,1614100000.0
2008-10-03 20:45:00,81.72,81.855,81.545,81.76,1679400000.0
2008-10-03 21:00:00,81.76,81.94,81.745,81.855,1038500000.0
2008-10-03 21:15:00,81.855,81.885,81.51,81.61,1122900000.0
2008-10-03 21:30:00,81.595,81.705,81.435,81.48,1173800000.0
2008-10-03 21:45:00,81.48,81.535,81.21,81.305,1389700000.0
2008-10-03 22:00:00,81.31,81.435,81.195,81.265,669800000.0
2008-10-03 22:15:00,81.26,81.61,81.26,81.52,668000000.0
2008-10-03 22:30:00,81.52,81.55,81.37,81.435,627700000.0
2008-10-03 22:45:00,81.435,81.525,81.336,81.47,483200000.0
2008-10-05 23:00:00,81.008,81.398,80.839,80.965,603600000.0
2008-10-05 23:15:00,80.965,81.212,80.965,81.105,453600000.0
2008-10-05 23:30:00,81.11,81.18,81.045,81.11,220800000.0
2008-10-05 23:45:00,81.095,81.165,80.83,80.885,408000000.0
2008-10-06 00:00:00,80.885,81.12,80.64,80.86,1694699997.0
2008-10-06 00:15:00,80.86,81.02,80.83,80.97,7751299983.0
2008-10-06 00:30:00,80.97,80.98,80.94,80.97,7469000003.0
2008-10-06 00:45:00,80.97,81.0,80.83,80.86,2076700005.0
2008-10-06 01:00:00,80.83,80.87,80.66,80.77,4766900008.0
2008-10-06 01:15:00,80.76,80.77,80.06,80.06,8666399963.0
2008-10-06 01:30:00,80.06,80.19,79.735,79.94,5615689996.0
2008-10-06 01:45:00,79.98,79.98,79.41,79.78,3761409996.0
2008-10-06 02:00:00,79.77,79.89,79.585,79.62,1888360000.0
2008-10-06 02:15:00,79.6,79.6,78.94,79.2,2904800006.0
2008-10-06 02:30:00,79.2,79.48,79.15,79.21,1763599998.0
2008-10-06 02:45:00,79.21,79.4,79.15,79.4,1764890000.0
2008-10-06 03:00:00,79.4,79.4,79.12,79.18,1440100000.0
2008-10-06 03:15:00,79.18,79.32,79.16,79.21,1077900000.0
2008-10-06 03:30:00,79.21,79.22,79.1,79.18,978120000.0
2008-10-06 03:45:00,79.18,79.28,79.095,79.235,1438879999.0
2008-10-06 04:00:00,79.24,79.255,79.145,79.23,1633600000.0
2008-10-06 04:15:00,79.23,79.295,79.14,79.165,1023800000.0
2008-10-06 04:30:00,79.17,79.19,79.106,79.19,420899999.0
2008-10-06 04:45:00,79.19,79.19,79.06,79.09,1249400000.0
2008-10-06 05:00:00,79.09,79.155,78.39,78.47,1855099999.0
2008-10-06 05:15:00,78.455,78.49,78.19,78.2,2036100000.0
2008-10-06 05:30:00,78.2,78.5,78.085,78.18,1693590002.0
2008-10-06 05:45:00,78.17,78.17,78.01,78.1,1693700000.0
2008-10-06 06:00:00,78.105,78.225,77.76,77.78,1557100000.0
2008-10-06 06:15:00,77.78,77.78,77.13,77.44,3866280003.0
2008-10-06 06:30:00,77.43,77.435,76.545,76.94,4283189999.0
2008-10-06 06:45:00,76.94,77.345,76.805,77.275,2680190000.0
2008-10-06 07:00:00,77.27,77.365,76.99,77.01,2073580000.0
2008-10-06 07:15:00,77.01,77.285,76.935,77.265,1155190000.0
2008-10-06 07:30:00,77.255,77.43,77.235,77.42,1265580000.0
2008-10-06 07:45:00,77.42,77.57,77.385,77.455,2484290000.0
2008-10-06 08:00:00,77.45,77.56,77.11,77.17,2542490000.0
2008-10-06 08:15:00,77.17,77.37,77.16,77.35,1548390000.0
2008-10-06 08:30:00,77.35,77.46,77.3,77.42,3182500000.0
2008-10-06 08:45:00,77.42,77.76,77.385,77.65,3497800000.0
2008-10-06 09:00:00,77.65,77.65,77.25,77.495,3741025000.0
2008-10-06 09:15:00,77.495,77.71,77.305,77.6,3336600000.0
2008-10-06 09:30:00,77.605,77.615,77.35,77.545,2619600000.0
2008-10-06 09:45:00,77.545,77.86,77.52,77.855,2294290000.0
2008-10-06 10:00:00,77.845,77.87,77.25,77.255,2431520000.0
2008-10-06 10:15:00,77.26,77.44,76.96,77.41,2523609997.0
2008-10-06 10:30:00,77.37,77.44,77.21,77.265,1747200000.0
2008-10-06 10:45:00,77.265,77.345,77.225,77.32,2076225000.0
2008-10-06 11:00:00,77.32,77.33,76.985,77.14,2814500000.0
2008-10-06 11:15:00,77.135,77.28,77.11,77.19,1877800000.0
2008-10-06 11:30:00,77.19,77.265,76.985,77.04,2279400000.0
2008-10-06 11:45:00,77.05,77.135,76.88,76.885,1774400000.0
2008-10-06 12:00:00,76.88,76.925,76.65,76.78,2271415000.0
2008-10-06 12:15:00,76.775,76.81,76.55,76.67,2007890000.0
2008-10-06 12:30:00,76.685,76.93,76.615,76.91,1843280000.0
2008-10-06 12:45:00,76.9,76.975,76.71,76.715,1674900000.0
2008-10-06 13:00:00,76.715,76.855,76.67,76.805,1944000000.0
2008-10-06 13:15:00,76.805,77.06,76.74,77.0,2273310000.0
2008-10-06 13:30:00,77.0,77.22,76.97,77.17,2223700000.0
2008-10-06 13:45:00,77.17,77.345,77.09,77.2,3248100000.0
2008-10-06 14:00:00,77.205,77.32,77.185,77.26,3573600000.0
2008-10-06 14:15:00,77.26,77.335,76.825,76.93,4455834999.0
2008-10-06 14:30:00,76.925,77.025,76.885,76.97,2897300000.0
2008-10-06 14:45:00,76.97,77.04,76.87,76.99,2269620000.0
2008-10-06 15:00:00,76.99,77.03,76.775,76.87,3698700000.0
2008-10-06 15:15:00,76.87,76.87,76.34,76.39,3029215000.0
2008-10-06 15:30:00,76.375,76.465,76.18,76.27,3373899999.0
2008-10-06 15:45:00,76.275,76.35,75.63,75.695,4045300000.0
2008-10-06 16:00:00,75.695,75.8,73.675,73.73,6263635002.0
2008-10-06 16:15:00,73.725,73.84,71.68,72.19,7286619997.0
2008-10-06 16:30:00,72.19,72.82,70.27,71.4,6143205000.0
2008-10-06 16:45:00,71.4,72.6,71.095,72.195,4711880000.0
2008-10-06 17:00:00,72.235,72.955,72.16,72.87,2880735000.0
2008-10-06 17:15:00,72.87,73.02,72.47,72.74,2132005000.0
2008-10-06 17:30:00,72.735,72.88,72.585,72.845,1457125000.0
2008-10-06 17:45:00,72.845,73.005,72.015,72.27,3418700000.0
2008-10-06 18:00:00,72.27,72.57,71.96,72.125,1512530000.0
2008-10-06 18:15:00,72.12,72.165,71.355,71.805,1906400000.0
2008-10-06 18:30:00,71.8,71.92,71.39,71.62,1343600000.0
2008-10-06 18:45:00,71.62,71.67,71.43,71.54,1252410000.0
2008-10-06 19:00:00,71.54,71.64,71.375,71.53,1336300000.0
2008-10-06 19:15:00,71.53,71.59,71.36,71.41,1073200000.0
2008-10-06 19:30:00,71.415,71.5,71.125,71.2,1089100000.0
2008-10-06 19:45:00,71.2,71.2,70.505,71.045,1895090000.0
2008-10-06 20:00:00,71.04,71.05,70.52,70.56,1688800000.0
2008-10-06 20:15:00,70.56,70.655,70.34,70.39,1624600000.0
2008-10-06 20:30:00,70.39,70.825,70.39,70.49,2258800000.0
2008-10-06 20:45:00,70.49,70.735,70.28,70.645,1443700000.0
2008-10-06 21:00:00,70.645,70.87,70.505,70.86,1310500000.0
2008-10-06 21:15:00,70.87,72.115,70.87,72.01,2515400000.0
2008-10-06 21:30:00,72.0,72.455,71.58,71.92,3150000010.0
2008-10-06 21:45:00,71.925,73.14,71.925,73.135,3616600031.0
2008-10-06 22:00:00,73.12,73.79,73.01,73.72,1826100000.0
2008-10-06 22:15:00,73.72,74.135,73.64,73.64,2469599999.0
2008-10-06 22:30:00,73.64,73.64,73.225,73.535,1182100000.0
2008-10-06 22:45:00,73.535,73.85,73.5,73.51,1951200030.0
2008-10-06 23:00:00,73.497,73.532,73.27,73.29,2849099990.0
2008-10-06 23:15:00,73.3,73.3,72.705,72.795,1095400000.0
2008-10-06 23:30:00,72.765,72.805,71.9,72.155,1328000006.0
2008-10-06 23:45:00,72.16,72.17,71.81,72.09,1391900002.0
2008-10-07 00:00:00,72.08,72.39,72.07,72.28,735900000.0
2008-10-07 00:15:00,72.25,72.505,72.18,72.465,1984200000.0
2008-10-07 00:30:00,72.46,73.0,72.45,72.82,2182800014.0
2008-10-07 00:45:00,72.82,73.51,72.82,73.49,2521400000.0
2008-10-07 01:00:00,73.49,73.97,73.46,73.8,1273300000.0
2008-10-07 01:15:00,73.8,73.815,73.09,73.39,3541300001.0
2008-10-07 01:30:00,73.39,73.42,73.28,73.31,706000000.0
2008-10-07 01:45:00,73.31,73.37,73.235,73.35,454100000.0
2008-10-07 02:00:00,73.355,73.49,73.25,73.265,889600000.0
2008-10-07 02:15:00,73.26,73.65,73.26,73.46,1116600000.0
2008-10-07 02:30:00,73.46,73.605,73.38,73.44,1009600003.0
2008-10-07 02:45:00,73.45,73.465,72.945,73.0,1169200000.0
2008-10-07 03:00:00,73.0,73.05,72.74,72.92,1590900000.0
2008-10-07 03:15:00,72.87,73.07,72.87,73.055,1048000000.0
2008-10-07 03:30:00,73.06,73.375,73.025,73.355,1289600000.0
2008-10-07 03:45:00,73.355,73.525,73.325,73.5,1016200000.0
2008-10-07 04:00:00,73.5,73.695,73.48,73.55,1220800000.0
2008-10-07 04:15:00,73.545,73.555,73.22,73.52,1042200000.0
2008-10-07 04:30:00,73.515,73.795,73.485,73.775,991000000.0
2008-10-07 04:45:00,73.77,73.86,73.665,73.75,905000000.0
2008-10-07 05:00:00,73.75,73.76,73.535,73.595,660400000.0
2008-10-07 05:15:00,73.595,73.615,73.265,73.5,1484399999.0
2008-10-07 05:30:00,73.5,73.55,71.72,73.5,3809900003.0
2008-10-07 05:45:00,73.5,74.915,73.495,74.13,3542439994.0
2008-10-07 06:00:00,74.13,75.48,74.13,75.42,2842100008.0
2008-10-07 06:15:00,75.42,75.525,74.145,74.59,1871000003.0
2008-10-07 06:30:00,74.635,75.005,74.37,74.45,2183199999.0
2008-10-07 06:45:00,74.45,74.625,74.14,74.295,1561600000.0
2008-10-07 07:00:00,74.3,74.345,73.99,74.26,1267400000.0
2008-10-07 07:15:00,74.285,74.53,74.18,74.52,1032400000.0
2008-10-07 07:30:00,74.525,75.01,74.485,74.845,1548999999.0
2008-10-07 07:45:00,74.85,74.925,74.745,74.87,1313200000.0
2008-10-07 08:00:00,74.865,74.975,74.68,74.93,1667100000.0
2008-10-07 08:15:00,74.93,75.145,74.915,74.935,2707300000.0
2008-10-07 08:30:00,74.945,74.95,74.47,74.84,7188800000.0
2008-10-07 08:45:00,74.825,74.94,74.69,74.895,5647200000.0
2008-10-07 09:00:00,74.89,74.92,74.57,74.8,5426700000.0
2008-10-07 09:15:00,74.805,75.76,74.795,75.5,7935499998.0
2008-10-07 09:30:00,75.505,75.6,74.95,74.95,6894900000.0
2008-10-07 09:45:00,74.95,75.13,74.4,74.45,6345700000.0
2008-10-07 10:00:00,74.44,74.525,73.16,73.31,8409100025.0
2008-10-07 10:15:00,73.31,73.31,72.595,72.86,7060100010.0
2008-10-07 10:30:00,72.865,73.9,72.785,73.795,7255399997.0
2008-10-07 10:45:00,73.795,73.805,73.04,73.235,6754100000.0
2008-10-07 11:00:00,73.235,73.3,72.8,72.965,6241500000.0
2008-10-07 11:15:00,72.97,73.16,72.21,72.255,7929600000.0
2008-10-07 11:30:00,72.26,72.885,72.23,72.565,7752900000.0
2008-10-07 11:45:00,72.565,73.045,72.51,72.84,5901500000.0
2008-10-07 12:00:00,72.84,73.365,72.82,73.32,5766500000.0
2008-10-07 12:15:00,73.32,73.58,73.135,73.42,6495700000.0
2008-10-07 12:30:00,73.42,73.435,73.04,73.04,5552300000.0
2008-10-07 12:45:00,73.04,73.04,72.41,72.805,7319299997.0
2008-10-07 13:00:00,72.815,73.025,72.73,72.995,6360200000.0
2008-10-07 13:15:00,73.0,73.11,72.93,72.965,4863900000.0
2008-10-07 13:30:00,72.965,73.475,72.83,73.335,3563200000.0
2008-10-07 13:45:00,73.33,73.87,73.17,73.81,4349599999.0
2008-10-07 14:00:00,73.805,74.36,73.78,74.23,4448399992.0
2008-10-07 14:15:00,74.225,74.26,73.145,73.155,8217800000.0
2008-10-07 14:30:00,73.155,73.52,73.155,73.415,7542400000.0
2008-10-07 14:45:00,73.415,73.425,72.79,72.99,5916900000.0
2008-10-07 15:00:00,73.0,75.025,73.0,74.895,7041000001.0
2008-10-07 15:15:00,74.895,75.055,74.445,75.015,8054700000.0
2008-10-07 15:30:00,75.005,75.26,74.395,74.63,9651300002.0
2008-10-07 15:45:00,74.62,74.66,73.74,74.045,10604600001.0
2008-10-07 16:00:00,74.045,74.28,73.69,74.06,10065200000.0
2008-10-07 16:15:00,74.06,74.675,73.99,74.605,3637900000.0
2008-10-07 16:30:00,74.6,74.62,73.66,73.91,2837700000.0
2008-10-07 16:45:00,73.91,73.925,73.545,73.64,2343000000.0
2008-10-07 17:00:00,73.645,73.96,73.195,73.515,2368400001.0
2008-10-07 17:15:00,73.505,73.89,73.36,73.705,2469300000.0
2008-10-07 17:30:00,73.7,73.92,73.59,73.74,1702200000.0
2008-10-07 17:45:00,73.74,73.9,73.67,73.78,1456000000.0
2008-10-07 18:00:00,73.78,73.8,73.35,73.5,1360500000.0
2008-10-07 18:15:00,73.485,73.69,73.215,73.27,1117700000.0
2008-10-07 18:30:00,73.27,73.3,72.64,72.945,1560800000.0
2008-10-07 18:45:00,72.94,73.075,72.69,73.0,1549300000.0
2008-10-07 19:00:00,73.0,73.705,72.965,73.56,1808100000.0
2008-10-07 19:15:00,73.56,73.57,72.875,73.045,2190600000.0
2008-10-07 19:30:00,73.05,73.09,72.78,72.855,1735400000.0
2008-10-07 19:45:00,72.855,72.865,72.345,72.585,2077099997.0
2008-10-07 20:00:00,72.595,73.02,72.545,72.98,1895400000.0
2008-10-07 20:15:00,72.975,73.38,72.79,73.285,2645600010.0
2008-10-07 20:30:00,73.29,73.5,73.085,73.15,2479800028.0
2008-10-07 20:45:00,73.145,73.18,72.85,72.94,1699300000.0
2008-10-07 21:00:00,72.935,72.945,72.54,72.67,1374600000.0
2008-10-07 21:15:00,72.67,72.72,72.4,72.455,1654799998.0
2008-10-07 21:30:00,72.45,72.475,71.845,71.865,3485399993.0
2008-10-07 21:45:00,71.9,71.9,71.33,71.47,2006599998.0
2008-10-07 22:00:00,71.47,71.76,71.47,71.715,733200000.0
2008-10-07 22:15:00,71.71,71.725,71.515,71.545,1002600000.0
2008-10-07 22:30:00,71.555,71.58,71.465,71.56,819400000.0
2008-10-07 22:45:00,71.56,71.72,71.555,71.59,545700000.0
2008-10-07 23:00:00,71.566,71.657,71.51,71.58,2616799997.0
2008-10-07 23:15:00,71.58,71.815,71.58,71.8,666699999.0
2008-10-07 23:30:00,71.805,72.325,71.75,72.325,1928899999.0
2008-10-07 23:45:00,72.33,72.78,72.215,72.23,2071100009.0
2008-10-08 00:00:00,72.23,72.54,72.17,72.5,866500000.0
2008-10-08 00:15:00,72.54,72.61,72.28,72.39,1608900001.0
2008-10-08 00:30:00,72.405,72.44,72.17,72.24,839100000.0
2008-10-08 00:45:00,72.24,72.245,71.92,72.06,1866000000.0
2008-10-08 01:00:00,72.06,72.065,71.65,71.71,2087700000.0
2008-10-08 01:15:00,71.71,71.88,71.69,71.795,2325199994.0
2008-10-08 01:30:00,71.795,71.88,71.435,71.44,1076900000.0
2008-10-08 01:45:00,71.445,71.67,71.39,71.63,1356499997.0
2008-10-08 02:00:00,71.63,71.8,71.41,71.67,1538000000.0
2008-10-08 02:15:00,71.67,72.075,71.65,72.075,1447600000.0
2008-10-08 02:30:00,72.075,72.12,71.99,72.03,1194200000.0
2008-10-08 02:45:00,72.03,72.045,71.775,71.92,1684400000.0
2008-10-08 03:00:00,71.92,72.0,71.67,71.67,1133500000.0
2008-10-08 03:15:00,71.67,71.76,71.62,71.68,1183500000.0
2008-10-08 03:30:00,71.675,71.68,71.485,71.565,975000000.0
2008-10-08 03:45:00,71.58,71.765,71.53,71.74,1053300000.0
2008-10-08 04:00:00,71.74,71.945,71.705,71.945,950600000.0
2008-10-08 04:15:00,71.955,72.16,71.8,72.09,832400000.0
2008-10-08 04:30:00,72.095,72.17,71.96,72.005,1105300000.0
2008-10-08 04:45:00,72.01,72.055,71.91,71.94,655000000.0
2008-10-08 05:00:00,71.94,72.195,71.94,72.19,519000000.0
2008-10-08 05:15:00,72.19,72.375,72.19,72.24,914900000.0
2008-10-08 05:30:00,72.24,72.24,72.04,72.045,949500000.0
2008-10-08 05:45:00,72.045,72.075,71.84,72.065,1218700000.0
2008-10-08 06:00:00,72.075,72.215,72.04,72.07,950000000.0
2008-10-08 06:15:00,72.07,72.13,71.84,71.85,777800000.0
2008-10-08 06:30:00,71.84,71.93,71.29,71.3,1454800000.0
2008-10-08 06:45:00,71.3,71.42,70.81,71.05,1914300000.0
2008-10-08 07:00:00,71.05,71.07,68.94,69.89,2776500000.0
2008-10-08 07:15:00,69.89,69.97,68.27,68.47,3175299986.0
2008-10-08 07:30:00,68.475,68.78,67.26,68.04,3550700000.0
2008-10-08 07:45:00,68.04,68.565,67.79,68.21,4226100000.0
2008-10-08 08:00:00,68.21,68.835,68.045,68.75,3478600002.0
2008-10-08 08:15:00,68.75,69.3,68.73,68.79,1952104000.0
2008-10-08 08:30:00,68.79,69.23,68.03,68.975,2451300000.0
2008-10-08 08:45:00,68.975,68.98,68.15,68.345,2068600000.0
2008-10-08 09:00:00,68.35,70.405,68.19,69.82,2960800000.0
2008-10-08 09:15:00,69.82,69.885,68.84,69.14,3032800000.0
2008-10-08 09:30:00,69.14,69.18,68.86,69.13,1947000000.0
2008-10-08 09:45:00,69.135,69.14,68.05,68.1,8769399930.0
2008-10-08 10:00:00,68.09,68.92,68.08,68.7,22892999790.0
2008-10-08 10:15:00,68.69,68.8,68.38,68.47,30240599802.0
2008-10-08 10:30:00,68.48,68.58,68.19,68.4,31969299795.0
2008-10-08 10:45:00,68.41,68.5,67.38,67.79,29159999834.0
2008-10-08 11:00:00,67.77,67.77,66.73,66.91,29915300004.0
2008-10-08 11:15:00,66.915,66.99,66.1,66.17,24986300001.0
2008-10-08 11:30:00,66.18,66.2,63.7,65.07,17088000060.0
2008-10-08 11:45:00,65.1,65.14,64.16,64.37,17088000060.0
2008-10-08 12:00:00,64.36,65.05,64.16,65.03,17088000060.0
2008-10-08 12:15:00,65.02,66.16,65.02,66.16,17088000060.0
2008-10-08 12:30:00,66.17,66.38,65.79,66.16,17088000060.0
2008-10-08 12:45:00,66.15,66.38,65.13,65.48,28273700217.0
2008-10-08 13:00:00,65.49,68.5,65.46,67.52,30301500255.0
2008-10-08 13:15:00,67.51,68.36,67.24,67.94,30301500255.0
2008-10-08 13:30:00,67.97,68.84,67.86,68.15,30301500255.0
2008-10-08 13:45:00,68.14,68.73,67.97,68.72,25376400196.0
2008-10-08 14:00:00,68.73,69.21,68.67,69.14,15685500135.0
2008-10-08 14:15:00,69.13,69.14,66.99,67.18,15685500135.0
2008-10-08 14:30:00,67.17,67.47,66.53,66.56,15685500135.0
2008-10-08 14:45:00,66.55,66.72,65.26,66.21,15685500135.0
2008-10-08 15:00:00,66.2,66.22,65.19,65.63,15685500135.0
2008-10-08 15:15:00,65.62,66.19,65.47,66.02,17840100121.0
2008-10-08 15:30:00,66.03,67.19,65.75,67.08,31845000030.0
2008-10-08 15:45:00,67.07,67.84,66.9,67.66,31845000030.0
2008-10-08 16:00:00,67.64,67.85,67.15,67.38,31845000030.0
2008-10-08 16:15:00,67.37,67.39,65.89,66.39,31845000030.0
2008-10-08 16:30:00,66.38,66.65,65.81,65.84,31845000030.0
2008-10-08 16:45:00,65.83,66.69,65.69,66.66,31845000030.0
2008-10-08 17:00:00,66.64,66.96,66.46,66.55,31845000030.0
2008-10-08 17:15:00,66.56,67.17,66.54,66.75,31845000030.0
2008-10-08 17:30:00,66.78,66.96,66.02,66.03,29391499945.0
2008-10-08 17:45:00,66.02,66.89,65.97,66.68,28571999895.0
2008-10-08 18:00:00,66.67,66.69,65.8,66.39,28571999895.0
2008-10-08 18:15:00,66.4,66.64,66.21,66.24,28571999895.0
2008-10-08 18:30:00,66.25,66.86,66.19,66.37,27873499959.0
2008-10-08 18:45:00,66.36,66.44,66.05,66.27,28595999955.0
2008-10-08 19:00:00,66.26,67.42,66.26,67.41,28595999955.0
2008-10-08 19:15:00,67.42,67.55,67.03,67.07,28595999955.0
2008-10-08 19:30:00,67.06,67.3,66.75,67.29,28393399997.0
2008-10-08 19:45:00,67.28,67.89,67.12,67.85,27076500270.0
2008-10-08 20:00:00,67.84,67.95,67.53,67.69,27661300194.0
2008-10-08 20:15:00,67.67,67.94,67.52,67.89,14136299997.0
2008-10-08 20:30:00,67.9,68.21,67.73,67.74,17921500035.0
2008-10-08 20:45:00,67.7,67.95,67.58,67.85,21408699897.0
2008-10-08 21:00:00,67.86,67.88,67.44,67.59,25998099831.0
2008-10-08 21:15:00,67.6,67.84,67.47,67.7,23005500048.0
2008-10-08 21:30:00,67.69,67.83,67.23,67.47,19861500105.0
2008-10-08 21:45:00,67.44,67.47,66.96,66.98,26635200047.0
2008-10-08 22:00:00,66.99,67.09,66.39,66.64,21664599998.0
2008-10-08 22:15:00,66.635,66.66,66.24,66.3,23640200044.0
2008-10-08 22:30:00,66.31,66.45,66.005,66.07,23622499998.0
2008-10-08 22:45:00,66.075,66.11,65.77,65.81,22125099954.0
2008-10-08 23:00:00,65.8,65.805,65.51,65.8,7027600011.0
2008-10-08 23:15:00,65.805,65.82,65.73,65.765,10186700014.0
2008-10-08 23:30:00,65.765,66.57,65.74,66.37,15218500063.0
2008-10-08 23:45:00,66.33,66.625,66.16,66.56,13070700026.0
2008-10-09 00:00:00,66.605,66.87,66.595,66.615,16712600053.0
2008-10-09 00:15:00,66.615,66.8,66.37,66.37,23792099887.0
2008-10-09 00:30:00,66.32,66.565,65.97,66.33,26122299899.0
2008-10-09 00:45:00,66.35,66.75,66.28,66.49,17942599925.0
2008-10-09 01:00:00,66.47,66.62,66.3,66.62,19713500126.0
2008-10-09 01:15:00,66.62,66.78,66.51,66.62,19374200034.0
2008-10-09 01:30:00,66.58,66.67,66.49,66.66,17502899922.0
2008-10-09 01:45:00,66.71,66.83,66.39,66.48,22861900010.0
2008-10-09 02:00:00,66.44,66.85,66.44,66.78,20968500004.0
2008-10-09 02:15:00,66.79,67.36,66.78,67.13,28008400078.0
2008-10-09 02:30:00,67.135,67.35,66.68,66.84,23125899974.0
2008-10-09 02:45:00,66.83,67.0,66.62,66.74,26156400061.0
2008-10-09 03:00:00,66.73,66.81,66.49,66.65,23398399993.0
2008-10-09 03:15:00,66.63,67.61,66.63,67.41,23039900005.0
2008-10-09 03:30:00,67.43,68.2,67.39,67.81,24291000015.0
2008-10-09 03:45:00,67.82,68.69,67.54,68.52,24291000015.0
2008-10-09 04:00:00,68.51,69.0,68.16,68.54,27481800053.0
2008-10-09 04:15:00,68.53,68.72,68.48,68.64,29389400084.0
2008-10-09 04:30:00,68.61,68.92,68.59,68.74,26513700021.0
2008-10-09 04:45:00,68.75,68.95,68.45,68.86,25196099942.0
2008-10-09 05:00:00,68.86,68.91,68.61,68.83,16139499975.0
2008-10-09 05:15:00,68.84,69.29,68.81,69.19,24207099996.0
2008-10-09 05:30:00,69.2,69.8,69.14,69.78,20431499983.0
2008-10-09 05:45:00,69.79,69.89,69.61,69.82,10642499975.0
2008-10-09 06:00:00,69.8,70.03,69.57,69.97,7505999955.0
2008-10-09 06:15:00,69.96,69.96,69.65,69.76,15937899937.0
2008-10-09 06:30:00,69.74,69.99,69.7,69.95,23663500104.0
2008-10-09 06:45:00,69.94,70.0,69.62,69.69,26386500330.0
2008-10-09 07:00:00,69.68,69.69,68.58,68.87,25550500162.0
2008-10-09 07:15:00,68.88,69.23,68.76,69.19,24819000015.0
2008-10-09 07:30:00,69.22,69.73,69.19,69.53,24819000015.0
2008-10-09 07:45:00,69.52,69.64,69.33,69.525,24819000015.0
2008-10-09 08:00:00,69.51,70.4,69.46,70.33,31435500135.0
2008-10-09 08:15:00,70.34,70.37,69.86,70.21,31435500135.0
2008-10-09 08:30:00,70.2,70.42,69.75,69.99,24912099875.0
2008-10-09 08:45:00,69.98,70.07,69.72,69.83,23908499835.0
2008-10-09 09:00:00,69.84,69.95,69.6,69.81,20410500264.0
2008-10-09 09:15:00,69.82,70.12,69.72,70.02,19138500420.0
2008-10-09 09:30:00,70.03,70.22,69.93,70.17,20579700228.0
2008-10-09 09:45:00,70.16,71.16,70.16,71.03,22741499940.0
2008-10-09 10:00:00,71.04,71.11,70.24,70.96,22741499940.0
2008-10-09 10:15:00,70.97,71.71,70.74,71.59,22741499940.0
2008-10-09 10:30:00,71.6,72.01,71.38,71.39,22741499940.0
2008-10-09 10:45:00,71.4,71.68,71.25,71.51,22741499940.0
2008-10-09 11:00:00,71.5,71.68,71.36,71.43,22741499940.0
2008-10-09 11:15:00,71.42,71.47,70.92,70.99,22741499940.0
2008-10-09 11:30:00,70.97,71.0,70.27,70.31,22741499940.0
2008-10-09 11:45:00,70.3,70.75,70.22,70.59,22741499940.0
2008-10-09 12:00:00,70.58,71.08,70.53,70.6,22741499940.0
2008-10-09 12:15:00,70.56,70.84,70.15,70.34,22741499940.0
2008-10-09 12:30:00,70.35,70.4,69.64,69.95,22741499940.0
2008-10-09 12:45:00,69.94,70.51,69.88,70.3,22741499940.0
2008-10-09 13:00:00,70.31,70.31,69.93,70.17,22741499940.0
2008-10-09 13:15:00,70.14,70.54,69.95,70.54,22741499940.0
2008-10-09 13:30:00,70.53,71.18,70.52,70.83,22741499940.0
2008-10-09 13:45:00,70.82,71.03,70.53,70.6,22741499940.0
2008-10-09 14:00:00,70.61,70.81,70.37,70.61,22741499940.0
2008-10-09 14:15:00,70.62,71.13,70.55,70.98,22741499940.0
2008-10-09 14:30:00,71.0,71.64,70.91,71.57,22741499940.0
2008-10-09 14:45:00,71.55,71.84,71.33,71.36,22741499940.0
2008-10-09 15:00:00,71.35,71.79,71.35,71.73,24378599970.0
2008-10-09 15:15:00,71.74,72.12,71.73,71.83,30927000090.0
2008-10-09 15:30:00,71.84,72.34,71.76,72.22,30927000090.0
2008-10-09 15:45:00,72.23,72.27,71.38,71.48,30927000090.0
2008-10-09 16:00:00,71.47,71.53,71.04,71.44,30927000090.0
2008-10-09 16:15:00,71.43,71.44,70.55,70.56,30927000090.0
2008-10-09 16:30:00,70.57,71.06,70.35,70.4,30927000090.0
2008-10-09 16:45:00,70.41,70.68,70.3,70.68,30927000090.0
2008-10-09 17:00:00,70.66,70.7,69.85,70.55,30927000090.0
2008-10-09 17:15:00,70.54,70.92,70.14,70.36,30927000090.0
2008-10-09 17:30:00,70.37,71.09,70.16,71.02,30927000090.0
2008-10-09 17:45:00,71.03,71.31,70.58,70.6,30927000090.0
2008-10-09 18:00:00,70.58,70.77,70.47,70.67,29206399978.0
2008-10-09 18:15:00,70.66,70.77,70.57,70.61,27239999850.0
2008-10-09 18:30:00,70.62,70.66,70.25,70.37,26509999960.0
2008-10-09 18:45:00,70.38,70.45,70.2,70.35,26706000100.0
2008-10-09 19:00:00,70.36,70.5,70.265,70.46,27440200033.0
2008-10-09 19:15:00,70.45,70.71,70.41,70.66,26467399955.0
2008-10-09 19:30:00,70.65,70.72,70.52,70.66,22703999895.0
2008-10-09 19:45:00,70.65,70.94,70.51,70.8,22703999895.0
2008-10-09 20:00:00,70.79,70.98,70.67,70.75,22703999895.0
2008-10-09 20:15:00,70.74,70.86,70.53,70.72,22995599913.0
2008-10-09 20:30:00,70.71,70.76,70.44,70.5,24161999985.0
2008-10-09 20:45:00,70.48,70.54,70.2,70.31,23391299935.0
2008-10-09 21:00:00,70.3,70.31,69.35,69.35,31510499895.0
2008-10-09 21:15:00,69.36,69.36,68.56,69.05,31510499895.0
2008-10-09 21:30:00,69.06,69.08,68.39,68.41,31510499895.0
2008-10-09 21:45:00,68.38,68.81,67.72,68.38,31510499895.0
2008-10-09 22:00:00,68.37,68.45,67.91,67.95,31510499895.0
2008-10-09 22:15:00,67.96,68.12,67.7,68.06,20838700009.0
2008-10-09 22:30:00,68.04,68.055,67.885,68.0,19148400069.0
2008-10-09 22:45:00,68.03,68.42,68.03,68.26,15844699927.0
2008-10-09 23:00:00,68.24,68.24,67.8,67.8,7330599924.0
2008-10-09 23:15:00,67.8,67.99,67.765,67.97,17342299935.0
2008-10-09 23:30:00,67.96,68.05,67.83,68.05,19384000021.0
2008-10-09 23:45:00,68.02,68.54,68.01,68.47,12778499911.0
2008-10-10 00:00:00,68.46,68.48,68.09,68.192,9465400010.0
2008-10-10 00:15:00,68.25,68.565,68.2,68.43,21004100078.0
2008-10-10 00:30:00,68.45,68.45,68.16,68.16,16200400028.0
2008-10-10 00:45:00,68.18,68.185,67.91,67.93,15478399966.0
2008-10-10 01:00:00,67.94,68.075,67.79,67.89,21982399881.0
2008-10-10 01:15:00,67.89,67.89,66.78,66.8,27081200165.0
2008-10-10 01:30:00,66.79,66.97,66.31,66.52,28976299930.0
2008-10-10 01:45:00,66.5,66.83,65.85,66.83,30416999715.0
2008-10-10 02:00:00,66.82,66.85,65.4,65.4,26551399856.0
2008-10-10 02:15:00,65.37,66.21,65.36,65.87,23827499907.0
2008-10-10 02:30:00,65.88,65.91,64.94,65.64,20335500045.0
2008-10-10 02:45:00,65.65,66.37,65.61,65.94,26786999788.0
2008-10-10 03:00:00,65.96,66.83,65.8,66.15,29754000159.0
2008-10-10 03:15:00,66.16,67.05,65.96,66.83,22990900061.0
2008-10-10 03:30:00,66.85,66.86,65.65,65.69,27330899825.0
2008-10-10 03:45:00,65.66,66.4,65.63,66.29,22047199789.0
2008-10-10 04:00:00,66.25,66.36,65.94,66.03,20048700109.0
2008-10-10 04:15:00,66.04,66.32,66.0,66.15,20123200158.0
2008-10-10 04:30:00,66.16,66.4,66.12,66.23,16733899814.0
2008-10-10 04:45:00,66.24,66.29,65.91,66.04,17405299836.0
2008-10-10 05:00:00,66.015,66.075,65.61,65.88,24935399897.0
2008-10-10 05:15:00,65.84,66.04,65.67,65.84,23610300121.0
2008-10-10 05:30:00,65.83,65.91,65.59,65.88,23258500195.0
2008-10-10 05:45:00,65.87,65.9,65.3,65.35,25913700030.0
2008-10-10 06:00:00,65.36,65.44,64.77,64.86,25924500030.0
2008-10-10 06:15:00,64.85,65.02,64.71,64.87,24618300051.0
2008-10-10 06:30:00,64.88,65.18,64.86,64.94,21661700069.0
2008-10-10 06:45:00,64.9,64.92,64.64,64.82,27185400396.0
2008-10-10 07:00:00,64.81,65.54,64.76,65.53,30869400354.0
2008-10-10 07:15:00,65.52,65.61,65.27,65.56,31722000270.0
2008-10-10 07:30:00,65.55,66.42,65.235,66.32,24905900078.0
2008-10-10 07:45:00,66.31,66.53,65.48,65.51,20212499925.0
2008-10-10 08:00:00,65.48,65.64,65.04,65.13,20212499925.0
2008-10-10 08:15:00,65.12,65.54,64.83,65.46,20212499925.0
2008-10-10 08:30:00,65.45,65.92,65.45,65.56,24565499635.0
2008-10-10 08:45:00,65.55,65.63,64.62,65.33,26741999490.0
2008-10-10 09:00:00,65.34,65.39,65.09,65.2,27250599542.0
2008-10-10 09:15:00,65.21,65.21,64.66,64.86,30432099899.0
2008-10-10 09:30:00,64.87,65.34,64.83,65.16,28690500165.0
2008-10-10 09:45:00,65.17,65.44,64.94,65.31,28690500165.0
2008-10-10 10:00:00,65.3,65.45,65.08,65.14,28064100069.0
2008-10-10 10:15:00,65.18,65.34,64.99,65.01,26105000129.0
2008-10-10 10:30:00,65.0,65.87,65.0,65.6,22618400441.0
2008-10-10 10:45:00,65.59,66.02,65.49,65.93,27683900107.0
2008-10-10 11:00:00,65.94,66.05,65.75,65.81,30741499915.0
2008-10-10 11:15:00,65.8,65.83,65.5,65.56,30527999880.0
2008-10-10 11:30:00,65.57,65.57,65.29,65.38,24106800216.0
2008-10-10 11:45:00,65.39,65.49,65.21,65.39,22501500300.0
2008-10-10 12:00:00,65.4,65.64,65.36,65.57,20213700012.0
2008-10-10 12:15:00,65.56,65.65,65.46,65.52,18705500035.0
2008-10-10 12:30:00,65.51,65.54,65.16,65.2,24001500015.0
2008-10-10 12:45:00,65.21,65.435,65.17,65.28,30301700014.0
2008-10-10 13:00:00,65.31,65.49,65.03,65.18,21048899868.0
2008-10-10 13:15:00,65.175,65.6,65.05,65.25,24007299974.0
2008-10-10 13:30:00,65.28,65.46,65.26,65.35,27863399782.0
2008-10-10 13:45:00,65.36,65.505,65.29,65.42,25107400047.0
2008-10-10 14:00:00,65.41,65.77,65.28,65.56,31326000090.0
2008-10-10 14:15:00,65.57,65.77,65.51,65.62,31326000090.0
2008-10-10 14:30:00,65.59,65.66,64.89,65.01,31284400103.0
2008-10-10 14:45:00,65.02,65.42,64.74,64.76,31278000105.0
2008-10-10 15:00:00,64.77,65.26,64.4,64.83,31278000105.0
2008-10-10 15:15:00,64.84,65.46,64.79,65.33,31278000105.0
2008-10-10 15:30:00,65.32,66.21,64.86,66.21,31278000105.0
2008-10-10 15:45:00,66.22,66.76,65.38,66.08,31278000105.0
2008-10-10 16:00:00,66.07,67.76,65.82,67.36,31278000105.0
2008-10-10 16:15:00,67.35,67.4,66.16,66.78,31278000105.0
2008-10-10 16:30:00,66.79,66.85,65.54,65.82,31278000105.0
2008-10-10 16:45:00,65.83,66.13,65.04,65.05,31278000105.0
2008-10-10 17:00:00,65.07,65.41,64.33,64.87,31278000105.0
2008-10-10 17:15:00,64.88,65.24,64.82,64.88,31278000105.0
2008-10-10 17:30:00,64.85,65.41,64.63,65.33,31278000105.0
2008-10-10 17:45:00,65.32,65.44,64.69,64.89,31278000105.0
2008-10-10 18:00:00,64.88,65.22,64.8,65.08,30195800014.0
2008-10-10 18:15:00,65.1,65.19,64.94,65.08,28677099862.0
2008-10-10 18:30:00,65.1,65.135,64.71,65.125,26270599903.0
2008-10-10 18:45:00,65.15,65.28,64.93,65.05,18490600126.0
2008-10-10 19:00:00,65.07,65.52,65.07,65.25,15069999906.0
2008-10-10 19:15:00,65.24,65.35,65.07,65.2,16427399997.0
2008-10-10 19:30:00,65.205,65.235,64.4,64.45,23800700059.0
2008-10-10 19:45:00,64.44,64.49,63.04,63.42,23685000090.0
2008-10-10 20:00:00,63.43,64.38,63.3,64.18,24396800054.0
2008-10-10 20:15:00,64.16,64.33,63.12,63.12,26708599925.0
2008-10-10 20:30:00,63.13,63.72,63.06,63.25,27463500165.0
2008-10-10 20:45:00,63.27,63.7,63.16,63.46,26338500057.0
2008-10-10 21:00:00,63.47,64.08,63.31,63.8,27647799887.0
2008-10-10 21:15:00,63.78,64.89,63.73,64.88,18536999880.0
2008-10-10 21:30:00,64.89,65.98,64.82,65.41,18536999880.0
2008-10-10 21:45:00,65.405,65.495,64.66,64.87,22319400078.0
2008-10-10 22:00:00,64.87,65.14,64.87,64.97,14356599994.0
2008-10-10 22:15:00,64.97,65.185,64.855,65.055,11028700011.0
2008-10-10 22:30:00,65.055,65.055,64.54,64.555,13547800039.0
2008-10-10 22:45:00,64.535,64.75,64.465,64.605,10738500013.0
2008-10-12 23:00:00,67.547,68.08,65.78,68.08,5565199995.0
2008-10-12 23:15:00,68.09,68.18,68.005,68.101,6022300023.0
2008-10-12 23:30:00,68.101,68.125,67.761,67.761,6447299985.0
2008-10-12 23:45:00,67.761,68.67,67.705,68.55,5688499936.0
2008-10-13 00:00:00,68.461,68.75,68.41,68.695,8557800002.0
2008-10-13 00:15:00,68.69,68.74,68.555,68.555,5582699984.0
2008-10-13 00:30:00,68.56,68.57,67.661,68.28,17963400023.0
2008-10-13 00:45:00,68.26,68.48,68.221,68.43,12953499985.0
2008-10-13 01:00:00,68.43,68.535,68.25,68.415,12059400014.0
2008-10-13 01:15:00,68.41,68.42,68.195,68.29,8327700031.0
2008-10-13 01:30:00,68.28,68.55,67.935,68.4,17192900018.0
2008-10-13 01:45:00,68.4,68.635,68.365,68.42,14219100044.0
2008-10-13 02:00:00,68.415,68.445,68.09,68.35,15249400024.0
2008-10-13 02:15:00,68.36,68.47,68.06,68.11,14793500018.0
2008-10-13 02:30:00,68.11,68.215,68.055,68.15,17654700067.0
2008-10-13 02:45:00,68.16,68.215,67.58,67.63,19707899984.0
2008-10-13 03:00:00,67.625,67.86,67.15,67.15,19604699907.0
2008-10-13 03:15:00,67.15,67.18,66.38,66.68,26800600006.0
2008-10-13 03:30:00,66.68,67.035,66.67,66.71,22171000115.0
2008-10-13 03:45:00,66.72,66.81,66.54,66.58,14547099982.0
2008-10-13 04:00:00,66.58,66.68,66.11,66.35,13944700061.0
2008-10-13 04:15:00,66.36,66.66,66.27,66.36,17404000024.0
2008-10-13 04:30:00,66.36,66.36,65.48,65.53,21889300076.0
2008-10-13 04:45:00,65.53,65.7,65.15,65.69,19330699948.0
2008-10-13 05:00:00,65.69,65.97,65.611,65.611,14913200028.0
2008-10-13 05:15:00,65.611,65.86,65.605,65.81,11733099993.0
2008-10-13 05:30:00,65.81,66.24,65.8,66.155,17807700000.0
2008-10-13 05:45:00,66.151,66.455,66.151,66.44,23428399975.0
2008-10-13 06:00:00,66.43,66.505,66.221,66.331,21688300019.0
2008-10-13 06:15:00,66.331,66.37,65.68,65.975,18396800086.0
2008-10-13 06:30:00,65.98,66.2,65.971,66.19,19258300015.0
2008-10-13 06:45:00,66.2,66.28,66.0,66.0,20155199970.0
2008-10-13 07:00:00,65.96,66.2,65.94,66.03,19079599989.0
2008-10-13 07:15:00,66.035,66.065,65.67,65.82,24009800114.0
2008-10-13 07:30:00,65.851,66.55,65.846,66.51,25195899998.0
2008-10-13 07:45:00,66.5,66.84,66.27,66.81,26334500243.0
2008-10-13 08:00:00,66.8,67.55,66.8,67.45,23957200192.0
2008-10-13 08:15:00,67.44,67.7,67.29,67.66,29493000255.0
2008-10-13 08:30:00,67.67,68.08,67.56,67.66,29493000255.0
2008-10-13 08:45:00,67.65,67.93,67.65,67.85,25035600087.0
2008-10-13 09:00:00,67.86,67.97,67.74,67.74,26086500210.0
2008-10-13 09:15:00,67.725,68.08,67.53,68.05,30864700322.0
2008-10-13 09:30:00,68.04,68.55,67.99,68.18,31206000330.0
2008-10-13 09:45:00,68.19,68.23,67.701,67.78,29645000243.0
2008-10-13 10:00:00,67.77,68.13,67.66,68.08,23509499925.0
2008-10-13 10:15:00,68.07,68.28,67.98,68.195,23620199936.0
2008-10-13 10:30:00,68.19,68.28,67.82,67.82,16268099802.0
2008-10-13 10:45:00,67.83,68.03,67.42,67.55,11593499820.0
2008-10-13 11:00:00,67.56,67.59,66.97,67.56,11593499820.0
2008-10-13 11:15:00,67.57,67.61,67.28,67.32,11593499820.0
2008-10-13 11:30:00,67.31,67.53,67.3,67.35,20048899838.0
2008-10-13 11:45:00,67.36,67.4,67.2,67.29,25694299827.0
2008-10-13 12:00:00,67.28,67.56,67.28,67.54,25567499925.0
2008-10-13 12:15:00,67.53,67.7,67.53,67.601,18772000125.0
2008-10-13 12:30:00,67.601,67.75,67.55,67.62,25893300424.0
2008-10-13 12:45:00,67.625,67.65,67.52,67.52,27377600141.0
2008-10-13 13:00:00,67.53,67.62,67.26,67.28,24518600020.0
2008-10-13 13:15:00,67.27,67.39,66.83,67.19,20128399965.0
2008-10-13 13:30:00,67.2,67.58,67.19,67.48,24685000170.0
2008-10-13 13:45:00,67.49,67.635,67.37,67.391,29881400053.0
2008-10-13 14:00:00,67.39,67.42,66.96,67.19,26860899931.0
2008-10-13 14:15:00,67.2,67.33,67.14,67.3,24955400056.0
2008-10-13 14:30:00,67.3,67.52,67.285,67.52,21239200043.0
2008-10-13 14:45:00,67.51,67.63,67.3,67.57,24519000185.0
2008-10-13 15:00:00,67.58,68.05,67.5,67.915,30554999781.0
2008-10-13 15:15:00,67.94,68.08,67.765,67.92,23098599887.0
2008-10-13 15:30:00,67.9,68.06,67.64,67.71,26883800005.0
2008-10-13 15:45:00,67.71,67.91,67.44,67.61,28174799964.0
2008-10-13 16:00:00,67.62,67.81,67.19,67.445,28477399864.0
2008-10-13 16:15:00,67.43,67.83,67.43,67.81,27549500065.0
2008-10-13 16:30:00,67.82,67.91,67.71,67.8,24195499997.0
2008-10-13 16:45:00,67.81,67.82,67.57,67.8,26480300049.0
2008-10-13 17:00:00,67.81,68.41,67.81,68.195,31852499805.0
2008-10-13 17:15:00,68.18,68.47,68.14,68.47,25256999980.0
2008-10-13 17:30:00,68.47,68.63,68.36,68.43,24330499996.0
2008-10-13 17:45:00,68.445,68.51,68.01,68.02,25957500067.0
2008-10-13 18:00:00,68.02,68.08,67.67,67.905,24969599970.0
2008-10-13 18:15:00,67.905,68.63,67.855,68.521,23244600028.0
2008-10-13 18:30:00,68.521,68.575,68.31,68.56,11804600039.0
2008-10-13 18:45:00,68.555,68.915,68.545,68.915,15107000021.0
2008-10-13 19:00:00,68.91,69.17,68.83,68.91,17845100013.0
2008-10-13 19:15:00,68.91,68.97,68.745,68.965,13589500017.0
2008-10-13 19:30:00,68.96,69.06,68.791,68.82,8627900029.0
2008-10-13 19:45:00,68.815,68.83,68.541,68.77,8911199990.0
2008-10-13 20:00:00,68.77,68.795,68.631,68.75,11463400012.0
2008-10-13 20:15:00,68.745,68.89,68.501,68.58,7629800015.0
2008-10-13 20:30:00,68.585,68.765,68.58,68.73,10611900010.0
2008-10-13 20:45:00,68.73,68.895,68.72,68.895,12469999997.0
2008-10-13 21:00:00,68.89,69.015,68.885,69.01,8156400009.0
2008-10-13 21:15:00,69.005,69.8,68.99,69.761,16878799979.0
2008-10-13 21:30:00,69.765,70.47,69.761,70.23,21047300017.0
2008-10-13 21:45:00,70.22,70.98,70.22,70.96,22349899927.0
2008-10-13 22:00:00,70.97,71.23,70.71,71.22,20542200019.0
2008-10-13 22:15:00,71.22,71.41,71.08,71.39,17310900037.0
2008-10-13 22:30:00,71.38,71.4,70.851,70.91,15481400038.0
2008-10-13 22:45:00,70.91,71.34,70.91,71.235,15381999991.0
2008-10-13 23:00:00,71.23,71.32,71.075,71.08,8866999993.0
2008-10-13 23:15:00,71.11,71.21,70.99,71.165,12539500026.0
2008-10-13 23:30:00,71.17,71.225,71.09,71.12,13127999964.0
2008-10-13 23:45:00,71.125,71.16,71.05,71.081,10851699989.0
2008-10-14 00:00:00,71.081,71.28,71.081,71.23,9000900010.0
2008-10-14 00:15:00,71.235,71.6,71.23,71.58,15530200012.0
2008-10-14 00:30:00,71.575,72.0,71.575,71.985,22267599992.0
2008-10-14 00:45:00,71.99,72.05,71.78,72.035,20732099975.0
2008-10-14 01:00:00,72.035,72.07,71.69,71.751,19717900032.0
2008-10-14 01:15:00,71.751,72.07,71.555,72.03,23189900005.0
2008-10-14 01:30:00,72.02,72.21,71.97,72.21,19911699974.0
2008-10-14 01:45:00,72.21,72.7,72.09,72.675,27415099932.0
2008-10-14 02:00:00,72.66,72.79,72.35,72.79,25724099954.0
2008-10-14 02:15:00,72.81,73.28,72.79,73.09,29021699970.0
2008-10-14 02:30:00,73.08,73.325,72.55,72.84,26350899981.0
2008-10-14 02:45:00,72.85,72.95,72.5,72.72,22979399978.0
2008-10-14 03:00:00,72.701,72.88,72.41,72.64,28639599927.0
2008-10-14 03:15:00,72.605,72.69,72.39,72.521,23352200027.0
2008-10-14 03:30:00,72.521,72.87,72.51,72.8,24579899985.0
2008-10-14 03:45:00,72.795,72.86,72.671,72.77,19690900030.0
2008-10-14 04:00:00,72.78,72.89,72.72,72.765,23364199943.0
2008-10-14 04:15:00,72.761,72.89,72.511,72.69,19573399979.0
2008-10-14 04:30:00,72.695,72.73,72.495,72.67,22419100003.0
2008-10-14 04:45:00,72.675,72.75,72.545,72.601,23001299997.0
2008-10-14 05:00:00,72.601,72.645,72.55,72.585,15757000033.0
2008-10-14 05:15:00,72.585,72.68,72.3,72.34,16650599959.0
2008-10-14 05:30:00,72.33,72.53,72.1,72.49,16516300046.0
2008-10-14 05:45:00,72.481,72.5,72.24,72.4,14921100079.0
2008-10-14 06:00:00,72.39,72.62,72.38,72.445,27637999880.0
2008-10-14 06:15:00,72.44,72.51,72.16,72.23,21350700069.0
2008-10-14 06:30:00,72.21,72.295,71.83,72.2,21726299971.0
2008-10-14 06:45:00,72.21,72.475,72.14,72.46,27702600001.0
2008-10-14 07:00:00,72.46,72.71,72.411,72.69,23617999966.0
2008-10-14 07:15:00,72.7,72.82,72.57,72.6,22996899978.0
2008-10-14 07:30:00,72.6,72.68,72.475,72.64,21141900006.0
2008-10-14 07:45:00,72.63,72.86,72.56,72.8,22980400010.0
2008-10-14 08:00:00,72.79,72.875,72.43,72.54,26687900075.0
2008-10-14 08:15:00,72.55,72.72,72.44,72.45,23291399982.0
2008-10-14 08:30:00,72.46,72.52,72.1,72.19,29525100020.0
2008-10-14 08:45:00,72.17,72.26,71.43,71.74,26983499940.0
2008-10-14 09:00:00,71.75,71.89,71.39,71.81,26983499940.0
2008-10-14 09:15:00,71.82,71.95,71.63,71.91,19026599998.0
2008-10-14 09:30:00,71.92,72.27,71.87,72.07,12282000045.0
2008-10-14 09:45:00,72.08,72.3,71.95,72.235,12282000045.0
2008-10-14 10:00:00,72.23,72.56,72.23,72.53,30018199967.0
2008-10-14 10:15:00,72.52,72.87,72.455,72.65,28557499956.0
2008-10-14 10:30:00,72.65,72.9,72.54,72.6,24696100095.0
2008-10-14 10:45:00,72.59,72.61,72.37,72.53,25771200030.0
2008-10-14 11:00:00,72.52,73.02,72.43,72.83,29225999940.0
2008-10-14 11:15:00,72.82,72.83,72.6,72.665,25039099983.0
2008-10-14 11:30:00,72.68,72.72,72.53,72.58,28530400021.0
2008-10-14 11:45:00,72.58,73.22,72.36,73.21,18205500045.0
2008-10-14 12:00:00,73.22,73.43,73.06,73.25,20960100023.0
2008-10-14 12:15:00,73.24,73.6,73.17,73.58,30852900015.0
2008-10-14 12:30:00,73.57,74.08,73.56,73.95,23345100180.0
2008-10-14 12:45:00,73.97,74.17,73.86,74.16,20159100057.0
2008-10-14 13:00:00,74.15,74.22,73.88,73.98,22021500045.0
2008-10-14 13:15:00,73.99,74.31,73.98,74.31,21880500048.0
2008-10-14 13:30:00,74.3,74.495,74.18,74.19,26335099972.0
2008-10-14 13:45:00,74.18,74.18,73.66,73.76,24027800031.0
2008-10-14 14:00:00,73.77,74.08,73.32,74.05,26945399920.0
2008-10-14 14:15:00,74.06,74.33,74.0,74.255,24482000050.0
2008-10-14 14:30:00,74.24,74.49,74.16,74.18,25139299931.0
2008-10-14 14:45:00,74.19,74.35,73.99,74.04,21248999895.0
2008-10-14 15:00:00,74.03,74.11,73.53,73.87,21248999895.0
2008-10-14 15:15:00,73.86,73.87,73.45,73.57,19381999955.0
2008-10-14 15:30:00,73.56,74.0,73.43,73.5,18448499985.0
2008-10-14 15:45:00,73.49,73.49,72.75,72.83,18448499985.0
2008-10-14 16:00:00,72.8,72.85,71.83,71.97,18448499985.0
2008-10-14 16:15:00,71.96,72.17,71.54,71.77,18448499985.0
2008-10-14 16:30:00,71.78,72.01,71.24,71.25,18448499985.0
2008-10-14 16:45:00,71.24,71.66,70.63,71.65,18448499985.0
2008-10-14 17:00:00,71.63,71.66,71.16,71.27,18448499985.0
2008-10-14 17:15:00,71.28,72.41,71.24,72.19,18448499985.0
2008-10-14 17:30:00,72.2,72.32,71.86,71.89,18448499985.0
2008-10-14 17:45:00,71.88,72.4,71.86,72.03,18448499985.0
2008-10-14 18:00:00,72.0,72.06,71.72,71.92,20106600039.0
2008-10-14 18:15:00,71.91,72.08,71.8,71.87,21455300042.0
2008-10-14 18:30:00,71.86,72.1,71.36,72.04,26742299979.0
2008-10-14 18:45:00,72.03,72.06,71.74,71.75,29466100029.0
2008-10-14 19:00:00,71.74,71.95,71.64,71.93,20108299942.0
2008-10-14 19:15:00,71.94,71.94,71.6,71.79,22887899966.0
2008-10-14 19:30:00,71.8,72.01,71.49,71.52,20894499989.0
2008-10-14 19:45:00,71.51,71.61,71.16,71.245,23849799971.0
2008-10-14 20:00:00,71.23,71.28,70.94,71.11,32075999805.0
2008-10-14 20:15:00,71.12,71.28,70.85,70.96,32075999805.0
2008-10-14 20:30:00,70.965,71.05,70.78,70.87,28141600029.0
2008-10-14 20:45:00,70.86,70.93,70.65,70.79,27444000090.0
2008-10-14 21:00:00,70.8,71.6,70.77,71.56,21059999986.0
2008-10-14 21:15:00,71.57,71.57,71.16,71.4,25126099912.0
2008-10-14 21:30:00,71.41,71.7,71.35,71.51,27372900032.0
2008-10-14 21:45:00,71.51,71.67,71.51,71.565,20132100016.0
2008-10-14 22:00:00,71.575,71.605,71.12,71.17,15920699981.0
2008-10-14 22:15:00,71.17,71.275,70.98,70.98,9219200001.0
2008-10-14 22:30:00,70.99,71.085,70.905,71.085,8242099991.0
2008-10-14 22:45:00,71.09,71.32,70.925,71.11,14494000041.0
2008-10-14 23:00:00,71.11,71.215,71.074,71.2,11591099987.0
2008-10-14 23:15:00,71.2,71.645,71.2,71.521,12564599940.0
2008-10-14 23:30:00,71.525,71.65,71.511,71.515,8871299947.0
2008-10-14 23:45:00,71.52,71.585,71.42,71.48,10692799987.0
2008-10-15 00:00:00,71.47,71.74,71.465,71.64,11451400001.0
2008-10-15 00:15:00,71.64,71.66,71.41,71.62,9144700031.0
2008-10-15 00:30:00,71.63,71.665,71.41,71.41,14480700002.0
2008-10-15 00:45:00,71.405,71.6,71.315,71.43,14615400025.0
2008-10-15 01:00:00,71.43,71.6,71.13,71.32,15369799991.0
2008-10-15 01:15:00,71.32,71.345,70.81,70.84,21576499992.0
2008-10-15 01:30:00,70.85,70.97,70.57,70.66,17958599989.0
2008-10-15 01:45:00,70.67,70.815,70.53,70.55,22678800046.0
2008-10-15 02:00:00,70.56,70.58,69.84,70.25,26136000075.0
2008-10-15 02:15:00,70.24,70.69,70.24,70.47,25904100059.0
2008-10-15 02:30:00,70.46,70.48,69.99,70.13,23847099977.0
2008-10-15 02:45:00,70.17,70.48,69.83,69.89,28507770060.0
2008-10-15 03:00:00,69.86,70.155,69.72,69.83,26591120085.0
2008-10-15 03:15:00,69.82,70.08,69.63,70.08,20288170047.0
2008-10-15 03:30:00,70.09,70.225,69.921,70.085,21615339966.0
2008-10-15 03:45:00,70.1,70.14,69.69,70.085,20531829872.0
2008-10-15 04:00:00,70.08,70.27,69.95,70.075,24077320010.0
2008-10-15 04:15:00,70.08,70.085,69.77,69.84,25220979965.0
2008-10-15 04:30:00,69.815,69.975,69.815,69.96,18416800051.0
2008-10-15 04:45:00,69.95,70.31,69.95,70.201,24726419940.0
2008-10-15 05:00:00,70.201,70.27,70.045,70.085,16532209966.0
2008-10-15 05:15:00,70.085,70.33,70.055,70.33,16420860040.0
2008-10-15 05:30:00,70.34,70.82,70.33,70.66,29729279928.0
2008-10-15 05:45:00,70.65,70.65,70.29,70.401,23846589956.0
2008-10-15 06:00:00,70.405,70.585,70.395,70.55,14785489945.0
2008-10-15 06:15:00,70.54,70.66,70.435,70.465,17100869948.0
2008-10-15 06:30:00,70.485,70.605,70.46,70.575,16868429926.0
2008-10-15 06:45:00,70.58,70.9,70.57,70.89,18642059974.0
2008-10-15 07:00:00,70.88,70.93,70.57,70.695,18881299995.0
2008-10-15 07:15:00,70.69,70.97,70.68,70.95,18861909944.0
2008-10-15 07:30:00,70.94,71.13,70.9,70.98,22241639939.0
2008-10-15 07:45:00,71.0,71.41,70.87,71.33,27546440043.0
2008-10-15 08:00:00,71.34,71.6,71.28,71.49,28440979983.0
2008-10-15 08:15:00,71.48,71.48,71.03,71.08,30383549970.0
2008-10-15 08:30:00,71.07,71.34,70.91,71.33,30383549970.0
2008-10-15 08:45:00,71.32,71.58,71.32,71.38,17612819988.0
2008-10-15 09:00:00,71.37,71.37,70.87,70.89,9099000000.0
2008-10-15 09:15:00,70.9,71.06,70.6,70.65,9099000000.0
2008-10-15 09:30:00,70.66,70.85,70.37,70.48,9099000000.0
2008-10-15 09:45:00,70.49,70.55,70.29,70.44,9099000000.0
2008-10-15 10:00:00,70.45,70.85,70.45,70.74,9099000000.0
2008-10-15 10:15:00,70.73,70.88,70.41,70.43,9099000000.0
2008-10-15 10:30:00,70.41,70.71,70.35,70.44,9099000000.0
2008-10-15 10:45:00,70.43,70.46,69.94,70.04,9099000000.0
2008-10-15 11:00:00,70.03,70.53,70.03,70.38,9099000000.0
2008-10-15 11:15:00,70.39,70.5,70.13,70.49,13379808004.0
2008-10-15 11:30:00,70.48,70.585,70.35,70.555,20638212068.0
2008-10-15 11:45:00,70.54,70.61,70.36,70.58,29717000012.0
2008-10-15 12:00:00,70.6,71.11,70.57,70.91,29492999970.0
2008-10-15 12:15:00,70.94,70.96,70.73,70.8,29492999970.0
2008-10-15 12:30:00,70.83,71.3,70.8,71.18,29492999970.0
2008-10-15 12:45:00,71.19,71.83,71.16,71.64,29492999970.0
2008-10-15 13:00:00,71.65,71.74,71.0,71.1,29492999970.0
2008-10-15 13:15:00,71.11,71.39,70.91,71.04,25489799916.0
2008-10-15 13:30:00,71.05,71.18,70.48,70.48,28785199913.0
2008-10-15 13:45:00,70.49,71.0,70.41,70.62,30953999925.0
2008-10-15 14:00:00,70.61,70.98,70.38,70.4,30953999925.0
2008-10-15 14:15:00,70.39,70.66,69.88,70.08,30953999925.0
2008-10-15 14:30:00,70.1,70.51,69.65,70.35,30953999925.0
2008-10-15 14:45:00,70.33,70.43,69.98,70.02,30953999925.0
2008-10-15 15:00:00,70.0,70.44,69.74,70.43,30953999925.0
2008-10-15 15:15:00,70.46,70.54,70.15,70.15,30653499939.0
2008-10-15 15:30:00,70.13,70.38,69.96,70.3,31499999925.0
2008-10-15 15:45:00,70.29,70.3,70.05,70.29,31499999925.0
2008-10-15 16:00:00,70.3,70.3,69.91,70.04,31499999925.0
2008-10-15 16:15:00,70.05,70.08,69.8,70.01,31499999925.0
2008-10-15 16:30:00,70.0,70.76,69.99,70.09,31499999925.0
2008-10-15 16:45:00,70.08,70.2,69.4,69.44,31499999925.0
2008-10-15 17:00:00,69.46,69.7,69.4,69.6,28006271927.0
2008-10-15 17:15:00,69.58,69.92,69.07,69.33,25988999910.0
2008-10-15 17:30:00,69.32,69.39,68.92,69.33,25988999910.0
2008-10-15 17:45:00,69.34,69.5,69.17,69.28,26714599974.0
2008-10-15 18:00:00,69.27,69.42,69.19,69.22,24234699977.0
2008-10-15 18:15:00,69.21,69.21,68.77,69.065,19107000075.0
2008-10-15 18:30:00,69.05,69.49,69.0,69.24,25261199922.0
2008-10-15 18:45:00,69.23,69.58,69.23,69.33,21916159976.0
2008-10-15 19:00:00,69.32,69.32,68.97,69.07,27721043897.0
2008-10-15 19:15:00,69.08,69.12,68.69,68.87,26973600037.0
2008-10-15 19:30:00,68.88,68.94,68.35,68.36,30049500075.0
2008-10-15 19:45:00,68.37,68.38,67.68,67.76,20634600121.0
2008-10-15 20:00:00,67.77,67.77,67.54,67.58,18876000150.0
2008-10-15 20:15:00,67.57,68.28,67.44,68.03,18876000150.0
2008-10-15 20:30:00,68.04,68.21,67.64,68.16,18876000150.0
2008-10-15 20:45:00,68.15,68.16,67.85,67.86,18876000150.0
2008-10-15 21:00:00,67.87,68.07,67.72,67.83,18876000150.0
2008-10-15 21:15:00,67.82,67.99,67.79,67.87,16908900040.0
2008-10-15 21:30:00,67.86,67.93,67.6,67.66,21942362000.0
2008-10-15 21:45:00,67.68,67.68,66.77,66.77,25461299937.0
2008-10-15 22:00:00,66.78,66.78,65.84,66.08,23928523703.0
2008-10-15 22:15:00,66.1,66.22,65.79,66.15,25749391972.0
2008-10-15 22:30:00,66.14,66.39,66.04,66.125,20721557964.0
2008-10-15 22:45:00,66.125,66.23,66.03,66.095,18258667959.0
2008-10-15 23:00:00,66.085,66.118,65.55,65.63,13943669846.0
2008-10-15 23:15:00,65.58,65.675,64.82,64.82,16884438001.0
2008-10-15 23:30:00,64.805,65.58,64.681,65.26,18596854052.0
2008-10-15 23:45:00,65.21,65.33,65.055,65.295,14318388002.0
2008-10-16 00:00:00,65.295,65.41,65.06,65.25,5897253986.0
2008-10-16 00:15:00,65.25,65.545,65.18,65.44,21801999968.0
2008-10-16 00:30:00,65.44,65.64,65.27,65.48,13396362046.0
2008-10-16 00:45:00,65.475,65.755,65.351,65.46,13622871992.0
2008-10-16 01:00:00,65.46,65.51,64.9,65.085,19185759989.0
2008-10-16 01:15:00,65.075,65.545,65.06,65.48,16466951989.0
2008-10-16 01:30:00,65.46,65.51,65.03,65.16,24146115952.0
2008-10-16 01:45:00,65.18,65.21,65.0,65.14,21254795973.0
2008-10-16 02:00:00,65.14,65.83,65.14,65.79,22036112058.0
2008-10-16 02:15:00,65.78,65.79,65.525,65.74,20700179957.0
2008-10-16 02:30:00,65.74,66.82,65.73,66.74,31423419980.0
2008-10-16 02:45:00,66.76,66.82,66.13,66.45,24937919863.0
2008-10-16 03:00:00,66.46,66.5,66.04,66.3,27395231941.0
2008-10-16 03:15:00,66.28,66.72,66.211,66.555,24256887977.0
2008-10-16 03:30:00,66.55,66.63,66.445,66.555,19672416000.0
2008-10-16 03:45:00,66.56,67.49,66.5,67.47,22204907920.0
2008-10-16 04:00:00,67.48,68.18,67.33,67.87,29547456048.0
2008-10-16 04:15:00,67.86,68.03,67.5,67.535,25122891993.0
2008-10-16 04:30:00,67.54,67.63,66.91,67.23,22864044105.0
2008-10-16 04:45:00,67.25,67.655,67.22,67.37,17763139971.0
2008-10-16 05:00:00,67.39,67.39,66.96,66.96,23678360048.0
2008-10-16 05:15:00,66.97,67.205,66.925,67.02,24052312045.0
2008-10-16 05:30:00,67.015,67.31,66.86,67.28,23149088045.0
2008-10-16 05:45:00,67.29,67.42,67.11,67.35,18467232028.0
2008-10-16 06:00:00,67.35,67.385,66.901,66.94,19005092084.0
2008-10-16 06:15:00,66.935,66.935,66.66,66.8,15765746087.0
2008-10-16 06:30:00,66.805,66.885,66.55,66.57,21483996007.0
2008-10-16 06:45:00,66.56,67.01,66.56,66.96,22752248024.0
2008-10-16 07:00:00,66.96,67.42,66.955,67.09,20017110038.0
2008-10-16 07:15:00,67.05,67.11,66.81,67.075,20748409955.0
2008-10-16 07:30:00,67.065,67.2,66.565,66.71,25108610006.0
2008-10-16 07:45:00,66.7,66.91,66.56,66.565,23834757999.0
2008-10-16 08:00:00,66.56,66.7,66.01,66.17,25626083869.0
2008-10-16 08:15:00,66.18,66.83,65.95,66.81,26534635926.0
2008-10-16 08:30:00,66.8,66.89,66.52,66.69,26479668023.0
2008-10-16 08:45:00,66.68,66.89,66.33,66.34,29626200038.0
2008-10-16 09:00:00,66.33,67.11,66.33,66.58,22546499925.0
2008-10-16 09:15:00,66.57,67.13,66.49,67.03,22546499925.0
2008-10-16 09:30:00,67.04,67.5,66.93,67.4,22546499925.0
2008-10-16 09:45:00,67.39,67.48,67.19,67.38,22546499925.0
2008-10-16 10:00:00,67.39,67.86,67.37,67.61,22546499925.0
2008-10-16 10:15:00,67.55,67.76,67.35,67.55,22546499925.0
2008-10-16 10:30:00,67.53,67.78,67.3,67.47,22546499925.0
2008-10-16 10:45:00,67.46,67.63,67.39,67.53,22546499925.0
2008-10-16 11:00:00,67.52,67.83,67.46,67.66,22546499925.0
2008-10-16 11:15:00,67.65,67.79,67.47,67.5,21846320095.0
2008-10-16 11:30:00,67.48,67.51,66.85,66.85,21496230180.0
2008-10-16 11:45:00,66.84,67.19,66.76,66.77,21912248175.0
2008-10-16 12:00:00,66.78,66.98,66.63,66.91,27736500105.0
2008-10-16 12:15:00,66.93,67.1,66.63,66.94,27736500105.0
2008-10-16 12:30:00,66.93,67.22,66.77,67.16,27736500105.0
2008-10-16 12:45:00,67.15,67.72,67.04,67.72,27736500105.0
2008-10-16 13:00:00,67.71,67.79,67.46,67.79,27736500105.0
2008-10-16 13:15:00,67.78,68.05,67.75,67.93,28528200007.0
2008-10-16 13:30:00,67.91,68.16,67.83,67.83,25157300168.0
2008-10-16 13:45:00,67.82,67.82,67.43,67.61,24499500210.0
2008-10-16 14:00:00,67.62,67.96,67.52,67.875,25089028156.0
2008-10-16 14:15:00,67.9,68.39,67.85,67.94,18536999790.0
2008-10-16 14:30:00,67.93,69.19,67.93,69.06,18536999790.0
2008-10-16 14:45:00,69.04,69.44,68.51,68.68,18536999790.0
2008-10-16 15:00:00,68.69,68.79,67.96,68.13,18536999790.0
2008-10-16 15:15:00,68.12,68.23,67.68,68.16,18536999790.0
2008-10-16 15:30:00,68.15,68.46,67.54,68.19,18536999790.0
2008-10-16 15:45:00,68.18,68.46,67.71,67.91,18536999790.0
2008-10-16 16:00:00,67.9,67.99,67.26,67.46,18536999790.0
2008-10-16 16:15:00,67.44,67.61,66.98,67.14,18536999790.0
2008-10-16 16:30:00,67.12,67.14,66.79,67.07,18536999790.0
2008-10-16 16:45:00,67.08,67.1,66.48,66.53,18536999790.0
2008-10-16 17:00:00,66.54,66.61,66.23,66.29,18536999790.0
2008-10-16 17:15:00,66.3,67.0,66.26,66.66,18536999790.0
2008-10-16 17:30:00,66.68,67.33,66.63,67.16,18536999790.0
2008-10-16 17:45:00,67.18,67.71,67.08,67.35,18536999790.0
2008-10-16 18:00:00,67.33,67.83,67.1,67.83,18536999790.0
2008-10-16 18:15:00,67.8,68.29,67.57,67.64,18536999790.0
2008-10-16 18:30:00,67.63,67.9,67.31,67.4,18536999790.0
2008-10-16 18:45:00,67.41,67.73,67.24,67.27,18536999790.0
2008-10-16 19:00:00,67.28,67.75,67.27,67.58,18536999790.0
2008-10-16 19:15:00,67.57,67.75,67.46,67.72,28308600018.0
2008-10-16 19:30:00,67.73,67.73,67.4,67.58,30751500075.0
2008-10-16 19:45:00,67.59,68.03,67.53,67.9,30751500075.0
2008-10-16 20:00:00,67.89,68.17,67.8,67.86,24779900050.0
2008-10-16 20:15:00,67.87,67.95,67.69,67.82,20831100162.0
2008-10-16 20:30:00,67.83,68.12,67.74,68.04,26809700037.0
2008-10-16 20:45:00,68.045,68.89,68.02,68.51,25963699817.0
2008-10-16 21:00:00,68.53,69.88,68.4,69.77,25739999805.0
2008-10-16 21:15:00,69.8,69.81,69.15,69.17,25739999805.0
2008-10-16 21:30:00,69.16,69.47,68.9,69.47,25739999805.0
2008-10-16 21:45:00,69.46,70.1,69.45,70.09,23052299911.0
2008-10-16 22:00:00,70.08,70.1,69.82,69.96,17402700029.0
2008-10-16 22:15:00,69.96,70.18,69.871,70.055,15768100039.0
2008-10-16 22:30:00,70.05,70.105,69.941,70.03,20390100015.0
2008-10-16 22:45:00,70.01,70.16,69.89,70.135,19409099891.0
2008-10-16 23:00:00,70.1,70.57,70.1,70.41,22690000107.0
2008-10-16 23:15:00,70.41,70.47,70.281,70.39,12219899966.0
2008-10-16 23:30:00,70.4,70.415,70.1,70.18,13708999983.0
2008-10-16 23:45:00,70.18,70.24,69.861,70.045,15250899948.0
2008-10-17 00:00:00,70.07,70.12,69.74,69.74,14589400011.0
2008-10-17 00:15:00,69.81,69.815,69.375,69.375,18323499981.0
2008-10-17 00:30:00,69.38,69.485,69.31,69.395,15553100067.0
2008-10-17 00:45:00,69.39,69.39,68.9,69.32,14836199936.0
2008-10-17 01:00:00,69.31,69.78,69.26,69.77,17608100008.0
2008-10-17 01:15:00,69.79,69.85,69.59,69.61,18030799919.0
2008-10-17 01:30:00,69.61,69.69,69.19,69.36,20485100074.0
2008-10-17 01:45:00,69.35,69.62,69.34,69.58,19474400025.0
2008-10-17 02:00:00,69.595,70.19,69.57,70.16,24092599950.0
2008-10-17 02:15:00,70.15,70.395,70.08,70.33,28254099908.0
2008-10-17 02:30:00,70.34,70.345,70.02,70.08,29641399886.0
2008-10-17 02:45:00,70.1,70.33,69.96,70.07,24160699904.0
2008-10-17 03:00:00,70.08,70.35,70.08,70.3,24651999920.0
2008-10-17 03:15:00,70.33,70.54,70.26,70.49,22997500014.0
2008-10-17 03:30:00,70.47,71.0,70.46,70.63,21717000015.0
2008-10-17 03:45:00,70.64,70.72,70.37,70.69,26666099970.0
2008-10-17 04:00:00,70.68,70.76,70.41,70.66,22225799952.0
2008-10-17 04:15:00,70.68,70.68,70.35,70.37,19708800025.0
2008-10-17 04:30:00,70.36,70.54,70.36,70.51,18100000063.0
2008-10-17 04:45:00,70.5,70.52,70.39,70.43,19598099960.0
2008-10-17 05:00:00,70.43,70.5,70.27,70.36,16052599929.0
2008-10-17 05:15:00,70.355,70.57,70.34,70.57,17046000033.0
2008-10-17 05:30:00,70.55,70.63,70.25,70.27,18697599990.0
2008-10-17 05:45:00,70.26,70.5,70.25,70.45,18588299979.0
2008-10-17 06:00:00,70.43,70.455,70.35,70.41,16870799930.0
2008-10-17 06:15:00,70.41,70.65,70.361,70.49,20394800049.0
2008-10-17 06:30:00,70.48,70.49,69.83,69.92,25720800013.0
2008-10-17 06:45:00,69.93,70.12,69.8,70.05,24840700071.0
2008-10-17 07:00:00,70.04,70.33,70.03,70.14,28080899954.0
2008-10-17 07:15:00,70.145,70.23,70.07,70.12,24416899892.0
2008-10-17 07:30:00,70.125,70.13,69.9,69.921,18318200059.0
2008-10-17 07:45:00,69.91,69.935,69.71,69.845,23370199941.0
2008-10-17 08:00:00,69.85,70.08,69.79,69.945,30996000285.0
2008-10-17 08:15:00,69.93,70.05,69.88,69.94,21198199894.0
2008-10-17 08:30:00,69.93,70.01,69.71,69.71,22521000015.0
2008-10-17 08:45:00,69.69,69.77,69.6,69.61,23129899980.0
2008-10-17 09:00:00,69.59,69.63,69.035,69.32,24302600082.0
2008-10-17 09:15:00,69.35,69.47,68.87,68.95,30078000330.0
2008-10-17 09:30:00,68.9,69.16,68.88,69.07,30078000330.0
2008-10-17 09:45:00,69.08,69.09,68.25,68.46,27565499910.0
2008-10-17 10:00:00,68.45,68.56,67.96,68.54,27565499910.0
2008-10-17 10:15:00,68.55,68.6,68.01,68.26,27565499910.0
2008-10-17 10:30:00,68.27,68.88,68.25,68.85,18247099949.0
2008-10-17 10:45:00,68.84,68.98,68.56,68.63,25307899910.0
2008-10-17 11:00:00,68.635,68.8,68.525,68.545,19541799979.0
2008-10-17 11:15:00,68.55,68.55,67.87,67.98,26883100002.0
2008-10-17 11:30:00,68.015,68.27,67.85,68.1,23388900007.0
2008-10-17 11:45:00,68.08,68.35,67.75,67.76,25407099936.0
2008-10-17 12:00:00,67.77,68.1,67.75,67.99,27897700018.0
2008-10-17 12:15:00,67.995,68.26,67.99,68.2,22511599992.0
2008-10-17 12:30:00,68.195,68.27,67.96,68.255,19155599998.0
2008-10-17 12:45:00,68.24,68.42,67.96,68.12,22457900072.0
2008-10-17 13:00:00,68.11,68.49,68.08,68.43,21424000061.0
2008-10-17 13:15:00,68.44,68.5,68.21,68.49,26584900048.0
2008-10-17 13:30:00,68.48,68.83,68.46,68.75,23546400084.0
2008-10-17 13:45:00,68.775,69.08,68.66,69.08,21839100037.0
2008-10-17 14:00:00,69.1,69.32,69.04,69.07,23260500075.0
2008-10-17 14:15:00,69.05,69.16,68.64,68.72,21888600076.0
2008-10-17 14:30:00,68.73,68.89,68.27,68.7,26883000015.0
2008-10-17 14:45:00,68.69,69.12,68.38,69.08,26883000015.0
2008-10-17 15:00:00,69.07,69.08,68.66,68.75,27401700057.0
2008-10-17 15:15:00,68.74,69.33,68.58,69.29,26045500145.0
2008-10-17 15:30:00,69.28,69.89,69.02,69.8,24330000105.0
2008-10-17 15:45:00,69.82,70.04,69.64,70.02,24330000105.0
2008-10-17 16:00:00,70.0,70.05,69.54,69.6,24330000105.0
2008-10-17 16:15:00,69.58,70.05,69.53,69.94,24330000105.0
2008-10-17 16:30:00,69.93,70.01,69.43,70.0,24330000105.0
2008-10-17 16:45:00,69.98,70.15,69.63,69.92,24330000105.0
2008-10-17 17:00:00,69.93,70.19,69.87,70.08,24330000105.0
2008-10-17 17:15:00,70.07,70.1,69.6,69.73,24330000105.0
2008-10-17 17:30:00,69.77,70.11,69.48,69.82,24330000105.0
2008-10-17 17:45:00,69.8,70.07,69.69,69.99,24330000105.0
2008-10-17 18:00:00,69.98,70.05,69.71,69.85,24330000105.0
2008-10-17 18:15:00,69.86,70.13,69.74,69.94,23463900094.0
2008-10-17 18:30:00,69.93,70.19,69.8,70.1,29099600065.0
2008-10-17 18:45:00,70.12,70.72,70.05,70.58,30579000210.0
2008-10-17 19:00:00,70.57,70.81,70.53,70.8,28056000040.0
2008-10-17 19:15:00,70.79,71.23,70.69,71.02,26276299954.0
2008-10-17 19:30:00,71.03,71.33,70.96,71.27,19021499940.0
2008-10-17 19:45:00,71.28,71.29,70.9,70.99,19021499940.0
2008-10-17 20:00:00,70.98,71.21,70.81,70.96,19021499940.0
2008-10-17 20:15:00,70.96,71.1,70.39,70.65,20502699982.0
2008-10-17 20:30:00,70.64,70.84,70.08,70.36,20856899946.0
2008-10-17 20:45:00,70.35,70.56,70.21,70.35,20459999940.0
2008-10-17 21:00:00,70.36,70.75,70.06,70.26,16818099965.0
2008-10-17 21:15:00,70.25,70.35,69.89,70.19,11752499925.0
2008-10-17 21:30:00,70.2,70.29,69.8,70.27,11752499925.0
2008-10-17 21:45:00,70.28,70.29,69.77,69.84,17648799976.0
2008-10-17 22:00:00,69.845,70.285,69.845,70.071,16488199996.0
2008-10-17 22:15:00,70.071,70.071,69.805,69.87,13390100013.0
2008-10-17 22:30:00,69.875,70.14,69.865,70.01,8741700028.0
2008-10-17 22:45:00,70.01,70.04,69.89,69.975,5732700013.0
2008-10-19 23:00:00,70.55,70.655,70.209,70.4,17139800019.0
2008-10-19 23:15:00,70.405,70.446,69.96,70.175,3938100000.0
2008-10-19 23:30:00,70.175,70.32,70.085,70.261,5165899996.0
2008-10-19 23:45:00,70.261,70.261,70.17,70.225,6941100013.0
2008-10-20 00:00:00,70.255,70.545,70.21,70.23,14603499957.0
2008-10-20 00:15:00,70.215,70.3,70.116,70.24,13452099982.0
2008-10-20 00:30:00,70.235,70.27,70.155,70.225,7809300005.0
2008-10-20 00:45:00,70.225,70.31,69.87,69.87,11201800020.0
2008-10-20 01:00:00,69.86,70.18,69.85,70.1,19726849957.0
2008-10-20 01:15:00,70.12,70.17,69.98,70.01,21112600002.0
2008-10-20 01:30:00,70.015,70.25,69.925,70.2,17491899968.0
2008-10-20 01:45:00,70.23,70.49,70.18,70.47,26271900008.0
2008-10-20 02:00:00,70.48,70.69,70.39,70.46,25821600227.0
2008-10-20 02:15:00,70.445,70.66,70.43,70.58,22078400091.0
2008-10-20 02:30:00,70.6,70.98,70.59,70.89,24116200067.0
2008-10-20 02:45:00,70.88,70.9,70.61,70.81,30601499910.0
2008-10-20 03:00:00,70.82,71.01,70.8,70.88,30601499910.0
2008-10-20 03:15:00,70.87,70.9,70.73,70.83,28291400084.0
2008-10-20 03:30:00,70.85,70.89,70.73,70.84,23870200035.0
2008-10-20 03:45:00,70.83,70.99,70.83,70.86,24826899913.0
2008-10-20 04:00:00,70.85,71.005,70.71,70.73,25133400066.0
2008-10-20 04:15:00,70.72,70.72,70.64,70.675,21201200009.0
2008-10-20 04:30:00,70.675,70.68,70.25,70.3,24633499913.0
2008-10-20 04:45:00,70.29,70.49,70.29,70.46,21351799950.0
2008-10-20 05:00:00,70.46,70.72,70.435,70.685,22473700078.0
2008-10-20 05:15:00,70.67,70.78,70.546,70.61,21027099961.0
2008-10-20 05:30:00,70.61,70.83,70.61,70.78,18392999935.0
2008-10-20 05:45:00,70.75,70.825,70.61,70.805,25019599990.0
2008-10-20 06:00:00,70.79,71.04,70.75,71.02,21097599756.0
2008-10-20 06:15:00,71.03,71.27,70.99,71.27,30236200029.0
2008-10-20 06:30:00,71.26,71.42,71.16,71.4,28790600001.0
2008-10-20 06:45:00,71.41,71.54,71.31,71.45,26915999805.0
2008-10-20 07:00:00,71.46,71.6,71.325,71.33,26915999805.0
2008-10-20 07:15:00,71.33,71.48,71.26,71.28,22404599945.0
2008-10-20 07:30:00,71.3,71.37,71.24,71.32,26871400099.0
2008-10-20 07:45:00,71.31,71.46,71.26,71.41,29019999976.0
2008-10-20 08:00:00,71.4,71.73,71.31,71.72,31943999760.0
2008-10-20 08:15:00,71.71,71.72,71.36,71.41,31943999760.0
2008-10-20 08:30:00,71.43,71.69,71.39,71.66,28855599938.0
2008-10-20 08:45:00,71.69,71.99,71.62,71.94,30507000165.0
2008-10-20 09:00:00,71.96,72.03,71.75,71.86,30507000165.0
2008-10-20 09:15:00,71.85,71.94,71.53,71.58,30507000165.0
2008-10-20 09:30:00,71.57,71.94,71.57,71.85,30507000165.0
2008-10-20 09:45:00,71.86,71.94,71.73,71.83,30507000165.0
2008-10-20 10:00:00,71.82,71.83,71.58,71.72,30507000165.0
2008-10-20 10:15:00,71.71,71.71,71.33,71.44,30053600139.0
2008-10-20 10:30:00,71.43,71.64,71.41,71.55,26431000019.0
2008-10-20 10:45:00,71.58,71.68,71.49,71.58,25410000045.0
2008-10-20 11:00:00,71.62,71.88,71.58,71.85,25410000045.0
2008-10-20 11:15:00,71.86,71.9,71.68,71.73,26661800089.0
2008-10-20 11:30:00,71.74,71.83,71.61,71.62,23692200066.0
2008-10-20 11:45:00,71.61,71.75,71.55,71.63,10816699912.0
2008-10-20 12:00:00,71.62,71.74,71.3,71.43,22348499940.0
2008-10-20 12:15:00,71.44,71.445,71.25,71.25,24739500031.0
2008-10-20 12:30:00,71.26,71.35,71.13,71.33,22799000140.0
2008-10-20 12:45:00,71.32,71.55,71.13,71.44,16953000120.0
2008-10-20 13:00:00,71.43,71.47,70.69,70.8,25835100060.0
2008-10-20 13:15:00,70.83,70.845,70.3,70.43,19992799999.0
2008-10-20 13:30:00,70.43,70.58,70.13,70.405,28929499901.0
2008-10-20 13:45:00,70.405,70.575,70.325,70.485,21883000081.0
2008-10-20 14:00:00,70.48,70.75,70.42,70.45,24871399919.0
2008-10-20 14:15:00,70.445,70.54,70.35,70.525,21899099864.0
2008-10-20 14:30:00,70.51,70.79,70.47,70.73,29598999901.0
2008-10-20 14:45:00,70.72,70.885,70.45,70.47,23294300013.0
2008-10-20 15:00:00,70.465,70.52,70.22,70.26,25388299981.0
2008-10-20 15:15:00,70.26,70.5,70.19,70.33,28606400042.0
2008-10-20 15:30:00,70.32,70.54,70.08,70.3,31654500015.0
2008-10-20 15:45:00,70.28,71.19,70.22,70.99,31654500015.0
2008-10-20 16:00:00,71.0,71.53,70.82,70.88,30672799992.0
2008-10-20 16:15:00,70.91,71.07,70.57,70.58,24313500030.0
2008-10-20 16:30:00,70.57,70.73,70.5,70.65,25189500008.0
2008-10-20 16:45:00,70.66,70.89,70.33,70.89,28651199914.0
2008-10-20 17:00:00,70.88,70.88,70.33,70.39,25215900004.0
2008-10-20 17:15:00,70.38,70.89,70.35,70.6,27618600175.0
2008-10-20 17:30:00,70.62,70.87,70.515,70.74,23292500124.0
2008-10-20 17:45:00,70.75,70.96,70.55,70.825,24670200075.0
2008-10-20 18:00:00,70.82,70.85,70.67,70.755,18662500040.0
2008-10-20 18:15:00,70.74,71.0,70.73,70.86,20570999999.0
2008-10-20 18:30:00,70.85,71.015,70.7,70.76,20132900014.0
2008-10-20 18:45:00,70.76,70.865,70.65,70.765,11617600013.0
2008-10-20 19:00:00,70.77,70.815,70.61,70.75,9700399971.0
2008-10-20 19:15:00,70.76,71.0,70.7,70.94,11522599956.0
2008-10-20 19:30:00,70.94,71.28,70.94,71.16,17413699978.0
2008-10-20 19:45:00,71.16,71.48,71.09,71.385,15004300025.0
2008-10-20 20:00:00,71.385,71.535,71.26,71.415,15287900016.0
2008-10-20 20:15:00,71.41,71.525,71.28,71.41,16334400014.0
2008-10-20 20:30:00,71.42,71.505,71.355,71.485,10367100020.0
2008-10-20 20:45:00,71.48,71.51,71.37,71.44,10418799927.0
2008-10-20 21:00:00,71.44,71.6,71.34,71.385,17558299926.0
2008-10-20 21:15:00,71.37,71.44,71.21,71.235,13203299900.0
2008-10-20 21:30:00,71.24,71.32,71.03,71.22,14438199958.0
2008-10-20 21:45:00,71.21,71.65,71.207,71.58,8730599993.0
2008-10-20 22:00:00,71.585,71.685,71.435,71.52,13745399979.0
2008-10-20 22:15:00,71.53,71.74,71.52,71.67,13272899929.0
2008-10-20 22:30:00,71.662,71.79,71.607,71.732,12134199932.0
2008-10-20 22:45:00,71.745,71.83,71.615,71.725,8190599966.0
2008-10-20 23:00:00,71.709,71.88,71.67,71.815,16594699917.0
2008-10-20 23:15:00,71.85,71.97,71.76,71.845,15158500040.0
2008-10-20 23:30:00,71.87,71.88,71.655,71.755,15899000004.0
2008-10-20 23:45:00,71.76,71.86,71.68,71.775,8410699999.0
2008-10-21 00:00:00,71.775,71.785,71.585,71.67,8305400008.0
2008-10-21 00:15:00,71.66,71.735,71.655,71.735,8003800009.0
2008-10-21 00:30:00,71.75,71.75,71.53,71.565,10360500001.0
2008-10-21 00:45:00,71.58,71.62,71.39,71.54,17370699933.0
2008-10-21 01:00:00,71.535,71.66,71.49,71.63,14195399975.0
2008-10-21 01:15:00,71.64,71.65,71.421,71.59,16470900008.0
2008-10-21 01:30:00,71.605,71.63,71.485,71.5,13896799984.0
2008-10-21 01:45:00,71.51,71.71,71.51,71.71,15505999921.0
2008-10-21 02:00:00,71.705,71.77,71.64,71.69,23284300208.0
2008-10-21 02:15:00,71.695,71.75,71.55,71.58,25349900079.0
2008-10-21 02:30:00,71.55,71.55,70.8,71.12,29264999730.0
2008-10-21 02:45:00,71.11,71.22,70.99,71.17,29264999730.0
2008-10-21 03:00:00,71.15,71.16,70.79,70.8,26557199910.0
2008-10-21 03:15:00,70.78,71.04,70.78,70.91,24497999775.0
2008-10-21 03:30:00,70.93,71.2,70.91,71.11,25908999960.0
2008-10-21 03:45:00,71.105,71.135,70.94,71.115,19168399944.0
2008-10-21 04:00:00,71.09,71.22,71.02,71.18,17095900043.0
2008-10-21 04:15:00,71.16,71.16,70.91,70.995,14574500119.0
2008-10-21 04:30:00,71.0,71.21,70.925,71.095,21423600032.0
2008-10-21 04:45:00,71.1,71.12,70.99,71.04,23903500076.0
2008-10-21 05:00:00,71.045,71.13,70.96,70.96,15926999990.0
2008-10-21 05:15:00,70.96,71.01,70.8,70.98,18506200018.0
2008-10-21 05:30:00,70.98,71.05,70.98,71.005,19693000051.0
2008-10-21 05:45:00,71.005,71.02,70.94,70.97,17989400017.0
2008-10-21 06:00:00,70.96,71.0,70.91,70.91,21877100023.0
2008-10-21 06:15:00,70.93,70.96,70.79,70.83,21885099969.0
2008-10-21 06:30:00,70.82,70.94,70.62,70.83,25069500150.0
2008-10-21 06:45:00,70.8,70.85,70.5,70.58,24228999978.0
2008-10-21 07:00:00,70.6,70.69,70.47,70.62,23350499805.0
2008-10-21 07:15:00,70.61,70.62,70.19,70.33,23350499805.0
2008-10-21 07:30:00,70.32,70.44,70.26,70.28,23428099797.0
2008-10-21 07:45:00,70.3,70.32,70.07,70.24,25915099847.0
2008-10-21 08:00:00,70.25,70.32,70.04,70.32,32167500045.0
2008-10-21 08:15:00,70.31,70.49,70.16,70.38,32167500045.0
2008-10-21 08:30:00,70.375,70.43,69.98,70.05,25879200042.0
2008-10-21 08:45:00,70.06,70.07,69.43,69.65,24799500090.0
2008-10-21 09:00:00,69.64,69.68,69.15,69.39,24799500090.0
2008-10-21 09:15:00,69.38,69.54,69.22,69.33,24799500090.0
2008-10-21 09:30:00,69.32,69.45,69.18,69.31,24799500090.0
2008-10-21 09:45:00,69.3,69.67,69.19,69.65,24799500090.0
2008-10-21 10:00:00,69.66,69.7,69.49,69.61,24799500090.0
2008-10-21 10:15:00,69.62,69.76,69.3,69.3,24799500090.0
2008-10-21 10:30:00,69.32,69.51,69.21,69.34,24799500090.0
2008-10-21 10:45:00,69.35,69.39,69.19,69.37,25653100070.0
2008-10-21 11:00:00,69.38,69.82,69.38,69.71,28306499850.0
2008-10-21 11:15:00,69.72,70.02,69.69,69.8,28306499850.0
2008-10-21 11:30:00,69.78,69.84,69.53,69.64,28306499850.0
2008-10-21 11:45:00,69.66,69.99,69.63,69.98,28306499850.0
2008-10-21 12:00:00,69.96,70.11,69.77,69.83,28063399916.0
2008-10-21 12:15:00,69.82,70.01,69.78,69.94,27974999940.0
2008-10-21 12:30:00,69.95,69.98,69.74,69.87,28016600226.0
2008-10-21 12:45:00,69.86,69.92,69.75,69.92,25698174123.0
2008-10-21 13:00:00,69.93,70.03,69.54,69.59,23041229955.0
2008-10-21 13:15:00,69.58,69.6,69.26,69.26,23041229955.0
2008-10-21 13:30:00,69.27,69.33,69.0,69.32,23041229955.0
2008-10-21 13:45:00,69.31,69.51,69.16,69.39,26599991883.0
2008-10-21 14:00:00,69.4,69.53,68.93,68.99,28972499835.0
2008-10-21 14:15:00,68.98,69.3,68.94,69.255,27650899937.0
2008-10-21 14:30:00,69.25,69.27,68.99,69.11,27628656185.0
2008-10-21 14:45:00,69.1,69.24,68.74,68.81,26417300147.0
2008-10-21 15:00:00,68.82,69.01,68.76,68.84,25693500135.0
2008-10-21 15:15:00,68.83,69.15,68.65,69.08,25693500135.0
2008-10-21 15:30:00,69.07,69.44,69.07,69.3,25693500135.0
2008-10-21 15:45:00,69.31,69.34,68.92,69.06,25693500135.0
2008-10-21 16:00:00,69.07,69.4,68.92,69.29,25693500135.0
2008-10-21 16:15:00,69.28,69.65,69.27,69.51,25693500135.0
2008-10-21 16:30:00,69.5,69.7,69.27,69.645,25400100140.0
2008-10-21 16:45:00,69.645,69.71,69.5,69.66,28024000032.0
2008-10-21 17:00:00,69.67,69.7,69.39,69.455,28722899906.0
2008-10-21 17:15:00,69.46,69.58,69.19,69.2,26430599960.0
2008-10-21 17:30:00,69.21,69.3,69.1,69.11,22396499955.0
2008-10-21 17:45:00,69.1,69.1,68.35,68.41,22396499955.0
2008-10-21 18:00:00,68.37,68.58,68.19,68.38,22396499955.0
2008-10-21 18:15:00,68.39,68.63,68.26,68.52,22396499955.0
2008-10-21 18:30:00,68.53,68.72,68.5,68.66,20005200153.0
2008-10-21 18:45:00,68.65,68.67,68.34,68.42,17518200229.0
2008-10-21 19:00:00,68.4,68.49,68.2,68.26,17528100038.0
2008-10-21 19:15:00,68.265,68.635,68.24,68.53,23813900053.0
2008-10-21 19:30:00,68.54,68.54,68.32,68.35,23537800074.0
2008-10-21 19:45:00,68.36,68.38,67.97,68.06,23541999963.0
2008-10-21 20:00:00,68.07,68.3,68.05,68.17,29323499955.0
2008-10-21 20:15:00,68.18,68.62,68.17,68.62,18237899940.0
2008-10-21 20:30:00,68.62,68.8,68.52,68.79,9424000000.0
2008-10-21 20:45:00,68.8,68.92,68.68,68.84,27609899940.0
2008-10-21 21:00:00,68.85,69.0,68.83,68.875,30029299904.0
2008-10-21 21:15:00,68.87,68.92,68.49,68.49,18126099844.0
2008-10-21 21:30:00,68.48,68.53,68.07,68.135,14510199880.0
2008-10-21 21:45:00,68.13,68.13,67.62,67.7,23701100063.0
2008-10-21 22:00:00,67.71,67.81,67.32,67.585,12741500030.0
2008-10-21 22:15:00,67.59,67.785,67.53,67.765,12468199947.0
2008-10-21 22:30:00,67.77,67.85,67.61,67.611,14976900014.0
2008-10-21 22:45:00,67.59,67.61,67.09,67.18,16059499992.0
2008-10-21 23:00:00,67.16,67.32,67.095,67.27,17126999993.0
2008-10-21 23:15:00,67.255,67.655,67.231,67.595,15768399933.0
2008-10-21 23:30:00,67.59,68.07,67.59,68.05,15475699947.0
2008-10-21 23:45:00,68.05,68.16,67.6,67.78,14366400006.0
2008-10-22 00:00:00,67.805,68.1,67.795,68.1,9564700003.0
2008-10-22 00:15:00,68.1,68.3,68.071,68.3,12967599927.0
2008-10-22 00:30:00,68.3,68.35,68.215,68.25,17128600049.0
2008-10-22 00:45:00,68.21,68.26,67.98,67.98,15485700071.0
2008-10-22 01:00:00,67.93,68.19,67.85,68.18,20789300001.0
2008-10-22 01:15:00,68.18,68.245,67.99,68.04,15503817046.0
2008-10-22 01:30:00,68.04,68.14,67.92,68.02,24005599840.0
2008-10-22 01:45:00,68.02,68.1,67.59,67.59,27668859939.0
2008-10-22 02:00:00,67.6,67.98,67.55,67.88,28182599925.0
2008-10-22 02:15:00,67.87,68.01,67.78,67.98,23625049917.0
2008-10-22 02:30:00,68.0,68.39,67.99,68.31,22679589945.0
2008-10-22 02:45:00,68.325,68.335,68.16,68.18,26590500002.0
2008-10-22 03:00:00,68.17,68.17,67.89,67.9,26798199913.0
2008-10-22 03:15:00,67.89,67.93,67.79,67.9,20180800007.0
2008-10-22 03:30:00,67.89,68.36,67.89,68.34,26870500176.0
2008-10-22 03:45:00,68.33,68.39,68.17,68.29,20837300031.0
2008-10-22 04:00:00,68.28,68.45,68.26,68.36,19831400103.0
2008-10-22 04:15:00,68.35,68.35,67.96,68.03,23944500075.0
2008-10-22 04:30:00,67.98,68.17,67.94,68.11,27923000071.0
2008-10-22 04:45:00,68.115,68.12,68.02,68.1,19240399956.0
2008-10-22 05:00:00,68.07,68.15,67.95,67.98,15973999961.0
2008-10-22 05:15:00,67.97,67.985,67.66,67.72,23268099920.0
2008-10-22 05:30:00,67.69,67.75,67.1,67.22,30341999910.0
2008-10-22 05:45:00,67.21,67.37,67.16,67.29,22519400043.0
2008-10-22 06:00:00,67.3,67.39,67.12,67.15,21329000055.0
2008-10-22 06:15:00,67.16,67.16,66.11,66.24,24130500015.0
2008-10-22 06:30:00,66.23,66.72,66.01,66.445,24255200022.0
2008-10-22 06:45:00,66.49,66.76,66.26,66.33,24198999941.0
2008-10-22 07:00:00,66.32,66.65,66.32,66.57,18778599893.0
2008-10-22 07:15:00,66.56,66.6,66.25,66.3,13448999791.0
2008-10-22 07:30:00,66.31,66.42,66.06,66.17,27689900148.0
2008-10-22 07:45:00,66.16,66.7,66.12,66.67,31311700036.0
2008-10-22 08:00:00,66.67,66.705,66.16,66.19,24797800054.0
2008-10-22 08:15:00,66.18,66.31,66.02,66.12,25228500075.0
2008-10-22 08:30:00,66.11,66.24,66.05,66.07,26557199920.0
2008-10-22 08:45:00,66.08,66.43,66.06,66.39,27877199888.0
2008-10-22 09:00:00,66.38,66.78,66.33,66.62,29800499700.0
2008-10-22 09:15:00,66.6,66.65,66.15,66.19,29800499700.0
2008-10-22 09:30:00,66.2,66.22,65.75,66.18,29800499700.0
2008-10-22 09:45:00,66.19,66.48,66.1,66.43,29800499700.0
2008-10-22 10:00:00,66.41,66.61,66.28,66.3,29800499700.0
2008-10-22 10:15:00,66.32,66.62,66.3,66.41,29800499700.0
2008-10-22 10:30:00,66.4,66.91,66.39,66.86,25968099869.0
2008-10-22 10:45:00,66.85,66.9,66.62,66.66,25378499895.0
2008-10-22 11:00:00,66.68,66.89,66.61,66.72,27851299971.0
2008-10-22 11:15:00,66.73,66.97,66.58,66.69,24338199854.0
2008-10-22 11:30:00,66.705,66.75,66.3,66.31,26406599929.0
2008-10-22 11:45:00,66.3,66.63,66.3,66.44,31549199957.0
2008-10-22 12:00:00,66.46,67.03,66.3,66.78,32168999955.0
2008-10-22 12:15:00,66.79,66.8,66.44,66.46,32168999955.0
2008-10-22 12:30:00,66.44,66.49,66.04,66.22,31837599943.0
2008-10-22 12:45:00,66.2,66.26,65.84,65.99,29663899969.0
2008-10-22 13:00:00,65.98,66.03,65.63,65.72,32097000135.0
2008-10-22 13:15:00,65.73,66.28,65.64,66.03,32097000135.0
2008-10-22 13:30:00,66.02,66.55,66.01,66.5,30800400027.0
2008-10-22 13:45:00,66.49,66.79,66.18,66.63,29870999870.0
2008-10-22 14:00:00,66.62,66.65,66.33,66.5,31369499850.0
2008-10-22 14:15:00,66.48,67.35,66.47,67.19,31369499850.0
2008-10-22 14:30:00,67.2,67.2,66.83,66.93,31369499850.0
2008-10-22 14:45:00,66.94,67.02,66.8,66.91,31369499850.0
2008-10-22 15:00:00,66.93,67.0,66.55,66.78,31369499850.0
2008-10-22 15:15:00,66.79,66.97,66.73,66.88,31369499850.0
2008-10-22 15:30:00,66.87,67.12,66.69,66.91,31369499850.0
2008-10-22 15:45:00,66.9,66.96,66.3,66.43,31369499850.0
2008-10-22 16:00:00,66.41,66.58,66.13,66.53,31369499850.0
2008-10-22 16:15:00,66.54,67.0,66.5,66.78,31369499850.0
2008-10-22 16:30:00,66.79,67.08,66.65,66.72,31369499850.0
2008-10-22 16:45:00,66.73,67.04,66.61,66.89,31369499850.0
2008-10-22 17:00:00,66.9,67.0,66.64,66.891,31136299938.0
2008-10-22 17:15:00,66.895,67.04,66.53,66.57,21611100046.0
2008-10-22 17:30:00,66.6,66.6,66.18,66.33,25877199912.0
2008-10-22 17:45:00,66.35,66.43,66.02,66.03,26015499940.0
2008-10-22 18:00:00,66.02,66.22,65.96,66.11,31384500150.0
2008-10-22 18:15:00,66.11,66.61,66.1,66.605,25729599989.0
2008-10-22 18:30:00,66.59,66.6,66.38,66.44,26852000005.0
2008-10-22 18:45:00,66.465,66.72,66.4,66.66,25442800059.0
2008-10-22 19:00:00,66.66,66.66,66.271,66.335,21140100011.0
2008-10-22 19:15:00,66.31,66.505,66.135,66.28,22976299925.0
2008-10-22 19:30:00,66.29,66.29,65.73,65.79,32134400168.0
2008-10-22 19:45:00,65.8,65.99,65.72,65.825,32202000240.0
2008-10-22 20:00:00,65.845,65.94,65.72,65.76,28956100013.0
2008-10-22 20:15:00,65.78,66.23,65.74,66.01,21587899911.0
2008-10-22 20:30:00,66.02,66.025,65.64,65.64,23990100043.0
2008-10-22 20:45:00,65.63,65.84,65.63,65.79,25292499829.0
2008-10-22 21:00:00,65.8,65.89,65.71,65.81,28274699665.0
2008-10-22 21:15:00,65.81,65.83,65.06,65.13,28909899772.0
2008-10-22 21:30:00,65.16,65.22,64.9,65.11,29533499700.0
2008-10-22 21:45:00,65.1,65.41,65.08,65.25,30358099784.0
2008-10-22 22:00:00,65.23,65.86,65.055,65.85,25448299994.0
2008-10-22 22:15:00,65.84,66.075,65.77,66.075,21103100094.0
2008-10-22 22:30:00,66.07,66.27,65.92,65.925,18706299983.0
2008-10-22 22:45:00,65.89,65.92,65.67,65.691,15254700079.0
2008-10-22 23:00:00,65.68,65.91,65.536,65.91,8167200035.0
2008-10-22 23:15:00,65.92,66.0,65.571,65.735,20687799958.0
2008-10-22 23:30:00,65.725,65.885,65.715,65.765,11914999961.0
2008-10-22 23:45:00,65.76,65.83,65.58,65.75,15834700065.0
2008-10-23 00:00:00,65.74,65.96,65.72,65.775,20116600021.0
2008-10-23 00:15:00,65.775,65.78,65.351,65.365,20321499982.0
2008-10-23 00:30:00,65.38,65.44,65.26,65.44,16733000005.0
2008-10-23 00:45:00,65.43,65.465,65.31,65.31,18737299965.0
2008-10-23 01:00:00,65.3,65.3,64.73,64.84,27075900372.0
2008-10-23 01:15:00,64.825,65.02,64.47,64.47,26230699986.0
2008-10-23 01:30:00,64.48,64.67,64.47,64.51,27959999850.0
2008-10-23 01:45:00,64.52,64.94,64.51,64.84,25314599985.0
2008-10-23 02:00:00,64.83,65.4,64.68,65.24,25240500240.0
2008-10-23 02:15:00,65.23,65.43,64.81,64.86,25155700216.0
2008-10-23 02:30:00,64.87,64.9,64.44,64.55,24604500060.0
2008-10-23 02:45:00,64.545,64.86,64.51,64.64,30746300186.0
2008-10-23 03:00:00,64.65,64.73,64.56,64.69,31185000195.0
2008-10-23 03:15:00,64.7,65.04,64.7,65.03,28898400164.0
2008-10-23 03:30:00,65.035,65.15,64.94,65.145,27802299855.0
2008-10-23 03:45:00,65.15,65.3,64.97,65.02,18714799950.0
2008-10-23 04:00:00,65.01,65.105,64.94,64.96,24688400147.0
2008-10-23 04:15:00,64.955,64.985,64.805,64.83,27154099985.0
2008-10-23 04:30:00,64.83,64.855,64.73,64.795,25386699961.0
2008-10-23 04:45:00,64.78,64.9,64.73,64.73,25060000130.0
2008-10-23 05:00:00,64.72,64.75,64.55,64.58,28974000120.0
2008-10-23 05:15:00,64.58,64.59,64.48,64.58,25716499962.0
2008-10-23 05:30:00,64.585,64.62,64.22,64.24,27157600097.0
2008-10-23 05:45:00,64.23,64.24,63.9,63.96,31392000105.0
2008-10-23 06:00:00,63.97,64.15,63.92,63.99,29269899939.0
2008-10-23 06:15:00,63.99,64.35,63.96,64.35,26226400128.0
2008-10-23 06:30:00,64.345,64.61,64.17,64.6,27459700128.0
2008-10-23 06:45:00,64.59,65.07,64.58,64.78,22537600184.0
2008-10-23 07:00:00,64.77,65.08,64.5,64.72,22364200132.0
2008-10-23 07:15:00,64.73,64.77,64.56,64.73,25894100092.0
2008-10-23 07:30:00,64.715,64.74,64.47,64.665,22788700007.0
2008-10-23 07:45:00,64.66,65.17,64.65,65.13,16794000186.0
2008-10-23 08:00:00,65.14,65.34,65.05,65.3,16456500210.0
2008-10-23 08:15:00,65.29,65.44,65.25,65.39,16456500210.0
2008-10-23 08:30:00,65.38,66.12,65.38,65.93,13165200168.0
2008-10-23 08:45:00,65.91,65.93,65.47,65.83,16456500210.0
2008-10-23 09:00:00,65.82,65.93,65.5,65.61,16774000176.0
2008-10-23 09:15:00,65.6,65.64,64.81,64.92,21218999700.0
2008-10-23 09:30:00,64.93,65.19,64.92,65.08,21218999700.0
2008-10-23 09:45:00,65.07,65.35,65.0,65.27,25895399808.0
2008-10-23 10:00:00,65.28,65.3,64.92,65.16,28558599881.0
2008-10-23 10:15:00,65.17,65.34,65.01,65.3,22196999895.0
2008-10-23 10:30:00,65.31,65.97,65.3,65.73,22196999895.0
2008-10-23 10:45:00,65.74,65.74,65.18,65.29,22196999895.0
2008-10-23 11:00:00,65.28,65.4,65.11,65.31,22196999895.0
2008-10-23 11:15:00,65.3,65.5,65.12,65.38,22196999895.0
2008-10-23 11:30:00,65.36,65.41,65.05,65.23,22196999895.0
2008-10-23 11:45:00,65.24,65.42,65.12,65.14,22196999895.0
2008-10-23 12:00:00,65.13,65.16,64.75,64.95,22196999895.0
2008-10-23 12:15:00,64.94,65.06,64.89,65.0,29470099842.0
2008-10-23 12:30:00,64.99,64.99,64.36,64.36,27289199946.0
2008-10-23 12:45:00,64.38,64.73,64.34,64.53,8484000150.0
2008-10-23 13:00:00,64.52,64.8,64.49,64.75,8484000150.0
2008-10-23 13:15:00,64.76,64.86,64.55,64.57,15038000126.0
2008-10-23 13:30:00,64.595,64.665,64.22,64.26,24733600044.0
2008-10-23 13:45:00,64.25,64.39,63.97,64.0,26278000050.0
2008-10-23 14:00:00,63.99,64.22,63.94,64.18,20620200078.0
2008-10-23 14:15:00,64.19,64.26,63.38,63.69,25985799979.0
2008-10-23 14:30:00,63.7,63.94,63.26,63.77,29137499865.0
2008-10-23 14:45:00,63.78,64.86,63.73,64.73,29137499865.0
2008-10-23 15:00:00,64.72,64.72,64.07,64.16,30037999915.0
2008-10-23 15:15:00,64.17,64.3,63.91,64.03,31839000015.0
2008-10-23 15:30:00,64.04,64.72,64.04,64.36,31839000015.0
2008-10-23 15:45:00,64.35,64.67,64.09,64.64,31839000015.0
2008-10-23 16:00:00,64.61,65.15,64.61,65.01,31839000015.0
2008-10-23 16:15:00,65.02,65.02,64.3,64.55,31839000015.0
2008-10-23 16:30:00,64.56,65.21,64.54,65.17,31839000015.0
2008-10-23 16:45:00,65.21,65.3,64.8,64.84,31839000015.0
2008-10-23 17:00:00,64.83,65.1,64.77,65.06,31839000015.0
2008-10-23 17:15:00,65.05,65.19,64.55,64.66,31839000015.0
2008-10-23 17:30:00,64.65,65.14,64.59,64.77,19844699953.0
2008-10-23 17:45:00,64.76,65.0,64.61,64.94,17533699934.0
2008-10-23 18:00:00,64.93,64.93,64.4,64.42,28292299944.0
2008-10-23 18:15:00,64.43,64.48,63.84,63.86,31072499865.0
2008-10-23 18:30:00,63.87,64.13,63.74,64.0,31072499865.0
2008-10-23 18:45:00,64.03,64.22,63.86,63.88,27945899964.0
2008-10-23 19:00:00,63.87,64.17,63.8,64.055,25861500030.0
2008-10-23 19:15:00,64.03,64.35,64.03,64.06,21252299865.0
2008-10-23 19:30:00,64.05,64.05,63.55,63.69,31663500000.0
2008-10-23 19:45:00,63.7,63.96,63.53,63.85,26395900000.0
2008-10-23 20:00:00,63.86,63.87,63.45,63.59,22711500105.0
2008-10-23 20:15:00,63.58,63.62,63.1,63.35,25355000077.0
2008-10-23 20:30:00,63.36,63.59,62.91,62.94,25164000105.0
2008-10-23 20:45:00,62.92,63.07,62.63,62.85,25164000105.0
2008-10-23 21:00:00,62.86,63.53,62.71,63.53,25164000105.0
2008-10-23 21:15:00,63.52,63.58,63.33,63.45,25164000105.0
2008-10-23 21:30:00,63.46,63.71,63.27,63.7,25083600038.0
2008-10-23 21:45:00,63.71,64.58,63.71,64.47,28034799862.0
2008-10-23 22:00:00,64.51,65.2,64.51,65.15,23372799933.0
2008-10-23 22:15:00,65.13,65.5,65.06,65.19,24863000119.0
2008-10-23 22:30:00,65.2,65.245,65.03,65.06,14389399991.0
2008-10-23 22:45:00,65.055,65.15,64.921,65.13,14258000019.0
2008-10-23 23:00:00,65.14,66.15,65.112,66.06,17865799946.0
2008-10-23 23:15:00,66.05,66.05,65.735,65.765,21246799988.0
2008-10-23 23:30:00,65.775,66.08,65.715,66.07,19859600012.0
2008-10-23 23:45:00,66.07,66.16,66.001,66.001,17764599982.0
2008-10-24 00:00:00,66.01,66.01,65.82,65.831,10947700062.0
2008-10-24 00:15:00,65.835,65.955,65.695,65.71,14681699994.0
2008-10-24 00:30:00,65.71,65.71,64.95,65.05,25698399963.0
2008-10-24 00:45:00,65.06,65.4,64.79,65.36,29707999897.0
2008-10-24 01:00:00,65.37,65.59,65.32,65.58,26497200053.0
2008-10-24 01:15:00,65.59,65.79,65.34,65.46,24196800333.0
2008-10-24 01:30:00,65.47,65.49,65.19,65.29,26049999927.0
2008-10-24 01:45:00,65.28,65.4,65.205,65.295,20559500024.0
2008-10-24 02:00:00,65.3,65.3,65.071,65.071,19390899921.0
2008-10-24 02:15:00,65.07,65.08,64.61,64.67,10060800093.0
2008-10-24 02:30:00,64.68,64.69,64.44,64.53,28680000225.0
2008-10-24 02:45:00,64.55,64.55,64.26,64.38,28680000225.0
2008-10-24 03:00:00,64.37,64.64,64.29,64.45,21824900155.0
2008-10-24 03:15:00,64.43,64.54,64.23,64.31,13990500075.0
2008-10-24 03:30:00,64.3,64.38,64.2,64.27,16954200043.0
2008-10-24 03:45:00,64.27,64.32,63.5,63.51,28985700111.0
2008-10-24 04:00:00,63.5,63.72,63.39,63.69,25108000020.0
2008-10-24 04:15:00,63.7,63.7,63.3,63.55,27169199982.0
2008-10-24 04:30:00,63.54,63.56,62.88,63.13,24986999850.0
2008-10-24 04:45:00,63.12,63.22,62.65,62.855,23899800047.0
2008-10-24 05:00:00,62.85,62.95,62.6,62.83,13189300150.0
2008-10-24 05:15:00,62.82,62.925,62.56,62.73,23529700040.0
2008-10-24 05:30:00,62.74,62.8,61.98,62.11,29457099813.0
2008-10-24 05:45:00,62.12,63.04,62.1,62.85,32083499745.0
2008-10-24 06:00:00,62.84,62.95,62.56,62.56,30904099820.0
2008-10-24 06:15:00,62.55,62.72,62.35,62.615,22822100055.0
2008-10-24 06:30:00,62.61,62.8,62.61,62.8,25080299990.0
2008-10-24 06:45:00,62.8,62.81,62.401,62.48,23115300030.0
2008-10-24 07:00:00,62.47,62.5,62.32,62.375,19943899941.0
2008-10-24 07:15:00,62.37,62.37,61.78,61.89,29674400034.0
2008-10-24 07:30:00,61.9,61.9,61.46,61.645,24495299886.0
2008-10-24 07:45:00,61.65,61.71,60.75,60.84,25535600032.0
2008-10-24 08:00:00,60.85,61.24,60.66,60.72,25144500030.0
2008-10-24 08:15:00,60.71,61.31,60.67,60.76,26518100078.0
2008-10-24 08:30:00,60.75,60.81,60.21,60.22,30295500210.0
2008-10-24 08:45:00,60.23,60.56,60.18,60.42,30295500210.0
2008-10-24 09:00:00,60.41,61.0,60.11,60.73,30481000074.0
2008-10-24 09:15:00,60.74,61.12,60.7,60.78,30395000015.0
2008-10-24 09:30:00,60.79,60.79,60.36,60.61,29287499878.0
2008-10-24 09:45:00,60.595,60.81,60.455,60.69,28651199946.0
2008-10-24 10:00:00,60.7,60.7,59.61,59.65,25323100029.0
2008-10-24 10:15:00,59.64,59.92,58.89,59.47,25740000135.0
2008-10-24 10:30:00,59.49,59.82,59.17,59.31,30789275939.0
2008-10-24 10:45:00,59.3,59.34,57.5,57.78,30449579820.0
2008-10-24 11:00:00,57.79,58.33,57.62,58.24,26272655953.0
2008-10-24 11:15:00,58.23,58.295,57.34,57.34,27982172094.0
2008-10-24 11:30:00,57.31,57.44,55.11,55.3,26938500090.0
2008-10-24 11:45:00,55.28,56.61,55.28,55.75,26938500090.0
2008-10-24 12:00:00,55.76,56.18,55.7,56.04,26978500064.0
2008-10-24 12:15:00,56.09,57.09,56.06,57.08,28682999955.0
2008-10-24 12:30:00,57.09,57.28,56.58,56.89,24270972040.0
2008-10-24 12:45:00,56.88,57.58,56.84,57.03,25975960012.0
2008-10-24 13:00:00,57.02,57.08,56.25,56.46,28225500105.0
2008-10-24 13:15:00,56.48,56.88,56.24,56.84,26912576057.0
2008-10-24 13:30:00,56.85,57.03,56.51,56.88,27701408057.0
2008-10-24 13:45:00,56.875,57.02,56.63,56.77,20505731879.0
2008-10-24 14:00:00,56.76,57.35,56.58,57.28,24263249895.0
2008-10-24 14:15:00,57.27,57.45,57.05,57.42,28962999950.0
2008-10-24 14:30:00,57.41,57.82,57.31,57.38,26724439910.0
2008-10-24 14:45:00,57.39,57.41,56.34,57.2,25610615897.0
2008-10-24 15:00:00,57.21,57.27,57.0,57.045,24740223931.0
2008-10-24 15:15:00,57.05,57.18,56.21,56.23,24357732071.0
2008-10-24 15:30:00,56.22,57.17,55.9,57.05,24705000165.0
2008-10-24 15:45:00,57.06,57.88,57.06,57.69,24705000165.0
2008-10-24 16:00:00,57.7,58.28,57.41,57.63,24705000165.0
2008-10-24 16:15:00,57.62,57.78,57.3,57.67,24705000165.0
2008-10-24 16:30:00,57.68,57.73,57.16,57.34,28201880185.0
2008-10-24 16:45:00,57.35,57.62,57.19,57.26,29950320195.0
2008-10-24 17:00:00,57.25,57.62,57.1,57.3,30183076157.0
2008-10-24 17:15:00,57.31,58.11,57.26,57.79,31591236168.0
2008-10-24 17:30:00,57.8,58.42,57.64,58.4,27940464017.0
2008-10-24 17:45:00,58.41,58.62,57.94,58.31,26826659910.0
2008-10-24 18:00:00,58.3,58.88,58.07,58.81,28050147930.0
2008-10-24 18:15:00,58.78,58.895,58.43,58.64,27942256031.0
2008-10-24 18:30:00,58.65,58.825,58.481,58.571,24107515978.0
2008-10-24 18:45:00,58.571,59.07,58.535,59.0,23707436020.0
2008-10-24 19:00:00,59.005,59.1,58.74,58.905,24418859961.0
2008-10-24 19:15:00,58.9,59.04,58.76,58.87,26232431956.0
2008-10-24 19:30:00,58.88,58.89,58.4,58.42,26822008000.0
2008-10-24 19:45:00,58.41,58.41,57.66,58.051,23874659835.0
2008-10-24 20:00:00,58.02,58.24,57.97,58.06,22428659823.0
2008-10-24 20:15:00,58.03,58.44,57.96,58.13,26902200030.0
2008-10-24 20:30:00,58.14,58.62,58.02,58.331,26902200030.0
2008-10-24 20:45:00,58.36,58.7,58.231,58.65,24915343926.0
2008-10-24 21:00:00,58.66,58.91,58.55,58.57,29743464117.0
2008-10-24 21:15:00,58.56,58.96,58.44,58.93,24458743823.0
2008-10-24 21:30:00,58.92,58.95,58.38,58.67,20670299763.0
2008-10-24 21:45:00,58.66,59.1,58.63,58.63,19355263895.0
2008-10-24 22:00:00,58.64,58.65,58.36,58.415,14422199828.0
2008-10-24 22:15:00,58.42,58.705,58.42,58.631,12925700070.0
2008-10-24 22:30:00,58.631,58.69,58.31,58.431,15717775939.0
2008-10-24 22:45:00,58.431,58.71,58.405,58.57,17630944196.0
2008-10-26 23:00:00,57.956,58.37,57.651,57.651,5082220013.0
2008-10-26 23:15:00,57.651,57.651,56.961,56.965,4066832007.0
2008-10-26 23:30:00,56.961,57.01,56.54,56.71,8546475952.0
2008-10-26 23:45:00,56.71,57.03,56.71,56.8,6020619997.0
2008-10-27 00:00:00,56.8,56.8,56.53,56.56,9866868040.0
2008-10-27 00:15:00,56.56,57.24,56.35,56.62,18350675874.0
2008-10-27 00:30:00,56.62,57.4,56.62,57.4,12627459899.0
2008-10-27 00:45:00,57.31,57.79,57.3,57.37,15639911864.0
2008-10-27 01:00:00,57.37,58.52,56.731,57.31,18959307947.0
2008-10-27 01:15:00,57.31,58.12,57.051,57.99,21158531930.0
2008-10-27 01:30:00,58.0,58.19,56.87,57.285,23515679624.0
2008-10-27 01:45:00,58.2,58.58,57.49,58.57,16287100062.0
2008-10-27 02:00:00,58.58,58.78,58.07,58.69,29477899675.0
2008-10-27 02:15:00,58.7,58.76,57.81,58.53,23053495724.0
2008-10-27 02:30:00,58.52,58.61,57.9,58.14,18167371984.0
2008-10-27 02:45:00,58.191,58.361,58.01,58.04,28707360166.0
2008-10-27 03:00:00,58.03,58.79,57.97,58.23,17688032038.0
2008-10-27 03:15:00,58.71,58.78,58.18,58.18,21451891964.0
2008-10-27 03:30:00,58.17,58.555,57.96,58.08,21917188072.0
2008-10-27 03:45:00,58.13,58.21,58.015,58.04,24316296063.0
2008-10-27 04:00:00,57.89,58.17,57.79,57.79,19437652095.0
2008-10-27 04:15:00,57.8,58.395,57.7,58.191,20388091939.0
2008-10-27 04:30:00,58.23,58.79,57.99,58.13,25451692072.0
2008-10-27 04:45:00,58.37,58.59,57.99,58.07,24881936029.0
2008-10-27 05:00:00,58.08,58.53,57.85,58.34,22778775993.0
2008-10-27 05:15:00,57.81,58.34,57.801,58.27,25029563937.0
2008-10-27 05:30:00,58.28,58.665,58.15,58.17,27273048066.0
2008-10-27 05:45:00,58.18,58.61,58.02,58.05,24903996021.0
2008-10-27 06:00:00,58.04,58.53,57.28,57.3,28719344094.0
2008-10-27 06:15:00,57.29,58.365,56.63,57.03,22886264045.0
2008-10-27 06:30:00,58.26,58.28,57.12,57.25,25944247832.0
2008-10-27 06:45:00,57.26,58.065,57.12,58.055,24502739970.0
2008-10-27 07:00:00,57.13,57.2,56.86,56.99,13805640045.0
2008-10-27 07:15:00,56.98,57.14,56.85,56.87,13805640045.0
2008-10-27 07:30:00,56.86,57.24,56.78,57.23,13805640045.0
2008-10-27 07:45:00,56.93,57.215,56.49,56.56,21065820130.0
2008-10-27 08:00:00,56.58,56.925,56.24,56.33,22922340095.0
2008-10-27 08:15:00,56.985,57.14,56.17,56.34,23923935991.0
2008-10-27 08:30:00,56.84,56.97,56.19,56.37,22211740026.0
2008-10-27 08:45:00,56.35,56.79,56.18,56.41,20779800009.0
2008-10-27 09:00:00,56.42,56.595,56.17,56.17,28681456099.0
2008-10-27 09:15:00,56.14,56.42,56.14,56.29,32015448159.0
2008-10-27 09:30:00,56.3,56.32,55.86,55.94,32179319895.0
2008-10-27 09:45:00,55.95,56.02,55.68,55.82,32179319895.0
2008-10-27 10:00:00,55.83,56.1,55.63,56.06,32179319895.0
2008-10-27 10:15:00,56.05,56.1,55.83,56.04,32179319895.0
2008-10-27 10:30:00,56.05,56.35,56.03,56.06,32179319895.0
2008-10-27 10:45:00,56.07,56.24,56.0,56.12,32179319895.0
2008-10-27 11:00:00,56.13,56.19,56.01,56.03,32179319895.0
2008-10-27 11:15:00,56.04,56.09,55.835,55.96,25582319949.0
2008-10-27 11:30:00,55.97,56.34,55.88,56.33,15686820030.0
2008-10-27 11:45:00,56.34,56.37,56.05,56.07,21531732088.0
2008-10-27 12:00:00,56.06,56.54,56.06,56.52,31350180240.0
2008-10-27 12:15:00,56.53,57.02,56.35,57.01,31350180240.0
2008-10-27 12:30:00,57.02,57.17,56.1,56.34,28689196203.0
2008-10-27 12:45:00,56.34,56.52,56.105,56.52,25361264121.0
2008-10-27 13:00:00,56.53,56.62,56.35,56.43,23587740225.0
2008-10-27 13:15:00,56.44,56.49,56.14,56.3,23587740225.0
2008-10-27 13:30:00,56.31,56.72,56.31,56.57,23587740225.0
2008-10-27 13:45:00,56.58,57.05,56.42,56.95,24111772153.0
2008-10-27 14:00:00,56.94,57.14,56.63,56.71,25552859955.0
2008-10-27 14:15:00,56.72,56.94,56.72,56.92,25552859955.0
2008-10-27 14:30:00,56.91,57.11,56.61,57.11,23849335958.0
2008-10-27 14:45:00,57.1,57.44,56.88,57.23,25552859955.0
2008-10-27 15:00:00,57.22,57.61,56.755,57.37,28669339955.0
2008-10-27 15:15:00,57.36,57.36,56.75,57.13,11935115991.0
2008-10-27 15:30:00,57.12,57.13,56.61,56.74,7362000000.0
2008-10-27 15:45:00,56.73,57.06,56.46,57.0,7362000000.0
2008-10-27 16:00:00,57.01,57.24,56.78,57.17,7362000000.0
2008-10-27 16:15:00,57.19,57.19,56.66,56.7,7362000000.0
2008-10-27 16:30:00,56.69,56.76,56.42,56.71,7362000000.0
2008-10-27 16:45:00,56.72,56.92,56.6,56.63,7362000000.0
2008-10-27 17:00:00,56.62,57.21,56.54,56.96,7362000000.0
2008-10-27 17:15:00,56.95,56.98,56.5,56.68,7362000000.0
2008-10-27 17:30:00,56.69,57.09,56.49,56.91,7362000000.0
2008-10-27 17:45:00,56.9,57.26,56.77,57.23,7362000000.0
2008-10-27 18:00:00,57.22,57.61,56.96,57.03,7362000000.0
2008-10-27 18:15:00,57.04,57.04,56.5,56.66,8036799988.0
2008-10-27 18:30:00,56.635,57.105,56.48,56.91,6836900005.0
2008-10-27 18:45:00,56.915,57.28,56.76,57.24,2265950000.0
2008-10-27 19:00:00,57.235,57.625,56.95,57.035,2377250000.0
2008-10-27 19:15:00,57.04,57.31,56.95,57.29,1655000000.0
2008-10-27 19:30:00,57.29,57.73,57.25,57.72,1633799982.0
2008-10-27 19:45:00,57.71,57.74,57.295,57.395,1278300000.0
2008-10-27 20:00:00,57.395,57.44,57.165,57.23,1106700000.0
2008-10-27 20:15:00,57.225,57.3,56.825,56.825,1619830000.0
2008-10-27 20:30:00,56.83,57.025,56.56,56.99,1792730000.0
2008-10-27 20:45:00,56.99,57.21,56.875,56.88,5267200000.0
2008-10-27 21:00:00,56.875,57.225,56.87,57.16,4506200000.0
2008-10-27 21:15:00,57.16,57.345,57.066,57.072,4934700000.0
2008-10-27 21:30:00,57.08,57.285,57.08,57.185,4293200000.0
2008-10-27 21:45:00,57.195,57.255,56.425,56.46,3119700000.0
2008-10-27 22:00:00,56.46,56.655,56.23,56.37,2903500000.0
2008-10-27 22:15:00,56.37,56.395,55.84,55.87,2776000000.0
2008-10-27 22:30:00,55.875,56.06,55.845,55.98,2081700000.0
2008-10-27 22:45:00,55.975,55.98,55.76,55.76,1081100000.0
2008-10-27 23:00:00,55.751,55.765,55.537,55.68,1145100000.0
2008-10-27 23:15:00,55.685,56.055,55.68,56.05,573400000.0
2008-10-27 23:30:00,56.035,56.035,55.661,55.685,689200000.0
2008-10-27 23:45:00,55.685,55.875,55.645,55.87,296000000.0
2008-10-28 00:00:00,55.87,56.06,55.865,56.0,308700000.0
2008-10-28 00:15:00,56.0,56.01,55.76,55.775,496000000.0
2008-10-28 00:30:00,55.78,56.04,55.761,55.971,869100000.0
2008-10-28 00:45:00,55.975,56.31,55.9,56.245,1707400000.0
2008-10-28 01:00:00,56.245,56.42,56.185,56.36,2433200000.0
2008-10-28 01:15:00,56.365,56.395,55.836,55.971,2654500000.0
2008-10-28 01:30:00,55.971,56.3,55.925,56.255,2954600000.0
2008-10-28 01:45:00,56.265,56.395,56.145,56.395,1764800000.0
2008-10-28 02:00:00,56.38,56.815,56.38,56.71,3421700000.0
2008-10-28 02:15:00,56.71,57.205,56.705,56.765,3771500000.0
2008-10-28 02:30:00,56.755,56.81,56.42,56.485,3553000000.0
2008-10-28 02:45:00,56.485,56.71,56.415,56.46,4274900000.0
2008-10-28 03:00:00,56.44,56.46,55.981,56.035,4704700000.0
2008-10-28 03:15:00,56.035,56.165,55.985,56.04,3187800000.0
2008-10-28 03:30:00,56.055,56.325,56.055,56.281,3291400000.0
2008-10-28 03:45:00,56.285,56.29,56.02,56.275,3141300000.0
2008-10-28 04:00:00,56.275,56.32,56.095,56.16,3932200000.0
2008-10-28 04:15:00,56.16,56.53,56.145,56.44,3105800000.0
2008-10-28 04:30:00,56.44,56.68,56.41,56.59,3556772000.0
2008-10-28 04:45:00,56.59,56.59,56.395,56.425,2466100000.0
2008-10-28 05:00:00,56.43,56.58,56.405,56.57,1485100000.0
2008-10-28 05:15:00,56.57,56.655,56.5,56.515,1626500000.0
2008-10-28 05:30:00,56.515,56.945,56.43,56.91,3185300000.0
2008-10-28 05:45:00,56.901,57.065,56.56,56.98,3576000000.0
2008-10-28 06:00:00,56.98,57.225,56.895,57.055,2823600000.0
2008-10-28 06:15:00,57.055,57.085,56.8,57.05,4300100000.0
2008-10-28 06:30:00,57.05,57.57,56.991,57.425,3237000000.0
2008-10-28 06:45:00,57.41,57.455,57.195,57.36,3621700000.0
2008-10-28 07:00:00,57.37,57.805,57.33,57.635,3187200000.0
2008-10-28 07:15:00,57.635,57.9,57.505,57.88,2459600000.0
2008-10-28 07:30:00,57.88,58.28,57.88,58.225,3752400000.0
2008-10-28 07:45:00,58.23,59.46,58.125,58.91,5802700000.0
2008-10-28 08:00:00,58.915,59.08,58.321,58.79,4933600000.0
2008-10-28 08:15:00,58.765,59.16,58.72,59.16,2679600000.0
2008-10-28 08:30:00,59.15,59.4,58.981,59.31,3461200000.0
2008-10-28 08:45:00,59.335,59.335,59.031,59.235,3255200000.0
2008-10-28 09:00:00,59.235,59.265,58.44,58.495,5758200000.0
2008-10-28 09:15:00,58.495,59.005,58.38,58.89,5920100000.0
2008-10-28 09:30:00,58.89,59.075,58.66,58.7,3684800000.0
2008-10-28 09:45:00,58.695,58.75,58.06,58.3,4552600000.0
2008-10-28 10:00:00,58.3,58.67,58.12,58.64,4404800000.0
2008-10-28 10:15:00,58.64,58.93,58.5,58.875,2828500000.0
2008-10-28 10:30:00,58.865,59.07,58.33,58.635,3769800000.0
2008-10-28 10:45:00,58.635,58.655,58.13,58.18,3156090000.0
2008-10-28 11:00:00,58.185,58.6,58.15,58.505,2914700000.0
2008-10-28 11:15:00,58.495,58.68,58.42,58.525,1997000000.0
2008-10-28 11:30:00,58.525,58.595,58.34,58.47,1323500000.0
2008-10-28 11:45:00,58.46,58.615,58.435,58.46,1360300000.0
2008-10-28 12:00:00,58.45,58.53,58.311,58.42,1519300000.0
2008-10-28 12:15:00,58.42,58.45,58.22,58.24,1193300000.0
2008-10-28 12:30:00,58.235,58.41,58.215,58.38,1294500001.0
2008-10-28 12:45:00,58.38,58.465,58.25,58.45,1450500000.0
2008-10-28 13:00:00,58.45,58.565,58.37,58.49,1200000000.0
2008-10-28 13:15:00,58.49,59.05,58.45,58.921,1652880001.0
2008-10-28 13:30:00,58.925,59.61,58.795,59.5,2370200000.0
2008-10-28 13:45:00,59.505,59.775,59.38,59.7,1719800001.0
2008-10-28 14:00:00,59.7,59.735,59.46,59.675,2193100000.0
2008-10-28 14:15:00,59.67,59.715,59.401,59.435,1566300001.0
2008-10-28 14:30:00,59.44,59.455,59.145,59.305,1812900000.0
2008-10-28 14:45:00,59.3,59.515,59.255,59.415,1227700000.0
2008-10-28 15:00:00,59.41,59.555,59.235,59.555,1871100000.0
2008-10-28 15:15:00,59.555,59.85,59.435,59.835,1814000000.0
2008-10-28 15:30:00,59.83,60.13,59.64,59.935,2383300000.0
2008-10-28 15:45:00,59.95,60.205,59.895,60.0,1993599999.0
2008-10-28 16:00:00,59.995,59.995,59.39,59.705,2370400001.0
2008-10-28 16:15:00,59.7,59.74,59.225,59.4,2088880000.0
2008-10-28 16:30:00,59.4,59.685,59.075,59.28,1821900000.0
2008-10-28 16:45:00,59.27,59.55,58.84,58.85,2472200000.0
2008-10-28 17:00:00,58.84,59.26,58.835,59.18,1877400000.0
2008-10-28 17:15:00,59.185,59.48,59.18,59.265,1565700000.0
2008-10-28 17:30:00,59.27,60.025,59.23,59.49,2157100000.0
2008-10-28 17:45:00,59.505,59.855,59.34,59.815,2009000000.0
2008-10-28 18:00:00,59.82,60.675,59.73,60.315,1885800000.0
2008-10-28 18:15:00,60.31,60.555,60.1,60.17,1450800000.0
2008-10-28 18:30:00,60.17,60.65,60.17,60.56,1427300000.0
2008-10-28 18:45:00,60.56,60.67,60.195,60.34,1718000000.0
2008-10-28 19:00:00,60.34,61.07,60.265,61.06,2283200000.0
2008-10-28 19:15:00,61.06,61.18,60.845,60.91,2310100000.0
2008-10-28 19:30:00,60.91,61.095,60.365,60.425,2089800000.0
2008-10-28 19:45:00,60.42,60.55,60.215,60.29,1625400000.0
2008-10-28 20:00:00,60.295,60.81,60.28,60.795,1501400000.0
2008-10-28 20:15:00,60.82,61.41,60.785,61.271,2016300000.0
2008-10-28 20:30:00,61.295,61.78,61.27,61.77,2586600000.0
2008-10-28 20:45:00,61.745,62.415,61.69,62.28,2952400000.0
2008-10-28 21:00:00,62.285,62.31,62.03,62.275,2312300000.0
2008-10-28 21:15:00,62.28,63.21,62.21,62.7,3405800000.0
2008-10-28 21:30:00,62.7,62.815,62.375,62.42,2995800000.0
2008-10-28 21:45:00,62.42,62.715,62.335,62.655,1766300000.0
2008-10-28 22:00:00,62.64,62.865,62.51,62.72,2259900000.0
2008-10-28 22:15:00,62.735,62.815,62.54,62.75,3052700000.0
2008-10-28 22:30:00,62.75,62.955,62.615,62.93,2729400000.0
2008-10-28 22:45:00,62.925,62.925,62.685,62.83,5212600000.0
2008-10-28 23:00:00,62.77,63.82,62.66,63.8,2253662000.0
2008-10-28 23:15:00,63.79,64.05,63.59,63.701,2597099918.0
2008-10-28 23:30:00,63.701,63.755,63.435,63.7,1048000000.0
2008-10-28 23:45:00,63.71,64.75,63.71,64.73,1039500000.0
2008-10-29 00:00:00,64.73,64.775,64.2,64.39,1149300000.0
2008-10-29 00:15:00,64.38,64.46,63.93,64.11,1494500000.0
2008-10-29 00:30:00,64.11,64.33,64.04,64.051,1099500000.0
2008-10-29 00:45:00,64.051,64.095,63.69,63.69,664000000.0
2008-10-29 01:00:00,63.69,63.78,63.525,63.68,1528900000.0
2008-10-29 01:15:00,63.685,63.98,63.63,63.66,1529500000.0
2008-10-29 01:30:00,63.66,63.855,63.611,63.82,891600000.0
2008-10-29 01:45:00,63.825,64.27,63.805,63.83,1697000000.0
2008-10-29 02:00:00,63.855,63.885,63.28,63.29,1852500000.0
2008-10-29 02:15:00,63.28,63.41,62.555,62.975,2971699994.0
2008-10-29 02:30:00,62.985,63.37,62.86,63.37,1767300000.0
2008-10-29 02:45:00,63.345,63.39,62.731,62.895,2031200000.0
2008-10-29 03:00:00,62.895,62.98,62.085,62.46,2221000000.0
2008-10-29 03:15:00,62.46,62.52,61.96,62.155,1635300000.0
2008-10-29 03:30:00,62.17,62.435,61.895,61.975,1439800000.0
2008-10-29 03:45:00,61.98,62.305,61.935,62.19,1270600000.0
2008-10-29 04:00:00,62.19,62.405,62.145,62.4,1538800000.0
2008-10-29 04:15:00,62.405,62.68,62.385,62.53,2083300000.0
2008-10-29 04:30:00,62.53,62.605,62.29,62.585,1868900000.0
2008-10-29 04:45:00,62.595,62.715,62.29,62.425,1857900000.0
2008-10-29 05:00:00,62.425,62.465,61.901,62.05,2467500000.0
2008-10-29 05:15:00,62.055,62.32,61.991,62.275,1858300000.0
2008-10-29 05:30:00,62.27,62.31,62.081,62.175,1769800000.0
2008-10-29 05:45:00,62.145,62.22,61.62,61.645,2274500000.0
2008-10-29 06:00:00,61.65,61.77,61.38,61.381,2714000000.0
2008-10-29 06:15:00,61.39,61.475,61.211,61.44,3040300000.0
2008-10-29 06:30:00,61.44,61.465,61.15,61.35,2167300000.0
2008-10-29 06:45:00,61.355,61.74,61.35,61.67,1828400000.0
2008-10-29 07:00:00,61.67,61.68,61.261,61.315,1669900000.0
2008-10-29 07:15:00,61.315,61.365,60.905,61.165,2695300000.0
2008-10-29 07:30:00,61.15,61.81,61.13,61.785,2227100000.0
2008-10-29 07:45:00,61.78,62.345,61.75,62.06,3000400000.0
2008-10-29 08:00:00,62.06,62.22,61.741,61.915,3772900002.0
2008-10-29 08:15:00,61.915,62.195,61.915,62.155,1661600000.0
2008-10-29 08:30:00,62.165,62.83,62.08,62.805,1857800000.0
2008-10-29 08:45:00,62.805,62.875,62.26,62.26,2075400000.0
2008-10-29 09:00:00,62.265,62.435,61.91,62.15,4489230000.0
2008-10-29 09:15:00,62.14,62.32,61.921,62.065,2645600001.0
2008-10-29 09:30:00,62.07,62.325,61.91,62.16,3509800008.0
2008-10-29 09:45:00,62.155,62.44,62.05,62.2,2337900000.0
2008-10-29 10:00:00,62.2,62.315,61.85,61.985,2988100000.0
2008-10-29 10:15:00,61.99,62.115,61.855,62.06,2670100000.0
2008-10-29 10:30:00,62.055,62.61,62.025,62.48,2836300000.0
2008-10-29 10:45:00,62.48,62.92,62.455,62.8,3413700000.0
2008-10-29 11:00:00,62.8,62.885,62.56,62.7,3126300000.0
2008-10-29 11:15:00,62.7,62.86,62.39,62.39,2273899997.0
2008-10-29 11:30:00,62.385,62.41,61.93,62.255,2941600000.0
2008-10-29 11:45:00,62.255,62.555,62.215,62.49,1841900000.0
2008-10-29 12:00:00,62.49,62.915,62.465,62.805,2161900000.0
2008-10-29 12:15:00,62.8,62.84,62.69,62.805,1322600000.0
2008-10-29 12:30:00,62.805,62.925,62.63,62.825,1926700000.0
2008-10-29 12:45:00,62.825,63.155,62.775,63.04,2503640000.0
2008-10-29 13:00:00,63.045,63.08,62.495,62.565,2398500000.0
2008-10-29 13:15:00,62.57,62.66,62.4,62.62,2654499998.0
2008-10-29 13:30:00,62.62,63.065,62.61,63.0,1755400000.0
2008-10-29 13:45:00,63.0,63.32,62.835,62.835,2362700000.0
2008-10-29 14:00:00,62.84,63.35,62.84,63.22,2402500000.0
2008-10-29 14:15:00,63.215,63.24,62.68,62.765,2573900000.0
2008-10-29 14:30:00,62.761,63.005,62.255,62.66,3367560001.0
2008-10-29 14:45:00,62.66,62.775,62.555,62.72,2721200000.0
2008-10-29 15:00:00,62.72,63.095,62.67,63.04,1773200000.0
2008-10-29 15:15:00,63.045,63.275,62.971,63.235,1650800000.0
2008-10-29 15:30:00,63.235,63.72,62.715,63.63,2978399999.0
2008-10-29 15:45:00,63.63,63.78,63.45,63.465,2574700000.0
2008-10-29 16:00:00,63.47,64.52,63.385,64.36,2813087001.0
2008-10-29 16:15:00,64.36,65.24,64.35,65.015,2158500000.0
2008-10-29 16:30:00,65.05,65.07,64.425,64.7,2524300000.0
2008-10-29 16:45:00,64.695,65.12,64.105,64.105,2383600000.0
2008-10-29 17:00:00,64.11,64.55,63.97,64.26,1983200000.0
2008-10-29 17:15:00,64.26,64.73,64.105,64.35,2164100000.0
2008-10-29 17:30:00,64.35,64.49,64.14,64.365,1683300000.0
2008-10-29 17:45:00,64.37,65.26,64.37,65.058,1952500001.0
2008-10-29 18:00:00,65.08,65.285,64.7,65.08,1954400000.0
2008-10-29 18:15:00,65.085,65.23,64.94,65.225,1299500000.0
2008-10-29 18:30:00,65.23,65.825,65.22,65.545,1604400000.0
2008-10-29 18:45:00,65.545,65.805,65.455,65.49,1335200000.0
2008-10-29 19:00:00,65.485,65.655,65.32,65.5,1384900000.0
2008-10-29 19:15:00,65.505,65.615,65.37,65.385,1061700000.0
2008-10-29 19:30:00,65.385,65.55,65.351,65.485,717900000.0
2008-10-29 19:45:00,65.495,65.77,65.045,65.05,1737600000.0
2008-10-29 20:00:00,65.05,65.475,65.005,65.295,4165800000.0
2008-10-29 20:15:00,65.3,65.32,64.355,64.46,5625900001.0
2008-10-29 20:30:00,64.455,64.77,63.77,64.51,4849800000.0
2008-10-29 20:45:00,64.51,64.75,64.275,64.58,8292100000.0
2008-10-29 21:00:00,64.58,65.005,64.57,64.915,5688400000.0
2008-10-29 21:15:00,64.905,66.0,64.88,65.87,4981700000.0
2008-10-29 21:30:00,65.875,66.51,65.735,66.365,5853300000.0
2008-10-29 21:45:00,66.355,66.5,65.115,65.215,5517100000.0
2008-10-29 22:00:00,65.215,65.605,64.74,64.77,2818900000.0
2008-10-29 22:15:00,64.765,64.78,64.4,64.705,2736500000.0
2008-10-29 22:30:00,64.71,65.055,64.575,64.895,3308500000.0
2008-10-29 22:45:00,64.895,65.125,64.86,65.015,3366300000.0
2008-10-29 23:00:00,65.0,65.19,64.805,64.86,1897200000.0
2008-10-29 23:15:00,64.91,65.06,64.815,64.931,2583300000.0
2008-10-29 23:30:00,64.931,65.085,64.931,65.05,566500000.0
2008-10-29 23:45:00,65.045,65.055,64.911,65.02,1314799999.0
2008-10-30 00:00:00,65.02,65.175,64.92,64.951,338700000.0
2008-10-30 00:15:00,64.951,64.951,64.49,64.61,698200000.0
2008-10-30 00:30:00,64.62,65.485,64.62,65.24,1193300000.0
2008-10-30 00:45:00,65.24,65.405,64.905,65.165,1385800000.0
2008-10-30 01:00:00,65.175,65.175,64.83,65.11,596200000.0
2008-10-30 01:15:00,65.12,65.36,65.11,65.23,926800000.0
2008-10-30 01:30:00,65.23,65.55,65.2,65.5,629200000.0
2008-10-30 01:45:00,65.505,65.525,65.39,65.42,1086700000.0
2008-10-30 02:00:00,65.414,66.02,65.41,65.914,2268900000.0
2008-10-30 02:15:00,65.914,66.885,65.82,66.38,3766140000.0
2008-10-30 02:30:00,66.38,66.405,65.94,66.315,3199000000.0
2008-10-30 02:45:00,66.325,66.96,66.14,66.57,4181500001.0
2008-10-30 03:00:00,66.57,67.465,66.545,67.375,5674400005.0
2008-10-30 03:15:00,67.36,67.78,67.074,67.425,6021000000.0
2008-10-30 03:30:00,67.37,67.44,66.955,67.13,4827199999.0
2008-10-30 03:45:00,67.14,67.31,66.845,67.28,2490700001.0
2008-10-30 04:00:00,67.27,67.3,66.95,67.155,1579500000.0
2008-10-30 04:15:00,67.155,67.48,67.15,67.48,1167500000.0
2008-10-30 04:30:00,67.48,67.845,67.375,67.724,4059900002.0
2008-10-30 04:45:00,67.724,67.78,67.46,67.485,3553100001.0
2008-10-30 05:00:00,67.48,67.5,67.324,67.35,2937099999.0
2008-10-30 05:15:00,67.36,67.45,67.075,67.154,2954900000.0
2008-10-30 05:30:00,67.154,67.16,66.755,67.11,2369599999.0
2008-10-30 05:45:00,67.11,67.32,66.9,67.22,2143499999.0
2008-10-30 06:00:00,67.22,67.245,66.955,67.17,1743300000.0
2008-10-30 06:15:00,67.17,67.45,67.16,67.405,1766600000.0
2008-10-30 06:30:00,67.405,67.77,67.365,67.434,2133700000.0
2008-10-30 06:45:00,67.434,67.435,67.12,67.295,1976000000.0
2008-10-30 07:00:00,67.3,67.3,67.07,67.1,1681100000.0
2008-10-30 07:15:00,67.11,67.245,67.005,67.035,2541100000.0
2008-10-30 07:30:00,67.025,67.225,66.995,67.115,2814200000.0
2008-10-30 07:45:00,67.12,67.41,67.1,67.38,1641200000.0
2008-10-30 08:00:00,67.38,67.4,67.017,67.017,2201500000.0
2008-10-30 08:15:00,67.017,67.51,66.985,67.45,4041400000.0
2008-10-30 08:30:00,67.445,67.815,67.435,67.527,3359200000.0
2008-10-30 08:45:00,67.527,67.55,67.29,67.4,4429200000.0
2008-10-30 09:00:00,67.39,67.63,67.255,67.58,4389700000.0
2008-10-30 09:15:00,67.58,67.97,67.52,67.61,6777000000.0
2008-10-30 09:30:00,67.6,67.68,67.395,67.46,2436000000.0
2008-10-30 09:45:00,67.46,67.72,67.295,67.715,3562200002.0
2008-10-30 10:00:00,67.715,67.745,67.37,67.445,4617800000.0
2008-10-30 10:15:00,67.45,67.46,66.98,67.015,3003660001.0
2008-10-30 10:30:00,67.02,67.055,66.691,66.865,2799400001.0
2008-10-30 10:45:00,66.88,66.895,66.2,66.325,2016200000.0
2008-10-30 11:00:00,66.325,66.35,65.76,66.125,2462700006.0
2008-10-30 11:15:00,66.14,66.675,66.12,66.43,2020600000.0
2008-10-30 11:30:00,66.405,66.67,66.035,66.61,2009300000.0
2008-10-30 11:45:00,66.61,66.65,66.355,66.52,1311000000.0
2008-10-30 12:00:00,66.54,66.84,66.505,66.75,1360300000.0
2008-10-30 12:15:00,66.75,67.045,66.745,66.815,1283800000.0
2008-10-30 12:30:00,66.82,67.235,66.8,67.235,1744200000.0
2008-10-30 12:45:00,67.24,67.8,67.23,67.65,1818800000.0
2008-10-30 13:00:00,67.66,68.07,67.525,67.855,1462100000.0
2008-10-30 13:15:00,67.86,67.87,67.345,67.47,1228800000.0
2008-10-30 13:30:00,67.47,67.69,67.16,67.595,1811300000.0
2008-10-30 13:45:00,67.595,67.855,67.3,67.305,3702400000.0
2008-10-30 14:00:00,67.305,67.305,66.76,66.875,5113500001.0
2008-10-30 14:15:00,66.87,67.09,66.765,66.851,3713700000.0
2008-10-30 14:30:00,66.851,67.205,66.511,66.64,10875000000.0
2008-10-30 14:45:00,66.64,66.64,66.39,66.5,11093500000.0
2008-10-30 15:00:00,66.515,67.07,66.505,66.975,7035700000.0
2008-10-30 15:15:00,66.965,67.105,66.73,66.735,7847200000.0
2008-10-30 15:30:00,66.72,67.17,66.705,67.085,8765500000.0
2008-10-30 15:45:00,67.075,67.195,66.335,66.53,8958700000.0
2008-10-30 16:00:00,66.525,66.84,66.38,66.555,11342600001.0
2008-10-30 16:15:00,66.55,66.595,66.19,66.19,10978200001.0
2008-10-30 16:30:00,66.19,66.205,64.925,65.245,3904600000.0
2008-10-30 16:45:00,65.24,66.18,65.175,65.865,10713500000.0
2008-10-30 17:00:00,65.865,66.28,65.84,65.97,3287600000.0
2008-10-30 17:15:00,65.97,65.99,65.31,65.49,3184600000.0
2008-10-30 17:30:00,65.49,65.62,64.93,65.36,5320300000.0
2008-10-30 17:45:00,65.36,65.36,64.54,65.24,2268900000.0
2008-10-30 18:00:00,65.24,65.665,65.07,65.41,3271300000.0
2008-10-30 18:15:00,65.41,65.575,65.12,65.495,6678900005.0
2008-10-30 18:30:00,65.495,65.95,65.24,65.76,5073900000.0
2008-10-30 18:45:00,65.76,65.92,65.495,65.66,3080000000.0
2008-10-30 19:00:00,65.685,66.085,65.515,66.005,1259400000.0
2008-10-30 19:15:00,66.01,66.21,65.825,65.89,1100000000.0
2008-10-30 19:30:00,65.89,66.0,65.545,65.675,1260900000.0
2008-10-30 19:45:00,65.68,66.315,65.66,66.02,1352400000.0
2008-10-30 20:00:00,66.015,66.38,66.01,66.345,1140500000.0
2008-10-30 20:15:00,66.34,67.265,66.18,66.99,1233500000.0
2008-10-30 20:30:00,66.99,67.34,66.755,66.845,1510300000.0
2008-10-30 20:45:00,66.85,67.055,66.755,67.03,1398100000.0
2008-10-30 21:00:00,67.025,67.295,67.005,67.13,724400000.0
2008-10-30 21:15:00,67.125,67.125,66.665,66.9,1275200000.0
2008-10-30 21:30:00,66.895,66.91,66.48,66.56,1249800000.0
2008-10-30 21:45:00,66.56,67.125,66.47,66.94,1159200000.0
2008-10-30 22:00:00,66.931,67.225,66.835,67.21,555800000.0
2008-10-30 22:15:00,67.21,67.48,67.21,67.321,581300000.0
2008-10-30 22:30:00,67.321,67.35,67.235,67.28,296700000.0
2008-10-30 22:45:00,67.285,67.39,67.2,67.25,390600000.0
2008-10-30 23:00:00,67.265,67.295,66.955,67.06,677999996.0
2008-10-30 23:15:00,67.055,67.15,67.01,67.14,216600000.0
2008-10-30 23:30:00,67.14,67.14,66.421,66.64,641900000.0
2008-10-30 23:45:00,66.64,66.64,66.33,66.555,985400005.0
2008-10-31 00:00:00,66.55,66.72,66.545,66.651,497199990.0
2008-10-31 00:15:00,66.651,66.66,66.46,66.6,597199984.0
2008-10-31 00:30:00,66.6,66.71,66.211,66.255,534800000.0
2008-10-31 00:45:00,66.255,66.475,66.221,66.45,560100000.0
2008-10-31 01:00:00,66.46,66.765,66.37,66.495,1349200000.0
2008-10-31 01:15:00,66.495,66.54,65.681,65.681,1905300000.0
2008-10-31 01:30:00,65.681,66.245,65.635,66.16,929600000.0
2008-10-31 01:45:00,66.17,66.245,66.06,66.12,612700000.0
2008-10-31 02:00:00,66.13,66.175,65.345,65.65,3772500000.0
2008-10-31 02:15:00,65.655,65.695,65.1,65.125,3007100000.0
2008-10-31 02:30:00,65.12,65.325,64.71,64.955,2523600000.0
2008-10-31 02:45:00,64.955,65.62,64.905,65.295,2488800000.0
2008-10-31 03:00:00,65.29,65.59,65.21,65.555,1645600000.0
2008-10-31 03:15:00,65.555,65.655,65.415,65.54,1244100000.0
2008-10-31 03:30:00,65.54,65.625,65.46,65.59,1014300000.0
2008-10-31 03:45:00,65.585,65.605,65.27,65.56,1245400000.0
2008-10-31 04:00:00,65.515,65.55,65.335,65.465,1162900000.0
2008-10-31 04:15:00,65.455,65.64,65.37,65.58,1216100000.0
2008-10-31 04:30:00,65.58,65.795,65.51,65.79,983900000.0
2008-10-31 04:45:00,65.795,66.225,65.785,66.07,1598400000.0
2008-10-31 05:00:00,66.07,66.19,65.785,65.79,740700000.0
2008-10-31 05:15:00,65.79,66.06,65.695,65.97,612300000.0
2008-10-31 05:30:00,65.97,66.27,65.855,66.115,935700000.0
2008-10-31 05:45:00,66.115,66.615,66.1,66.43,1448800000.0
2008-10-31 06:00:00,66.435,66.45,66.07,66.305,1115200000.0
2008-10-31 06:15:00,66.31,66.355,65.95,66.16,775800000.0
2008-10-31 06:30:00,66.17,66.44,66.05,66.275,1260600000.0
2008-10-31 06:45:00,66.275,66.465,65.37,65.39,1727800000.0
2008-10-31 07:00:00,65.385,66.48,65.12,66.11,2572500000.0
2008-10-31 07:15:00,66.115,66.5,66.05,66.37,1461000000.0
2008-10-31 07:30:00,66.361,66.465,65.891,66.115,1587200000.0
2008-10-31 07:45:00,66.1,66.145,65.761,65.815,1665000000.0
2008-10-31 08:00:00,65.82,65.88,65.35,65.56,2754300000.0
2008-10-31 08:15:00,65.565,65.575,64.701,64.811,2635000000.0
2008-10-31 08:30:00,64.835,64.99,63.94,64.175,3416200000.0
2008-10-31 08:45:00,64.175,64.56,63.89,64.545,2922700000.0
2008-10-31 09:00:00,64.555,64.73,64.101,64.14,2873800000.0
2008-10-31 09:15:00,64.14,64.195,63.275,63.591,2536799999.0
2008-10-31 09:30:00,63.6,63.795,63.131,63.471,2212800000.0
2008-10-31 09:45:00,63.471,63.975,63.42,63.915,1837300000.0
2008-10-31 10:00:00,63.915,64.4,63.891,64.36,1873500000.0
2008-10-31 10:15:00,64.355,64.425,63.36,63.505,1653300000.0
2008-10-31 10:30:00,63.505,63.985,63.485,63.855,2057100000.0
2008-10-31 10:45:00,63.845,63.975,63.535,63.661,1637700000.0
2008-10-31 11:00:00,63.661,64.02,63.49,63.985,1514800000.0
2008-10-31 11:15:00,63.985,64.1,63.665,63.895,1196200000.0
2008-10-31 11:30:00,63.895,64.285,63.895,64.16,1103700000.0
2008-10-31 11:45:00,64.17,64.27,64.131,64.15,1046600000.0
2008-10-31 12:00:00,64.15,64.285,64.085,64.175,1640499986.0
2008-10-31 12:15:00,64.18,64.29,64.145,64.225,2086299940.0
2008-10-31 12:30:00,64.225,64.665,64.195,64.63,2052000000.0
2008-10-31 12:45:00,64.63,64.655,64.44,64.56,1826499994.0
2008-10-31 13:00:00,64.555,65.445,64.54,64.92,2052600000.0
2008-10-31 13:15:00,64.925,64.965,64.7,64.87,2348100000.0
2008-10-31 13:30:00,64.865,65.19,64.645,64.77,1877000000.0
2008-10-31 13:45:00,64.79,65.035,64.13,64.145,1737900000.0
2008-10-31 14:00:00,64.145,64.56,64.105,64.465,1828200000.0
2008-10-31 14:15:00,64.46,64.835,64.435,64.6,1293000000.0
2008-10-31 14:30:00,64.585,64.785,64.455,64.6,1918000000.0
2008-10-31 14:45:00,64.605,64.98,64.49,64.92,2119899999.0
2008-10-31 15:00:00,64.905,64.93,64.551,64.905,1925500000.0
2008-10-31 15:15:00,64.905,64.905,64.57,64.685,1602399998.0
2008-10-31 15:30:00,64.685,64.91,64.645,64.74,1863900000.0
2008-10-31 15:45:00,64.745,65.1,64.325,65.1,2374400000.0
2008-10-31 16:00:00,65.07,65.385,64.985,65.29,2251700000.0
2008-10-31 16:15:00,65.295,65.305,64.69,65.05,2248899999.0
2008-10-31 16:30:00,65.05,65.135,64.755,65.065,1863600000.0
2008-10-31 16:45:00,65.07,65.37,64.84,65.37,1953900000.0
2008-10-31 17:00:00,65.37,65.41,65.155,65.25,1709600000.0
2008-10-31 17:15:00,65.25,65.945,65.25,65.725,2344000000.0
2008-10-31 17:30:00,65.725,65.78,65.195,65.295,2470000000.0
2008-10-31 17:45:00,65.3,65.47,64.75,64.865,2192100000.0
2008-10-31 18:00:00,64.875,65.37,64.74,64.79,2272100000.0
2008-10-31 18:15:00,64.785,64.915,64.275,64.825,2120600000.0
2008-10-31 18:30:00,64.825,65.28,64.67,64.815,2291400001.0
2008-10-31 18:45:00,64.805,64.995,64.7,64.965,1431600000.0
2008-10-31 19:00:00,64.965,65.44,64.861,65.325,1734700000.0
2008-10-31 19:15:00,65.325,65.92,65.315,65.7,1689400000.0
2008-10-31 19:30:00,65.68,65.945,65.59,65.64,1325200000.0
2008-10-31 19:45:00,65.645,65.695,65.24,65.25,1093000000.0
2008-10-31 20:00:00,65.24,65.475,64.991,65.05,1064400000.0
2008-10-31 20:15:00,65.05,65.34,64.82,65.31,1147300000.0
2008-10-31 20:30:00,65.32,65.725,65.19,65.605,1522100000.0
2008-10-31 20:45:00,65.61,65.935,65.445,65.905,1215600000.0
2008-10-31 21:00:00,65.9,66.13,65.725,65.88,1143600000.0
2008-10-31 21:15:00,65.875,65.885,65.34,65.525,1101600000.0
2008-10-31 21:30:00,65.511,65.7,65.335,65.6,1005300000.0
2008-10-31 21:45:00,65.605,65.665,65.145,65.425,954800002.0
2008-10-31 22:00:00,65.43,65.67,65.405,65.495,714800000.0
2008-10-31 22:15:00,65.485,65.485,65.251,65.291,649500000.0
2008-10-31 22:30:00,65.291,65.6,65.23,65.57,621200000.0
2008-10-31 22:45:00,65.57,65.745,65.45,65.65,322500000.0
2008-11-03 00:00:00,65.815,65.9,65.765,65.765,144800000.0
2008-11-03 00:15:00,65.785,65.885,65.755,65.77,127400000.0
2008-11-03 00:30:00,65.76,65.835,65.723,65.835,361600000.0
2008-11-03 00:45:00,65.773,65.905,65.759,65.905,807100000.0
2008-11-03 01:00:00,65.905,66.15,65.85,66.085,687599994.0
2008-11-03 01:15:00,66.095,66.22,66.055,66.12,417000000.0
2008-11-03 01:30:00,66.12,66.14,65.86,66.055,648700008.0
2008-11-03 01:45:00,66.051,66.105,65.991,66.09,647000000.0
2008-11-03 02:00:00,66.1,66.185,65.901,66.04,751000000.0
2008-11-03 02:15:00,66.04,66.16,65.84,65.84,735300000.0
2008-11-03 02:30:00,65.84,66.065,65.74,65.99,916600001.0
2008-11-03 02:45:00,65.995,66.405,65.981,66.39,1126300000.0
2008-11-03 03:00:00,66.38,66.4,66.17,66.24,1280200000.0
2008-11-03 03:15:00,66.255,66.54,66.205,66.54,959400000.0
2008-11-03 03:30:00,66.54,66.81,66.515,66.8,1957400001.0
2008-11-03 03:45:00,66.805,67.385,66.795,67.13,2505900001.0
2008-11-03 04:00:00,67.13,67.465,67.055,67.45,1600700000.0
2008-11-03 04:15:00,67.45,67.91,67.295,67.83,1942100003.0
2008-11-03 04:30:00,67.835,68.08,67.711,67.99,2006700001.0
2008-11-03 04:45:00,67.99,68.04,67.731,67.795,876400000.0
2008-11-03 05:00:00,67.795,67.85,67.245,67.475,2232500003.0
2008-11-03 05:15:00,67.475,67.795,67.435,67.795,1210500002.0
2008-11-03 05:30:00,67.8,67.87,67.635,67.745,1561900000.0
2008-11-03 05:45:00,67.745,67.79,67.665,67.71,727100000.0
2008-11-03 06:00:00,67.71,67.73,67.615,67.685,673800000.0
2008-11-03 06:15:00,67.675,67.695,67.43,67.47,762700000.0
2008-11-03 06:30:00,67.47,67.61,67.45,67.54,896600000.0
2008-11-03 06:45:00,67.53,67.62,67.501,67.54,717300000.0
2008-11-03 07:00:00,67.54,67.775,67.53,67.765,2432600066.0
2008-11-03 07:15:00,67.765,68.0,67.765,67.915,946900000.0
2008-11-03 07:30:00,67.91,67.985,67.77,67.811,1263800000.0
2008-11-03 07:45:00,67.815,67.865,67.655,67.86,947800001.0
2008-11-03 08:00:00,67.865,68.09,67.78,67.96,3467400078.0
2008-11-03 08:15:00,67.965,68.255,67.915,68.235,1864100000.0
2008-11-03 08:30:00,68.235,68.355,68.011,68.185,1808700000.0
2008-11-03 08:45:00,68.18,68.185,67.815,67.815,1917800000.0
2008-11-03 09:00:00,67.815,67.97,67.765,67.795,2465100000.0
2008-11-03 09:15:00,67.8,68.04,67.78,67.93,2667400000.0
2008-11-03 09:30:00,67.92,68.17,67.83,67.83,2467600001.0
2008-11-03 09:45:00,67.825,68.09,67.71,67.74,2420500000.0
2008-11-03 10:00:00,67.745,67.84,67.391,67.445,2698100000.0
2008-11-03 10:15:00,67.455,67.575,66.865,67.245,2801400000.0
2008-11-03 10:30:00,67.245,67.345,67.04,67.225,2071800000.0
2008-11-03 10:45:00,67.225,67.48,67.135,67.46,2346400000.0
2008-11-03 11:00:00,67.46,67.74,67.291,67.57,2253400010.0
2008-11-03 11:15:00,67.57,67.655,67.495,67.585,1797500000.0
2008-11-03 11:30:00,67.585,67.635,67.46,67.52,1745500000.0
2008-11-03 11:45:00,67.52,67.59,67.415,67.425,1339700000.0
2008-11-03 12:00:00,67.42,67.44,67.065,67.125,2115200000.0
2008-11-03 12:15:00,67.13,67.295,67.115,67.28,941000000.0
2008-11-03 12:30:00,67.28,67.51,67.185,67.405,2037200000.0
2008-11-03 12:45:00,67.405,67.57,67.235,67.56,1713700000.0
2008-11-03 13:00:00,67.56,67.6,67.45,67.52,2003600000.0
2008-11-03 13:15:00,67.52,67.57,67.26,67.27,2097700000.0
2008-11-03 13:30:00,67.275,67.295,66.995,67.09,1530800000.0
2008-11-03 13:45:00,67.085,67.245,67.08,67.23,1180000000.0
2008-11-03 14:00:00,67.23,67.27,66.941,67.025,1574169000.0
2008-11-03 14:15:00,67.03,67.24,66.96,67.235,1379246000.0
2008-11-03 14:30:00,67.225,67.235,67.0,67.02,1699600000.0
2008-11-03 14:45:00,67.02,67.02,66.625,66.65,2860800000.0
2008-11-03 15:00:00,66.645,66.705,66.145,66.155,3196500000.0
2008-11-03 15:15:00,66.155,66.17,65.8,65.945,3246100000.0
2008-11-03 15:30:00,65.945,66.025,65.415,65.505,3644600000.0
2008-11-03 15:45:00,65.505,65.915,65.395,65.735,3534800000.0
2008-11-03 16:00:00,65.735,65.735,65.525,65.695,3154399999.0
2008-11-03 16:15:00,65.695,65.95,65.58,65.895,2426600000.0
2008-11-03 16:30:00,65.9,66.515,65.875,66.455,3707900001.0
2008-11-03 16:45:00,66.455,66.565,66.171,66.171,3014299999.0
2008-11-03 17:00:00,66.171,66.465,65.715,66.365,4231800000.0
2008-11-03 17:15:00,66.365,66.51,65.96,66.135,3304800000.0
2008-11-03 17:30:00,66.15,66.625,66.075,66.485,3877200000.0
2008-11-03 17:45:00,66.485,67.22,66.45,67.12,3820600000.0
2008-11-03 18:00:00,67.12,67.26,66.775,66.795,3201000001.0
2008-11-03 18:15:00,66.795,66.795,66.511,66.525,3315700000.0
2008-11-03 18:30:00,66.515,67.12,66.511,67.005,2693900000.0
2008-11-03 18:45:00,67.005,67.54,66.945,67.465,2832000000.0
2008-11-03 19:00:00,67.465,67.49,67.08,67.29,2575300000.0
2008-11-03 19:15:00,67.29,67.39,67.08,67.31,2221400000.0
2008-11-03 19:30:00,67.31,67.415,67.105,67.14,2182500000.0
2008-11-03 19:45:00,67.15,67.305,66.97,67.245,2017100000.0
2008-11-03 20:00:00,67.245,67.51,67.185,67.325,1663200000.0
2008-11-03 20:15:00,67.325,67.345,66.93,67.125,1590900000.0
2008-11-03 20:30:00,67.125,67.325,67.081,67.125,1337300000.0
2008-11-03 20:45:00,67.12,67.17,66.48,66.62,2106899985.0
2008-11-03 21:00:00,66.62,66.99,66.62,66.9,1686200000.0
2008-11-03 21:15:00,66.9,66.995,66.851,66.91,1310000000.0
2008-11-03 21:30:00,66.91,67.17,66.89,67.13,1223300000.0
2008-11-03 21:45:00,67.12,67.48,67.115,67.375,1223600000.0
2008-11-03 22:00:00,67.375,67.395,67.13,67.33,1444600000.0
2008-11-03 22:15:00,67.32,67.46,67.22,67.23,937500000.0
2008-11-03 22:30:00,67.23,67.42,67.23,67.385,921500000.0
2008-11-03 22:45:00,67.375,67.615,67.33,67.355,1327200000.0
2008-11-03 23:00:00,67.355,67.36,67.22,67.26,952100000.0
2008-11-03 23:15:00,67.26,67.36,67.205,67.245,548500000.0
2008-11-03 23:30:00,67.255,67.265,67.0,67.035,1150946000.0
2008-11-03 23:45:00,67.035,67.1,66.99,67.015,457000000.0
2008-11-04 00:00:00,67.01,67.11,66.915,67.06,574000000.0
2008-11-04 00:15:00,67.055,67.23,67.05,67.16,760592000.0
2008-11-04 00:30:00,67.16,67.165,66.97,66.981,441300000.0
2008-11-04 00:45:00,66.981,67.0,66.75,66.925,836199999.0
2008-11-04 01:00:00,66.91,67.185,66.901,67.05,549100000.0
2008-11-04 01:15:00,67.05,67.11,66.89,66.9,534600000.0
2008-11-04 01:30:00,66.89,66.925,66.531,66.6,1210146000.0
2008-11-04 01:45:00,66.58,66.86,66.58,66.81,781246000.0
2008-11-04 02:00:00,66.83,67.055,66.755,67.015,1581500001.0
2008-11-04 02:15:00,67.02,67.2,66.901,66.901,1561000001.0
2008-11-04 02:30:00,66.901,66.901,66.39,66.4,1209999999.0
2008-11-04 02:45:00,66.415,66.655,66.35,66.575,1777300000.0
2008-11-04 03:00:00,66.565,66.73,66.385,66.41,2153800001.0
2008-11-04 03:15:00,66.405,66.405,65.821,65.895,2372600002.0
2008-11-04 03:30:00,65.89,66.105,65.815,66.05,2186400002.0
2008-11-04 03:45:00,66.05,66.325,66.045,66.32,1448000000.0
2008-11-04 04:00:00,66.32,66.44,66.22,66.41,1589000000.0
2008-11-04 04:15:00,66.4,66.525,66.285,66.33,1815499999.0
2008-11-04 04:30:00,66.33,66.485,66.215,66.29,1508200000.0
2008-11-04 04:45:00,66.285,66.29,66.145,66.15,728200000.0
2008-11-04 05:00:00,66.141,66.18,66.011,66.145,918199998.0
2008-11-04 05:15:00,66.15,66.405,66.131,66.281,1810999999.0
2008-11-04 05:30:00,66.271,66.281,65.551,65.805,2916799999.0
2008-11-04 05:45:00,65.805,66.045,65.691,65.691,2519300001.0
2008-11-04 06:00:00,65.691,65.691,65.101,65.101,2316599999.0
2008-11-04 06:15:00,65.101,65.285,65.03,65.19,2848999997.0
2008-11-04 06:30:00,65.19,65.505,65.155,65.38,1718499999.0
2008-11-04 06:45:00,65.38,65.63,65.38,65.605,1216599997.0
2008-11-04 07:00:00,65.605,65.63,65.491,65.51,994300000.0
2008-11-04 07:15:00,65.51,65.705,65.481,65.595,1577299999.0
2008-11-04 07:30:00,65.6,65.66,65.1,65.16,2030500000.0
2008-11-04 07:45:00,65.155,65.57,65.13,65.565,1649200000.0
2008-11-04 08:00:00,65.565,65.79,65.535,65.765,1553100000.0
2008-11-04 08:15:00,65.78,65.965,65.72,65.915,2406199999.0
2008-11-04 08:30:00,65.92,66.02,65.825,65.92,2199500001.0
2008-11-04 08:45:00,65.915,65.935,65.79,65.815,1941700000.0
2008-11-04 09:00:00,65.815,66.015,65.735,65.82,3702700000.0
2008-11-04 09:15:00,65.825,66.575,65.791,66.425,3740600000.0
2008-11-04 09:30:00,66.425,66.51,66.245,66.435,2900000000.0
2008-11-04 09:45:00,66.435,66.49,66.02,66.135,2629000000.0
2008-11-04 10:00:00,66.12,66.21,65.955,66.2,2306128000.0
2008-11-04 10:15:00,66.2,66.58,66.145,66.5,3480200000.0
2008-11-04 10:30:00,66.495,66.62,66.265,66.355,3838000000.0
2008-11-04 10:45:00,66.351,66.885,66.305,66.885,3084300000.0
2008-11-04 11:00:00,66.89,67.04,66.625,66.67,3889000000.0
2008-11-04 11:15:00,66.66,66.77,66.615,66.715,2566300000.0
2008-11-04 11:30:00,66.715,66.76,66.485,66.75,3019900000.0
2008-11-04 11:45:00,66.755,66.86,66.5,66.81,3714700000.0
2008-11-04 12:00:00,66.81,67.015,66.8,66.915,3190900000.0
2008-11-04 12:15:00,66.91,67.855,66.91,67.665,4018800000.0
2008-11-04 12:30:00,67.66,67.69,67.4,67.41,2771600000.0
2008-11-04 12:45:00,67.405,67.685,67.405,67.67,2930800000.0
2008-11-04 13:00:00,67.685,67.765,67.605,67.73,3081600000.0
2008-11-04 13:15:00,67.73,67.865,67.545,67.76,1602900000.0
2008-11-04 13:30:00,67.745,67.81,67.6,67.745,2137000000.0
2008-11-04 13:45:00,67.75,68.24,67.735,68.07,3200700000.0
2008-11-04 14:00:00,68.07,68.495,67.9,68.37,2357800000.0
2008-11-04 14:15:00,68.37,68.62,68.265,68.55,2642100000.0
2008-11-04 14:30:00,68.55,69.11,68.55,69.03,2378500000.0
2008-11-04 14:45:00,69.01,69.13,68.78,68.925,2128300000.0
2008-11-04 15:00:00,68.92,69.08,68.615,68.615,2145000000.0
2008-11-04 15:15:00,68.62,68.92,68.53,68.765,2807800000.0
2008-11-04 15:30:00,68.765,68.915,68.36,68.365,2126000000.0
2008-11-04 15:45:00,68.39,68.58,68.29,68.58,2180600000.0
2008-11-04 16:00:00,68.585,68.925,68.345,68.36,2499700000.0
2008-11-04 16:15:00,68.36,68.655,68.355,68.54,1671000000.0
2008-11-04 16:30:00,68.54,69.02,68.47,68.94,2665300000.0
2008-11-04 16:45:00,68.935,68.94,68.44,68.46,2835000000.0
2008-11-04 17:00:00,68.46,68.815,68.4,68.765,2012200000.0
2008-11-04 17:15:00,68.78,69.1,68.67,69.08,1620800000.0
2008-11-04 17:30:00,69.075,69.56,69.07,69.495,2292800000.0
2008-11-04 17:45:00,69.48,69.595,69.35,69.545,2115200001.0
2008-11-04 18:00:00,69.555,69.94,69.535,69.89,2194100000.0
2008-11-04 18:15:00,69.88,69.93,69.655,69.75,2819300000.0
2008-11-04 18:30:00,69.75,70.28,69.745,70.165,2795200000.0
2008-11-04 18:45:00,70.17,70.4,70.125,70.375,2254000000.0
2008-11-04 19:00:00,70.37,70.43,70.045,70.31,2026500000.0
2008-11-04 19:15:00,70.3,70.53,70.095,70.095,1561500000.0
2008-11-04 19:30:00,70.09,70.175,69.931,69.945,1273400000.0
2008-11-04 19:45:00,69.95,70.025,69.84,69.93,699300000.0
2008-11-04 20:00:00,69.935,70.05,69.87,69.905,1167300000.0
2008-11-04 20:15:00,69.915,70.135,69.91,70.031,1021800000.0
2008-11-04 20:30:00,70.04,70.055,69.73,69.925,1250400000.0
2008-11-04 20:45:00,69.91,69.97,69.69,69.761,1377700000.0
2008-11-04 21:00:00,69.755,69.761,69.325,69.385,1603100000.0
2008-11-04 21:15:00,69.385,69.535,69.23,69.525,1503400000.0
2008-11-04 21:30:00,69.525,69.57,69.325,69.525,1880300000.0
2008-11-04 21:45:00,69.52,69.525,69.23,69.42,1567300000.0
2008-11-04 22:00:00,69.42,69.47,69.145,69.245,1345300000.0
2008-11-04 22:15:00,69.245,69.445,69.19,69.39,1100000000.0
2008-11-04 22:30:00,69.39,69.65,69.335,69.625,1030200000.0
2008-11-04 22:45:00,69.63,69.785,69.62,69.705,1383500000.0
2008-11-04 23:00:00,69.705,69.845,69.621,69.785,618600000.0
2008-11-04 23:15:00,69.785,69.89,69.745,69.805,935000000.0
2008-11-04 23:30:00,69.81,69.825,69.415,69.685,1243400000.0
2008-11-04 23:45:00,69.685,69.74,69.465,69.645,383000000.0
2008-11-05 00:00:00,69.64,69.774,69.593,69.685,547200000.0
2008-11-05 00:15:00,69.675,69.725,69.601,69.635,938200000.0
2008-11-05 00:30:00,69.635,69.635,69.5,69.505,690800000.0
2008-11-05 00:45:00,69.505,69.64,69.435,69.545,1001200000.0
2008-11-05 01:00:00,69.545,69.94,69.505,69.93,1142500000.0
2008-11-05 01:15:00,69.93,69.98,69.61,69.685,1068800000.0
2008-11-05 01:30:00,69.685,69.82,69.471,69.48,1385600000.0
2008-11-05 01:45:00,69.48,69.645,69.48,69.62,2287900000.0
2008-11-05 02:00:00,69.625,69.64,69.28,69.38,2622600000.0
2008-11-05 02:15:00,69.38,69.39,68.801,68.83,3393700000.0
2008-11-05 02:30:00,68.83,69.49,68.805,69.35,2866100000.0
2008-11-05 02:45:00,69.35,69.49,69.145,69.22,3371200000.0
2008-11-05 03:00:00,69.215,69.405,68.8,68.82,3371000000.0
2008-11-05 03:15:00,68.82,69.04,68.65,68.89,5073500000.0
2008-11-05 03:30:00,68.89,68.9,68.651,68.8,3563500000.0
2008-11-05 03:45:00,68.795,68.97,68.7,68.9,3172299999.0
2008-11-05 04:00:00,68.9,68.98,68.581,68.6,2456500000.0
2008-11-05 04:15:00,68.6,68.985,68.52,68.97,6053800000.0
2008-11-05 04:30:00,68.97,69.145,68.92,69.04,2701000000.0
2008-11-05 04:45:00,69.04,69.095,68.79,68.955,4128900000.0
2008-11-05 05:00:00,68.955,69.285,68.875,69.27,2814500000.0
2008-11-05 05:15:00,69.27,69.345,69.135,69.19,1459000000.0
2008-11-05 05:30:00,69.19,69.19,69.005,69.085,718700000.0
2008-11-05 05:45:00,69.095,69.23,69.045,69.2,517200000.0
2008-11-05 06:00:00,69.185,69.19,68.52,68.721,2628600000.0
2008-11-05 06:15:00,68.721,68.78,68.225,68.56,3528400000.0
2008-11-05 06:30:00,68.56,68.7,67.86,68.375,4209100000.0
2008-11-05 06:45:00,68.365,68.6,68.34,68.425,2540000002.0
2008-11-05 07:00:00,68.42,68.49,68.19,68.45,3139000000.0
2008-11-05 07:15:00,68.45,68.665,68.34,68.425,4736100000.0
2008-11-05 07:30:00,68.425,68.53,68.201,68.515,4857499997.0
2008-11-05 07:45:00,68.515,68.83,68.46,68.83,3268000000.0
2008-11-05 08:00:00,68.78,69.085,68.615,68.76,4797300000.0
2008-11-05 08:15:00,68.76,69.265,68.76,69.25,4251500001.0
2008-11-05 08:30:00,69.25,69.31,68.971,69.21,4893300000.0
2008-11-05 08:45:00,69.21,69.25,68.69,68.835,3892000000.0
2008-11-05 09:00:00,68.83,68.935,68.505,68.625,6537500000.0
2008-11-05 09:15:00,68.625,68.625,68.34,68.51,7287700002.0
2008-11-05 09:30:00,68.51,68.69,68.32,68.33,4682400003.0
2008-11-05 09:45:00,68.325,68.46,68.155,68.18,3903300000.0
2008-11-05 10:00:00,68.18,68.48,68.03,68.15,3923500000.0
2008-11-05 10:15:00,68.15,68.155,67.67,67.861,3918300000.0
2008-11-05 10:30:00,67.861,68.215,67.76,67.98,3375900000.0
2008-11-05 10:45:00,67.99,68.375,67.98,68.2,2569400000.0
2008-11-05 11:00:00,68.2,68.22,67.98,68.03,2710600000.0
2008-11-05 11:15:00,68.03,68.215,67.83,68.135,2832800000.0
2008-11-05 11:30:00,68.135,68.135,67.665,67.865,2535700000.0
2008-11-05 11:45:00,67.86,67.865,67.36,67.495,2619700000.0
2008-11-05 12:00:00,67.49,67.755,67.46,67.72,2079200000.0
2008-11-05 12:15:00,67.735,68.06,67.64,67.97,2173100000.0
2008-11-05 12:30:00,67.97,68.12,67.745,68.085,2892800000.0
2008-11-05 12:45:00,68.09,68.53,68.055,68.325,2723600000.0
2008-11-05 13:00:00,68.33,68.69,68.325,68.57,2857700000.0
2008-11-05 13:15:00,68.57,68.81,68.285,68.285,2813300000.0
2008-11-05 13:30:00,68.29,68.67,68.195,68.58,2667700000.0
2008-11-05 13:45:00,68.585,69.36,68.585,69.225,3431100000.0
2008-11-05 14:00:00,69.21,69.315,69.04,69.245,2838000000.0
2008-11-05 14:15:00,69.245,69.245,69.0,69.04,2502600000.0
2008-11-05 14:30:00,69.045,69.07,68.6,68.72,2800700000.0
2008-11-05 14:45:00,68.73,68.74,68.44,68.6,2657300000.0
2008-11-05 15:00:00,68.6,68.635,68.35,68.37,2332400000.0
2008-11-05 15:15:00,68.375,68.43,67.985,68.13,2984200000.0
2008-11-05 15:30:00,68.13,68.46,68.12,68.37,2363900000.0
2008-11-05 15:45:00,68.37,68.765,68.36,68.61,3218100000.0
2008-11-05 16:00:00,68.61,68.7,68.36,68.38,2308300000.0
2008-11-05 16:15:00,68.38,68.465,68.205,68.275,1747500000.0
2008-11-05 16:30:00,68.27,68.46,67.71,67.71,3633100000.0
2008-11-05 16:45:00,67.72,68.635,67.59,68.485,3620400000.0
2008-11-05 17:00:00,68.49,68.87,68.325,68.695,3268700000.0
2008-11-05 17:15:00,68.705,69.38,68.661,69.21,3346699999.0
2008-11-05 17:30:00,69.2,69.52,68.96,69.17,3822500000.0
2008-11-05 17:45:00,69.165,69.71,68.905,69.625,3641400000.0
2008-11-05 18:00:00,69.63,69.63,69.18,69.31,3361600004.0
2008-11-05 18:15:00,69.29,69.35,68.87,68.99,3075700000.0
2008-11-05 18:30:00,68.99,68.99,68.77,68.88,2682700000.0
2008-11-05 18:45:00,68.88,68.98,68.67,68.92,3484800000.0
2008-11-05 19:00:00,68.925,69.0,68.72,68.745,2230600000.0
2008-11-05 19:15:00,68.75,68.89,68.57,68.69,2155100000.0
2008-11-05 19:30:00,68.69,68.73,67.835,68.07,2147700000.0
2008-11-05 19:45:00,68.07,68.72,68.07,68.7,2630300000.0
2008-11-05 20:00:00,68.705,68.745,68.43,68.525,2051400000.0
2008-11-05 20:15:00,68.525,68.75,68.49,68.71,1681300000.0
2008-11-05 20:30:00,68.715,68.73,68.44,68.64,1724800000.0
2008-11-05 20:45:00,68.65,68.72,68.49,68.51,1641900000.0
2008-11-05 21:00:00,68.51,68.595,68.295,68.415,1559800000.0
2008-11-05 21:15:00,68.41,68.5,68.245,68.251,1448500000.0
2008-11-05 21:30:00,68.251,68.7,68.251,68.65,1784000000.0
2008-11-05 21:45:00,68.65,68.695,68.41,68.47,1245800000.0
2008-11-05 22:00:00,68.47,68.52,68.19,68.28,1301300000.0
2008-11-05 22:15:00,68.28,68.28,68.03,68.13,1502800000.0
2008-11-05 22:30:00,68.13,68.13,67.6,67.78,1604500000.0
2008-11-05 22:45:00,67.78,67.9,67.08,67.09,2090300000.0
2008-11-05 23:00:00,67.09,67.445,67.04,67.44,1618800000.0
2008-11-05 23:15:00,67.44,67.58,67.35,67.37,1933700000.0
2008-11-05 23:30:00,67.37,67.41,66.935,67.07,1466200000.0
2008-11-05 23:45:00,67.08,67.325,66.595,66.69,2722800056.0
2008-11-06 00:00:00,66.69,66.72,66.35,66.365,1159200000.0
2008-11-06 00:15:00,66.37,66.58,66.325,66.36,3143000000.0
2008-11-06 00:30:00,66.365,66.48,66.241,66.43,1102300000.0
2008-11-06 00:45:00,66.43,66.525,66.25,66.285,637800000.0
2008-11-06 01:00:00,66.305,66.5,66.28,66.41,440200000.0
2008-11-06 01:15:00,66.41,66.625,66.395,66.465,715100000.0
2008-11-06 01:30:00,66.46,66.56,66.43,66.52,1052400000.0
2008-11-06 01:45:00,66.52,66.79,66.44,66.735,1264900000.0
2008-11-06 02:00:00,66.735,66.84,66.565,66.585,2155600000.0
2008-11-06 02:15:00,66.585,66.595,66.15,66.155,3154800000.0
2008-11-06 02:30:00,66.16,66.76,66.16,66.445,3266699999.0
2008-11-06 02:45:00,66.445,66.56,66.381,66.53,2559100000.0
2008-11-06 03:00:00,66.535,66.565,66.23,66.295,2357900000.0
2008-11-06 03:15:00,66.285,66.415,66.27,66.385,2461800000.0
2008-11-06 03:30:00,66.385,66.665,66.371,66.51,2260600000.0
2008-11-06 03:45:00,66.515,66.56,66.39,66.45,2330600000.0
2008-11-06 04:00:00,66.44,66.565,66.39,66.49,2230700000.0
2008-11-06 04:15:00,66.48,66.53,66.36,66.385,2525500000.0
2008-11-06 04:30:00,66.39,66.39,65.985,66.0,4181900000.0
2008-11-06 04:45:00,66.005,66.18,66.005,66.065,3362800000.0
2008-11-06 05:00:00,66.07,66.155,65.66,65.735,3758000000.0
2008-11-06 05:15:00,65.73,65.78,65.37,65.41,3279700000.0
2008-11-06 05:30:00,65.41,65.72,65.395,65.715,3171200000.0
2008-11-06 05:45:00,65.715,65.895,65.555,65.855,3023600000.0
2008-11-06 06:00:00,65.885,65.895,65.7,65.8,2457800000.0
2008-11-06 06:15:00,65.8,65.99,65.73,65.985,1471100000.0
2008-11-06 06:30:00,65.985,66.065,65.765,65.83,4186700000.0
2008-11-06 06:45:00,65.83,65.855,65.755,65.765,1934700000.0
2008-11-06 07:00:00,65.76,65.77,65.42,65.625,3365600000.0
2008-11-06 07:15:00,65.625,65.935,65.625,65.9,1619200000.0
2008-11-06 07:30:00,65.9,65.9,65.571,65.67,3896600000.0
2008-11-06 07:45:00,65.675,65.905,65.575,65.835,1921800000.0
2008-11-06 08:00:00,65.835,65.84,65.59,65.665,2144100000.0
2008-11-06 08:15:00,65.66,65.845,65.605,65.81,2499500000.0
2008-11-06 08:30:00,65.81,65.855,65.7,65.72,2781800000.0
2008-11-06 08:45:00,65.72,65.895,65.6,65.88,2666200000.0
2008-11-06 09:00:00,65.88,66.27,65.865,66.235,8153600000.0
2008-11-06 09:15:00,66.24,66.46,66.21,66.39,9554600001.0
2008-11-06 09:30:00,66.39,66.405,66.135,66.385,3924400000.0
2008-11-06 09:45:00,66.375,66.45,66.26,66.39,2432600000.0
2008-11-06 10:00:00,66.39,66.57,66.295,66.555,2916500000.0
2008-11-06 10:15:00,66.56,66.92,66.505,66.89,3013000000.0
2008-11-06 10:30:00,66.89,66.91,66.465,66.62,3006300000.0
2008-11-06 10:45:00,66.615,66.76,66.5,66.665,3391800000.0
2008-11-06 11:00:00,66.66,66.72,66.575,66.635,2184900000.0
2008-11-06 11:15:00,66.635,66.64,66.17,66.195,2421000000.0
2008-11-06 11:30:00,66.2,66.485,66.18,66.465,2483500000.0
2008-11-06 11:45:00,66.465,66.63,66.365,66.545,2483100000.0
2008-11-06 12:00:00,66.56,66.66,66.135,66.145,2388900000.0
2008-11-06 12:15:00,66.15,66.295,65.965,66.255,2145900000.0
2008-11-06 12:30:00,66.25,66.38,66.195,66.31,1388700000.0
2008-11-06 12:45:00,66.31,66.53,66.28,66.325,1593200000.0
2008-11-06 13:00:00,66.31,66.385,65.995,66.235,2334199999.0
2008-11-06 13:15:00,66.24,66.485,66.11,66.34,1611500000.0
2008-11-06 13:30:00,66.34,66.46,66.19,66.435,1757300000.0
2008-11-06 13:45:00,66.435,66.525,66.345,66.375,1168100000.0
2008-11-06 14:00:00,66.375,67.735,66.375,66.895,3566400000.0
2008-11-06 14:15:00,66.92,67.805,66.83,67.511,2821740000.0
2008-11-06 14:30:00,67.515,67.755,67.29,67.351,2069900000.0
2008-11-06 14:45:00,67.341,67.395,66.32,66.565,3817990000.0
2008-11-06 15:00:00,66.555,66.725,66.11,66.55,2006270000.0
2008-11-06 15:15:00,66.525,66.98,66.381,66.811,1790000000.0
2008-11-06 15:30:00,66.811,67.37,66.8,67.28,2042000000.0
2008-11-06 15:45:00,67.275,67.68,67.075,67.53,1648100000.0
2008-11-06 16:00:00,67.52,67.535,66.865,66.875,1585900000.0
2008-11-06 16:15:00,66.875,67.13,66.615,67.13,1522100000.0
2008-11-06 16:30:00,67.15,67.54,67.065,67.455,1932500000.0
2008-11-06 16:45:00,67.45,67.49,66.98,67.215,1801700000.0
2008-11-06 17:00:00,67.215,67.545,67.025,67.5,1742300000.0
2008-11-06 17:15:00,67.5,67.975,67.265,67.41,1716700000.0
2008-11-06 17:30:00,67.415,67.425,66.645,66.665,1903600000.0
2008-11-06 17:45:00,66.675,66.785,66.435,66.435,1870900001.0
2008-11-06 18:00:00,66.43,66.725,66.06,66.25,1530000000.0
2008-11-06 18:15:00,66.255,66.29,65.775,66.025,1865600000.0
2008-11-06 18:30:00,66.015,66.56,66.015,66.36,2108300000.0
2008-11-06 18:45:00,66.36,66.93,66.35,66.535,1579800000.0
2008-11-06 19:00:00,66.53,66.57,66.231,66.4,1755800000.0
2008-11-06 19:15:00,66.395,66.395,66.001,66.055,2118400041.0
2008-11-06 19:30:00,66.055,66.145,65.815,66.02,1193100000.0
2008-11-06 19:45:00,66.02,66.355,65.995,66.08,1121700000.0
2008-11-06 20:00:00,66.085,66.13,65.475,65.525,1442200000.0
2008-11-06 20:15:00,65.55,65.695,65.45,65.615,1309300000.0
2008-11-06 20:30:00,65.61,65.615,65.341,65.41,1288300000.0
2008-11-06 20:45:00,65.425,65.855,65.38,65.7,1498500000.0
2008-11-06 21:00:00,65.71,65.93,65.58,65.6,1533800000.0
2008-11-06 21:15:00,65.6,65.75,65.395,65.43,1370500000.0
2008-11-06 21:30:00,65.43,65.98,65.425,65.91,1231000000.0
2008-11-06 21:45:00,65.905,65.905,65.465,65.525,1934900000.0
2008-11-06 22:00:00,65.535,65.68,65.275,65.3,1349100000.0
2008-11-06 22:15:00,65.29,65.38,64.92,64.975,1226700000.0
2008-11-06 22:30:00,64.975,65.205,64.9,65.035,1584400000.0
2008-11-06 22:45:00,65.045,65.185,65.01,65.145,984000000.0
2008-11-06 23:00:00,65.145,65.145,64.865,64.955,598700000.0
2008-11-06 23:15:00,64.96,65.045,64.885,64.925,438300000.0
2008-11-06 23:30:00,64.925,65.105,64.871,65.001,577300000.0
2008-11-06 23:45:00,65.015,65.035,64.92,65.03,703400000.0
2008-11-07 00:00:00,65.01,65.01,64.765,64.781,949199981.0
2008-11-07 00:15:00,64.781,64.8,64.675,64.74,793800000.0
2008-11-07 00:30:00,64.74,64.75,64.591,64.625,1035500000.0
2008-11-07 00:45:00,64.63,64.925,64.63,64.711,691500000.0
2008-11-07 01:00:00,64.711,64.775,64.661,64.75,783400000.0
2008-11-07 01:15:00,64.75,64.75,64.42,64.63,1766400000.0
2008-11-07 01:30:00,64.63,64.715,64.62,64.64,461700000.0
2008-11-07 01:45:00,64.64,64.75,64.53,64.715,1396900000.0
2008-11-07 02:00:00,64.71,65.0,64.61,64.63,2290900000.0
2008-11-07 02:15:00,64.64,64.85,64.6,64.74,1985300000.0
2008-11-07 02:30:00,64.74,64.74,64.36,64.38,2513300000.0
2008-11-07 02:45:00,64.38,64.38,64.195,64.235,2823000000.0
2008-11-07 03:00:00,64.235,64.35,64.141,64.141,1560900000.0
2008-11-07 03:15:00,64.141,64.2,63.351,63.74,5467300000.0
2008-11-07 03:30:00,63.74,63.945,63.62,63.895,4648500000.0
2008-11-07 03:45:00,63.9,64.305,63.805,64.18,2527800000.0
2008-11-07 04:00:00,64.195,64.52,64.085,64.465,1329500000.0
2008-11-07 04:15:00,64.47,64.525,64.295,64.371,1311600000.0
2008-11-07 04:30:00,64.355,64.42,64.235,64.33,1546100000.0
2008-11-07 04:45:00,64.33,64.5,64.31,64.315,1100000000.0
2008-11-07 05:00:00,64.315,64.38,64.18,64.21,1149600000.0
2008-11-07 05:15:00,64.21,64.21,64.071,64.085,1185700000.0
2008-11-07 05:30:00,64.085,64.52,64.08,64.46,1519200000.0
2008-11-07 05:45:00,64.455,65.065,64.451,64.94,2236400000.0
2008-11-07 06:00:00,64.945,64.98,64.69,64.79,1652000000.0
2008-11-07 06:15:00,64.8,65.155,64.77,65.135,2068500000.0
2008-11-07 06:30:00,65.13,65.76,65.11,65.6,2806100000.0
2008-11-07 06:45:00,65.605,65.62,65.281,65.555,2988000000.0
2008-11-07 07:00:00,65.675,65.745,65.321,65.335,2094700000.0
2008-11-07 07:15:00,65.34,65.445,65.05,65.25,3064100000.0
2008-11-07 07:30:00,65.27,65.48,65.241,65.295,1794300000.0
2008-11-07 07:45:00,65.28,65.51,65.205,65.325,1737300000.0
2008-11-07 08:00:00,65.321,65.5,65.245,65.315,1457500000.0
2008-11-07 08:15:00,65.32,65.335,65.15,65.21,1863900000.0
2008-11-07 08:30:00,65.205,65.205,64.89,65.13,1541100000.0
2008-11-07 08:45:00,65.11,65.11,64.84,64.87,1682300000.0
2008-11-07 09:00:00,64.86,65.15,64.755,65.15,2836000000.0
2008-11-07 09:15:00,65.125,65.265,65.07,65.19,2947100000.0
2008-11-07 09:30:00,65.185,65.23,64.945,64.95,2699400000.0
2008-11-07 09:45:00,64.95,65.1,64.655,65.05,3366499988.0
2008-11-07 10:00:00,65.05,65.235,64.96,65.135,3394100000.0
2008-11-07 10:15:00,65.135,65.33,65.095,65.11,3585600000.0
2008-11-07 10:30:00,65.115,65.135,64.94,64.965,2713200000.0
2008-11-07 10:45:00,64.965,65.16,64.96,65.015,2728200000.0
2008-11-07 11:00:00,65.015,65.58,65.0,65.33,3427300000.0
2008-11-07 11:15:00,65.325,65.345,65.185,65.225,1804200000.0
2008-11-07 11:30:00,65.22,65.43,65.22,65.31,2843900000.0
2008-11-07 11:45:00,65.31,65.45,65.19,65.425,2659500000.0
2008-11-07 12:00:00,65.425,65.58,65.33,65.35,2815500000.0
2008-11-07 12:15:00,65.34,65.465,65.275,65.405,2769400000.0
2008-11-07 12:30:00,65.4,65.485,65.28,65.29,2273900000.0
2008-11-07 12:45:00,65.285,65.415,65.235,65.4,2051300000.0
2008-11-07 13:00:00,65.41,65.425,65.22,65.315,2167300000.0
2008-11-07 13:15:00,65.315,65.385,65.225,65.27,1905200000.0
2008-11-07 13:30:00,65.265,65.325,65.19,65.29,1771600000.0
2008-11-07 13:45:00,65.295,65.38,65.04,65.04,1503500000.0
2008-11-07 14:00:00,65.045,65.175,64.985,65.09,1330700000.0
2008-11-07 14:15:00,65.085,65.25,64.995,65.195,1654600000.0
2008-11-07 14:30:00,65.2,65.24,65.03,65.145,2044100000.0
2008-11-07 14:45:00,65.145,65.24,64.98,65.205,1455900000.0
2008-11-07 15:00:00,65.2,65.205,64.985,65.065,1747300000.0
2008-11-07 15:15:00,65.065,65.661,65.03,65.171,2513500000.0
2008-11-07 15:30:00,65.171,65.99,64.475,65.94,3795700000.0
2008-11-07 15:45:00,65.935,65.94,65.211,65.25,2761199999.0
2008-11-07 16:00:00,65.25,65.7,65.0,65.41,2420400000.0
2008-11-07 16:15:00,65.415,65.64,65.32,65.64,2548800000.0
2008-11-07 16:30:00,65.625,65.77,65.365,65.4,2989900000.0
2008-11-07 16:45:00,65.4,65.74,65.305,65.54,3108399996.0
2008-11-07 17:00:00,65.54,66.31,65.505,66.245,2716900000.0
2008-11-07 17:15:00,66.26,66.66,66.15,66.225,2500100000.0
2008-11-07 17:30:00,66.22,66.51,66.215,66.34,2179300000.0
2008-11-07 17:45:00,66.335,66.385,65.97,66.05,2151400000.0
2008-11-07 18:00:00,66.055,66.26,65.67,65.905,2716200000.0
2008-11-07 18:15:00,65.9,66.07,65.43,65.655,3161000000.0
2008-11-07 18:30:00,65.66,66.135,65.585,66.07,2767100000.0
2008-11-07 18:45:00,66.065,66.11,65.67,65.975,3321200000.0
2008-11-07 19:00:00,65.97,66.145,65.815,65.97,1438300000.0
2008-11-07 19:15:00,65.97,66.025,65.66,65.76,1854520040.0
2008-11-07 19:30:00,65.765,66.01,65.685,65.93,1124600000.0
2008-11-07 19:45:00,65.935,65.96,65.681,65.835,1044900000.0
2008-11-07 20:00:00,65.84,65.92,65.691,65.77,1019900000.0
2008-11-07 20:15:00,65.775,65.86,65.71,65.86,858600000.0
2008-11-07 20:30:00,65.86,66.02,65.821,65.925,1328300000.0
2008-11-07 20:45:00,65.92,66.355,65.905,66.35,1141200000.0
2008-11-07 21:00:00,66.355,66.41,66.205,66.27,945400000.0
2008-11-07 21:15:00,66.27,66.34,66.155,66.155,1044400000.0
2008-11-07 21:30:00,66.15,66.94,66.15,66.645,1308100000.0
2008-11-07 21:45:00,66.65,66.72,66.1,66.1,1900500000.0
2008-11-07 22:00:00,66.08,66.26,65.98,66.175,1428900000.0
2008-11-07 22:15:00,66.18,66.235,65.9,66.015,1367900000.0
2008-11-07 22:30:00,66.015,66.3,65.975,66.18,1647000000.0
2008-11-07 22:45:00,66.18,66.48,66.18,66.48,1488100000.0
2008-11-07 23:00:00,66.48,66.595,66.44,66.555,799800000.0
2008-11-07 23:15:00,66.55,66.55,66.301,66.301,749900000.0
2008-11-07 23:30:00,66.301,66.39,66.201,66.201,617100000.0
2008-11-07 23:45:00,66.201,66.31,66.141,66.17,537900000.0
2008-11-10 00:00:00,68.045,68.062,67.631,67.65,999600000.0
2008-11-10 00:15:00,67.631,67.65,67.5,67.561,907000000.0
2008-11-10 00:30:00,67.561,67.985,67.485,67.965,767700000.0
2008-11-10 00:45:00,67.96,68.16,67.93,68.135,807700000.0
2008-11-10 01:00:00,68.135,68.225,67.555,67.9,1217700000.0
2008-11-10 01:15:00,67.905,68.19,67.881,68.03,1299700000.0
2008-11-10 01:30:00,68.03,68.04,67.63,67.69,1225400000.0
2008-11-10 01:45:00,67.67,68.115,67.67,68.11,1856500000.0
2008-11-10 02:00:00,68.125,68.21,68.0,68.055,2453200000.0
2008-11-10 02:15:00,68.06,68.34,68.02,68.24,1851800000.0
2008-11-10 02:30:00,68.27,68.68,68.091,68.525,3121100000.0
2008-11-10 02:45:00,68.52,68.655,68.43,68.48,1766100000.0
2008-11-10 03:00:00,68.48,68.51,68.215,68.26,1335400000.0
2008-11-10 03:15:00,68.26,68.27,67.945,68.135,1244800000.0
2008-11-10 03:30:00,68.131,68.215,67.96,68.105,1443500000.0
2008-11-10 03:45:00,68.105,68.12,67.965,68.08,1344900000.0
2008-11-10 04:00:00,68.08,68.145,67.865,68.11,1720400000.0
2008-11-10 04:15:00,68.12,68.315,68.105,68.31,1747000000.0
2008-11-10 04:30:00,68.32,68.42,68.241,68.275,2009500000.0
2008-11-10 04:45:00,68.28,68.385,68.191,68.21,1218900000.0
2008-11-10 05:00:00,68.21,68.255,68.071,68.09,1192200000.0
2008-11-10 05:15:00,68.09,68.12,67.78,67.81,2304200000.0
2008-11-10 05:30:00,67.815,67.865,67.715,67.815,1352300000.0
2008-11-10 05:45:00,67.815,67.935,67.545,67.61,1861700000.0
2008-11-10 06:00:00,67.605,67.78,67.51,67.725,2004000000.0
2008-11-10 06:15:00,67.73,67.85,67.545,67.78,2942900000.0
2008-11-10 06:30:00,67.795,68.075,67.75,68.015,3076600000.0
2008-11-10 06:45:00,68.015,68.055,67.77,67.93,3319000000.0
2008-11-10 07:00:00,67.93,68.0,67.835,67.975,1932100000.0
2008-11-10 07:15:00,67.975,67.975,67.815,67.965,2283600000.0
2008-11-10 07:30:00,67.955,67.985,67.751,67.84,2743500000.0
2008-11-10 07:45:00,67.84,67.88,67.66,67.785,2179899989.0
2008-11-10 08:00:00,67.78,67.79,67.561,67.66,2919500000.0
2008-11-10 08:15:00,67.66,67.705,67.55,67.6,3409900000.0
2008-11-10 08:30:00,67.605,67.99,67.501,67.895,2998500000.0
2008-11-10 08:45:00,67.91,67.95,67.72,67.78,2148400000.0
2008-11-10 09:00:00,67.775,67.86,67.66,67.68,3206700000.0
2008-11-10 09:15:00,67.69,68.19,67.68,68.18,3471900000.0
2008-11-10 09:30:00,68.18,68.21,67.845,68.095,3493400000.0
2008-11-10 09:45:00,68.105,68.17,67.985,68.111,3173800000.0
2008-11-10 10:00:00,68.111,68.12,67.83,67.955,3228700000.0
2008-11-10 10:15:00,67.95,68.105,67.895,67.995,2541900000.0
2008-11-10 10:30:00,67.995,68.095,67.96,68.035,2341700000.0
2008-11-10 10:45:00,68.025,68.32,68.02,68.185,3162300000.0
2008-11-10 11:00:00,68.18,68.31,68.13,68.2,3595799999.0
2008-11-10 11:15:00,68.205,68.255,68.075,68.2,3335800000.0
2008-11-10 11:30:00,68.2,68.505,68.155,68.47,3734200000.0
2008-11-10 11:45:00,68.48,68.59,68.395,68.53,5373199994.0
2008-11-10 12:00:00,68.53,68.55,68.25,68.49,4959700000.0
2008-11-10 12:15:00,68.48,68.805,68.48,68.68,5869900004.0
2008-11-10 12:30:00,68.68,68.98,68.655,68.895,4006300000.0
2008-11-10 12:45:00,68.905,69.29,68.88,68.95,3961000000.0
2008-11-10 13:00:00,68.95,69.085,68.91,68.93,3380599991.0
2008-11-10 13:15:00,68.935,69.055,68.85,68.97,2530800000.0
2008-11-10 13:30:00,68.97,69.395,68.945,69.1,2237300000.0
2008-11-10 13:45:00,69.095,69.14,68.855,69.05,3809800000.0
2008-11-10 14:00:00,69.05,69.125,68.94,69.11,1685200000.0
2008-11-10 14:15:00,69.11,69.14,68.705,68.73,2530000000.0
2008-11-10 14:30:00,68.73,68.87,68.555,68.82,2493600000.0
2008-11-10 14:45:00,68.83,68.915,68.68,68.74,3914000000.0
2008-11-10 15:00:00,68.74,68.875,68.58,68.58,2489100000.0
2008-11-10 15:15:00,68.58,68.69,68.475,68.52,2421300000.0
2008-11-10 15:30:00,68.52,68.715,68.51,68.705,4349100000.0
2008-11-10 15:45:00,68.705,68.95,68.69,68.9,3602700000.0
2008-11-10 16:00:00,68.93,68.93,68.465,68.56,4087800000.0
2008-11-10 16:15:00,68.56,68.78,68.45,68.5,4499700000.0
2008-11-10 16:30:00,68.5,68.745,68.31,68.445,5899000000.0
2008-11-10 16:45:00,68.435,68.48,67.755,67.97,5484500000.0
2008-11-10 17:00:00,67.97,68.21,67.795,68.185,4457900000.0
2008-11-10 17:15:00,68.19,68.2,67.78,67.965,3669700000.0
2008-11-10 17:30:00,67.97,68.25,67.82,68.22,4173700000.0
2008-11-10 17:45:00,68.22,68.255,67.535,67.86,4905200000.0
2008-11-10 18:00:00,67.86,67.89,67.33,67.445,5272400000.0
2008-11-10 18:15:00,67.445,67.66,67.25,67.41,4500600000.0
2008-11-10 18:30:00,67.41,67.53,67.06,67.06,4229699999.0
2008-11-10 18:45:00,67.06,67.065,66.1,66.13,4707000000.0
2008-11-10 19:00:00,66.13,66.63,66.0,66.58,2619608040.0
2008-11-10 19:15:00,66.56,66.685,66.085,66.13,2372200000.0
2008-11-10 19:30:00,66.13,66.195,65.165,65.325,3064751430.0
2008-11-10 19:45:00,65.33,65.52,65.285,65.46,2670600000.0
2008-11-10 20:00:00,65.46,65.545,65.23,65.515,3538499998.0
2008-11-10 20:15:00,65.515,65.64,65.3,65.56,2946900000.0
2008-11-10 20:30:00,65.565,65.8,65.495,65.705,2630700000.0
2008-11-10 20:45:00,65.705,65.85,65.52,65.82,2287400000.0
2008-11-10 21:00:00,65.82,66.0,65.725,65.94,2407200000.0
2008-11-10 21:15:00,65.935,65.955,65.745,65.745,2869500000.0
2008-11-10 21:30:00,65.745,65.885,65.51,65.63,3911600030.0
2008-11-10 21:45:00,65.63,65.64,65.29,65.4,1883400000.0
2008-11-10 22:00:00,65.395,65.405,65.215,65.29,2635700000.0
2008-11-10 22:15:00,65.29,65.365,64.915,65.0,2620100000.0
2008-11-10 22:30:00,65.0,65.21,64.94,65.16,2297100000.0
2008-11-10 22:45:00,65.165,65.39,65.09,65.355,2021900000.0
2008-11-10 23:00:00,65.35,65.505,65.33,65.495,621300000.0
2008-11-10 23:15:00,65.51,65.555,65.43,65.51,697800000.0
2008-11-10 23:30:00,65.515,65.675,65.475,65.58,987500000.0
2008-11-10 23:45:00,65.59,65.645,65.59,65.6,600800000.0
2008-11-11 00:00:00,65.595,65.6,65.515,65.59,278300000.0
2008-11-11 00:15:00,65.59,65.82,65.55,65.805,568900000.0
2008-11-11 00:30:00,65.81,65.895,65.67,65.67,1019400001.0
2008-11-11 00:45:00,65.685,65.85,65.67,65.84,433600000.0
2008-11-11 01:00:00,65.84,65.88,65.79,65.81,336000000.0
2008-11-11 01:15:00,65.81,65.93,65.8,65.93,363200000.0
2008-11-11 01:30:00,65.93,65.93,65.76,65.8,569800000.0
2008-11-11 01:45:00,65.82,65.9,65.72,65.75,650000000.0
2008-11-11 02:00:00,65.75,65.84,65.535,65.55,1849700000.0
2008-11-11 02:15:00,65.54,65.565,65.365,65.495,2492400000.0
2008-11-11 02:30:00,65.495,65.5,64.965,65.08,3282100000.0
2008-11-11 02:45:00,65.08,65.14,64.845,64.98,2440500000.0
2008-11-11 03:00:00,64.98,65.18,64.95,65.145,2128800000.0
2008-11-11 03:15:00,65.15,65.32,65.125,65.2,2509000000.0
2008-11-11 03:30:00,65.205,65.25,65.05,65.1,1589599999.0
2008-11-11 03:45:00,65.09,65.22,65.05,65.1,1872200000.0
2008-11-11 04:00:00,65.09,65.39,65.09,65.345,1902800000.0
2008-11-11 04:15:00,65.355,65.57,65.27,65.505,2650800000.0
2008-11-11 04:30:00,65.505,65.685,65.45,65.45,2278500000.0
2008-11-11 04:45:00,65.45,65.765,65.45,65.61,1984600000.0
2008-11-11 05:00:00,65.61,65.745,65.58,65.71,1910600000.0
2008-11-11 05:15:00,65.71,65.785,65.6,65.76,913000000.0
2008-11-11 05:30:00,65.76,65.85,65.73,65.8,1566300000.0
2008-11-11 05:45:00,65.8,65.95,65.68,65.945,2149600000.0
2008-11-11 06:00:00,65.945,66.385,65.94,66.11,2635100000.0
2008-11-11 06:15:00,66.11,66.22,65.99,66.005,2121800000.0
2008-11-11 06:30:00,65.99,66.28,65.99,66.045,2319500001.0
2008-11-11 06:45:00,66.045,66.115,65.96,66.0,2770000000.0
2008-11-11 07:00:00,65.995,66.015,65.75,65.87,2759900000.0
2008-11-11 07:15:00,65.87,65.87,65.74,65.74,1211000000.0
2008-11-11 07:30:00,65.74,65.74,65.395,65.485,2014400000.0
2008-11-11 07:45:00,65.48,65.75,65.46,65.7,1886200000.0
2008-11-11 08:00:00,65.705,65.805,65.67,65.77,1941300000.0
2008-11-11 08:15:00,65.77,65.92,65.77,65.865,1198000000.0
2008-11-11 08:30:00,65.865,65.99,65.84,65.885,836700000.0
2008-11-11 08:45:00,65.885,65.9,65.43,65.61,1604200000.0
2008-11-11 09:00:00,65.615,65.625,65.26,65.325,2937000000.0
2008-11-11 09:15:00,65.325,65.545,65.28,65.485,3067200000.0
2008-11-11 09:30:00,65.485,65.52,65.315,65.395,2338300000.0
2008-11-11 09:45:00,65.395,65.405,65.11,65.13,2390700000.0
2008-11-11 10:00:00,65.13,65.36,64.95,65.345,2897600000.0
2008-11-11 10:15:00,65.32,65.45,65.095,65.115,2085200000.0
2008-11-11 10:30:00,65.115,65.195,64.86,64.92,2394800000.0
2008-11-11 10:45:00,64.92,65.14,64.91,65.085,1777300000.0
2008-11-11 11:00:00,65.085,65.545,65.045,65.45,2544700000.0
2008-11-11 11:15:00,65.45,65.52,65.335,65.39,2307400000.0
2008-11-11 11:30:00,65.41,65.43,65.21,65.36,1847300000.0
2008-11-11 11:45:00,65.36,65.36,65.15,65.18,2088900000.0
2008-11-11 12:00:00,65.18,65.3,65.065,65.19,2218600000.0
2008-11-11 12:15:00,65.19,65.38,65.15,65.25,1752100000.0
2008-11-11 12:30:00,65.25,65.255,64.99,65.1,2134400000.0
2008-11-11 12:45:00,65.095,65.395,65.09,65.33,2334400000.0
2008-11-11 13:00:00,65.325,65.38,65.09,65.265,2487600034.0
2008-11-11 13:15:00,65.27,65.32,65.215,65.315,1323500000.0
2008-11-11 13:30:00,65.31,65.33,65.15,65.16,1305300000.0
2008-11-11 13:45:00,65.16,65.37,65.14,65.33,1758100000.0
2008-11-11 14:00:00,65.33,65.405,65.235,65.345,1631800000.0
2008-11-11 14:15:00,65.355,65.485,65.15,65.21,2003000000.0
2008-11-11 14:30:00,65.215,65.43,65.155,65.37,1962400000.0
2008-11-11 14:45:00,65.37,65.48,65.28,65.4,1871200000.0
2008-11-11 15:00:00,65.4,65.62,65.325,65.58,2417700000.0
2008-11-11 15:15:00,65.58,65.61,65.355,65.355,2827600000.0
2008-11-11 15:30:00,65.35,65.86,65.33,65.785,2424000000.0
2008-11-11 15:45:00,65.79,65.865,65.69,65.785,3324400000.0
2008-11-11 16:00:00,65.785,65.79,65.53,65.645,2748600000.0
2008-11-11 16:15:00,65.64,65.72,65.47,65.47,2633100000.0
2008-11-11 16:30:00,65.445,65.545,65.13,65.32,3322400000.0
2008-11-11 16:45:00,65.325,65.33,64.46,64.59,3736700000.0
2008-11-11 17:00:00,64.59,64.72,64.525,64.565,3647700000.0
2008-11-11 17:15:00,64.57,64.62,64.37,64.49,3891100000.0
2008-11-11 17:30:00,64.48,64.495,63.84,64.01,4104299995.0
2008-11-11 17:45:00,64.015,64.24,63.52,63.66,4418800000.0
2008-11-11 18:00:00,63.66,63.7,63.035,63.43,3470200000.0
2008-11-11 18:15:00,63.435,63.91,63.43,63.7,2949200000.0
2008-11-11 18:30:00,63.685,63.945,63.235,63.86,2959200000.0
2008-11-11 18:45:00,63.86,64.135,63.75,63.885,3017900000.0
2008-11-11 19:00:00,63.88,63.92,63.45,63.45,2088500000.0
2008-11-11 19:15:00,63.45,63.725,63.365,63.48,1667100000.0
2008-11-11 19:30:00,63.475,63.845,63.47,63.735,1565700000.0
2008-11-11 19:45:00,63.73,63.855,63.6,63.85,1134500000.0
2008-11-11 20:00:00,63.845,64.26,63.765,64.09,1657400000.0
2008-11-11 20:15:00,64.1,64.225,63.7,63.78,1741500000.0
2008-11-11 20:30:00,63.78,63.78,63.57,63.635,959200000.0
2008-11-11 20:45:00,63.63,64.265,63.615,64.26,896100000.0
2008-11-11 21:00:00,64.25,64.575,64.14,64.41,1358499997.0
2008-11-11 21:15:00,64.415,65.01,64.36,64.97,1490400000.0
2008-11-11 21:30:00,64.97,65.05,64.56,64.56,1680400000.0
2008-11-11 21:45:00,64.56,64.705,64.16,64.28,1646100000.0
2008-11-11 22:00:00,64.27,64.525,64.19,64.345,1028700000.0
2008-11-11 22:15:00,64.34,64.51,64.325,64.425,724600000.0
2008-11-11 22:30:00,64.42,64.425,64.09,64.215,887500000.0
2008-11-11 22:45:00,64.21,64.475,64.195,64.44,393100000.0
2008-11-11 23:00:00,64.44,64.44,64.235,64.24,332700000.0
2008-11-11 23:15:00,64.235,64.28,64.075,64.2,508200000.0
2008-11-11 23:30:00,64.21,64.24,64.085,64.09,648200000.0
2008-11-11 23:45:00,64.115,64.28,64.065,64.12,653300000.0
2008-11-12 00:00:00,64.13,64.145,63.835,63.95,633600000.0
2008-11-12 00:15:00,63.945,64.135,63.935,64.06,333100001.0
2008-11-12 00:30:00,64.06,64.115,63.96,64.01,739100000.0
2008-11-12 00:45:00,63.99,64.02,63.935,63.96,349100000.0
2008-11-12 01:00:00,63.975,64.02,63.845,64.02,975300001.0
2008-11-12 01:15:00,64.02,64.075,63.905,63.965,1370800000.0
2008-11-12 01:30:00,63.97,63.97,63.685,63.745,2175499999.0
2008-11-12 01:45:00,63.765,63.84,63.56,63.815,2678800001.0
2008-11-12 02:00:00,63.805,64.05,63.77,64.05,2207500000.0
2008-11-12 02:15:00,64.05,64.36,64.035,64.21,2905500000.0
2008-11-12 02:30:00,64.21,64.4,64.155,64.35,1870700000.0
2008-11-12 02:45:00,64.35,64.44,64.105,64.11,2070300000.0
2008-11-12 03:00:00,64.11,64.33,64.11,64.235,2198500001.0
2008-11-12 03:15:00,64.24,64.565,64.205,64.45,2020600001.0
2008-11-12 03:30:00,64.45,64.7,64.435,64.63,2848399999.0
2008-11-12 03:45:00,64.63,64.81,64.575,64.81,1628600001.0
2008-11-12 04:00:00,64.81,64.85,64.525,64.54,2047400000.0
2008-11-12 04:15:00,64.54,64.71,64.48,64.57,2003600000.0
2008-11-12 04:30:00,64.58,64.64,64.555,64.58,1300400000.0
2008-11-12 04:45:00,64.58,64.73,64.565,64.675,1196400000.0
2008-11-12 05:00:00,64.68,64.8,64.68,64.73,1549600000.0
2008-11-12 05:15:00,64.74,64.75,64.51,64.555,1753700000.0
2008-11-12 05:30:00,64.565,64.575,64.405,64.405,1503700001.0
2008-11-12 05:45:00,64.41,64.59,64.205,64.225,1867800000.0
2008-11-12 06:00:00,64.225,64.365,64.225,64.32,1480400000.0
2008-11-12 06:15:00,64.325,64.46,64.315,64.375,1235000000.0
2008-11-12 06:30:00,64.38,64.46,64.33,64.43,1407400000.0
2008-11-12 06:45:00,64.435,64.54,64.4,64.4,1585400000.0
2008-11-12 07:00:00,64.4,64.515,64.395,64.44,1303100000.0
2008-11-12 07:15:00,64.44,64.49,64.37,64.465,1109900000.0
2008-11-12 07:30:00,64.465,64.49,64.175,64.4,2562000013.0
2008-11-12 07:45:00,64.365,64.54,64.295,64.495,1242500000.0
2008-11-12 08:00:00,64.485,64.675,64.455,64.655,1552300000.0
2008-11-12 08:15:00,64.66,64.94,64.615,64.85,1528100000.0
2008-11-12 08:30:00,64.85,64.92,64.695,64.81,1506200000.0
2008-11-12 08:45:00,64.81,64.895,64.655,64.66,1671800000.0
2008-11-12 09:00:00,64.665,64.8,64.58,64.685,1802500000.0
2008-11-12 09:15:00,64.685,65.275,64.685,65.09,3608600000.0
2008-11-12 09:30:00,65.08,65.34,65.08,65.125,3452700000.0
2008-11-12 09:45:00,65.115,65.18,64.905,65.02,2915000000.0
2008-11-12 10:00:00,65.02,65.03,64.665,64.695,3913900000.0
2008-11-12 10:15:00,64.7,64.93,64.645,64.775,2406700001.0
2008-11-12 10:30:00,64.78,64.82,64.405,64.475,2601100000.0
2008-11-12 10:45:00,64.475,64.48,63.82,63.97,3348600000.0
2008-11-12 11:00:00,63.97,64.025,63.725,63.975,2015999999.0
2008-11-12 11:15:00,63.98,64.3,63.94,64.24,1979900000.0
2008-11-12 11:30:00,64.24,64.33,64.09,64.12,2508300000.0
2008-11-12 11:45:00,64.12,64.155,63.765,63.85,2803100000.0
2008-11-12 12:00:00,63.85,63.935,63.53,63.72,2942400000.0
2008-11-12 12:15:00,63.71,64.195,63.685,64.135,2595100000.0
2008-11-12 12:30:00,64.14,64.17,63.88,63.895,3302400000.0
2008-11-12 12:45:00,63.895,63.965,63.8,63.85,2069400000.0
2008-11-12 13:00:00,63.85,63.88,63.58,63.79,3064800006.0
2008-11-12 13:15:00,63.82,64.325,63.725,64.325,3239000000.0
2008-11-12 13:30:00,64.33,64.435,64.24,64.32,2446100000.0
2008-11-12 13:45:00,64.33,64.82,64.24,64.745,2566200000.0
2008-11-12 14:00:00,64.72,64.855,64.58,64.65,3028400000.0
2008-11-12 14:15:00,64.65,64.805,64.435,64.445,3497200000.0
2008-11-12 14:30:00,64.44,64.48,64.165,64.2,3089300000.0
2008-11-12 14:45:00,64.195,64.395,64.025,64.09,3130400000.0
2008-11-12 15:00:00,64.09,64.26,63.96,64.12,3444100000.0
2008-11-12 15:15:00,64.12,64.28,63.955,64.23,2757800000.0
2008-11-12 15:30:00,64.23,64.315,64.105,64.12,3292600000.0
2008-11-12 15:45:00,64.12,64.265,63.59,63.61,3489200000.0
2008-11-12 16:00:00,63.61,63.635,62.655,63.065,3960700000.0
2008-11-12 16:15:00,63.065,63.54,63.065,63.29,3085900000.0
2008-11-12 16:30:00,63.305,63.37,62.85,63.07,3733400000.0
2008-11-12 16:45:00,63.075,63.515,62.81,62.87,3658800000.0
2008-11-12 17:00:00,62.87,63.3,62.87,62.94,3971900000.0
2008-11-12 17:15:00,62.94,62.99,62.435,62.555,3697900000.0
2008-11-12 17:30:00,62.55,62.57,61.25,61.58,3633400000.0
2008-11-12 17:45:00,61.59,61.67,61.34,61.51,3531600000.0
2008-11-12 18:00:00,61.515,61.57,60.02,60.32,3209100000.0
2008-11-12 18:15:00,60.325,61.305,60.325,61.05,3727200000.0
2008-11-12 18:30:00,61.055,61.15,60.76,60.95,3488400000.0
2008-11-12 18:45:00,60.95,61.81,60.885,61.525,3610600000.0
2008-11-12 19:00:00,61.525,61.69,61.37,61.495,1976200000.0
2008-11-12 19:15:00,61.485,61.705,61.24,61.675,1867500000.0
2008-11-12 19:30:00,61.68,61.88,61.14,61.625,2180500002.0
2008-11-12 19:45:00,61.62,61.83,61.445,61.81,2338500000.0
2008-11-12 20:00:00,61.81,61.83,61.56,61.56,1555100000.0
2008-11-12 20:15:00,61.545,61.545,61.095,61.3,1911300000.0
2008-11-12 20:30:00,61.3,61.325,60.95,61.26,2259800000.0
2008-11-12 20:45:00,61.265,61.275,61.02,61.09,1530300000.0
2008-11-12 21:00:00,61.09,61.15,60.835,61.045,1812700000.0
2008-11-12 21:15:00,61.05,61.435,61.05,61.25,1862300000.0
2008-11-12 21:30:00,61.25,61.42,61.085,61.275,1454100000.0
2008-11-12 21:45:00,61.28,61.37,61.02,61.02,1227700000.0
2008-11-12 22:00:00,61.01,61.03,60.61,60.61,1881500000.0
2008-11-12 22:15:00,60.61,60.895,60.55,60.555,1517000000.0
2008-11-12 22:30:00,60.55,60.675,60.28,60.41,2212500000.0
2008-11-12 22:45:00,60.41,60.52,60.26,60.325,2284000000.0
2008-11-12 23:00:00,60.325,60.47,60.3,60.46,1361500000.0
2008-11-12 23:15:00,60.475,60.56,60.43,60.53,653900000.0
2008-11-12 23:30:00,60.54,60.76,60.54,60.67,585100000.0
2008-11-12 23:45:00,60.675,60.85,60.605,60.81,605400000.0
2008-11-13 00:00:00,60.805,60.82,60.17,60.51,1044700000.0
2008-11-13 00:15:00,60.51,60.54,60.37,60.5,587600000.0
2008-11-13 00:30:00,60.5,60.6,60.375,60.395,803900000.0
2008-11-13 00:45:00,60.39,60.39,60.13,60.255,1207800000.0
2008-11-13 01:00:00,60.27,60.45,60.23,60.45,1000300000.0
2008-11-13 01:15:00,60.45,60.55,60.32,60.53,1335500000.0
2008-11-13 01:30:00,60.53,60.77,60.46,60.77,1539000001.0
2008-11-13 01:45:00,60.77,60.795,60.43,60.43,1605800000.0
2008-11-13 02:00:00,60.43,60.985,60.43,60.98,2830900000.0
2008-11-13 02:15:00,60.92,61.11,60.835,60.84,1766000000.0
2008-11-13 02:30:00,60.84,61.29,60.83,61.24,3291500000.0
2008-11-13 02:45:00,61.24,61.38,61.14,61.265,1851000000.0
2008-11-13 03:00:00,61.265,61.67,61.245,61.46,3256100000.0
2008-11-13 03:15:00,61.455,61.475,61.155,61.35,2879100000.0
2008-11-13 03:30:00,61.35,61.45,61.28,61.355,2469000000.0
2008-11-13 03:45:00,61.35,61.425,61.27,61.41,3069500000.0
2008-11-13 04:00:00,61.41,61.44,61.29,61.38,1603900000.0
2008-11-13 04:15:00,61.38,61.425,61.21,61.38,1367600000.0
2008-11-13 04:30:00,61.331,61.41,61.24,61.36,1620800000.0
2008-11-13 04:45:00,61.36,61.41,61.28,61.32,1448900000.0
2008-11-13 05:00:00,61.32,61.4,61.32,61.37,1498400000.0
2008-11-13 05:15:00,61.37,61.71,61.37,61.71,1328400000.0
2008-11-13 05:30:00,61.71,61.865,61.67,61.675,1190000000.0
2008-11-13 05:45:00,61.675,61.75,61.48,61.57,2052400000.0
2008-11-13 06:00:00,61.57,61.57,61.16,61.165,2300400000.0
2008-11-13 06:15:00,61.165,61.31,61.14,61.25,1498100000.0
2008-11-13 06:30:00,61.245,61.26,61.0,61.05,2997200000.0
2008-11-13 06:45:00,61.05,61.125,60.98,61.085,1684300000.0
2008-11-13 07:00:00,61.09,61.105,61.0,61.035,1375400000.0
2008-11-13 07:15:00,61.035,61.315,60.995,61.3,1610100000.0
2008-11-13 07:30:00,61.3,61.64,61.28,61.525,2121400000.0
2008-11-13 07:45:00,61.53,61.61,61.37,61.375,1804800000.0
2008-11-13 08:00:00,61.375,61.605,61.33,61.59,1965700001.0
2008-11-13 08:15:00,61.585,61.855,61.585,61.84,1916600000.0
2008-11-13 08:30:00,61.84,61.845,61.655,61.72,1702600000.0
2008-11-13 08:45:00,61.72,61.72,61.43,61.535,2261800000.0
2008-11-13 09:00:00,61.53,61.54,61.32,61.4,3512900000.0
2008-11-13 09:15:00,61.4,61.455,61.3,61.335,2772300000.0
2008-11-13 09:30:00,61.335,61.405,61.01,61.13,3604100000.0
2008-11-13 09:45:00,61.12,61.405,61.095,61.35,3761100000.0
2008-11-13 10:00:00,61.345,61.575,61.31,61.505,4190700000.0
2008-11-13 10:15:00,61.505,61.71,61.405,61.68,4160600000.0
2008-11-13 10:30:00,61.68,61.73,61.355,61.38,3891700000.0
2008-11-13 10:45:00,61.38,61.46,61.14,61.15,2852900000.0
2008-11-13 11:00:00,61.15,61.615,61.075,61.565,2877800000.0
2008-11-13 11:15:00,61.57,61.805,61.525,61.67,2788900000.0
2008-11-13 11:30:00,61.68,61.715,61.48,61.595,2389700000.0
2008-11-13 11:45:00,61.6,61.75,61.53,61.63,2520000000.0
2008-11-13 12:00:00,61.62,61.7,61.46,61.515,2899400000.0
2008-11-13 12:15:00,61.515,61.515,61.1,61.135,3252500000.0
2008-11-13 12:30:00,61.135,61.29,60.8,60.83,2872000000.0
2008-11-13 12:45:00,60.84,61.025,60.8,61.015,3162200000.0
2008-11-13 13:00:00,61.015,61.03,60.805,60.87,2775800000.0
2008-11-13 13:15:00,60.87,61.435,60.87,61.19,2206400000.0
2008-11-13 13:30:00,61.19,61.325,61.16,61.26,2151000000.0
2008-11-13 13:45:00,61.26,61.395,61.035,61.21,3005300000.0
2008-11-13 14:00:00,61.21,61.57,61.195,61.27,2142900000.0
2008-11-13 14:15:00,61.27,61.645,61.19,61.645,2163300000.0
2008-11-13 14:30:00,61.645,61.73,61.245,61.33,2137700000.0
2008-11-13 14:45:00,61.33,61.515,61.24,61.315,1911700000.0
2008-11-13 15:00:00,61.315,61.51,61.13,61.36,3091700000.0
2008-11-13 15:15:00,61.375,61.435,61.195,61.29,2189600000.0
2008-11-13 15:30:00,61.305,61.555,61.06,61.34,2460200000.0
2008-11-13 15:45:00,61.345,61.415,60.985,61.065,2406500000.0
2008-11-13 16:00:00,61.07,61.555,61.04,61.495,2812700000.0
2008-11-13 16:15:00,61.5,61.83,61.46,61.755,2400500000.0
2008-11-13 16:30:00,61.76,62.28,61.6,61.735,3133600000.0
2008-11-13 16:45:00,61.73,61.765,61.405,61.545,2886700000.0
2008-11-13 17:00:00,61.545,62.01,61.49,61.915,2720700000.0
2008-11-13 17:15:00,61.91,62.5,61.875,62.095,2917500000.0
2008-11-13 17:30:00,62.095,62.295,61.66,61.755,3233999996.0
2008-11-13 17:45:00,61.75,61.78,61.41,61.515,3008300000.0
2008-11-13 18:00:00,61.515,61.75,61.065,61.48,2852900000.0
2008-11-13 18:15:00,61.505,61.68,61.105,61.68,3463900000.0
2008-11-13 18:30:00,61.69,61.84,61.2,61.345,3052700000.0
2008-11-13 18:45:00,61.345,61.625,61.32,61.39,5577500029.0
2008-11-13 19:00:00,61.4,61.54,61.155,61.16,2634900000.0
2008-11-13 19:15:00,61.16,61.32,61.01,61.055,2450900000.0
2008-11-13 19:30:00,61.06,61.27,61.01,61.085,2569200000.0
2008-11-13 19:45:00,61.085,61.195,60.38,60.45,2986900000.0
2008-11-13 20:00:00,60.45,60.79,60.39,60.715,2735300000.0
2008-11-13 20:15:00,60.755,61.155,60.635,60.895,2371200000.0
2008-11-13 20:30:00,60.9,61.535,60.865,61.525,2820200000.0
2008-11-13 20:45:00,61.525,61.975,61.415,61.51,2853600000.0
2008-11-13 21:00:00,61.51,61.795,61.47,61.625,2705000000.0
2008-11-13 21:15:00,61.625,62.31,61.41,62.21,2821600000.0
2008-11-13 21:30:00,62.21,63.42,62.15,63.11,3127100000.0
2008-11-13 21:45:00,63.11,63.425,62.83,62.855,2609600004.0
2008-11-13 22:00:00,62.84,62.91,62.11,62.645,2647300001.0
2008-11-13 22:15:00,62.655,63.97,62.535,63.93,2269200000.0
2008-11-13 22:30:00,63.975,64.555,63.915,64.46,2366100000.0
2008-11-13 22:45:00,64.46,65.37,64.46,65.155,2420200000.0
2008-11-13 23:00:00,65.165,65.32,64.895,64.905,1586800000.0
2008-11-13 23:15:00,64.9,65.14,64.845,65.08,872300000.0
2008-11-13 23:30:00,65.08,65.09,64.79,64.99,728400000.0
2008-11-13 23:45:00,64.99,65.115,64.915,65.06,851800000.0
2008-11-14 00:00:00,65.03,65.365,65.025,65.18,313800000.0
2008-11-14 00:15:00,65.185,65.205,64.835,64.9,552900000.0
2008-11-14 00:30:00,64.9,65.065,64.89,64.935,1071700000.0
2008-11-14 00:45:00,64.93,64.97,64.845,64.885,755000000.0
2008-11-14 01:00:00,64.91,65.11,64.8,65.04,866500000.0
2008-11-14 01:15:00,65.04,65.285,64.97,65.23,1470900000.0
2008-11-14 01:30:00,65.23,65.62,65.23,65.46,1493900000.0
2008-11-14 01:45:00,65.48,65.49,64.895,64.935,2481400000.0
2008-11-14 02:00:00,64.945,65.01,64.61,64.875,3095800000.0
2008-11-14 02:15:00,64.87,64.93,64.46,64.46,1875500000.0
2008-11-14 02:30:00,64.46,64.495,64.305,64.305,1596200000.0
2008-11-14 02:45:00,64.31,64.315,63.885,64.095,3137000000.0
2008-11-14 03:00:00,64.095,64.26,63.93,64.245,2161700000.0
2008-11-14 03:15:00,64.24,64.515,64.145,64.47,1299500000.0
2008-11-14 03:30:00,64.47,64.57,64.125,64.145,1316700000.0
2008-11-14 03:45:00,64.145,64.19,63.875,63.89,1549099999.0
2008-11-14 04:00:00,63.885,64.045,63.705,63.755,1384700000.0
2008-11-14 04:15:00,63.745,63.945,63.74,63.875,1226500000.0
2008-11-14 04:30:00,63.88,64.155,63.865,64.085,1404800000.0
2008-11-14 04:45:00,64.085,64.105,63.895,64.005,1208300000.0
2008-11-14 05:00:00,64.0,64.09,63.955,64.03,1405200000.0
2008-11-14 05:15:00,64.035,64.105,63.985,63.99,732100000.0
2008-11-14 05:30:00,63.99,64.12,63.975,64.07,1259700000.0
2008-11-14 05:45:00,64.075,64.13,64.02,64.13,1125300000.0
2008-11-14 06:00:00,64.13,64.195,64.055,64.06,1296600000.0
2008-11-14 06:15:00,64.055,64.11,63.85,64.035,1624100000.0
2008-11-14 06:30:00,64.025,64.09,63.655,63.68,1933200000.0
2008-11-14 06:45:00,63.68,63.74,63.51,63.73,1950300000.0
2008-11-14 07:00:00,63.725,63.89,63.665,63.755,1522500000.0
2008-11-14 07:15:00,63.755,63.8,63.63,63.695,1388000000.0
2008-11-14 07:30:00,63.7,63.74,63.58,63.58,1047100000.0
2008-11-14 07:45:00,63.58,63.66,63.525,63.62,904900000.0
2008-11-14 08:00:00,63.61,63.735,63.44,63.46,1080700000.0
2008-11-14 08:15:00,63.43,63.695,63.365,63.665,1321900000.0
2008-11-14 08:30:00,63.67,63.91,63.67,63.7,1226400000.0
2008-11-14 08:45:00,63.705,63.705,63.515,63.56,1118200000.0
2008-11-14 09:00:00,63.57,63.675,63.54,63.65,1524000000.0
2008-11-14 09:15:00,63.645,63.975,63.62,63.82,2132100000.0
2008-11-14 09:30:00,63.825,63.915,63.6,63.625,1771800000.0
2008-11-14 09:45:00,63.63,63.63,63.14,63.14,2656900000.0
2008-11-14 10:00:00,63.13,63.39,63.005,63.15,2609300000.0
2008-11-14 10:15:00,63.145,63.51,63.08,63.275,2573800000.0
2008-11-14 10:30:00,63.275,63.47,63.25,63.395,2672900000.0
2008-11-14 10:45:00,63.395,63.45,63.26,63.305,2020900000.0
2008-11-14 11:00:00,63.31,63.435,63.15,63.375,2327400000.0
2008-11-14 11:15:00,63.375,63.515,63.315,63.33,1693500000.0
2008-11-14 11:30:00,63.335,63.495,63.32,63.42,1644600000.0
2008-11-14 11:45:00,63.42,63.495,63.325,63.445,1447900000.0
2008-11-14 12:00:00,63.445,63.59,63.405,63.5,1784100000.0
2008-11-14 12:15:00,63.495,63.58,63.32,63.54,1580600000.0
2008-11-14 12:30:00,63.54,63.775,63.465,63.465,2071000000.0
2008-11-14 12:45:00,63.465,63.675,63.45,63.54,1668400000.0
2008-11-14 13:00:00,63.535,63.56,63.225,63.5,1987500000.0
2008-11-14 13:15:00,63.495,63.545,63.235,63.355,1860700000.0
2008-11-14 13:30:00,63.35,63.405,63.18,63.255,1626400000.0
2008-11-14 13:45:00,63.255,63.67,63.215,63.535,1652900000.0
2008-11-14 14:00:00,63.54,63.66,63.405,63.585,2099500000.0
2008-11-14 14:15:00,63.585,63.615,63.235,63.45,2456700000.0
2008-11-14 14:30:00,63.45,63.61,63.255,63.505,2550700000.0
2008-11-14 14:45:00,63.51,63.785,63.29,63.31,2311100000.0
2008-11-14 15:00:00,63.3,63.35,63.1,63.265,2737400000.0
2008-11-14 15:15:00,63.255,63.32,62.975,63.025,3689900000.0
2008-11-14 15:30:00,63.05,63.405,62.865,63.255,3449999998.0
2008-11-14 15:45:00,63.255,63.77,63.22,63.715,3534000000.0
2008-11-14 16:00:00,63.715,63.715,63.175,63.21,3821800000.0
2008-11-14 16:15:00,63.21,63.415,63.165,63.32,2512400000.0
2008-11-14 16:30:00,63.33,64.21,63.29,64.085,2980300000.0
2008-11-14 16:45:00,64.09,64.795,64.085,64.29,2630100000.0
2008-11-14 17:00:00,64.29,64.78,63.875,64.055,2136100000.0
2008-11-14 17:15:00,64.055,64.31,63.76,64.095,2295500000.0
2008-11-14 17:30:00,64.105,64.14,63.585,63.74,2178500000.0
2008-11-14 17:45:00,63.735,63.83,63.56,63.725,2113700000.0
2008-11-14 18:00:00,63.72,64.03,63.62,63.975,1983800000.0
2008-11-14 18:15:00,63.975,64.395,63.975,64.095,1804000000.0
2008-11-14 18:30:00,64.08,64.405,63.95,64.15,1789300000.0
2008-11-14 18:45:00,64.175,64.24,63.91,64.005,2239500000.0
2008-11-14 19:00:00,64.005,64.03,63.575,63.81,1580700000.0
2008-11-14 19:15:00,63.82,63.825,63.14,63.415,1816400000.0
2008-11-14 19:30:00,63.42,63.705,63.4,63.46,1494200000.0
2008-11-14 19:45:00,63.465,63.565,63.21,63.43,1451900000.0
2008-11-14 20:00:00,63.43,63.43,62.89,62.89,1586200017.0
2008-11-14 20:15:00,62.895,63.665,62.875,63.64,1484400000.0
2008-11-14 20:30:00,63.64,63.715,63.37,63.55,1292000000.0
2008-11-14 20:45:00,63.545,63.94,63.375,63.595,1296500000.0
2008-11-14 21:00:00,63.62,64.0,63.56,63.78,1459900000.0
2008-11-14 21:15:00,63.775,64.735,63.76,64.48,1745200000.0
2008-11-14 21:30:00,64.485,64.635,63.935,64.59,1986500000.0
2008-11-14 21:45:00,64.61,64.945,64.415,64.915,1435300000.0
2008-11-14 22:00:00,64.915,65.03,64.45,64.66,1490500000.0
2008-11-14 22:15:00,64.675,64.795,64.31,64.32,1640500000.0
2008-11-14 22:30:00,64.32,64.32,63.83,63.905,1351900000.0
2008-11-14 22:45:00,63.91,64.27,63.44,63.45,1161400000.0
2008-11-14 23:00:00,63.455,63.47,62.51,62.995,1282200000.0
2008-11-14 23:15:00,63.0,63.05,62.645,62.975,821300000.0
2008-11-14 23:30:00,62.96,63.13,62.83,62.97,316800000.0
2008-11-14 23:45:00,62.97,63.235,62.8,62.91,794399995.0
2008-11-17 00:00:00,61.023,61.475,60.922,61.45,769500000.0
2008-11-17 00:15:00,61.45,62.485,61.45,62.385,990900000.0
2008-11-17 00:30:00,62.37,62.44,61.895,61.955,784800000.0
2008-11-17 00:45:00,61.965,61.965,61.51,61.52,435900000.0
2008-11-17 01:00:00,61.52,61.895,61.52,61.85,1087100000.0
2008-11-17 01:15:00,61.85,61.95,61.51,61.545,1029800000.0
2008-11-17 01:30:00,61.535,61.79,61.255,61.295,1878600000.0
2008-11-17 01:45:00,61.3,61.425,61.23,61.35,1862400000.0
2008-11-17 02:00:00,61.35,61.645,61.295,61.385,2227100000.0
2008-11-17 02:15:00,61.385,61.725,61.365,61.625,2658000000.0
2008-11-17 02:30:00,61.62,61.645,61.405,61.58,1802400000.0
2008-11-17 02:45:00,61.585,61.935,61.58,61.835,2145400000.0
2008-11-17 03:00:00,61.84,61.875,61.755,61.835,1479600000.0
2008-11-17 03:15:00,61.845,62.12,61.845,62.04,2374000000.0
2008-11-17 03:30:00,62.04,62.445,61.955,62.375,2365200000.0
2008-11-17 03:45:00,62.38,62.685,62.315,62.685,3548600000.0
2008-11-17 04:00:00,62.695,62.795,62.405,62.68,2018400000.0
2008-11-17 04:15:00,62.68,62.865,62.63,62.675,1261600000.0
2008-11-17 04:30:00,62.685,62.69,62.35,62.425,1759200000.0
2008-11-17 04:45:00,62.425,62.425,62.25,62.37,1641600000.0
2008-11-17 05:00:00,62.375,62.675,62.34,62.63,1721300000.0
2008-11-17 05:15:00,62.635,62.975,62.595,62.965,2118300000.0
2008-11-17 05:30:00,62.97,63.005,62.83,62.975,1466700000.0
2008-11-17 05:45:00,62.99,63.225,62.99,63.075,1974200000.0
2008-11-17 06:00:00,63.075,63.185,63.045,63.08,879500000.0
2008-11-17 06:15:00,63.08,63.13,62.68,62.705,1760000000.0
2008-11-17 06:30:00,62.71,63.045,62.71,63.005,1742400000.0
2008-11-17 06:45:00,63.005,63.08,62.95,62.985,1342300000.0
2008-11-17 07:00:00,62.985,63.07,62.885,63.055,1777500000.0
2008-11-17 07:15:00,63.05,63.05,62.65,62.85,2247900000.0
2008-11-17 07:30:00,62.85,62.865,62.585,62.745,2180400000.0
2008-11-17 07:45:00,62.745,62.82,62.465,62.515,2656800000.0
2008-11-17 08:00:00,62.52,62.685,62.475,62.635,2157400002.0
2008-11-17 08:15:00,62.635,62.885,62.595,62.78,2059800000.0
2008-11-17 08:30:00,62.775,62.855,62.73,62.755,1735400000.0
2008-11-17 08:45:00,62.755,62.9,62.69,62.9,1640100000.0
2008-11-17 09:00:00,62.905,63.305,62.89,63.18,2050300000.0
2008-11-17 09:15:00,63.185,63.265,63.05,63.09,2326400000.0
2008-11-17 09:30:00,63.105,63.275,62.905,62.99,2181600000.0
2008-11-17 09:45:00,62.99,63.185,62.825,63.0,2854400000.0
2008-11-17 10:00:00,63.0,63.23,62.835,63.035,3295400000.0
2008-11-17 10:15:00,63.035,63.205,63.02,63.16,2202100000.0
2008-11-17 10:30:00,63.155,63.46,63.13,63.385,1899000000.0
2008-11-17 10:45:00,63.385,63.625,63.36,63.595,2046000000.0
2008-11-17 11:00:00,63.575,63.67,63.455,63.61,2084600000.0
2008-11-17 11:15:00,63.61,63.675,63.455,63.585,2051500000.0
2008-11-17 11:30:00,63.58,63.625,63.165,63.365,2459100000.0
2008-11-17 11:45:00,63.365,63.43,63.0,63.045,1921900000.0
2008-11-17 12:00:00,63.045,63.175,62.935,62.94,2239400006.0
2008-11-17 12:15:00,62.935,63.04,62.84,63.035,1687900000.0
2008-11-17 12:30:00,63.045,63.15,62.935,63.005,1947700000.0
2008-11-17 12:45:00,62.995,63.1,62.96,62.97,2035000000.0
2008-11-17 13:00:00,62.97,63.03,62.51,62.545,2274600000.0
2008-11-17 13:15:00,62.545,62.74,62.375,62.495,2231800000.0
2008-11-17 13:30:00,62.49,62.565,62.43,62.475,1420300000.0
2008-11-17 13:45:00,62.465,62.52,62.32,62.42,1785500000.0
2008-11-17 14:00:00,62.41,62.555,62.41,62.53,1885800000.0
2008-11-17 14:15:00,62.53,62.76,62.53,62.605,1785800000.0
2008-11-17 14:30:00,62.61,62.635,62.435,62.435,1435400000.0
2008-11-17 14:45:00,62.445,62.575,62.43,62.52,1780100000.0
2008-11-17 15:00:00,62.515,62.775,62.505,62.755,1732700000.0
2008-11-17 15:15:00,62.755,62.825,62.555,62.58,2994600000.0
2008-11-17 15:30:00,62.58,62.66,62.185,62.225,2679900000.0
2008-11-17 15:45:00,62.23,62.425,62.195,62.365,2864600000.0
2008-11-17 16:00:00,62.36,62.885,62.27,62.785,2809200000.0
2008-11-17 16:15:00,62.785,63.155,62.74,62.935,3324600000.0
2008-11-17 16:30:00,62.925,63.26,62.71,63.005,4365100000.0
2008-11-17 16:45:00,63.01,63.22,62.66,63.135,3979100000.0
2008-11-17 17:00:00,63.145,63.145,62.915,62.97,3706200000.0
2008-11-17 17:15:00,62.97,62.985,62.58,62.875,3208700000.0
2008-11-17 17:30:00,62.875,62.945,62.76,62.89,3030900000.0
2008-11-17 17:45:00,62.895,62.91,62.555,62.72,2819600000.0
2008-11-17 18:00:00,62.72,63.245,62.65,63.025,3206100000.0
2008-11-17 18:15:00,63.025,63.155,62.775,62.85,3459099991.0
2008-11-17 18:30:00,62.85,63.3,62.795,63.065,3316200000.0
2008-11-17 18:45:00,63.065,63.75,63.055,63.63,3467200000.0
2008-11-17 19:00:00,63.63,63.965,63.42,63.96,2579500000.0
2008-11-17 19:15:00,63.95,64.125,63.68,63.83,2033300000.0
2008-11-17 19:30:00,63.83,64.05,63.575,63.67,2504600000.0
2008-11-17 19:45:00,63.66,63.84,63.555,63.665,1546000000.0
2008-11-17 20:00:00,63.64,63.65,63.44,63.465,2070200000.0
2008-11-17 20:15:00,63.47,63.655,63.34,63.63,1982600000.0
2008-11-17 20:30:00,63.625,63.75,63.41,63.485,1619800000.0
2008-11-17 20:45:00,63.485,63.755,63.46,63.72,1839300000.0
2008-11-17 21:00:00,63.72,63.855,63.54,63.82,1849500000.0
2008-11-17 21:15:00,63.82,63.895,63.57,63.595,1789900000.0
2008-11-17 21:30:00,63.6,63.835,63.395,63.8,2409400000.0
2008-11-17 21:45:00,63.795,63.795,63.485,63.515,2366800000.0
2008-11-17 22:00:00,63.515,63.635,63.41,63.52,1392400000.0
2008-11-17 22:15:00,63.525,63.645,63.44,63.515,1511200000.0
2008-11-17 22:30:00,63.51,63.53,63.11,63.34,1849800000.0
2008-11-17 22:45:00,63.34,63.355,62.78,62.78,2948899999.0
2008-11-17 23:00:00,62.775,62.835,62.555,62.63,1371000000.0
2008-11-17 23:15:00,62.63,62.63,62.395,62.535,1029600000.0
2008-11-17 23:30:00,62.53,62.655,62.52,62.605,814700000.0
2008-11-17 23:45:00,62.605,62.725,62.51,62.525,814900000.0
2008-11-18 00:00:00,62.51,62.7,62.475,62.535,652600000.0
2008-11-18 00:15:00,62.535,62.54,62.415,62.48,273200000.0
2008-11-18 00:30:00,62.475,62.58,62.45,62.575,600300000.0
2008-11-18 00:45:00,62.575,62.575,62.16,62.21,1193200006.0
2008-11-18 01:00:00,62.21,62.42,62.155,62.365,1098400000.0
2008-11-18 01:15:00,62.36,62.515,62.35,62.47,895200000.0
2008-11-18 01:30:00,62.47,62.47,62.275,62.425,888200000.0
2008-11-18 01:45:00,62.425,62.51,62.415,62.445,1068000000.0
2008-11-18 02:00:00,62.46,62.715,62.43,62.695,1346700000.0
2008-11-18 02:15:00,62.695,62.74,62.49,62.54,1653400000.0
2008-11-18 02:30:00,62.53,62.545,62.01,62.27,2423100000.0
2008-11-18 02:45:00,62.275,62.3,62.05,62.085,1654400000.0
2008-11-18 03:00:00,62.095,62.23,61.965,62.21,1634600000.0
2008-11-18 03:15:00,62.205,62.4,62.195,62.35,977300000.0
2008-11-18 03:30:00,62.34,62.46,62.23,62.35,1024400000.0
2008-11-18 03:45:00,62.325,62.48,62.22,62.37,1955799988.0
2008-11-18 04:00:00,62.37,62.545,62.37,62.45,1373300000.0
2008-11-18 04:15:00,62.44,62.46,62.31,62.34,1357700000.0
2008-11-18 04:30:00,62.35,62.43,62.34,62.42,832200000.0
2008-11-18 04:45:00,62.42,62.535,62.42,62.495,897300000.0
2008-11-18 05:00:00,62.49,62.56,62.48,62.51,852200000.0
2008-11-18 05:15:00,62.51,62.56,62.5,62.53,880400000.0
2008-11-18 05:30:00,62.52,62.59,62.45,62.45,1720500000.0
2008-11-18 05:45:00,62.45,62.48,62.285,62.3,1818500000.0
2008-11-18 06:00:00,62.3,62.43,62.265,62.42,1473600000.0
2008-11-18 06:15:00,62.42,62.47,62.3,62.34,1212400000.0
2008-11-18 06:30:00,62.34,62.445,62.32,62.425,1161500000.0
2008-11-18 06:45:00,62.425,62.46,62.39,62.425,848000000.0
2008-11-18 07:00:00,62.425,62.515,62.425,62.49,660100000.0
2008-11-18 07:15:00,62.49,62.49,62.375,62.45,778900000.0
2008-11-18 07:30:00,62.45,62.51,62.425,62.49,1132300000.0
2008-11-18 07:45:00,62.49,62.51,62.44,62.47,631000000.0
2008-11-18 08:00:00,62.46,62.48,62.175,62.24,1448699999.0
2008-11-18 08:15:00,62.24,62.24,61.98,62.21,1390400000.0
2008-11-18 08:30:00,62.21,62.21,62.01,62.025,1202300000.0
2008-11-18 08:45:00,62.03,62.1,61.88,61.99,1733300000.0
2008-11-18 09:00:00,61.995,62.0,61.875,61.99,1421000000.0
2008-11-18 09:15:00,61.98,62.185,61.915,62.12,2011700000.0
2008-11-18 09:30:00,62.12,62.3,62.06,62.22,1892500000.0
2008-11-18 09:45:00,62.22,62.3,62.07,62.29,1462000000.0
2008-11-18 10:00:00,62.285,62.63,62.26,62.47,2398200000.0
2008-11-18 10:15:00,62.46,62.47,62.26,62.33,2116700000.0
2008-11-18 10:30:00,62.33,62.36,62.12,62.155,1415900000.0
2008-11-18 10:45:00,62.145,62.225,61.77,61.855,2609700000.0
2008-11-18 11:00:00,61.87,62.01,61.72,61.94,3489300000.0
2008-11-18 11:15:00,61.94,61.985,61.8,61.9,2232800000.0
2008-11-18 11:30:00,61.9,62.28,61.885,62.01,2942000000.0
2008-11-18 11:45:00,62.02,62.165,61.875,62.13,2100400000.0
2008-11-18 12:00:00,62.115,62.315,62.05,62.225,2022000000.0
2008-11-18 12:15:00,62.22,62.365,62.2,62.21,1617900000.0
2008-11-18 12:30:00,62.21,62.24,62.115,62.15,1832800000.0
2008-11-18 12:45:00,62.15,62.285,62.13,62.195,1511400000.0
2008-11-18 13:00:00,62.195,62.455,62.155,62.36,1670600000.0
2008-11-18 13:15:00,62.36,62.52,62.22,62.265,1886700000.0
2008-11-18 13:30:00,62.265,62.29,62.08,62.135,2419200000.0
2008-11-18 13:45:00,62.13,62.22,62.015,62.12,1823600000.0
2008-11-18 14:00:00,62.12,62.23,62.075,62.14,2382900000.0
2008-11-18 14:15:00,62.14,62.215,61.985,62.1,2088800000.0
2008-11-18 14:30:00,62.1,62.22,62.065,62.14,1728100000.0
2008-11-18 14:45:00,62.14,62.275,62.085,62.215,1399100000.0
2008-11-18 15:00:00,62.23,62.58,62.125,62.505,2673300000.0
2008-11-18 15:15:00,62.505,62.555,62.325,62.375,2199700000.0
2008-11-18 15:30:00,62.38,63.025,62.26,62.93,2628800000.0
2008-11-18 15:45:00,62.93,62.98,62.505,62.565,2387300000.0
2008-11-18 16:00:00,62.555,62.74,62.43,62.63,2567200000.0
2008-11-18 16:15:00,62.625,63.055,62.625,62.745,2292400000.0
2008-11-18 16:30:00,62.74,63.31,62.63,63.06,2480800000.0
2008-11-18 16:45:00,63.06,63.195,62.825,62.995,3170700000.0
2008-11-18 17:00:00,62.985,63.045,62.715,62.935,3849900000.0
2008-11-18 17:15:00,62.935,63.485,62.925,63.48,4089000000.0
2008-11-18 17:30:00,63.485,63.605,63.17,63.365,3832200000.0
2008-11-18 17:45:00,63.36,63.7,63.315,63.635,3283800000.0
2008-11-18 18:00:00,63.635,63.645,63.4,63.54,2831700000.0
2008-11-18 18:15:00,63.54,63.73,63.48,63.59,2472900000.0
2008-11-18 18:30:00,63.59,63.81,63.55,63.74,2516800000.0
2008-11-18 18:45:00,63.74,64.005,63.67,64.0,2661700000.0
2008-11-18 19:00:00,64.0,64.005,63.725,63.755,2363900000.0
2008-11-18 19:15:00,63.755,63.845,63.375,63.5,2643700000.0
2008-11-18 19:30:00,63.5,63.65,63.405,63.595,2833200000.0
2008-11-18 19:45:00,63.61,63.61,63.27,63.455,2601100000.0
2008-11-18 20:00:00,63.455,63.455,62.755,62.775,3935000000.0
2008-11-18 20:15:00,62.775,62.98,62.615,62.855,3644200000.0
2008-11-18 20:30:00,62.85,62.945,62.555,62.715,3964900000.0
2008-11-18 20:45:00,62.71,62.765,62.435,62.64,3690000000.0
2008-11-18 21:00:00,62.64,62.765,62.365,62.61,4619200000.0
2008-11-18 21:15:00,62.61,62.7,62.45,62.54,4390000000.0
2008-11-18 21:30:00,62.54,62.545,62.23,62.375,3838600000.0
2008-11-18 21:45:00,62.385,62.385,61.97,62.09,3578600000.0
2008-11-18 22:00:00,62.085,62.63,62.055,62.355,3995300000.0
2008-11-18 22:15:00,62.36,62.66,62.19,62.395,3349000000.0
2008-11-18 22:30:00,62.41,62.84,62.23,62.59,3335100000.0
2008-11-18 22:45:00,62.59,63.06,62.58,62.955,2149300000.0
2008-11-18 23:00:00,62.955,63.24,62.94,63.18,1172500000.0
2008-11-18 23:15:00,63.18,63.37,63.17,63.31,1737200000.0
2008-11-18 23:30:00,63.31,63.31,63.2,63.23,849400000.0
2008-11-18 23:45:00,63.23,63.3,63.145,63.25,985200000.0
2008-11-19 00:00:00,63.215,63.275,63.085,63.255,697600000.0
2008-11-19 00:15:00,63.255,63.325,62.995,62.995,1028200000.0
2008-11-19 00:30:00,63.0,63.11,62.925,63.11,839800000.0
2008-11-19 00:45:00,63.11,63.155,63.04,63.04,962100000.0
2008-11-19 01:00:00,63.04,63.065,62.845,62.95,942900000.0
2008-11-19 01:15:00,62.95,63.0,62.93,62.935,466000000.0
2008-11-19 01:30:00,62.94,63.0,62.695,62.81,1056200000.0
2008-11-19 01:45:00,62.81,62.92,62.81,62.865,458300000.0
2008-11-19 02:00:00,62.87,62.89,62.73,62.745,856700000.0
2008-11-19 02:15:00,62.755,62.77,62.635,62.715,783000000.0
2008-11-19 02:30:00,62.71,62.72,62.395,62.425,985200000.0
2008-11-19 02:45:00,62.42,62.47,62.115,62.3,1900899999.0
2008-11-19 03:00:00,62.3,62.42,62.25,62.25,1575700000.0
2008-11-19 03:15:00,62.25,62.52,62.23,62.33,1611700000.0
2008-11-19 03:30:00,62.335,62.625,62.335,62.525,2106900000.0
2008-11-19 03:45:00,62.53,62.575,62.415,62.435,916400000.0
2008-11-19 04:00:00,62.425,62.49,62.395,62.47,1334000000.0
2008-11-19 04:15:00,62.465,62.505,62.435,62.49,1203399999.0
2008-11-19 04:30:00,62.49,62.545,62.425,62.43,1414100001.0
2008-11-19 04:45:00,62.43,62.515,62.42,62.45,1599200000.0
2008-11-19 05:00:00,62.44,62.48,62.29,62.345,1643000000.0
2008-11-19 05:15:00,62.345,62.345,62.145,62.195,1842100000.0
2008-11-19 05:30:00,62.195,62.21,62.04,62.175,2412500000.0
2008-11-19 05:45:00,62.18,62.36,62.13,62.33,2501800001.0
2008-11-19 06:00:00,62.33,62.42,62.255,62.34,2699100000.0
2008-11-19 06:15:00,62.34,62.36,62.13,62.16,2714900000.0
2008-11-19 06:30:00,62.16,62.27,62.055,62.235,2485900000.0
2008-11-19 06:45:00,62.235,62.24,62.14,62.15,1339600000.0
2008-11-19 07:00:00,62.155,62.21,62.155,62.17,983400000.0
2008-11-19 07:15:00,62.17,62.18,62.025,62.03,1614800000.0
2008-11-19 07:30:00,62.03,62.27,61.995,62.23,1899299999.0
2008-11-19 07:45:00,62.23,62.335,62.23,62.265,1881499999.0
2008-11-19 08:00:00,62.265,62.325,62.22,62.23,1510400000.0
2008-11-19 08:15:00,62.23,62.325,62.2,62.305,1204700000.0
2008-11-19 08:30:00,62.305,62.43,62.295,62.4,2644800000.0
2008-11-19 08:45:00,62.4,62.555,62.395,62.5,2937699998.0
2008-11-19 09:00:00,62.49,62.58,62.43,62.57,3040200000.0
2008-11-19 09:15:00,62.57,62.595,62.43,62.505,2151300000.0
2008-11-19 09:30:00,62.51,62.72,62.495,62.71,2247300000.0
2008-11-19 09:45:00,62.715,62.84,62.565,62.58,3964300000.0
2008-11-19 10:00:00,62.585,62.665,62.5,62.64,4087000000.0
2008-11-19 10:15:00,62.64,62.66,62.47,62.59,3622100000.0
2008-11-19 10:30:00,62.59,62.655,62.485,62.495,4890800000.0
2008-11-19 10:45:00,62.505,62.545,62.19,62.195,3123200000.0
2008-11-19 11:00:00,62.195,62.345,62.165,62.335,3961400000.0
2008-11-19 11:15:00,62.335,62.46,62.27,62.435,3000700000.0
2008-11-19 11:30:00,62.44,62.53,62.305,62.5,2957300000.0
2008-11-19 11:45:00,62.495,62.515,62.445,62.46,1277500000.0
2008-11-19 12:00:00,62.46,62.515,62.29,62.3,1778800000.0
2008-11-19 12:15:00,62.29,62.515,62.29,62.5,2205800000.0
2008-11-19 12:30:00,62.5,62.7,62.455,62.675,2636300000.0
2008-11-19 12:45:00,62.675,62.78,62.575,62.67,2727800000.0
2008-11-19 13:00:00,62.67,62.865,62.665,62.845,3096400000.0
2008-11-19 13:15:00,62.845,62.865,62.64,62.665,1982600000.0
2008-11-19 13:30:00,62.665,62.73,62.6,62.67,2685500000.0
2008-11-19 13:45:00,62.67,62.695,62.555,62.66,2110100000.0
2008-11-19 14:00:00,62.685,62.76,62.62,62.705,1989000000.0
2008-11-19 14:15:00,62.705,62.82,62.68,62.685,2675800000.0
2008-11-19 14:30:00,62.675,62.735,62.66,62.705,1146400000.0
2008-11-19 14:45:00,62.7,62.7,62.545,62.565,2474000000.0
2008-11-19 15:00:00,62.565,62.575,62.42,62.455,3267300000.0
2008-11-19 15:15:00,62.455,62.625,62.41,62.54,3754300000.0
2008-11-19 15:30:00,62.54,62.765,62.54,62.69,4891600000.0
2008-11-19 15:45:00,62.685,62.74,62.47,62.545,5785200000.0
2008-11-19 16:00:00,62.545,63.105,62.515,62.96,3813900000.0
2008-11-19 16:15:00,62.96,63.32,62.93,63.16,4873200000.0
2008-11-19 16:30:00,63.145,63.86,63.12,63.48,3790400000.0
2008-11-19 16:45:00,63.475,63.55,63.115,63.215,4623200000.0
2008-11-19 17:00:00,63.215,63.78,63.205,63.775,3061700000.0
2008-11-19 17:15:00,63.77,63.875,63.245,63.575,4166700000.0
2008-11-19 17:30:00,63.575,63.595,63.045,63.35,4331700000.0
2008-11-19 17:45:00,63.34,63.345,63.01,63.19,2951500000.0
2008-11-19 18:00:00,63.195,63.57,63.145,63.285,2764600000.0
2008-11-19 18:15:00,63.285,63.495,62.755,62.815,4763800000.0
2008-11-19 18:30:00,62.815,63.005,62.76,62.95,6250300000.0
2008-11-19 18:45:00,62.945,63.07,62.78,62.865,4880300000.0
2008-11-19 19:00:00,62.855,62.995,62.735,62.77,5656000000.0
2008-11-19 19:15:00,62.765,62.775,62.21,62.345,4781800004.0
2008-11-19 19:30:00,62.345,62.585,62.28,62.525,5748700000.0
2008-11-19 19:45:00,62.53,62.7,62.46,62.625,4112900000.0
2008-11-19 20:00:00,62.615,62.965,62.56,62.67,3359200002.0
2008-11-19 20:15:00,62.67,62.675,62.16,62.165,4601499998.0
2008-11-19 20:30:00,62.155,62.575,62.01,62.39,4347599999.0
2008-11-19 20:45:00,62.39,62.635,62.305,62.505,2983100000.0
2008-11-19 21:00:00,62.505,62.71,62.05,62.58,3722500002.0
2008-11-19 21:15:00,62.58,62.605,62.12,62.135,4889300000.0
2008-11-19 21:30:00,62.135,62.335,61.925,62.24,3400700000.0
2008-11-19 21:45:00,62.245,62.41,62.11,62.2,5289000000.0
2008-11-19 22:00:00,62.205,62.405,62.065,62.26,4066999998.0
2008-11-19 22:15:00,62.26,62.295,61.675,61.885,3164900000.0
2008-11-19 22:30:00,61.88,62.01,61.43,61.44,3515000000.0
2008-11-19 22:45:00,61.445,61.53,61.04,61.09,2047400000.0
2008-11-19 23:00:00,61.095,61.24,60.92,61.16,3054700000.0
2008-11-19 23:15:00,61.14,61.205,61.04,61.075,974600000.0
2008-11-19 23:30:00,61.08,61.085,60.93,60.995,2232000000.0
2008-11-19 23:45:00,60.995,61.075,60.85,60.885,2214800000.0
2008-11-20 00:00:00,60.805,61.12,60.59,61.11,694000000.0
2008-11-20 00:15:00,61.09,61.26,61.09,61.15,2027800003.0
2008-11-20 00:30:00,61.155,61.16,60.91,60.945,899800001.0
2008-11-20 00:45:00,60.955,61.05,60.945,60.955,943900000.0
2008-11-20 01:00:00,60.955,61.15,60.92,61.055,1213199998.0
2008-11-20 01:15:00,61.055,61.295,61.055,61.11,1213600000.0
2008-11-20 01:30:00,61.11,61.255,61.025,61.095,1326900002.0
2008-11-20 01:45:00,61.105,61.25,61.065,61.25,1287600000.0
2008-11-20 02:00:00,61.255,61.465,61.175,61.245,2053700000.0
2008-11-20 02:15:00,61.245,61.345,61.065,61.125,2383899980.0
2008-11-20 02:30:00,61.125,61.475,60.935,61.4,1624400000.0
2008-11-20 02:45:00,61.4,61.4,61.165,61.25,1629500003.0
2008-11-20 03:00:00,61.25,61.355,61.23,61.3,1057200000.0
2008-11-20 03:15:00,61.3,61.34,61.275,61.325,503600000.0
2008-11-20 03:30:00,61.32,61.325,61.085,61.16,1316400000.0
2008-11-20 03:45:00,61.165,61.305,61.15,61.25,1117800001.0
2008-11-20 04:00:00,61.24,61.255,61.12,61.13,2048100000.0
2008-11-20 04:15:00,61.125,61.325,61.08,61.295,1351100000.0
2008-11-20 04:30:00,61.295,61.295,61.115,61.13,1796700000.0
2008-11-20 04:45:00,61.125,61.31,61.12,61.21,1508900000.0
2008-11-20 05:00:00,61.205,61.21,60.985,61.035,1338800000.0
2008-11-20 05:15:00,61.035,61.105,60.94,61.035,1997900000.0
2008-11-20 05:30:00,61.035,61.165,61.0,61.115,1329600000.0
2008-11-20 05:45:00,61.11,61.135,60.92,60.96,1464400000.0
2008-11-20 06:00:00,60.955,61.03,60.845,60.865,3145000000.0
2008-11-20 06:15:00,60.87,60.88,60.425,60.6,2920700000.0
2008-11-20 06:30:00,60.6,60.69,60.41,60.49,1897500000.0
2008-11-20 06:45:00,60.485,60.485,60.25,60.415,1654099999.0
2008-11-20 07:00:00,60.415,60.515,60.215,60.225,1175199997.0
2008-11-20 07:15:00,60.225,60.34,60.155,60.26,1547999999.0
2008-11-20 07:30:00,60.265,60.305,60.17,60.25,924000000.0
2008-11-20 07:45:00,60.26,60.495,60.155,60.485,1355900000.0
2008-11-20 08:00:00,60.48,60.505,60.315,60.37,1134800000.0
2008-11-20 08:15:00,60.385,60.39,60.215,60.265,1065000000.0
2008-11-20 08:30:00,60.275,60.505,60.275,60.485,1143400000.0
2008-11-20 08:45:00,60.485,60.575,60.345,60.4,1537000000.0
2008-11-20 09:00:00,60.405,60.455,60.215,60.32,1709800000.0
2008-11-20 09:15:00,60.32,60.485,60.32,60.475,1245000000.0
2008-11-20 09:30:00,60.475,60.54,60.36,60.43,1162200000.0
2008-11-20 09:45:00,60.44,60.545,59.89,59.89,1581600000.0
2008-11-20 10:00:00,59.865,60.05,59.42,59.495,2936600000.0
2008-11-20 10:15:00,59.495,59.95,59.495,59.93,1655300000.0
2008-11-20 10:30:00,59.925,59.935,59.655,59.725,1834600000.0
2008-11-20 10:45:00,59.725,59.965,59.725,59.905,1431500000.0
2008-11-20 11:00:00,59.905,60.03,59.775,59.83,1871200000.0
2008-11-20 11:15:00,59.83,59.98,59.765,59.92,1852400000.0
2008-11-20 11:30:00,59.925,60.02,59.875,59.96,1998600000.0
2008-11-20 11:45:00,59.96,59.96,59.745,59.86,1863900000.0
2008-11-20 12:00:00,59.86,59.915,59.84,59.87,840900000.0
2008-11-20 12:15:00,59.87,59.89,59.65,59.755,1565000000.0
2008-11-20 12:30:00,59.76,59.815,59.685,59.77,1911200000.0
2008-11-20 12:45:00,59.77,59.845,59.575,59.785,1686700000.0
2008-11-20 13:00:00,59.785,59.955,59.68,59.69,1785400001.0
2008-11-20 13:15:00,59.69,59.85,59.575,59.785,2007500000.0
2008-11-20 13:30:00,59.785,59.845,59.71,59.84,985900000.0
2008-11-20 13:45:00,59.84,60.085,59.76,60.085,1750500000.0
2008-11-20 14:00:00,60.07,60.46,59.945,60.255,3166900000.0
2008-11-20 14:15:00,60.255,60.4,60.185,60.39,2426600000.0
2008-11-20 14:30:00,60.39,60.4,59.92,60.085,2816200000.0
2008-11-20 14:45:00,60.085,60.29,60.085,60.125,2238100000.0
2008-11-20 15:00:00,60.13,60.23,59.99,60.11,2245700000.0
2008-11-20 15:15:00,60.11,60.29,60.075,60.075,1956300000.0
2008-11-20 15:30:00,60.07,60.08,59.665,59.825,3062500000.0
2008-11-20 15:45:00,59.8,60.015,59.5,59.5,3187200000.0
2008-11-20 16:00:00,59.5,59.63,59.22,59.295,4343100000.0
2008-11-20 16:15:00,59.295,59.435,59.075,59.22,2719300000.0
2008-11-20 16:30:00,59.22,59.56,58.535,58.535,3299300000.0
2008-11-20 16:45:00,58.535,59.015,58.535,58.75,3034300001.0
2008-11-20 17:00:00,58.74,58.87,58.31,58.395,3958200000.0
2008-11-20 17:15:00,58.395,58.605,58.2,58.48,3506400000.0
2008-11-20 17:30:00,58.475,58.715,58.19,58.605,3515400000.0
2008-11-20 17:45:00,58.595,58.845,58.345,58.55,3430600000.0
2008-11-20 18:00:00,58.545,59.035,58.5,58.97,3982700000.0
2008-11-20 18:15:00,58.97,58.985,58.67,58.85,4109600000.0
2008-11-20 18:30:00,58.855,58.855,58.495,58.7,3027400000.0
2008-11-20 18:45:00,58.705,58.885,58.66,58.76,3384200000.0
2008-11-20 19:00:00,58.745,58.81,58.345,58.79,4410600013.0
2008-11-20 19:15:00,58.785,59.695,58.67,59.565,3717700000.0
2008-11-20 19:30:00,59.56,59.92,59.495,59.75,3133300000.0
2008-11-20 19:45:00,59.75,60.355,59.68,59.74,3436999996.0
2008-11-20 20:00:00,59.74,59.74,59.25,59.52,3703000001.0
2008-11-20 20:15:00,59.525,59.765,58.985,59.195,3532500000.0
2008-11-20 20:30:00,59.19,59.4,58.9,59.15,3748300000.0
2008-11-20 20:45:00,59.145,59.31,59.04,59.27,2546400000.0
2008-11-20 21:00:00,59.27,59.295,58.835,58.835,2303700000.0
2008-11-20 21:15:00,58.845,58.995,58.5,58.505,2219000000.0
2008-11-20 21:30:00,58.505,58.57,58.27,58.295,3672800000.0
2008-11-20 21:45:00,58.3,58.49,58.015,58.1,3063100000.0
2008-11-20 22:00:00,58.095,58.255,57.915,57.995,3175000000.0
2008-11-20 22:15:00,58.0,58.065,57.375,57.79,3078000000.0
2008-11-20 22:30:00,57.785,57.89,57.085,57.155,3464600002.0
2008-11-20 22:45:00,57.155,57.365,56.94,57.27,3798099998.0
2008-11-20 23:00:00,57.31,57.435,57.235,57.31,1676200000.0
2008-11-20 23:15:00,57.315,57.335,57.095,57.115,1615999999.0
2008-11-20 23:30:00,57.12,57.165,56.835,56.885,2021500000.0
2008-11-20 23:45:00,56.885,57.235,56.88,57.18,1063000000.0
2008-11-21 00:00:00,57.165,57.395,57.045,57.28,433000000.0
2008-11-21 00:15:00,57.28,57.56,57.27,57.485,913200000.0
2008-11-21 00:30:00,57.485,57.515,57.34,57.37,1658400001.0
2008-11-21 00:45:00,57.37,57.545,57.365,57.5,701799999.0
2008-11-21 01:00:00,57.485,57.7,57.44,57.645,869899983.0
2008-11-21 01:15:00,57.645,57.68,57.495,57.51,649399998.0
2008-11-21 01:30:00,57.51,57.525,56.94,56.99,2179199995.0
2008-11-21 01:45:00,56.99,57.375,56.94,57.305,1795300000.0
2008-11-21 02:00:00,57.305,57.615,57.18,57.36,1798200000.0
2008-11-21 02:15:00,57.36,57.415,57.22,57.33,2253800000.0
2008-11-21 02:30:00,57.335,57.47,57.285,57.43,1745400000.0
2008-11-21 02:45:00,57.43,57.605,57.3,57.3,1958200002.0
2008-11-21 03:00:00,57.285,57.57,57.285,57.405,1751399999.0
2008-11-21 03:15:00,57.405,57.605,57.38,57.575,1786800000.0
2008-11-21 03:30:00,57.58,57.77,57.57,57.755,1029600000.0
2008-11-21 03:45:00,57.75,57.755,57.595,57.685,1328600000.0
2008-11-21 04:00:00,57.685,57.745,57.645,57.705,1620800000.0
2008-11-21 04:15:00,57.705,58.0,57.705,57.95,1760400000.0
2008-11-21 04:30:00,57.95,57.95,57.77,57.85,1304600000.0
2008-11-21 04:45:00,57.855,57.915,57.755,57.905,1120600000.0
2008-11-21 05:00:00,57.9,58.08,57.875,58.06,776600000.0
2008-11-21 05:15:00,58.075,58.26,57.955,58.06,1644200000.0
2008-11-21 05:30:00,58.06,58.1,57.91,58.025,1575600000.0
2008-11-21 05:45:00,58.03,58.265,57.94,58.265,1586600000.0
2008-11-21 06:00:00,58.265,58.45,58.225,58.45,1636400000.0
2008-11-21 06:15:00,58.45,58.92,58.42,58.81,1525800000.0
2008-11-21 06:30:00,58.81,58.81,58.48,58.495,1750900001.0
2008-11-21 06:45:00,58.495,58.59,58.35,58.51,2167000000.0
2008-11-21 07:00:00,58.505,58.65,58.24,58.395,2064800000.0
2008-11-21 07:15:00,58.395,58.66,58.345,58.615,1425600001.0
2008-11-21 07:30:00,58.615,59.15,58.61,59.07,2270400000.0
2008-11-21 07:45:00,59.07,59.26,58.89,58.97,2826699999.0
2008-11-21 08:00:00,58.97,58.985,58.7,58.71,2023000000.0
2008-11-21 08:15:00,58.71,59.21,58.66,59.11,2523800000.0
2008-11-21 08:30:00,59.11,59.38,59.01,59.34,2060200000.0
2008-11-21 08:45:00,59.34,59.34,59.055,59.07,2125000000.0
2008-11-21 09:00:00,59.065,59.125,59.0,59.1,1404000002.0
2008-11-21 09:15:00,59.1,59.165,59.025,59.165,1425600000.0
2008-11-21 09:30:00,59.155,59.175,58.875,58.875,1527200000.0
2008-11-21 09:45:00,58.88,59.44,58.83,59.32,2389800000.0
2008-11-21 10:00:00,59.35,59.43,59.17,59.255,2162600000.0
2008-11-21 10:15:00,59.255,59.305,59.08,59.195,2256000000.0
2008-11-21 10:30:00,59.2,59.505,59.15,59.325,1791900000.0
2008-11-21 10:45:00,59.325,59.415,59.28,59.415,2289000000.0
2008-11-21 11:00:00,59.415,59.465,59.315,59.455,1057600000.0
2008-11-21 11:15:00,59.445,59.575,59.425,59.54,1661200000.0
2008-11-21 11:30:00,59.54,59.8,59.46,59.78,2145500000.0
2008-11-21 11:45:00,59.775,59.81,59.575,59.645,1914200000.0
2008-11-21 12:00:00,59.635,59.905,59.59,59.74,1907100000.0
2008-11-21 12:15:00,59.745,59.82,59.51,59.645,2192800000.0
2008-11-21 12:30:00,59.645,59.655,59.53,59.615,1493300000.0
2008-11-21 12:45:00,59.615,59.635,59.355,59.465,1713100000.0
2008-11-21 13:00:00,59.465,59.5,59.275,59.345,1810800000.0
2008-11-21 13:15:00,59.335,59.5,59.22,59.355,2282799999.0
2008-11-21 13:30:00,59.355,59.36,59.035,59.135,2059400000.0
2008-11-21 13:45:00,59.13,59.135,58.99,59.08,1654000000.0
2008-11-21 14:00:00,59.065,59.11,58.87,58.96,1646300000.0
2008-11-21 14:15:00,58.96,59.01,58.715,58.79,1232400002.0
2008-11-21 14:30:00,58.78,59.04,58.67,59.005,1818200000.0
2008-11-21 14:45:00,58.995,59.065,58.9,58.9,1820400000.0
2008-11-21 15:00:00,58.905,59.05,58.81,58.81,2219600000.0
2008-11-21 15:15:00,58.81,59.115,58.77,59.045,2454400011.0
2008-11-21 15:30:00,59.05,59.4,58.955,59.205,3382800003.0
2008-11-21 15:45:00,59.2,59.34,59.07,59.08,3275800000.0
2008-11-21 16:00:00,59.075,59.22,58.905,59.01,4098400000.0
2008-11-21 16:15:00,59.0,59.225,58.965,59.16,3860000002.0
2008-11-21 16:30:00,59.175,59.4,58.915,59.15,5801199994.0
2008-11-21 16:45:00,59.14,59.315,58.695,58.85,6032400000.0
2008-11-21 17:00:00,58.86,59.0,58.58,58.8,5170599998.0
2008-11-21 17:15:00,58.8,58.995,58.665,58.89,4950399999.0
2008-11-21 17:30:00,58.89,59.295,58.865,59.16,5119000000.0
2008-11-21 17:45:00,59.16,59.54,58.605,58.72,5099399999.0
2008-11-21 18:00:00,58.72,59.19,58.645,59.15,4388800005.0
2008-11-21 18:15:00,59.145,59.675,59.075,59.235,4195599999.0
2008-11-21 18:30:00,59.24,59.645,59.1,59.495,4421399997.0
2008-11-21 18:45:00,59.48,59.645,59.38,59.63,3184800000.0
2008-11-21 19:00:00,59.635,59.9,59.355,59.795,3340200004.0
2008-11-21 19:15:00,59.795,60.19,59.795,60.06,2862200000.0
2008-11-21 19:30:00,60.065,60.14,59.99,60.02,2378400000.0
2008-11-21 19:45:00,60.005,60.085,59.84,59.95,2051400000.0
2008-11-21 20:00:00,59.95,59.96,59.31,59.525,3157600000.0
2008-11-21 20:15:00,59.53,59.645,59.125,59.215,2778200000.0
2008-11-21 20:30:00,59.22,59.315,58.925,59.195,2837300000.0
2008-11-21 20:45:00,59.19,59.345,58.895,58.895,2421800000.0
2008-11-21 21:00:00,58.895,59.1,58.805,58.9,2416600000.0
2008-11-21 21:15:00,58.9,59.385,58.835,59.17,3714200000.0
2008-11-21 21:30:00,59.155,59.195,58.555,58.77,3634199996.0
2008-11-21 21:45:00,58.775,59.185,58.775,58.805,3130000000.0
2008-11-21 22:00:00,58.805,59.82,58.805,59.78,2994300000.0
2008-11-21 22:15:00,59.775,59.855,59.51,59.845,3553800017.0
2008-11-21 22:30:00,59.84,60.325,59.695,60.185,1871200000.0
2008-11-21 22:45:00,60.175,60.445,59.98,60.445,1477200000.0
2008-11-21 23:00:00,60.425,60.52,60.095,60.25,984900000.0
2008-11-21 23:15:00,60.245,60.695,60.245,60.695,638300000.0
2008-11-21 23:30:00,60.695,60.705,60.32,60.375,1260799999.0
2008-11-21 23:45:00,60.37,60.615,60.355,60.615,699800000.0
2008-11-24 00:00:00,60.65,60.765,60.58,60.7,384200000.0
2008-11-24 00:15:00,60.7,60.845,60.7,60.815,332600000.0
2008-11-24 00:30:00,60.815,60.975,60.795,60.955,557200000.0
2008-11-24 00:45:00,60.955,61.025,60.925,60.985,1106400002.0
2008-11-24 01:00:00,61.0,61.015,60.85,60.855,1599200000.0
2008-11-24 01:15:00,60.865,61.145,60.82,61.12,1514800001.0
2008-11-24 01:30:00,61.12,61.26,60.885,61.065,1830399999.0
2008-11-24 01:45:00,61.065,61.075,60.875,60.875,1098600000.0
2008-11-24 02:00:00,60.875,60.89,60.125,60.4,2785000005.0
2008-11-24 02:15:00,60.405,60.425,60.02,60.02,1933400000.0
2008-11-24 02:30:00,60.02,60.15,60.01,60.05,1949400000.0
2008-11-24 02:45:00,60.05,60.05,59.505,59.545,1605400000.0
2008-11-24 03:00:00,59.545,59.695,59.21,59.225,2934600000.0
2008-11-24 03:15:00,59.215,59.55,59.19,59.485,2828200000.0
2008-11-24 03:30:00,59.485,59.66,59.38,59.455,1702600000.0
2008-11-24 03:45:00,59.455,59.51,59.32,59.36,1393200001.0
2008-11-24 04:00:00,59.36,59.425,59.33,59.355,1184400000.0
2008-11-24 04:15:00,59.355,59.515,59.35,59.44,1112800000.0
2008-11-24 04:30:00,59.435,59.985,59.415,59.75,2652600001.0
2008-11-24 04:45:00,59.755,60.005,59.755,59.775,2594400001.0
2008-11-24 05:00:00,59.775,59.775,59.585,59.635,1599399999.0
2008-11-24 05:15:00,59.63,59.63,59.225,59.395,2715400000.0
2008-11-24 05:30:00,59.4,59.615,59.36,59.54,1172000000.0
2008-11-24 05:45:00,59.54,59.73,59.54,59.69,904600000.0
2008-11-24 06:00:00,59.69,59.7,59.62,59.69,978600000.0
2008-11-24 06:15:00,59.69,59.88,59.69,59.77,1172000014.0
2008-11-24 06:30:00,59.77,60.245,59.77,60.145,3176400003.0
2008-11-24 06:45:00,60.145,60.29,60.085,60.17,2595200001.0
2008-11-24 07:00:00,60.17,60.225,60.0,60.005,1868400002.0
2008-11-24 07:15:00,60.005,60.225,59.965,60.15,2385400000.0
2008-11-24 07:30:00,60.15,60.175,59.955,60.055,2320600000.0
2008-11-24 07:45:00,60.065,60.07,59.78,59.97,1471400001.0
2008-11-24 08:00:00,59.98,60.035,59.965,60.0,1177600000.0
2008-11-24 08:15:00,60.0,60.15,59.94,60.035,1781800002.0
2008-11-24 08:30:00,60.035,60.09,59.95,60.085,1577400000.0
2008-11-24 08:45:00,60.09,60.22,60.065,60.08,1479400000.0
2008-11-24 09:00:00,60.08,60.095,59.875,59.905,1746400000.0
2008-11-24 09:15:00,59.905,59.92,59.615,59.675,2278200000.0
2008-11-24 09:30:00,59.675,59.925,59.67,59.835,2644200000.0
2008-11-24 09:45:00,59.835,60.01,59.555,59.625,3376000000.0
2008-11-24 10:00:00,59.63,59.7,59.495,59.695,1935600000.0
2008-11-24 10:15:00,59.695,59.84,59.62,59.695,2324600000.0
2008-11-24 10:30:00,59.695,59.7,59.55,59.625,1990000000.0
2008-11-24 10:45:00,59.63,59.77,59.6,59.64,2429600000.0
2008-11-24 11:00:00,59.63,59.86,59.62,59.81,2823200000.0
2008-11-24 11:15:00,59.815,60.055,59.73,59.985,3127200000.0
2008-11-24 11:30:00,59.985,60.16,59.97,60.025,2454200000.0
2008-11-24 11:45:00,60.03,60.205,59.88,60.03,2988200000.0
2008-11-24 12:00:00,60.03,60.15,60.015,60.105,2397800000.0
2008-11-24 12:15:00,60.105,60.175,60.05,60.06,2711800000.0
2008-11-24 12:30:00,60.06,60.06,59.9,59.945,3007200000.0
2008-11-24 12:45:00,59.96,60.05,59.85,59.85,1843200000.0
2008-11-24 13:00:00,59.855,60.235,59.845,60.18,3547400001.0
2008-11-24 13:15:00,60.185,60.61,60.18,60.52,4210600000.0
2008-11-24 13:30:00,60.525,60.57,60.415,60.415,2981400000.0
2008-11-24 13:45:00,60.415,60.515,60.3,60.505,4230800000.0
2008-11-24 14:00:00,60.505,60.89,60.445,60.81,4527000000.0
2008-11-24 14:15:00,60.8,60.815,60.675,60.71,3297000000.0
2008-11-24 14:30:00,60.7,61.21,60.69,61.2,3759400000.0
2008-11-24 14:45:00,61.2,61.275,61.025,61.125,3559600000.0
2008-11-24 15:00:00,61.13,61.48,61.125,61.435,4048400000.0
2008-11-24 15:15:00,61.435,61.505,61.33,61.35,3317200000.0
2008-11-24 15:30:00,61.355,61.36,60.935,60.97,3798200000.0
2008-11-24 15:45:00,60.97,61.085,60.865,61.005,2993600000.0
2008-11-24 16:00:00,61.0,61.29,60.8,61.23,3266400000.0
2008-11-24 16:15:00,61.225,61.34,61.145,61.315,2702200000.0
2008-11-24 16:30:00,61.32,61.415,61.09,61.2,4912000000.0
2008-11-24 16:45:00,61.205,61.425,61.13,61.33,4334000000.0
2008-11-24 17:00:00,61.325,61.7,61.325,61.635,4990000000.0
2008-11-24 17:15:00,61.63,62.18,61.515,62.115,5421400000.0
2008-11-24 17:30:00,62.13,62.445,61.985,62.39,4679400000.0
2008-11-24 17:45:00,62.395,62.625,62.15,62.585,4609400000.0
2008-11-24 18:00:00,62.58,62.64,62.49,62.625,4793000000.0
2008-11-24 18:15:00,62.625,62.71,62.48,62.575,4741200000.0
2008-11-24 18:30:00,62.575,62.705,62.52,62.585,4945800000.0
2008-11-24 18:45:00,62.58,62.865,62.495,62.83,4181400000.0
2008-11-24 19:00:00,62.835,62.89,62.49,62.595,3126500000.0
2008-11-24 19:15:00,62.595,62.655,62.02,62.165,3610000000.0
2008-11-24 19:30:00,62.17,62.45,62.115,62.355,2390400000.0
2008-11-24 19:45:00,62.35,62.725,62.26,62.54,2707400000.0
2008-11-24 20:00:00,62.54,62.88,62.43,62.52,3604400000.0
2008-11-24 20:15:00,62.515,62.805,62.36,62.79,3298000000.0
2008-11-24 20:30:00,62.79,62.85,62.65,62.65,2792000000.0
2008-11-24 20:45:00,62.665,62.93,62.585,62.905,3233400000.0
2008-11-24 21:00:00,62.905,62.935,62.36,62.455,3370200000.0
2008-11-24 21:15:00,62.46,62.74,62.345,62.645,3370200000.0
2008-11-24 21:30:00,62.64,62.83,62.5,62.56,2428600000.0
2008-11-24 21:45:00,62.565,62.765,62.53,62.715,2657400000.0
2008-11-24 22:00:00,62.72,62.98,62.69,62.93,2850800000.0
2008-11-24 22:15:00,62.925,63.305,62.81,63.245,3445800000.0
2008-11-24 22:30:00,63.245,63.425,62.985,63.4,3406000000.0
2008-11-24 22:45:00,63.4,63.4,63.0,63.08,3654200000.0
2008-11-24 23:00:00,63.08,63.265,63.06,63.245,3031000000.0
2008-11-24 23:15:00,63.245,63.385,63.23,63.28,2005000000.0
2008-11-24 23:30:00,63.28,63.375,63.21,63.345,1348400000.0
2008-11-24 23:45:00,63.34,63.665,63.27,63.645,2648000000.0
2008-11-25 00:00:00,63.635,63.71,63.505,63.515,866400000.0
2008-11-25 00:15:00,63.5,63.58,63.335,63.555,728800000.0
2008-11-25 00:30:00,63.555,63.565,63.44,63.46,736400000.0
2008-11-25 00:45:00,63.455,63.615,63.455,63.56,975599999.0
2008-11-25 01:00:00,63.56,63.585,63.265,63.33,766600001.0
2008-11-25 01:15:00,63.33,63.35,63.09,63.09,917200000.0
2008-11-25 01:30:00,63.1,63.16,62.94,63.0,1945200000.0
2008-11-25 01:45:00,62.995,63.035,62.885,62.92,2224600000.0
2008-11-25 02:00:00,62.91,62.995,62.505,62.54,2610400000.0
2008-11-25 02:15:00,62.535,62.955,62.535,62.875,2640400000.0
2008-11-25 02:30:00,62.87,62.87,62.46,62.46,2111200000.0
2008-11-25 02:45:00,62.465,62.575,62.39,62.53,2820200000.0
2008-11-25 03:00:00,62.53,62.61,62.135,62.155,2430200000.0
2008-11-25 03:15:00,62.155,62.5,62.13,62.48,2120800000.0
2008-11-25 03:30:00,62.48,62.51,62.36,62.36,1952600000.0
2008-11-25 03:45:00,62.365,62.42,62.285,62.405,1944800000.0
2008-11-25 04:00:00,62.4,62.68,62.4,62.68,2898000000.0
2008-11-25 04:15:00,62.68,62.735,62.63,62.695,1903200000.0
2008-11-25 04:30:00,62.695,62.745,62.545,62.6,1528000001.0
2008-11-25 04:45:00,62.585,62.59,62.39,62.405,1260200000.0
2008-11-25 05:00:00,62.4,62.475,62.305,62.325,1732900000.0
2008-11-25 05:15:00,62.325,62.38,62.11,62.125,2319600000.0
2008-11-25 05:30:00,62.125,62.13,61.74,61.82,3766600000.0
2008-11-25 05:45:00,61.825,61.995,61.54,61.56,2762599999.0
2008-11-25 06:00:00,61.56,61.895,61.475,61.82,3490199998.0
2008-11-25 06:15:00,61.815,61.895,61.745,61.835,1732600001.0
2008-11-25 06:30:00,61.825,61.875,61.705,61.825,2032599999.0
2008-11-25 06:45:00,61.825,61.97,61.805,61.875,2044200000.0
2008-11-25 07:00:00,61.875,61.97,61.815,61.955,1624800001.0
2008-11-25 07:15:00,61.95,62.055,61.785,61.92,2146000000.0
2008-11-25 07:30:00,61.92,62.095,61.88,62.085,2194000001.0
2008-11-25 07:45:00,62.09,62.14,61.93,62.045,2091399999.0
2008-11-25 08:00:00,62.035,62.39,62.03,62.33,2974800001.0
2008-11-25 08:15:00,62.335,62.345,61.925,61.955,2697399999.0
2008-11-25 08:30:00,61.955,62.125,61.93,62.05,2033800003.0
2008-11-25 08:45:00,62.05,62.105,61.875,61.88,1394799999.0
2008-11-25 09:00:00,61.88,61.895,61.595,61.76,3460200000.0
2008-11-25 09:15:00,61.765,61.855,61.69,61.81,3076600000.0
2008-11-25 09:30:00,61.815,62.17,61.8,62.05,4022600000.0
2008-11-25 09:45:00,62.045,62.17,61.965,62.04,3433800000.0
2008-11-25 10:00:00,62.055,62.135,61.92,61.97,3933400000.0
2008-11-25 10:15:00,61.97,62.185,61.935,61.98,3238400000.0
2008-11-25 10:30:00,61.98,62.06,61.83,61.86,3078200000.0
2008-11-25 10:45:00,61.86,61.875,61.28,61.4,5118500001.0
2008-11-25 11:00:00,61.41,61.47,61.295,61.3,3422100000.0
2008-11-25 11:15:00,61.305,61.32,60.65,60.855,4377800000.0
2008-11-25 11:30:00,60.86,61.17,60.855,61.16,3130900000.0
2008-11-25 11:45:00,61.16,61.33,60.975,61.135,4066000000.0
2008-11-25 12:00:00,61.125,61.18,60.845,60.875,3832600000.0
2008-11-25 12:15:00,60.885,61.135,60.78,61.005,5382300000.0
2008-11-25 12:30:00,61.01,61.22,60.965,61.14,3047300000.0
2008-11-25 12:45:00,61.14,61.14,60.925,60.98,2945000000.0
2008-11-25 13:00:00,60.98,61.09,60.67,61.04,3669000000.0
2008-11-25 13:15:00,61.04,61.245,60.98,61.195,2528800000.0
2008-11-25 13:30:00,61.195,61.785,61.195,61.715,3458800000.0
2008-11-25 13:45:00,61.715,61.87,61.615,61.865,3355600000.0
2008-11-25 14:00:00,61.855,61.95,61.605,61.655,3230200000.0
2008-11-25 14:15:00,61.655,61.75,61.515,61.53,2518500000.0
2008-11-25 14:30:00,61.53,61.715,61.425,61.46,1900600000.0
2008-11-25 14:45:00,61.465,61.51,60.935,61.255,2936000000.0
2008-11-25 15:00:00,61.255,61.305,60.98,61.22,3922400000.0
2008-11-25 15:15:00,61.22,62.08,61.22,62.0,5554600000.0
2008-11-25 15:30:00,62.0,62.495,62.0,62.42,4904100000.0
2008-11-25 15:45:00,62.42,62.56,62.3,62.395,5078300000.0
2008-11-25 16:00:00,62.4,63.3,62.31,63.28,5211000000.0
2008-11-25 16:15:00,63.29,63.675,63.16,63.195,5291800000.0
2008-11-25 16:30:00,63.21,63.26,62.325,62.36,6603000000.0
2008-11-25 16:45:00,62.36,62.57,61.75,61.8,6799400000.0
2008-11-25 17:00:00,61.805,62.65,61.8,62.38,5345400000.0
2008-11-25 17:15:00,62.385,62.425,61.965,62.345,5048600000.0
2008-11-25 17:30:00,62.345,62.365,61.79,61.825,4662600000.0
2008-11-25 17:45:00,61.815,61.815,61.385,61.69,5023000000.0
2008-11-25 18:00:00,61.685,61.81,61.16,61.46,5050900000.0
2008-11-25 18:15:00,61.46,61.81,61.31,61.73,4872700000.0
2008-11-25 18:30:00,61.73,62.005,61.66,61.995,4622500000.0
2008-11-25 18:45:00,61.98,62.17,61.78,61.975,4435000000.0
2008-11-25 19:00:00,61.975,62.07,61.505,61.585,4067900000.0
2008-11-25 19:15:00,61.575,61.595,61.12,61.245,3595800000.0
2008-11-25 19:30:00,61.24,61.575,61.21,61.52,4023000000.0
2008-11-25 19:45:00,61.52,61.52,61.135,61.265,3790000000.0
2008-11-25 20:00:00,61.265,61.41,60.945,61.185,4214000000.0
2008-11-25 20:15:00,61.185,61.725,61.06,61.655,3974600000.0
2008-11-25 20:30:00,61.665,62.03,61.66,61.865,4064400000.0
2008-11-25 20:45:00,61.865,62.0,61.665,61.685,4073400000.0
2008-11-25 21:00:00,61.685,61.86,61.225,61.29,3469200000.0
2008-11-25 21:15:00,61.29,61.29,61.02,61.155,3213600000.0
2008-11-25 21:30:00,61.16,61.445,61.13,61.4,3464000000.0
2008-11-25 21:45:00,61.4,61.925,61.27,61.775,3097800000.0
2008-11-25 22:00:00,61.765,62.175,61.695,61.975,3607000000.0
2008-11-25 22:15:00,61.975,62.135,61.77,62.07,3495000000.0
2008-11-25 22:30:00,62.07,62.66,62.07,62.63,3291200000.0
2008-11-25 22:45:00,62.635,62.64,62.12,62.185,3171700000.0
2008-11-25 23:00:00,62.185,62.19,61.955,61.955,1644400000.0
2008-11-25 23:15:00,61.94,62.015,61.68,61.68,1568600000.0
2008-11-25 23:30:00,61.68,61.87,61.52,61.86,1152200000.0
2008-11-25 23:45:00,61.855,61.91,61.785,61.785,766000000.0
2008-11-26 00:00:00,61.785,61.865,61.743,61.865,753000000.0
2008-11-26 00:15:00,61.87,61.895,61.8,61.835,715400000.0
2008-11-26 00:30:00,61.84,61.86,61.81,61.83,1280600000.0
2008-11-26 00:45:00,61.83,62.07,61.815,61.95,1001800000.0
2008-11-26 01:00:00,61.95,62.02,61.855,61.9,1039600000.0
2008-11-26 01:15:00,61.9,61.9,61.765,61.805,1043800000.0
2008-11-26 01:30:00,61.81,62.01,61.8,62.005,828400000.0
2008-11-26 01:45:00,62.005,62.1,61.885,61.89,1853200002.0
2008-11-26 02:00:00,61.89,61.94,61.745,61.79,1298700000.0
2008-11-26 02:15:00,61.75,61.75,61.2,61.345,3948500001.0
2008-11-26 02:30:00,61.355,61.61,61.33,61.43,3828400000.0
2008-11-26 02:45:00,61.43,61.63,61.36,61.595,1705400000.0
2008-11-26 03:00:00,61.59,61.635,61.55,61.565,1240200000.0
2008-11-26 03:15:00,61.565,61.6,61.46,61.485,945000000.0
2008-11-26 03:30:00,61.48,61.54,61.405,61.48,1547200000.0
2008-11-26 03:45:00,61.485,61.62,61.47,61.5,1495199999.0
2008-11-26 04:00:00,61.51,61.565,61.445,61.46,1316000000.0
2008-11-26 04:15:00,61.465,61.51,61.38,61.475,2015400000.0
2008-11-26 04:30:00,61.475,61.5,61.405,61.435,1655400000.0
2008-11-26 04:45:00,61.43,61.45,61.32,61.345,1276000000.0
2008-11-26 05:00:00,61.335,61.435,61.3,61.325,1718400000.0
2008-11-26 05:15:00,61.325,61.355,61.125,61.245,2779000000.0
2008-11-26 05:30:00,61.25,61.44,61.25,61.395,1857399999.0
2008-11-26 05:45:00,61.395,61.435,61.235,61.26,1533400000.0
2008-11-26 06:00:00,61.26,61.38,61.2,61.33,1218000001.0
2008-11-26 06:15:00,61.335,61.455,61.33,61.38,1604600000.0
2008-11-26 06:30:00,61.38,61.48,61.37,61.44,1502000000.0
2008-11-26 06:45:00,61.44,61.475,61.36,61.475,758400000.0
2008-11-26 07:00:00,61.47,61.5,61.3,61.3,1222300000.0
2008-11-26 07:15:00,61.3,61.41,61.265,61.35,1620100000.0
2008-11-26 07:30:00,61.35,61.35,61.22,61.315,2007000000.0
2008-11-26 07:45:00,61.325,61.5,61.28,61.485,1639000000.0
2008-11-26 08:00:00,61.49,61.49,61.18,61.235,2129400000.0
2008-11-26 08:15:00,61.23,61.325,61.185,61.3,1979800000.0
2008-11-26 08:30:00,61.3,61.37,61.09,61.13,2641600000.0
2008-11-26 08:45:00,61.135,61.22,61.08,61.22,1238400000.0
2008-11-26 09:00:00,61.22,61.34,61.005,61.07,3522200000.0
2008-11-26 09:15:00,61.07,61.305,61.05,61.275,2818299999.0
2008-11-26 09:30:00,61.275,61.335,61.125,61.23,5533400005.0
2008-11-26 09:45:00,61.23,61.275,61.0,61.11,5821700000.0
2008-11-26 10:00:00,61.11,61.47,61.005,61.29,6447800000.0
2008-11-26 10:15:00,61.29,61.49,61.155,61.35,5956500000.0
2008-11-26 10:30:00,61.345,61.57,61.29,61.565,5029200000.0
2008-11-26 10:45:00,61.56,61.89,61.545,61.875,7507600001.0
2008-11-26 11:00:00,61.88,62.01,61.695,61.765,6086399999.0
2008-11-26 11:15:00,61.765,61.91,61.7,61.81,5642599999.0
2008-11-26 11:30:00,61.82,62.005,61.74,61.76,6555400001.0
2008-11-26 11:45:00,61.76,61.87,61.615,61.7,6580000003.0
2008-11-26 12:00:00,61.7,61.775,61.39,61.55,7856000003.0
2008-11-26 12:15:00,61.545,61.81,61.51,61.7,6954600001.0
2008-11-26 12:30:00,61.7,61.795,61.6,61.645,6594700001.0
2008-11-26 12:45:00,61.64,61.65,61.51,61.615,5371000001.0
2008-11-26 13:00:00,61.635,61.695,61.56,61.685,5742200000.0
2008-11-26 13:15:00,61.685,61.755,61.535,61.61,5262400000.0
2008-11-26 13:30:00,61.61,61.77,61.595,61.715,5607600000.0
2008-11-26 13:45:00,61.71,61.945,61.67,61.85,4920900001.0
2008-11-26 14:00:00,61.855,61.965,61.705,61.735,5326300000.0
2008-11-26 14:15:00,61.74,61.825,61.71,61.795,3633400001.0
2008-11-26 14:30:00,61.8,61.84,61.545,61.66,3723400000.0
2008-11-26 14:45:00,61.66,61.67,61.475,61.52,4662400000.0
2008-11-26 15:00:00,61.52,61.685,61.435,61.555,5202799994.0
2008-11-26 15:15:00,61.555,61.67,61.345,61.46,4819800000.0
2008-11-26 15:30:00,61.46,61.685,61.18,61.6,6404600000.0
2008-11-26 15:45:00,61.6,61.755,61.545,61.68,6503600000.0
2008-11-26 16:00:00,61.68,61.825,61.645,61.655,5883800000.0
2008-11-26 16:15:00,61.67,61.76,61.485,61.61,5663600000.0
2008-11-26 16:30:00,61.61,61.67,61.325,61.365,6567000000.0
2008-11-26 16:45:00,61.365,61.765,61.36,61.49,6077400000.0
2008-11-26 17:00:00,61.5,61.67,61.32,61.395,5486500000.0
2008-11-26 17:15:00,61.395,61.68,61.39,61.605,5704200000.0
2008-11-26 17:30:00,61.6,61.64,61.07,61.235,5180200000.0
2008-11-26 17:45:00,61.24,61.74,61.175,61.615,5314600001.0
2008-11-26 18:00:00,61.615,62.0,61.515,62.0,7527000000.0
2008-11-26 18:15:00,61.98,62.16,61.79,61.8,5584800000.0
2008-11-26 18:30:00,61.795,61.99,61.595,61.81,5451400000.0
2008-11-26 18:45:00,61.805,61.935,61.705,61.715,3585800000.0
2008-11-26 19:00:00,61.725,61.875,61.69,61.76,2752200000.0
2008-11-26 19:15:00,61.76,62.325,61.76,62.275,2744800000.0
2008-11-26 19:30:00,62.275,62.43,62.22,62.375,2387200000.0
2008-11-26 19:45:00,62.365,62.455,62.205,62.23,4225800000.0
2008-11-26 20:00:00,62.23,62.49,62.205,62.32,3555600000.0
2008-11-26 20:15:00,62.315,62.385,62.14,62.19,3159600000.0
2008-11-26 20:30:00,62.195,62.21,62.08,62.14,2588800000.0
2008-11-26 20:45:00,62.135,62.28,62.11,62.13,2396000000.0
2008-11-26 21:00:00,62.13,62.13,61.9,62.045,2546200000.0
2008-11-26 21:15:00,62.045,62.31,62.02,62.215,3417600000.0
2008-11-26 21:30:00,62.215,62.55,62.215,62.52,3551800000.0
2008-11-26 21:45:00,62.52,62.52,62.43,62.48,2928800001.0
2008-11-26 22:00:00,62.475,62.61,62.465,62.575,2485400000.0
2008-11-26 22:15:00,62.575,62.705,62.56,62.665,1709999999.0
2008-11-26 22:30:00,62.67,62.725,62.525,62.54,1453800000.0
2008-11-26 22:45:00,62.54,62.585,62.36,62.465,1512400000.0
2008-11-26 23:00:00,62.46,62.52,62.435,62.48,1273800003.0
2008-11-26 23:15:00,62.475,62.59,62.47,62.55,546200000.0
2008-11-26 23:30:00,62.55,62.565,62.225,62.225,1002400000.0
2008-11-26 23:45:00,62.205,62.4,62.17,62.35,1103800000.0
2008-11-27 00:00:00,62.325,62.34,62.215,62.225,543800000.0
2008-11-27 00:15:00,62.225,62.255,62.209,62.245,296600000.0
2008-11-27 00:30:00,62.24,62.25,61.95,62.005,1035700000.0
2008-11-27 00:45:00,61.99,62.055,61.91,61.91,614000001.0
2008-11-27 01:00:00,61.925,61.97,61.855,61.9,398600000.0
2008-11-27 01:15:00,61.895,62.15,61.89,62.13,947200000.0
2008-11-27 01:30:00,62.14,62.325,62.12,62.3,1656000000.0
2008-11-27 01:45:00,62.305,62.51,62.215,62.51,1700200000.0
2008-11-27 02:00:00,62.51,62.575,62.47,62.52,854000000.0
2008-11-27 02:15:00,62.52,62.52,62.305,62.33,1391000000.0
2008-11-27 02:30:00,62.325,62.38,62.1,62.11,1421600000.0
2008-11-27 02:45:00,62.115,62.22,62.085,62.15,2170000000.0
2008-11-27 03:00:00,62.15,62.205,62.14,62.19,1425000000.0
2008-11-27 03:15:00,62.19,62.225,62.16,62.2,1395600000.0
2008-11-27 03:30:00,62.205,62.315,62.205,62.235,1402400000.0
2008-11-27 03:45:00,62.235,62.24,62.05,62.06,1452800000.0
2008-11-27 04:00:00,62.065,62.085,61.965,61.975,1528800000.0
2008-11-27 04:15:00,61.975,62.015,61.94,62.015,1268200000.0
2008-11-27 04:30:00,62.01,62.15,62.01,62.085,1213400000.0
2008-11-27 04:45:00,62.085,62.1,62.025,62.03,959200001.0
2008-11-27 05:00:00,62.035,62.06,62.01,62.02,490400000.0
2008-11-27 05:15:00,62.02,62.125,62.015,62.04,847600000.0
2008-11-27 05:30:00,62.035,62.035,61.72,61.825,1649800000.0
2008-11-27 05:45:00,61.82,61.84,61.62,61.73,2338999999.0
2008-11-27 06:00:00,61.735,61.745,61.62,61.67,1321800002.0
2008-11-27 06:15:00,61.665,61.73,61.61,61.645,1525600000.0
2008-11-27 06:30:00,61.635,61.8,61.635,61.755,736400000.0
2008-11-27 06:45:00,61.76,61.875,61.75,61.81,879400000.0
2008-11-27 07:00:00,61.81,61.845,61.72,61.76,1592400000.0
2008-11-27 07:15:00,61.76,61.82,61.76,61.805,1049400000.0
2008-11-27 07:30:00,61.8,61.835,61.775,61.805,1022000000.0
2008-11-27 07:45:00,61.805,61.855,61.765,61.845,1068000000.0
2008-11-27 08:00:00,61.84,62.035,61.835,62.03,1891000001.0
2008-11-27 08:15:00,62.03,62.1,61.98,62.08,1882200000.0
2008-11-27 08:30:00,62.075,62.185,62.03,62.11,1418599999.0
2008-11-27 08:45:00,62.11,62.145,62.025,62.09,1287600000.0
2008-11-27 09:00:00,62.08,62.105,62.005,62.055,1558200000.0
2008-11-27 09:15:00,62.055,62.09,61.825,61.88,2886200000.0
2008-11-27 09:30:00,61.88,62.01,61.845,61.88,2706800000.0
2008-11-27 09:45:00,61.88,61.92,61.77,61.91,2086000000.0
2008-11-27 10:00:00,61.91,61.93,61.75,61.885,3167200000.0
2008-11-27 10:15:00,61.885,62.015,61.86,61.935,3061200002.0
2008-11-27 10:30:00,61.935,62.01,61.84,61.95,2074800000.0
2008-11-27 10:45:00,61.945,62.065,61.89,62.05,1652800000.0
2008-11-27 11:00:00,62.045,62.14,61.98,62.125,2083000000.0
2008-11-27 11:15:00,62.12,62.175,62.065,62.13,1856800000.0
2008-11-27 11:30:00,62.135,62.44,62.1,62.39,3310000000.0
2008-11-27 11:45:00,62.39,62.685,62.39,62.66,3963000000.0
2008-11-27 12:00:00,62.66,62.755,62.54,62.74,2224800000.0
2008-11-27 12:15:00,62.74,62.755,62.475,62.52,2198400000.0
2008-11-27 12:30:00,62.515,62.535,62.4,62.455,1248800000.0
2008-11-27 12:45:00,62.455,62.61,62.365,62.595,1670000000.0
2008-11-27 13:00:00,62.595,62.755,62.515,62.54,2016800000.0
2008-11-27 13:15:00,62.54,62.63,62.3,62.37,2577800000.0
2008-11-27 13:30:00,62.375,62.565,62.34,62.52,2051600000.0
2008-11-27 13:45:00,62.525,62.605,62.505,62.545,1563400000.0
2008-11-27 14:00:00,62.55,62.575,62.455,62.48,3059300000.0
2008-11-27 14:15:00,62.475,62.59,62.445,62.5,2294800000.0
2008-11-27 14:30:00,62.5,62.55,62.475,62.54,1338000000.0
2008-11-27 14:45:00,62.535,62.56,62.495,62.52,729600000.0
2008-11-27 15:00:00,62.52,62.555,62.455,62.47,953400000.0
2008-11-27 15:15:00,62.465,62.635,62.34,62.61,1480000000.0
2008-11-27 15:30:00,62.61,62.72,62.51,62.6,2322400000.0
2008-11-27 15:45:00,62.605,62.66,62.495,62.605,2643399999.0
2008-11-27 16:00:00,62.605,62.625,62.335,62.34,2745800000.0
2008-11-27 16:15:00,62.345,62.52,62.345,62.44,964000000.0
2008-11-27 16:30:00,62.44,62.5,62.43,62.48,1034800000.0
2008-11-27 16:45:00,62.495,62.61,62.49,62.58,2787400000.0
2008-11-27 17:00:00,62.58,62.6,62.485,62.52,2423400000.0
2008-11-27 17:15:00,62.53,62.795,62.49,62.74,1870800000.0
2008-11-27 17:30:00,62.74,62.87,62.68,62.78,2122400000.0
2008-11-27 17:45:00,62.785,63.005,62.755,63.0,2412000000.0
2008-11-27 18:00:00,63.0,63.0,62.9,62.99,3132600000.0
2008-11-27 18:15:00,62.99,63.015,62.815,62.975,2481400000.0
2008-11-27 18:30:00,62.98,63.05,62.965,63.02,1072400000.0
2008-11-27 18:45:00,63.02,63.07,63.02,63.03,1150800000.0
2008-11-27 19:00:00,63.03,63.035,62.892,62.94,595600000.0
2008-11-27 19:15:00,62.93,63.02,62.912,62.94,814400000.0
2008-11-27 19:30:00,62.94,62.965,62.825,62.965,354900000.0
2008-11-27 19:45:00,62.96,62.96,62.87,62.91,547600000.0
2008-11-27 20:00:00,62.925,62.925,62.89,62.9,384400000.0
2008-11-27 20:15:00,62.91,62.93,62.817,62.895,699600000.0
2008-11-27 20:30:00,62.89,62.93,62.685,62.73,569700000.0
2008-11-27 20:45:00,62.74,62.93,62.73,62.93,522400000.0
2008-11-27 21:00:00,62.93,62.99,62.868,62.965,536900000.0
2008-11-27 21:15:00,62.95,63.005,62.905,62.925,703199998.0
2008-11-27 21:30:00,62.93,62.95,62.889,62.94,972600000.0
2008-11-27 21:45:00,62.899,62.921,62.815,62.84,1377600001.0
2008-11-27 22:00:00,62.85,62.895,62.821,62.847,988800000.0
2008-11-27 22:15:00,62.855,62.89,62.813,62.86,384999999.0
2008-11-27 22:30:00,62.86,62.86,62.77,62.77,283700000.0
2008-11-27 22:45:00,62.785,62.79,62.729,62.75,422200000.0
2008-11-27 23:00:00,62.75,62.75,62.711,62.75,227600000.0
2008-11-27 23:15:00,62.75,62.765,62.615,62.68,475400000.0
2008-11-27 23:30:00,62.685,62.7,62.606,62.642,498400000.0
2008-11-27 23:45:00,62.67,62.675,62.5,62.5,517600000.0
2008-11-28 00:00:00,62.5,62.685,62.46,62.65,536600000.0
2008-11-28 00:15:00,62.66,62.73,62.575,62.62,879400000.0
2008-11-28 00:30:00,62.61,62.66,62.515,62.525,955199998.0
2008-11-28 00:45:00,62.52,62.53,62.415,62.425,824000000.0
2008-11-28 01:00:00,62.405,62.72,62.405,62.68,1103700000.0
2008-11-28 01:15:00,62.68,62.725,62.57,62.57,1053500000.0
2008-11-28 01:30:00,62.58,62.64,62.52,62.595,1161000000.0
2008-11-28 01:45:00,62.6,62.605,62.47,62.59,1005400000.0
2008-11-28 02:00:00,62.595,62.6,62.515,62.54,1183400000.0
2008-11-28 02:15:00,62.54,62.595,62.48,62.515,1705300000.0
2008-11-28 02:30:00,62.525,62.545,62.455,62.545,935800000.0
2008-11-28 02:45:00,62.55,62.74,62.55,62.63,1539400000.0
2008-11-28 03:00:00,62.63,62.7,62.61,62.635,817200000.0
2008-11-28 03:15:00,62.635,62.745,62.585,62.655,1307600000.0
2008-11-28 03:30:00,62.655,62.69,62.585,62.585,1097799999.0
2008-11-28 03:45:00,62.585,62.625,62.475,62.61,1816400000.0
2008-11-28 04:00:00,62.605,62.61,62.465,62.485,1314400000.0
2008-11-28 04:15:00,62.49,62.52,62.42,62.425,1323800000.0
2008-11-28 04:30:00,62.41,62.465,62.29,62.29,1744600000.0
2008-11-28 04:45:00,62.295,62.4,62.27,62.38,2087800000.0
2008-11-28 05:00:00,62.38,62.455,62.327,62.435,978600000.0
2008-11-28 05:15:00,62.425,62.455,62.405,62.435,735800000.0
2008-11-28 05:30:00,62.44,62.47,62.41,62.43,1518600000.0
2008-11-28 05:45:00,62.43,62.53,62.43,62.49,1283800000.0
2008-11-28 06:00:00,62.47,62.61,62.455,62.555,1713800000.0
2008-11-28 06:15:00,62.565,62.655,62.51,62.575,1155800000.0
2008-11-28 06:30:00,62.575,62.63,62.56,62.575,1244800000.0
2008-11-28 06:45:00,62.565,62.62,62.485,62.59,1618400000.0
2008-11-28 07:00:00,62.58,62.605,62.455,62.465,1258800000.0
2008-11-28 07:15:00,62.465,62.62,62.42,62.62,1223000000.0
2008-11-28 07:30:00,62.635,62.705,62.57,62.685,1771200000.0
2008-11-28 07:45:00,62.685,62.695,62.495,62.545,1393899999.0
2008-11-28 08:00:00,62.545,62.675,62.49,62.64,1457800000.0
2008-11-28 08:15:00,62.635,62.675,62.575,62.66,1487400000.0
2008-11-28 08:30:00,62.66,62.675,62.61,62.625,749000000.0
2008-11-28 08:45:00,62.635,62.685,62.58,62.685,843200000.0
2008-11-28 09:00:00,62.685,62.76,62.66,62.735,1909600000.0
2008-11-28 09:15:00,62.735,62.735,62.54,62.66,1605000000.0
2008-11-28 09:30:00,62.66,62.735,62.615,62.675,1137400000.0
2008-11-28 09:45:00,62.67,62.805,62.575,62.785,3151200000.0
2008-11-28 10:00:00,62.79,62.85,62.65,62.73,2797200000.0
2008-11-28 10:15:00,62.73,62.745,62.65,62.68,1489800000.0
2008-11-28 10:30:00,62.675,62.825,62.625,62.73,4223200000.0
2008-11-28 10:45:00,62.735,62.8,62.64,62.79,3795800000.0
2008-11-28 11:00:00,62.795,62.805,62.595,62.615,4202700000.0
2008-11-28 11:15:00,62.615,62.825,62.61,62.72,3437800000.0
2008-11-28 11:30:00,62.725,62.76,62.65,62.735,2938400000.0
2008-11-28 11:45:00,62.73,62.77,62.65,62.66,2980800000.0
2008-11-28 12:00:00,62.655,62.67,62.555,62.63,1855200000.0
2008-11-28 12:15:00,62.635,62.675,62.5,62.59,3938200000.0
2008-11-28 12:30:00,62.59,62.645,62.525,62.62,3891400001.0
2008-11-28 12:45:00,62.625,62.685,62.53,62.645,2767600000.0
2008-11-28 13:00:00,62.64,62.64,62.5,62.565,3404600000.0
2008-11-28 13:15:00,62.585,62.6,62.43,62.445,3415200000.0
2008-11-28 13:30:00,62.45,62.49,62.325,62.37,3528200001.0
2008-11-28 13:45:00,62.37,62.615,62.23,62.305,4553200001.0
2008-11-28 14:00:00,62.31,62.39,62.085,62.17,4368800001.0
2008-11-28 14:15:00,62.18,62.275,62.065,62.105,4340599998.0
2008-11-28 14:30:00,62.11,62.28,62.07,62.14,5285599998.0
2008-11-28 14:45:00,62.14,62.24,61.955,62.055,5023200000.0
2008-11-28 15:00:00,62.055,62.25,62.02,62.175,4344200001.0
2008-11-28 15:15:00,62.165,62.29,62.16,62.2,2318700000.0
2008-11-28 15:30:00,62.205,62.38,62.185,62.325,4628600000.0
2008-11-28 15:45:00,62.315,62.415,62.295,62.415,4665800000.0
2008-11-28 16:00:00,62.415,62.415,62.25,62.28,4011200000.0
2008-11-28 16:15:00,62.285,62.285,62.02,62.055,5014100000.0
2008-11-28 16:30:00,62.05,62.285,61.98,62.155,6231800000.0
2008-11-28 16:45:00,62.155,62.43,62.155,62.42,4568000000.0
2008-11-28 17:00:00,62.395,62.435,62.1,62.135,4692600000.0
2008-11-28 17:15:00,62.135,62.37,62.005,62.24,5801400002.0
2008-11-28 17:30:00,62.24,62.3,62.0,62.295,6045000000.0
2008-11-28 17:45:00,62.3,62.41,61.95,61.955,6823400000.0
2008-11-28 18:00:00,61.95,62.295,61.945,62.205,6748600000.0
2008-11-28 18:15:00,62.21,62.22,61.985,62.125,5059700000.0
2008-11-28 18:30:00,62.135,62.24,62.07,62.205,3615600000.0
2008-11-28 18:45:00,62.2,62.45,62.155,62.445,3405200000.0
2008-11-28 19:00:00,62.445,62.48,62.365,62.44,4284000000.0
2008-11-28 19:15:00,62.44,62.48,62.255,62.44,2985400000.0
2008-11-28 19:30:00,62.445,62.495,62.38,62.48,3045200000.0
2008-11-28 19:45:00,62.465,62.705,62.46,62.665,2813600000.0
2008-11-28 20:00:00,62.665,62.665,62.51,62.57,4015200000.0
2008-11-28 20:15:00,62.565,62.6,62.42,62.5,2335300000.0
2008-11-28 20:30:00,62.495,62.61,62.49,62.58,1121400000.0
2008-11-28 20:45:00,62.58,62.715,62.565,62.7,1036200000.0
2008-11-28 21:00:00,62.7,62.74,62.63,62.64,1245800000.0
2008-11-28 21:15:00,62.645,62.805,62.63,62.645,2104400000.0
2008-11-28 21:30:00,62.645,62.67,62.445,62.63,2101100000.0
2008-11-28 21:45:00,62.63,62.63,62.47,62.575,984500000.0
2008-11-28 22:00:00,62.58,62.63,62.545,62.61,799800000.0
2008-11-28 22:15:00,62.605,62.655,62.47,62.485,923800000.0
2008-11-28 22:30:00,62.49,62.52,62.43,62.475,595400000.0
2008-11-28 22:45:00,62.48,62.645,62.445,62.545,551500000.0
2008-11-28 23:00:00,62.52,62.55,62.415,62.435,936800000.0
2008-11-28 23:15:00,62.48,62.535,62.43,62.505,1049400000.0
2008-11-28 23:30:00,62.51,62.55,62.426,62.49,1086200000.0
2008-11-28 23:45:00,62.49,62.59,62.42,62.515,908100000.0
2008-12-01 00:00:00,62.32,62.36,62.26,62.31,748000000.0
2008-12-01 00:15:00,62.31,62.31,62.175,62.182,362400000.0
2008-12-01 00:30:00,62.2,62.225,62.14,62.205,550400000.0
2008-12-01 00:45:00,62.19,62.265,62.185,62.265,396000001.0
2008-12-01 01:00:00,62.27,62.435,62.215,62.4,941400000.0
2008-12-01 01:15:00,62.415,62.44,62.345,62.38,923000000.0
2008-12-01 01:30:00,62.38,62.405,62.255,62.295,813400000.0
2008-12-01 01:45:00,62.31,62.31,62.08,62.105,1583800000.0
2008-12-01 02:00:00,62.115,62.18,61.99,62.115,1572400000.0
2008-12-01 02:15:00,62.12,62.13,61.925,61.935,1571200000.0
2008-12-01 02:30:00,61.935,62.045,61.855,61.945,1538600000.0
2008-12-01 02:45:00,61.95,62.015,61.895,61.965,1280800000.0
2008-12-01 03:00:00,61.96,61.98,61.71,61.71,1860000000.0
2008-12-01 03:15:00,61.71,61.71,61.3,61.475,2449600000.0
2008-12-01 03:30:00,61.495,61.675,61.49,61.565,1499200000.0
2008-12-01 03:45:00,61.56,61.67,61.505,61.67,1827800000.0
2008-12-01 04:00:00,61.675,61.675,61.54,61.655,1409600000.0
2008-12-01 04:15:00,61.655,61.69,61.625,61.645,982400000.0
2008-12-01 04:30:00,61.65,61.715,61.615,61.645,1287800000.0
2008-12-01 04:45:00,61.645,61.755,61.645,61.73,1008600000.0
2008-12-01 05:00:00,61.73,61.765,61.685,61.715,813800000.0
2008-12-01 05:15:00,61.72,61.815,61.715,61.785,1033600000.0
2008-12-01 05:30:00,61.795,61.8,61.64,61.715,1729800000.0
2008-12-01 05:45:00,61.715,61.765,61.71,61.73,736200000.0
2008-12-01 06:00:00,61.73,61.73,61.62,61.685,1207800000.0
2008-12-01 06:15:00,61.69,61.705,61.615,61.615,1529400000.0
2008-12-01 06:30:00,61.615,61.78,61.59,61.765,1591400000.0
2008-12-01 06:45:00,61.76,61.82,61.71,61.755,1065200000.0
2008-12-01 07:00:00,61.755,61.795,61.7,61.745,882600000.0
2008-12-01 07:15:00,61.745,61.775,61.69,61.705,728200000.0
2008-12-01 07:30:00,61.705,61.71,61.605,61.67,1316000000.0
2008-12-01 07:45:00,61.675,61.68,61.555,61.555,2045600000.0
2008-12-01 08:00:00,61.555,61.67,61.555,61.6,1604000000.0
2008-12-01 08:15:00,61.61,61.68,61.56,61.68,947000000.0
2008-12-01 08:30:00,61.675,61.685,61.595,61.6,1368800000.0
2008-12-01 08:45:00,61.6,61.68,61.53,61.53,1193300000.0
2008-12-01 09:00:00,61.525,61.53,61.385,61.445,2239800000.0
2008-12-01 09:15:00,61.445,61.695,61.445,61.56,2650900000.0
2008-12-01 09:30:00,61.56,61.705,61.56,61.575,1617900000.0
2008-12-01 09:45:00,61.575,61.6,61.13,61.205,4127600000.0
2008-12-01 10:00:00,61.205,61.38,61.045,61.14,4441000000.0
2008-12-01 10:15:00,61.135,61.14,60.64,60.675,5171900000.0
2008-12-01 10:30:00,60.68,60.915,60.63,60.885,4855100000.0
2008-12-01 10:45:00,60.88,60.965,60.855,60.915,2552800000.0
2008-12-01 11:00:00,60.91,60.935,60.59,60.59,3922399999.0
2008-12-01 11:15:00,60.59,60.735,60.28,60.505,5414300000.0
2008-12-01 11:30:00,60.51,60.515,60.225,60.395,4545200000.0
2008-12-01 11:45:00,60.395,60.51,60.32,60.41,5474100001.0
2008-12-01 12:00:00,60.41,60.41,60.175,60.18,4206300000.0
2008-12-01 12:15:00,60.175,60.29,59.91,60.185,5555300001.0
2008-12-01 12:30:00,60.18,60.18,59.885,59.965,4928800000.0
2008-12-01 12:45:00,59.965,60.1,59.915,60.09,3355200000.0
2008-12-01 13:00:00,60.09,60.46,60.09,60.46,2778200000.0
2008-12-01 13:15:00,60.46,60.515,60.38,60.4,1804400000.0
2008-12-01 13:30:00,60.405,60.47,60.315,60.33,3288600000.0
2008-12-01 13:45:00,60.33,60.395,60.195,60.26,2377900000.0
2008-12-01 14:00:00,60.26,60.37,60.235,60.3,1103600000.0
2008-12-01 14:15:00,60.3,60.35,60.195,60.235,2158700000.0
2008-12-01 14:30:00,60.24,60.245,59.995,60.105,3084100000.0
2008-12-01 14:45:00,60.1,60.325,60.05,60.285,2356499999.0
2008-12-01 15:00:00,60.285,60.325,60.155,60.23,2597800000.0
2008-12-01 15:15:00,60.235,60.335,60.15,60.205,3320200000.0
2008-12-01 15:30:00,60.2,60.415,60.105,60.24,2897500000.0
2008-12-01 15:45:00,60.24,60.36,59.95,60.255,3861800000.0
2008-12-01 16:00:00,60.245,60.54,60.23,60.43,4655900000.0
2008-12-01 16:15:00,60.425,60.485,60.365,60.465,3249000000.0
2008-12-01 16:30:00,60.465,60.59,60.185,60.195,5994500000.0
2008-12-01 16:45:00,60.195,60.285,60.14,60.155,4449800003.0
2008-12-01 17:00:00,60.16,60.385,60.115,60.345,4278000000.0
2008-12-01 17:15:00,60.34,60.495,60.26,60.27,4480600000.0
2008-12-01 17:30:00,60.265,60.47,60.065,60.43,3999200000.0
2008-12-01 17:45:00,60.425,60.495,60.31,60.46,3349700000.0
2008-12-01 18:00:00,60.455,60.515,60.29,60.515,3121600000.0
2008-12-01 18:15:00,60.505,60.605,60.305,60.335,3270200000.0
2008-12-01 18:30:00,60.325,60.49,60.285,60.465,4227600000.0
2008-12-01 18:45:00,60.465,60.575,60.375,60.385,3076600000.0
2008-12-01 19:00:00,60.385,60.61,60.31,60.56,4574700000.0
2008-12-01 19:15:00,60.545,60.56,60.235,60.265,4748900000.0
2008-12-01 19:30:00,60.265,60.335,60.045,60.15,3093200000.0
2008-12-01 19:45:00,60.155,60.22,60.075,60.14,4312400000.0
2008-12-01 20:00:00,60.135,60.47,60.125,60.4,3609400000.0
2008-12-01 20:15:00,60.405,60.47,60.295,60.335,2570900000.0
2008-12-01 20:30:00,60.335,60.475,60.305,60.31,3621100000.0
2008-12-01 20:45:00,60.31,60.405,60.13,60.36,5215000000.0
2008-12-01 21:00:00,60.36,60.42,60.225,60.285,4080200000.0
2008-12-01 21:15:00,60.28,60.305,60.02,60.13,4843600000.0
2008-12-01 21:30:00,60.13,60.3,60.075,60.205,4629000000.0
2008-12-01 21:45:00,60.205,60.46,60.185,60.2,5089700000.0
2008-12-01 22:00:00,60.2,60.23,59.98,60.06,4454200000.0
2008-12-01 22:15:00,60.06,60.06,59.77,59.84,3097800000.0
2008-12-01 22:30:00,59.84,59.875,59.555,59.555,3356200000.0
2008-12-01 22:45:00,59.555,59.655,59.27,59.48,2931100000.0
2008-12-01 23:00:00,59.475,59.73,59.45,59.685,1300200000.0
2008-12-01 23:15:00,59.685,59.7,59.565,59.575,1185600000.0
2008-12-01 23:30:00,59.585,59.63,59.495,59.56,1404000000.0
2008-12-01 23:45:00,59.56,59.7,59.54,59.63,1225600000.0
2008-12-02 00:00:00,59.625,59.725,59.56,59.615,894200000.0
2008-12-02 00:15:00,59.605,59.635,59.42,59.46,1253200000.0
2008-12-02 00:30:00,59.445,59.525,59.32,59.47,1393999999.0
2008-12-02 00:45:00,59.48,59.51,59.35,59.35,606600000.0
2008-12-02 01:00:00,59.35,59.52,59.33,59.515,666999998.0
2008-12-02 01:15:00,59.515,59.53,59.315,59.345,962200000.0
2008-12-02 01:30:00,59.35,59.39,59.085,59.1,1006900000.0
2008-12-02 01:45:00,59.11,59.305,58.995,59.13,957100000.0
2008-12-02 02:00:00,59.145,59.43,59.11,59.43,948000000.0
2008-12-02 02:15:00,59.43,59.57,59.295,59.3,1037800000.0
2008-12-02 02:30:00,59.3,59.83,59.3,59.7,1020200000.0
2008-12-02 02:45:00,59.71,59.855,59.55,59.6,1034200000.0
2008-12-02 03:00:00,59.595,59.725,59.565,59.6,864000000.0
2008-12-02 03:15:00,59.6,59.835,59.58,59.77,970100000.0
2008-12-02 03:30:00,59.79,59.85,59.76,59.8,569000000.0
2008-12-02 03:45:00,59.81,59.895,59.765,59.81,670000000.0
2008-12-02 04:00:00,59.8,59.815,59.745,59.785,557600000.0
2008-12-02 04:15:00,59.78,59.845,59.78,59.795,550800000.0
2008-12-02 04:30:00,59.79,59.795,59.71,59.725,403600000.0
2008-12-02 04:45:00,59.725,59.755,59.66,59.69,547000000.0
2008-12-02 05:00:00,59.685,59.8,59.67,59.755,745600000.0
2008-12-02 05:15:00,59.76,59.76,59.52,59.615,1058500000.0
2008-12-02 05:30:00,59.53,59.965,59.355,59.87,1521700000.0
2008-12-02 05:45:00,59.875,59.91,59.65,59.76,1092400000.0
2008-12-02 06:00:00,59.765,59.83,59.635,59.795,797800000.0
2008-12-02 06:15:00,59.8,59.875,59.75,59.84,629400000.0
2008-12-02 06:30:00,59.855,59.91,59.785,59.805,788300000.0
2008-12-02 06:45:00,59.815,59.915,59.815,59.905,457200000.0
2008-12-02 07:00:00,59.905,59.935,59.775,59.775,669200000.0
2008-12-02 07:15:00,59.765,59.805,59.67,59.745,705800000.0
2008-12-02 07:30:00,59.74,59.745,59.365,59.44,1030700000.0
2008-12-02 07:45:00,59.435,59.52,59.115,59.23,1775800000.0
2008-12-02 08:00:00,59.225,59.46,59.17,59.275,1607400000.0
2008-12-02 08:15:00,59.27,59.375,59.17,59.2,1271400000.0
2008-12-02 08:30:00,59.2,59.34,59.11,59.18,1422400001.0
2008-12-02 08:45:00,59.18,59.255,59.085,59.125,954400000.0
2008-12-02 09:00:00,59.125,59.325,59.06,59.175,1199900000.0
2008-12-02 09:15:00,59.18,59.425,59.155,59.36,847200000.0
2008-12-02 09:30:00,59.36,59.57,59.36,59.5,1164800000.0
2008-12-02 09:45:00,59.5,59.55,59.35,59.52,1685200000.0
2008-12-02 10:00:00,59.53,59.665,59.095,59.1,2395925012.0
2008-12-02 10:15:00,59.075,59.165,58.86,58.915,2636300000.0
2008-12-02 10:30:00,58.915,59.235,58.915,59.235,2814700000.0
2008-12-02 10:45:00,59.23,59.285,59.13,59.205,2300000000.0
2008-12-02 11:00:00,59.2,59.61,59.19,59.475,2985400000.0
2008-12-02 11:15:00,59.48,59.93,59.48,59.805,2956700000.0
2008-12-02 11:30:00,59.805,59.835,59.48,59.565,3238900000.0
2008-12-02 11:45:00,59.565,59.715,59.445,59.66,3009200000.0
2008-12-02 12:00:00,59.66,59.78,59.505,59.7,3002200000.0
2008-12-02 12:15:00,59.705,60.295,59.705,60.215,3563700000.0
2008-12-02 12:30:00,60.22,60.255,59.945,60.025,3435800000.0
2008-12-02 12:45:00,60.025,60.13,59.965,60.025,1909600000.0
2008-12-02 13:00:00,60.025,60.14,59.78,59.97,3105600000.0
2008-12-02 13:15:00,59.97,60.06,59.855,59.905,2206400000.0
2008-12-02 13:30:00,59.91,60.03,59.835,59.915,1776400000.0
2008-12-02 13:45:00,59.915,60.01,59.885,59.9,1188000000.0
2008-12-02 14:00:00,59.905,60.205,59.885,60.105,1085200000.0
2008-12-02 14:15:00,60.115,60.66,60.035,60.39,4623700001.0
2008-12-02 14:30:00,60.385,60.395,60.205,60.32,2622200000.0
2008-12-02 14:45:00,60.325,60.47,60.2,60.47,3666300001.0
2008-12-02 15:00:00,60.46,60.54,60.265,60.465,3687000000.0
2008-12-02 15:15:00,60.47,60.51,60.305,60.39,3611100000.0
2008-12-02 15:30:00,60.39,60.48,60.26,60.41,3181200000.0
2008-12-02 15:45:00,60.42,60.495,60.215,60.29,2840200000.0
2008-12-02 16:00:00,60.29,60.36,59.865,60.05,3008100000.0
2008-12-02 16:15:00,60.05,60.225,60.025,60.1,3360800000.0
2008-12-02 16:30:00,60.105,60.365,59.955,60.055,5015000000.0
2008-12-02 16:45:00,60.05,60.17,59.885,60.085,4950700000.0
2008-12-02 17:00:00,60.085,60.58,60.085,60.485,5070300000.0
2008-12-02 17:15:00,60.49,60.53,60.28,60.405,4893100000.0
2008-12-02 17:30:00,60.41,60.575,60.385,60.42,4380700000.0
2008-12-02 17:45:00,60.415,60.44,60.085,60.09,3861100000.0
2008-12-02 18:00:00,60.105,60.19,59.99,60.03,3830900000.0
2008-12-02 18:15:00,60.035,60.235,59.945,60.06,4598000000.0
2008-12-02 18:30:00,60.06,60.205,59.995,60.035,4786000000.0
2008-12-02 18:45:00,60.03,60.385,60.0,60.3,3892200000.0
2008-12-02 19:00:00,60.3,60.325,60.105,60.215,1890400000.0
2008-12-02 19:15:00,60.215,60.405,60.175,60.37,1601800000.0
2008-12-02 19:30:00,60.365,60.47,60.17,60.205,2744400000.0
2008-12-02 19:45:00,60.21,60.315,60.105,60.23,1350200000.0
2008-12-02 20:00:00,60.225,60.315,60.14,60.265,1815300000.0
2008-12-02 20:15:00,60.265,60.33,60.2,60.235,1355200000.0
2008-12-02 20:30:00,60.235,60.24,60.045,60.075,2701600000.0
2008-12-02 20:45:00,60.075,60.14,59.85,59.895,1606600000.0
2008-12-02 21:00:00,59.89,59.905,59.41,59.515,2169800000.0
2008-12-02 21:15:00,59.52,59.6,59.305,59.335,2034800000.0
2008-12-02 21:30:00,59.33,59.635,59.3,59.475,2721600000.0
2008-12-02 21:45:00,59.475,59.755,59.445,59.61,2159400000.0
2008-12-02 22:00:00,59.59,59.65,59.445,59.49,1658000000.0
2008-12-02 22:15:00,59.49,59.925,59.49,59.82,2423500000.0
2008-12-02 22:30:00,59.815,60.02,59.785,59.86,3128100000.0
2008-12-02 22:45:00,59.86,60.05,59.665,60.01,2855600000.0
2008-12-02 23:00:00,59.99,60.225,59.98,60.205,1220100000.0
2008-12-02 23:15:00,60.21,60.31,60.135,60.24,864000000.0
2008-12-02 23:30:00,60.24,60.255,60.0,60.035,591600000.0
2008-12-02 23:45:00,60.035,60.035,59.82,59.88,755700000.0
2008-12-03 00:00:00,59.837,59.935,59.793,59.925,715600000.0
2008-12-03 00:15:00,59.93,60.125,59.93,60.08,631300000.0
2008-12-03 00:30:00,60.07,60.085,59.984,60.035,419000000.0
2008-12-03 00:45:00,60.03,60.055,59.88,60.015,486100000.0
2008-12-03 01:00:00,60.015,60.015,59.84,59.985,1093400000.0
2008-12-03 01:15:00,59.99,60.01,59.925,59.955,586800000.0
2008-12-03 01:30:00,59.955,59.995,59.89,59.925,1355500000.0
2008-12-03 01:45:00,59.94,59.98,59.77,59.87,1433600000.0
2008-12-03 02:00:00,59.88,59.96,59.85,59.885,840400000.0
2008-12-03 02:15:00,59.885,59.94,59.65,59.65,972800000.0
2008-12-03 02:30:00,59.65,59.825,59.505,59.765,992200000.0
2008-12-03 02:45:00,59.77,59.85,59.655,59.73,1235600000.0
2008-12-03 03:00:00,59.725,59.75,59.57,59.57,826600000.0
2008-12-03 03:15:00,59.57,59.765,59.555,59.7,1318600000.0
2008-12-03 03:30:00,59.7,60.09,59.685,60.065,1194600000.0
2008-12-03 03:45:00,60.07,60.11,59.975,60.09,1634000000.0
2008-12-03 04:00:00,60.09,60.215,60.02,60.165,1296400000.0
2008-12-03 04:15:00,60.165,60.19,60.055,60.055,946400000.0
2008-12-03 04:30:00,60.06,60.22,60.06,60.215,1056600000.0
2008-12-03 04:45:00,60.215,60.405,60.19,60.39,1609700000.0
2008-12-03 05:00:00,60.4,60.4,60.205,60.275,728700000.0
2008-12-03 05:15:00,60.275,60.315,60.2,60.29,735400000.0
2008-12-03 05:30:00,60.25,60.58,60.25,60.43,1356100000.0
2008-12-03 05:45:00,60.425,60.465,60.25,60.425,2476200000.0
2008-12-03 06:00:00,60.415,60.415,60.245,60.245,1527700000.0
2008-12-03 06:15:00,60.24,60.375,60.23,60.295,994500000.0
2008-12-03 06:30:00,60.305,60.315,60.095,60.15,1465700000.0
2008-12-03 06:45:00,60.145,60.205,60.06,60.185,1611200000.0
2008-12-03 07:00:00,60.18,60.185,60.06,60.07,712400000.0
2008-12-03 07:15:00,60.07,60.085,60.01,60.03,1081400000.0
2008-12-03 07:30:00,60.025,60.06,59.97,59.99,824000000.0
2008-12-03 07:45:00,59.99,60.135,59.92,60.12,1303200000.0
2008-12-03 08:00:00,60.125,60.175,60.065,60.085,1077600000.0
2008-12-03 08:15:00,60.07,60.23,60.07,60.145,1017400000.0
2008-12-03 08:30:00,60.15,60.155,59.885,59.92,1218200000.0
2008-12-03 08:45:00,59.925,60.0,59.87,59.995,922800000.0
2008-12-03 09:00:00,59.995,60.12,59.97,60.03,1872400000.0
2008-12-03 09:15:00,60.045,60.215,60.019,60.155,1231800000.0
2008-12-03 09:30:00,60.15,60.175,59.985,60.09,1458500000.0
2008-12-03 09:45:00,60.09,60.205,59.99,60.055,1982000000.0
2008-12-03 10:00:00,60.055,60.085,59.935,60.005,1547200000.0
2008-12-03 10:15:00,60.0,60.085,59.71,59.715,2466000000.0
2008-12-03 10:30:00,59.71,59.78,59.555,59.605,4446500001.0
2008-12-03 10:45:00,59.605,59.69,59.48,59.51,3322200000.0
2008-12-03 11:00:00,59.51,59.68,59.43,59.43,4450799999.0
2008-12-03 11:15:00,59.43,59.61,59.315,59.55,3615600001.0
2008-12-03 11:30:00,59.56,59.735,59.435,59.51,4049200001.0
2008-12-03 11:45:00,59.51,59.67,59.475,59.65,2254800000.0
2008-12-03 12:00:00,59.645,59.685,59.54,59.565,1364600000.0
2008-12-03 12:15:00,59.565,59.665,59.545,59.6,2572200000.0
2008-12-03 12:30:00,59.605,59.715,59.56,59.64,1670700000.0
2008-12-03 12:45:00,59.64,59.725,59.595,59.63,1758800000.0
2008-12-03 13:00:00,59.63,59.7,59.57,59.61,1288300000.0
2008-12-03 13:15:00,59.605,59.665,59.565,59.655,1198000000.0
2008-12-03 13:30:00,59.65,59.87,59.635,59.87,2737400000.0
2008-12-03 13:45:00,59.87,59.88,59.735,59.805,3616600000.0
2008-12-03 14:00:00,59.805,59.93,59.755,59.925,3485000001.0
2008-12-03 14:15:00,59.925,60.045,59.79,59.99,3459700001.0
2008-12-03 14:30:00,59.985,60.03,59.68,59.69,2172200000.0
2008-12-03 14:45:00,59.69,59.77,59.605,59.76,3242800000.0
2008-12-03 15:00:00,59.76,59.845,59.645,59.79,3000600000.0
2008-12-03 15:15:00,59.805,59.825,59.475,59.555,4584200000.0
2008-12-03 15:30:00,59.56,59.81,59.525,59.535,3700300000.0
2008-12-03 15:45:00,59.54,59.735,59.52,59.59,3188400000.0
2008-12-03 16:00:00,59.59,59.615,59.43,59.57,2986200000.0
2008-12-03 16:15:00,59.575,59.74,59.47,59.67,2963200000.0
2008-12-03 16:30:00,59.665,59.875,59.64,59.81,4529400000.0
2008-12-03 16:45:00,59.81,59.81,59.475,59.55,4265300000.0
2008-12-03 17:00:00,59.55,59.715,59.43,59.6,3945500000.0
2008-12-03 17:15:00,59.6,59.97,59.6,59.9,4233300000.0
2008-12-03 17:30:00,59.9,60.035,59.795,59.975,4036300000.0
2008-12-03 17:45:00,59.975,60.465,59.975,60.41,4094600000.0
2008-12-03 18:00:00,60.42,60.46,60.15,60.42,4034400000.0
2008-12-03 18:15:00,60.425,60.55,60.255,60.3,5393000000.0
2008-12-03 18:30:00,60.295,60.375,60.16,60.335,5703900000.0
2008-12-03 18:45:00,60.34,60.455,60.18,60.42,3807600000.0
2008-12-03 19:00:00,60.425,60.435,60.105,60.17,2975800000.0
2008-12-03 19:15:00,60.17,60.225,59.925,60.07,3867200000.0
2008-12-03 19:30:00,60.07,60.16,59.98,60.005,3241600000.0
2008-12-03 19:45:00,60.01,60.195,59.96,60.005,4988900000.0
2008-12-03 20:00:00,60.01,60.015,59.795,59.865,3754100000.0
2008-12-03 20:15:00,59.855,59.955,59.62,59.695,3834300000.0
2008-12-03 20:30:00,59.7,59.7,59.33,59.515,3552200000.0
2008-12-03 20:45:00,59.515,59.545,59.435,59.535,3780600000.0
2008-12-03 21:00:00,59.535,59.8,59.44,59.68,4843000000.0
2008-12-03 21:15:00,59.685,59.97,59.65,59.785,4643200000.0
2008-12-03 21:30:00,59.785,59.95,59.705,59.9,4908600000.0
2008-12-03 21:45:00,59.905,60.02,59.75,59.75,3643600000.0
2008-12-03 22:00:00,59.75,59.905,59.675,59.835,2725900000.0
2008-12-03 22:15:00,59.84,59.995,59.77,59.99,2015400000.0
2008-12-03 22:30:00,59.985,60.405,59.945,60.35,3051099997.0
2008-12-03 22:45:00,60.34,60.57,60.275,60.56,2467400000.0
2008-12-03 23:00:00,60.545,60.565,60.375,60.455,1324700000.0
2008-12-03 23:15:00,60.45,60.495,60.411,60.46,714400000.0
2008-12-03 23:30:00,60.455,60.49,60.42,60.475,845000000.0
2008-12-03 23:45:00,60.48,60.525,60.445,60.525,904300000.0
2008-12-04 00:00:00,60.505,60.805,60.48,60.715,1426400000.0
2008-12-04 00:15:00,60.71,60.78,60.66,60.66,980600000.0
2008-12-04 00:30:00,60.665,60.69,60.605,60.625,1201000000.0
2008-12-04 00:45:00,60.62,60.665,60.58,60.655,865600000.0
2008-12-04 01:00:00,60.655,60.755,60.65,60.7,611600000.0
2008-12-04 01:15:00,60.68,60.695,60.495,60.51,526100000.0
2008-12-04 01:30:00,60.51,60.56,60.35,60.36,946600000.0
2008-12-04 01:45:00,60.36,60.42,60.32,60.325,499400000.0
2008-12-04 02:00:00,60.345,60.475,60.165,60.36,1400000000.0
2008-12-04 02:15:00,60.35,60.45,60.31,60.335,968600000.0
2008-12-04 02:30:00,60.33,60.365,60.18,60.275,824100000.0
2008-12-04 02:45:00,60.275,60.315,60.21,60.28,958800000.0
2008-12-04 03:00:00,60.285,60.41,60.275,60.295,653200000.0
2008-12-04 03:15:00,60.315,60.405,60.285,60.385,862500000.0
2008-12-04 03:30:00,60.38,60.62,60.36,60.61,1306200000.0
2008-12-04 03:45:00,60.61,60.69,60.53,60.61,1143800000.0
2008-12-04 04:00:00,60.615,60.63,60.46,60.56,1413900000.0
2008-12-04 04:15:00,60.56,60.585,60.45,60.45,635600000.0
2008-12-04 04:30:00,60.455,60.495,60.37,60.49,1244800000.0
2008-12-04 04:45:00,60.485,60.495,60.39,60.42,783000000.0
2008-12-04 05:00:00,60.415,60.44,60.322,60.4,628400000.0
2008-12-04 05:15:00,60.395,60.44,60.325,60.335,636600000.0
2008-12-04 05:30:00,60.34,60.355,60.285,60.33,757200000.0
2008-12-04 05:45:00,60.335,60.34,60.231,60.283,1556400000.0
2008-12-04 06:00:00,60.26,60.389,60.232,60.327,2065800000.0
2008-12-04 06:15:00,60.325,60.329,60.09,60.12,2561600000.0
2008-12-04 06:30:00,60.128,60.149,59.979,60.064,2126200000.0
2008-12-04 06:45:00,60.057,60.074,59.899,59.936,2294200000.0
2008-12-04 07:00:00,59.918,59.946,59.679,59.782,1684600000.0
2008-12-04 07:15:00,59.781,60.167,59.769,59.92,1877200000.0
2008-12-04 07:30:00,59.863,60.0,59.81,59.99,1306200000.0
2008-12-04 07:45:00,59.99,60.03,59.93,59.985,2443600000.0
2008-12-04 08:00:00,59.985,60.055,59.97,59.995,2190400000.0
2008-12-04 08:15:00,59.99,60.02,59.855,59.925,3520199998.0
2008-12-04 08:30:00,59.93,60.0,59.895,59.935,2485400000.0
2008-12-04 08:45:00,59.935,59.95,59.66,59.675,4247300000.0
2008-12-04 09:00:00,59.66,59.67,59.475,59.55,4863300000.0
2008-12-04 09:15:00,59.545,59.605,59.415,59.55,4062600000.0
2008-12-04 09:30:00,59.545,59.735,59.525,59.73,4400200000.0
2008-12-04 09:45:00,59.725,59.75,59.58,59.58,4615600000.0
2008-12-04 10:00:00,59.58,59.655,59.515,59.535,4102600000.0
2008-12-04 10:15:00,59.53,59.695,59.525,59.63,5072000000.0
2008-12-04 10:30:00,59.635,59.86,59.53,59.685,6663799999.0
2008-12-04 10:45:00,59.675,59.73,59.555,59.575,5456000002.0
2008-12-04 11:00:00,59.59,59.59,59.255,59.505,6719199999.0
2008-12-04 11:15:00,59.51,59.84,59.51,59.73,5609599999.0
2008-12-04 11:30:00,59.73,59.77,59.595,59.605,5014100000.0
2008-12-04 11:45:00,59.6,59.965,59.58,59.84,4749700000.0
2008-12-04 12:00:00,59.845,59.855,59.561,59.639,2907900000.0
2008-12-04 12:15:00,59.637,59.72,59.611,59.67,3179400000.0
2008-12-04 12:30:00,59.689,59.821,59.668,59.752,3384800000.0
2008-12-04 12:45:00,59.745,59.745,59.607,59.735,3395900000.0
2008-12-04 13:00:00,59.748,59.775,59.575,59.74,4286100000.0
2008-12-04 13:15:00,59.74,59.895,59.52,59.78,5450100000.0
2008-12-04 13:30:00,59.78,60.035,59.765,59.815,3947200001.0
2008-12-04 13:45:00,59.815,59.86,59.745,59.82,2440200000.0
2008-12-04 14:00:00,59.825,59.945,59.6,59.77,4629200000.0
2008-12-04 14:15:00,59.765,59.96,59.765,59.805,3850900000.0
2008-12-04 14:30:00,59.805,59.855,59.71,59.8,3534999999.0
2008-12-04 14:45:00,59.8,59.995,59.665,59.95,5015200000.0
2008-12-04 15:00:00,59.95,59.95,59.595,59.62,4827199999.0
2008-12-04 15:15:00,59.62,59.79,59.54,59.6,3989100000.0
2008-12-04 15:30:00,59.615,59.77,59.595,59.66,2658200000.0
2008-12-04 15:45:00,59.675,59.69,59.475,59.505,3369400000.0
2008-12-04 16:00:00,59.505,59.76,59.41,59.66,3479100000.0
2008-12-04 16:15:00,59.655,59.73,59.52,59.63,3856000001.0
2008-12-04 16:30:00,59.645,59.965,59.595,59.815,5746700001.0
2008-12-04 16:45:00,59.815,60.075,59.765,59.99,4686999999.0
2008-12-04 17:00:00,59.99,60.07,59.79,59.86,4645400000.0
2008-12-04 17:15:00,59.845,60.045,59.755,59.785,3705900000.0
2008-12-04 17:30:00,59.765,60.215,59.735,60.08,4125699999.0
2008-12-04 17:45:00,60.08,60.3,59.97,60.25,4272199999.0
2008-12-04 18:00:00,60.25,60.385,60.065,60.36,5665499998.0
2008-12-04 18:15:00,60.365,60.65,60.235,60.595,4603100001.0
2008-12-04 18:30:00,60.595,60.595,60.325,60.38,5465800000.0
2008-12-04 18:45:00,60.37,60.7,60.28,60.545,6236400000.0
2008-12-04 19:00:00,60.55,60.56,60.285,60.33,3118200000.0
2008-12-04 19:15:00,60.33,60.405,60.16,60.185,2830500000.0
2008-12-04 19:30:00,60.18,60.25,60.08,60.17,3337000000.0
2008-12-04 19:45:00,60.17,60.255,60.105,60.105,3686600000.0
2008-12-04 20:00:00,60.11,60.23,59.985,60.03,5424999999.0
2008-12-04 20:15:00,60.035,60.035,59.685,59.685,4278400000.0
2008-12-04 20:30:00,59.685,59.845,59.535,59.755,2781000004.0
2008-12-04 20:45:00,59.75,60.045,59.725,59.775,2052800000.0
2008-12-04 21:00:00,59.78,60.04,59.685,59.95,1774800000.0
2008-12-04 21:15:00,59.95,59.95,59.61,59.755,2074200000.0
2008-12-04 21:30:00,59.75,59.93,59.715,59.765,1819000000.0
2008-12-04 21:45:00,59.765,59.795,59.555,59.63,2175599998.0
2008-12-04 22:00:00,59.63,59.645,59.25,59.27,2577200000.0
2008-12-04 22:15:00,59.255,59.305,59.125,59.14,2429400000.0
2008-12-04 22:30:00,59.135,59.21,59.03,59.06,1968200000.0
2008-12-04 22:45:00,59.06,59.32,59.06,59.285,2249500000.0
2008-12-04 23:00:00,59.28,59.6,59.275,59.45,1806700000.0
2008-12-04 23:15:00,59.44,59.51,59.37,59.47,739800000.0
2008-12-04 23:30:00,59.465,59.515,59.35,59.45,776200000.0
2008-12-04 23:45:00,59.45,59.49,59.39,59.415,950000000.0
2008-12-05 00:00:00,59.4,59.425,59.23,59.305,1019400000.0
2008-12-05 00:15:00,59.29,59.375,59.185,59.285,1592000000.0
2008-12-05 00:30:00,59.29,59.345,59.15,59.2,1884000000.0
2008-12-05 00:45:00,59.2,59.34,59.2,59.315,371600000.0
2008-12-05 01:00:00,59.32,59.415,59.3,59.4,666800000.0
2008-12-05 01:15:00,59.4,59.495,59.395,59.445,496600000.0
2008-12-05 01:30:00,59.43,59.47,59.381,59.455,763800000.0
2008-12-05 01:45:00,59.46,59.535,59.45,59.455,631200000.0
2008-12-05 02:00:00,59.455,59.58,59.44,59.53,954300000.0
2008-12-05 02:15:00,59.53,59.625,59.475,59.51,609800000.0
2008-12-05 02:30:00,59.505,59.545,59.44,59.515,742600000.0
2008-12-05 02:45:00,59.525,59.555,59.465,59.49,955800000.0
2008-12-05 03:00:00,59.485,59.53,59.42,59.42,717200000.0
2008-12-05 03:15:00,59.425,59.56,59.4,59.56,646800000.0
2008-12-05 03:30:00,59.56,59.575,59.488,59.502,325800000.0
2008-12-05 03:45:00,59.54,59.65,59.505,59.645,656000000.0
2008-12-05 04:00:00,59.645,59.7,59.61,59.63,1069400000.0
2008-12-05 04:15:00,59.64,59.76,59.6,59.735,779600000.0
2008-12-05 04:30:00,59.74,59.795,59.605,59.67,635400000.0
2008-12-05 04:45:00,59.665,59.685,59.6,59.63,394200000.0
2008-12-05 05:00:00,59.63,59.695,59.595,59.625,537200000.0
2008-12-05 05:15:00,59.625,59.69,59.62,59.68,226800000.0
2008-12-05 05:30:00,59.685,59.685,59.62,59.665,481200000.0
2008-12-05 05:45:00,59.67,59.75,59.66,59.7,549200000.0
2008-12-05 06:00:00,59.695,59.695,59.5,59.5,1106900000.0
2008-12-05 06:15:00,59.5,59.545,59.39,59.495,1051800000.0
2008-12-05 06:30:00,59.495,59.605,59.475,59.55,681700000.0
2008-12-05 06:45:00,59.55,59.555,59.455,59.48,711400000.0
2008-12-05 07:00:00,59.485,59.55,59.47,59.515,707000000.0
2008-12-05 07:15:00,59.515,59.56,59.443,59.52,779200000.0
2008-12-05 07:30:00,59.525,59.58,59.5,59.51,645600000.0
2008-12-05 07:45:00,59.515,59.52,59.44,59.47,686800000.0
2008-12-05 08:00:00,59.475,59.48,59.42,59.455,658800000.0
2008-12-05 08:15:00,59.455,59.535,59.43,59.53,803800000.0
2008-12-05 08:30:00,59.53,59.58,59.455,59.525,857200000.0
2008-12-05 08:45:00,59.52,59.7,59.515,59.645,839100000.0
2008-12-05 09:00:00,59.64,59.665,59.51,59.54,2294000000.0
2008-12-05 09:15:00,59.54,59.74,59.52,59.655,2994000001.0
2008-12-05 09:30:00,59.65,59.67,59.585,59.65,2417500000.0
2008-12-05 09:45:00,59.65,59.655,59.5,59.51,1755100002.0
2008-12-05 10:00:00,59.515,59.595,59.41,59.53,2744900000.0
2008-12-05 10:15:00,59.545,59.675,59.455,59.515,2476600000.0
2008-12-05 10:30:00,59.515,59.53,59.35,59.35,2777300000.0
2008-12-05 10:45:00,59.35,59.625,59.335,59.605,2393600000.0
2008-12-05 11:00:00,59.61,59.615,59.38,59.4,2366000000.0
2008-12-05 11:15:00,59.395,59.405,59.325,59.405,1210800000.0
2008-12-05 11:30:00,59.405,59.485,59.375,59.48,2596400000.0
2008-12-05 11:45:00,59.48,59.51,59.29,59.435,3070400000.0
2008-12-05 12:00:00,59.435,59.595,59.405,59.535,3178200000.0
2008-12-05 12:15:00,59.53,59.595,59.365,59.43,2828000000.0
2008-12-05 12:30:00,59.445,59.495,59.37,59.45,1724100000.0
2008-12-05 12:45:00,59.455,59.46,59.305,59.385,1617800000.0
2008-12-05 13:00:00,59.385,59.44,59.305,59.355,2418600000.0
2008-12-05 13:15:00,59.355,59.38,59.275,59.33,1810299998.0
2008-12-05 13:30:00,59.305,59.4,59.24,59.255,1691200000.0
2008-12-05 13:45:00,59.25,59.35,59.215,59.35,1365800000.0
2008-12-05 14:00:00,59.35,59.39,59.24,59.31,3365600000.0
2008-12-05 14:15:00,59.31,59.37,59.08,59.11,2196400000.0
2008-12-05 14:30:00,59.105,59.175,58.83,58.92,2804600000.0
2008-12-05 14:45:00,58.92,59.0,58.815,58.86,2205200001.0
2008-12-05 15:00:00,58.86,58.865,58.63,58.725,3335599999.0
2008-12-05 15:15:00,58.735,58.86,58.685,58.735,3462999999.0
2008-12-05 15:30:00,58.7,58.93,57.905,58.05,6392500000.0
2008-12-05 15:45:00,58.06,58.225,57.725,58.16,5397400000.0
2008-12-05 16:00:00,58.155,58.39,58.065,58.265,5492200000.0
2008-12-05 16:15:00,58.27,58.62,58.12,58.465,4604800000.0
2008-12-05 16:30:00,58.465,58.765,58.395,58.515,6399000000.0
2008-12-05 16:45:00,58.52,58.63,58.315,58.355,5840000002.0
2008-12-05 17:00:00,58.36,58.44,57.95,57.95,6239700000.0
2008-12-05 17:15:00,57.94,58.235,57.805,58.155,7442200000.0
2008-12-05 17:30:00,58.16,58.21,57.89,57.98,6491400000.0
2008-12-05 17:45:00,57.98,58.555,57.97,58.505,4512699999.0
2008-12-05 18:00:00,58.505,58.52,58.16,58.305,5166999995.0
2008-12-05 18:15:00,58.305,58.33,58.12,58.19,5144600002.0
2008-12-05 18:30:00,58.185,58.555,58.09,58.465,4754600000.0
2008-12-05 18:45:00,58.465,58.565,58.36,58.44,3362999999.0
2008-12-05 19:00:00,58.435,58.53,58.38,58.405,3247200001.0
2008-12-05 19:15:00,58.405,58.51,58.305,58.41,2187400000.0
2008-12-05 19:30:00,58.41,58.44,58.18,58.26,2303700000.0
2008-12-05 19:45:00,58.26,58.39,58.185,58.325,3142400000.0
2008-12-05 20:00:00,58.33,58.625,58.25,58.565,2384400000.0
2008-12-05 20:15:00,58.56,58.575,58.26,58.285,1339600000.0
2008-12-05 20:30:00,58.285,58.605,58.275,58.525,1593800000.0
2008-12-05 20:45:00,58.525,59.11,58.525,58.965,2211800000.0
2008-12-05 21:00:00,58.97,59.165,58.82,58.96,2169400000.0
2008-12-05 21:15:00,58.96,59.34,58.92,59.28,2192900000.0
2008-12-05 21:30:00,59.325,60.21,59.23,60.09,2598200000.0
2008-12-05 21:45:00,60.09,60.27,59.92,59.965,2621400000.0
2008-12-05 22:00:00,59.965,60.055,59.74,60.03,2329800000.0
2008-12-05 22:15:00,60.035,60.36,60.035,60.245,1646400000.0
2008-12-05 22:30:00,60.25,60.42,60.195,60.31,1569000000.0
2008-12-05 22:45:00,60.32,60.39,60.055,60.24,1535800000.0
2008-12-05 23:00:00,60.235,60.235,59.985,60.13,635800000.0
2008-12-05 23:15:00,60.14,60.145,60.061,60.1,527000000.0
2008-12-05 23:30:00,60.1,60.27,60.05,60.27,645200000.0
2008-12-05 23:45:00,60.275,60.275,59.89,60.03,1738800000.0
2008-12-08 00:00:00,60.148,60.206,60.015,60.1,317000000.0
2008-12-08 00:15:00,60.11,60.126,60.06,60.112,574500000.0
2008-12-08 00:30:00,60.086,60.16,60.068,60.145,335900000.0
2008-12-08 00:45:00,60.14,60.14,59.84,59.9,530600000.0
2008-12-08 01:00:00,59.905,60.02,59.895,59.995,405600000.0
2008-12-08 01:15:00,60.0,60.11,59.975,60.045,437000000.0
2008-12-08 01:30:00,60.045,60.13,59.975,59.98,637000000.0
2008-12-08 01:45:00,59.99,60.075,59.96,59.995,758400000.0
2008-12-08 02:00:00,60.01,60.23,59.995,60.2,686400000.0
2008-12-08 02:15:00,60.2,60.355,60.17,60.22,1232800000.0
2008-12-08 02:30:00,60.225,60.255,60.055,60.195,1312200000.0
2008-12-08 02:45:00,60.195,60.335,60.185,60.31,1134300000.0
2008-12-08 03:00:00,60.31,60.4,60.3,60.315,729800000.0
2008-12-08 03:15:00,60.33,60.415,60.275,60.3,675500000.0
2008-12-08 03:30:00,60.315,60.445,60.29,60.375,693800000.0
2008-12-08 03:45:00,60.375,60.46,60.375,60.41,690900000.0
2008-12-08 04:00:00,60.42,60.42,60.325,60.385,473800000.0
2008-12-08 04:15:00,60.385,60.42,60.315,60.34,508300000.0
2008-12-08 04:30:00,60.34,60.42,60.315,60.405,787000000.0
2008-12-08 04:45:00,60.405,60.51,60.4,60.495,580700000.0
2008-12-08 05:00:00,60.49,60.65,60.45,60.62,941800000.0
2008-12-08 05:15:00,60.62,60.65,60.56,60.61,509300000.0
2008-12-08 05:30:00,60.605,60.64,60.48,60.495,1666100000.0
2008-12-08 05:45:00,60.495,60.615,60.445,60.545,1117000000.0
2008-12-08 06:00:00,60.55,60.6,60.48,60.555,1192200000.0
2008-12-08 06:15:00,60.55,60.55,60.5,60.53,860200000.0
2008-12-08 06:30:00,60.52,60.535,60.305,60.35,1074800000.0
2008-12-08 06:45:00,60.36,60.48,60.32,60.335,1411400000.0
2008-12-08 07:00:00,60.34,60.435,60.275,60.43,1316800000.0
2008-12-08 07:15:00,60.425,60.545,60.42,60.46,1364000000.0
2008-12-08 07:30:00,60.46,60.525,60.4,60.515,669600000.0
2008-12-08 07:45:00,60.52,60.71,60.52,60.68,1058200000.0
2008-12-08 08:00:00,60.68,61.05,60.655,61.015,2081600001.0
2008-12-08 08:15:00,61.015,61.09,60.925,60.98,1819600000.0
2008-12-08 08:30:00,60.98,61.1,60.915,60.995,1558800000.0
2008-12-08 08:45:00,60.995,61.055,60.91,60.96,1537200000.0
2008-12-08 09:00:00,60.95,61.48,60.895,61.415,2643800000.0
2008-12-08 09:15:00,61.41,61.45,61.175,61.35,2265000000.0
2008-12-08 09:30:00,61.345,61.68,61.34,61.63,2527200000.0
2008-12-08 09:45:00,61.625,62.045,61.62,61.975,6133600000.0
2008-12-08 10:00:00,61.975,62.33,61.97,62.315,6252400000.0
2008-12-08 10:15:00,62.32,62.655,62.18,62.565,6587799999.0
2008-12-08 10:30:00,62.565,62.705,62.325,62.485,5442800000.0
2008-12-08 10:45:00,62.485,62.565,62.39,62.44,4420200000.0
2008-12-08 11:00:00,62.44,62.555,62.17,62.25,6683800000.0
2008-12-08 11:15:00,62.24,62.265,61.985,62.18,5267000000.0
2008-12-08 11:30:00,62.18,62.315,62.07,62.145,2913100000.0
2008-12-08 11:45:00,62.16,62.195,61.705,61.96,4136100000.0
2008-12-08 12:00:00,61.96,62.025,61.745,61.75,2674600000.0
2008-12-08 12:15:00,61.75,61.98,61.75,61.805,2356200000.0
2008-12-08 12:30:00,61.81,61.88,61.715,61.785,3328800000.0
2008-12-08 12:45:00,61.79,61.96,61.79,61.91,1888000000.0
2008-12-08 13:00:00,61.91,61.945,61.87,61.885,1948000000.0
2008-12-08 13:15:00,61.895,61.995,61.83,61.915,2328100000.0
2008-12-08 13:30:00,61.94,62.01,61.885,62.0,1277600000.0
2008-12-08 13:45:00,62.005,62.105,61.99,62.02,1987400000.0
2008-12-08 14:00:00,62.025,62.15,62.015,62.13,1321400000.0
2008-12-08 14:15:00,62.135,62.14,61.66,61.7,1971900000.0
2008-12-08 14:30:00,61.715,61.945,61.6,61.715,3088000000.0
2008-12-08 14:45:00,61.71,61.89,61.71,61.86,2131800000.0
2008-12-08 15:00:00,61.855,62.015,61.84,61.96,2835400001.0
2008-12-08 15:15:00,61.97,62.035,61.885,61.93,2402600000.0
2008-12-08 15:30:00,61.935,61.985,61.875,61.895,3214200000.0
2008-12-08 15:45:00,61.89,61.975,61.805,61.955,4034700000.0
2008-12-08 16:00:00,61.955,61.98,61.695,61.715,2755000000.0
2008-12-08 16:15:00,61.715,61.75,61.54,61.625,2936400000.0
2008-12-08 16:30:00,61.62,61.905,61.565,61.835,3846800000.0
2008-12-08 16:45:00,61.84,61.87,61.44,61.44,4291000000.0
2008-12-08 17:00:00,61.435,61.585,61.265,61.43,4061200000.0
2008-12-08 17:15:00,61.435,61.65,61.36,61.615,4082600000.0
2008-12-08 17:30:00,61.615,61.74,61.465,61.66,4171300000.0
2008-12-08 17:45:00,61.65,61.755,61.445,61.565,4352500000.0
2008-12-08 18:00:00,61.565,61.69,61.505,61.525,3104200000.0
2008-12-08 18:15:00,61.525,61.795,61.51,61.755,3600000000.0
2008-12-08 18:30:00,61.75,61.79,61.42,61.545,4918000001.0
2008-12-08 18:45:00,61.545,61.71,61.46,61.605,3298599999.0
2008-12-08 19:00:00,61.61,61.635,61.46,61.58,2571000000.0
2008-12-08 19:15:00,61.59,61.69,61.565,61.615,2575800000.0
2008-12-08 19:30:00,61.615,61.705,61.51,61.515,3235900000.0
2008-12-08 19:45:00,61.52,61.56,61.33,61.37,2666000000.0
2008-12-08 20:00:00,61.375,61.485,61.26,61.295,1664600000.0
2008-12-08 20:15:00,61.29,61.35,61.145,61.28,2959900000.0
2008-12-08 20:30:00,61.28,61.36,61.12,61.335,2779800000.0
2008-12-08 20:45:00,61.335,61.46,61.215,61.385,2335600000.0
2008-12-08 21:00:00,61.385,61.605,61.24,61.55,2841600000.0
2008-12-08 21:15:00,61.55,61.735,61.475,61.695,2944400000.0
2008-12-08 21:30:00,61.695,61.735,61.515,61.62,2725000000.0
2008-12-08 21:45:00,61.62,62.065,61.62,62.045,2549600000.0
2008-12-08 22:00:00,62.045,62.105,61.96,62.06,2466000000.0
2008-12-08 22:15:00,62.06,62.095,61.955,61.995,2016600001.0
2008-12-08 22:30:00,61.995,62.16,61.915,62.02,1671800000.0
2008-12-08 22:45:00,62.025,62.145,61.845,62.115,2609000000.0
2008-12-08 23:00:00,62.1,62.145,62.015,62.045,855000000.0
2008-12-08 23:15:00,62.045,62.07,61.95,62.02,1034200000.0
2008-12-08 23:30:00,62.02,62.035,61.78,61.805,1097900000.0
2008-12-08 23:45:00,61.81,61.815,61.64,61.64,1435800000.0
2008-12-09 00:00:00,61.635,61.685,61.545,61.685,955600000.0
2008-12-09 00:15:00,61.69,61.705,61.595,61.595,296300000.0
2008-12-09 00:30:00,61.6,61.71,61.535,61.7,1066200000.0
2008-12-09 00:45:00,61.7,61.89,61.665,61.755,541800000.0
2008-12-09 01:00:00,61.75,61.81,61.665,61.69,739500000.0
2008-12-09 01:15:00,61.695,61.75,61.645,61.65,509200000.0
2008-12-09 01:30:00,61.64,61.685,61.6,61.665,678200000.0
2008-12-09 01:45:00,61.665,61.69,61.61,61.665,640800000.0
2008-12-09 02:00:00,61.62,61.665,61.565,61.57,1023399998.0
2008-12-09 02:15:00,61.57,61.665,61.47,61.51,2245699997.0
2008-12-09 02:30:00,61.51,61.56,61.415,61.555,1282900000.0
2008-12-09 02:45:00,61.55,61.55,61.305,61.33,1879700001.0
2008-12-09 03:00:00,61.335,61.51,61.215,61.22,2173400003.0
2008-12-09 03:15:00,61.22,61.335,61.14,61.31,2413500003.0
2008-12-09 03:30:00,61.31,61.335,61.13,61.2,1993300005.0
2008-12-09 03:45:00,61.21,61.24,60.9,60.97,2333600003.0
2008-12-09 04:00:00,60.965,61.08,60.915,61.08,1601499999.0
2008-12-09 04:15:00,61.085,61.135,61.03,61.09,1149599999.0
2008-12-09 04:30:00,61.09,61.15,61.085,61.13,493800000.0
2008-12-09 04:45:00,61.125,61.15,61.025,61.08,1746100005.0
2008-12-09 05:00:00,61.07,61.17,61.07,61.17,600599999.0
2008-12-09 05:15:00,61.15,61.205,61.09,61.115,1409600000.0
2008-12-09 05:30:00,61.115,61.195,60.925,60.99,2031599997.0
2008-12-09 05:45:00,60.99,61.05,60.94,61.045,1286100001.0
2008-12-09 06:00:00,61.05,61.065,60.97,61.06,749700000.0
2008-12-09 06:15:00,61.055,61.155,61.04,61.05,2460600002.0
2008-12-09 06:30:00,61.05,61.09,60.91,60.93,2328400002.0
2008-12-09 06:45:00,60.93,61.005,60.93,60.94,1133600002.0
2008-12-09 07:00:00,60.945,61.005,60.885,60.98,1352800002.0
2008-12-09 07:15:00,60.985,61.0,60.525,60.57,3407999999.0
2008-12-09 07:30:00,60.57,60.655,60.515,60.535,2497699999.0
2008-12-09 07:45:00,60.53,60.69,60.515,60.685,2864299991.0
2008-12-09 08:00:00,60.685,60.78,60.625,60.73,1630600000.0
2008-12-09 08:15:00,60.735,60.765,60.685,60.72,1290399999.0
2008-12-09 08:30:00,60.72,60.775,60.69,60.755,978500000.0
2008-12-09 08:45:00,60.75,60.88,60.72,60.785,1295099998.0
2008-12-09 09:00:00,60.78,60.78,60.665,60.67,1881199997.0
2008-12-09 09:15:00,60.665,60.8,60.66,60.685,1483200003.0
2008-12-09 09:30:00,60.68,60.72,60.54,60.615,2592800000.0
2008-12-09 09:45:00,60.61,60.645,60.505,60.58,2272400000.0
2008-12-09 10:00:00,60.58,60.685,60.25,60.26,3210200000.0
2008-12-09 10:15:00,60.265,60.27,60.065,60.09,4405399999.0
2008-12-09 10:30:00,60.08,60.235,59.92,60.235,4900800000.0
2008-12-09 10:45:00,60.245,60.39,60.19,60.27,4659700000.0
2008-12-09 11:00:00,60.27,60.495,60.255,60.3,4758000001.0
2008-12-09 11:15:00,60.295,60.44,60.26,60.375,3737900000.0
2008-12-09 11:30:00,60.385,60.535,60.36,60.415,4395200000.0
2008-12-09 11:45:00,60.41,60.49,60.4,60.415,2258399999.0
2008-12-09 12:00:00,60.42,60.6,60.415,60.445,2354000000.0
2008-12-09 12:15:00,60.44,60.67,60.435,60.645,1928200000.0
2008-12-09 12:30:00,60.645,60.75,60.54,60.625,3043100000.0
2008-12-09 12:45:00,60.62,60.85,60.585,60.78,4153700000.0
2008-12-09 13:00:00,60.775,60.87,60.65,60.66,3472399999.0
2008-12-09 13:15:00,60.655,60.8,60.635,60.695,2336000000.0
2008-12-09 13:30:00,60.705,60.82,60.695,60.755,1659600000.0
2008-12-09 13:45:00,60.75,60.82,60.68,60.695,1603400000.0
2008-12-09 14:00:00,60.685,60.845,60.68,60.72,1459600000.0
2008-12-09 14:15:00,60.705,60.71,60.625,60.625,1017800000.0
2008-12-09 14:30:00,60.625,60.69,60.545,60.605,2465400000.0
2008-12-09 14:45:00,60.605,60.805,60.595,60.74,1913200000.0
2008-12-09 15:00:00,60.745,60.76,60.63,60.635,1990600000.0
2008-12-09 15:15:00,60.635,60.705,60.355,60.46,3022000000.0
2008-12-09 15:30:00,60.465,60.57,60.37,60.485,3081600000.0
2008-12-09 15:45:00,60.495,60.6,60.415,60.515,3284400000.0
2008-12-09 16:00:00,60.515,60.525,60.23,60.36,3566000000.0
2008-12-09 16:15:00,60.365,60.585,60.305,60.515,3211400000.0
2008-12-09 16:30:00,60.51,60.595,60.345,60.49,4510200000.0
2008-12-09 16:45:00,60.49,60.58,60.19,60.21,4532000000.0
2008-12-09 17:00:00,60.21,60.545,60.21,60.515,4267800000.0
2008-12-09 17:15:00,60.515,60.74,60.4,60.4,4637800000.0
2008-12-09 17:30:00,60.4,60.95,60.395,60.79,4284800000.0
2008-12-09 17:45:00,60.79,60.9,60.63,60.785,4626400000.0
2008-12-09 18:00:00,60.79,60.965,60.745,60.85,4536600000.0
2008-12-09 18:15:00,60.835,60.885,60.71,60.82,3267600000.0
2008-12-09 18:30:00,60.82,60.965,60.725,60.895,3488000000.0
2008-12-09 18:45:00,60.885,61.085,60.85,60.98,3632200000.0
2008-12-09 19:00:00,60.995,61.19,60.96,61.135,2383200000.0
2008-12-09 19:15:00,61.14,61.245,60.98,61.05,3933799998.0
2008-12-09 19:30:00,61.05,61.25,61.04,61.21,3830800000.0
2008-12-09 19:45:00,61.21,61.34,61.08,61.17,3279400000.0
2008-12-09 20:00:00,61.175,61.175,60.885,60.885,2656400000.0
2008-12-09 20:15:00,60.885,60.925,60.53,60.555,3359800000.0
2008-12-09 20:30:00,60.555,60.81,60.29,60.64,4208300000.0
2008-12-09 20:45:00,60.66,60.79,60.535,60.6,3565000000.0
2008-12-09 21:00:00,60.605,60.68,60.37,60.43,3011200000.0
2008-12-09 21:15:00,60.43,60.56,60.37,60.425,2166400000.0
2008-12-09 21:30:00,60.425,60.51,60.325,60.4,2157200000.0
2008-12-09 21:45:00,60.405,60.765,60.385,60.635,2265200000.0
2008-12-09 22:00:00,60.64,60.8,60.53,60.555,2478200000.0
2008-12-09 22:15:00,60.555,60.73,60.54,60.565,2488500000.0
2008-12-09 22:30:00,60.56,60.73,60.42,60.675,2712200000.0
2008-12-09 22:45:00,60.675,60.725,60.535,60.585,1371900000.0
2008-12-09 23:00:00,60.585,60.645,60.395,60.465,1284600000.0
2008-12-09 23:15:00,60.465,60.49,60.4,60.44,1006999999.0
2008-12-09 23:30:00,60.44,60.615,60.44,60.537,960800000.0
2008-12-09 23:45:00,60.57,60.775,60.57,60.665,989600000.0
2008-12-10 00:00:00,60.65,60.67,60.505,60.65,987600000.0
2008-12-10 00:15:00,60.655,60.695,60.57,60.685,1028500000.0
2008-12-10 00:30:00,60.685,60.78,60.62,60.69,1870800000.0
2008-12-10 00:45:00,60.7,60.74,60.67,60.705,973600000.0
2008-12-10 01:00:00,60.71,60.725,60.64,60.65,491800000.0
2008-12-10 01:15:00,60.65,60.71,60.64,60.645,531600000.0
2008-12-10 01:30:00,60.64,60.69,60.58,60.605,493200000.0
2008-12-10 01:45:00,60.6,60.735,60.595,60.68,539400000.0
2008-12-10 02:00:00,60.68,60.89,60.65,60.81,1279200000.0
2008-12-10 02:15:00,60.81,60.96,60.81,60.95,746800000.0
2008-12-10 02:30:00,60.95,61.03,60.94,61.02,530800000.0
2008-12-10 02:45:00,61.02,61.045,60.925,60.925,1333900000.0
2008-12-10 03:00:00,60.93,60.98,60.65,60.65,1375500000.0
2008-12-10 03:15:00,60.655,60.815,60.645,60.77,928000000.0
2008-12-10 03:30:00,60.77,60.985,60.765,60.915,1106400000.0
2008-12-10 03:45:00,60.92,61.08,60.915,61.05,760200000.0
2008-12-10 04:00:00,61.05,61.105,60.965,61.025,803600000.0
2008-12-10 04:15:00,61.025,61.055,60.855,60.96,1208000000.0
2008-12-10 04:30:00,60.96,61.015,60.9,60.905,551900000.0
2008-12-10 04:45:00,60.905,60.93,60.82,60.84,1080200000.0
2008-12-10 05:00:00,60.84,60.84,60.76,60.825,900800000.0
2008-12-10 05:15:00,60.83,60.905,60.82,60.86,728200000.0
2008-12-10 05:30:00,60.86,61.11,60.86,61.065,1105400000.0
2008-12-10 05:45:00,61.06,61.44,61.06,61.4,1480100000.0
2008-12-10 06:00:00,61.4,61.4,61.25,61.275,924800000.0
2008-12-10 06:15:00,61.275,61.47,61.27,61.42,995500000.0
2008-12-10 06:30:00,61.42,61.47,61.28,61.31,779400000.0
2008-12-10 06:45:00,61.285,61.31,61.115,61.24,2138900000.0
2008-12-10 07:00:00,61.235,61.25,61.065,61.19,923200000.0
2008-12-10 07:15:00,61.19,61.19,61.065,61.12,929800000.0
2008-12-10 07:30:00,61.12,61.14,60.93,60.975,1477300000.0
2008-12-10 07:45:00,60.97,61.01,60.885,61.01,1047700000.0
2008-12-10 08:00:00,60.995,61.15,60.98,61.055,1091200000.0
2008-12-10 08:15:00,61.055,61.215,61.055,61.155,812000000.0
2008-12-10 08:30:00,61.16,61.345,61.055,61.335,1413700000.0
2008-12-10 08:45:00,61.335,61.375,61.17,61.26,1896700000.0
2008-12-10 09:00:00,61.26,61.38,61.18,61.34,1910000000.0
2008-12-10 09:15:00,61.34,61.405,61.18,61.2,1931000000.0
2008-12-10 09:30:00,61.2,61.235,61.0,61.04,1471000000.0
2008-12-10 09:45:00,61.04,61.045,60.655,60.83,1741400000.0
2008-12-10 10:00:00,60.83,61.11,60.77,61.1,1561000000.0
2008-12-10 10:15:00,61.1,61.12,60.95,60.98,1520800000.0
2008-12-10 10:30:00,60.985,61.115,60.965,60.97,2052200000.0
2008-12-10 10:45:00,60.965,61.0,60.75,60.875,2671400000.0
2008-12-10 11:00:00,60.87,60.87,60.68,60.82,1550000000.0
2008-12-10 11:15:00,60.82,60.98,60.755,60.905,2084800000.0
2008-12-10 11:30:00,60.905,61.02,60.865,60.94,2534800000.0
2008-12-10 11:45:00,60.945,60.95,60.82,60.855,2153000000.0
2008-12-10 12:00:00,60.855,60.885,60.79,60.825,1497400000.0
2008-12-10 12:15:00,60.825,60.995,60.805,60.96,2718000000.0
2008-12-10 12:30:00,60.96,60.96,60.76,60.8,2903900000.0
2008-12-10 12:45:00,60.805,60.955,60.8,60.95,1972800000.0
2008-12-10 13:00:00,60.95,61.03,60.86,60.905,1817800000.0
2008-12-10 13:15:00,60.895,61.09,60.895,60.995,2760800000.0
2008-12-10 13:30:00,60.99,61.05,60.96,61.025,1469800000.0
2008-12-10 13:45:00,61.02,61.14,60.98,61.075,2480400000.0
2008-12-10 14:00:00,61.08,61.13,61.01,61.055,2714600000.0
2008-12-10 14:15:00,61.05,61.11,60.99,61.03,2426000000.0
2008-12-10 14:30:00,61.03,61.03,60.94,60.945,1765700000.0
2008-12-10 14:45:00,60.95,61.075,60.87,60.875,2129200000.0
2008-12-10 15:00:00,60.89,60.955,60.845,60.89,1785400000.0
2008-12-10 15:15:00,60.89,61.09,60.89,61.06,1994400000.0
2008-12-10 15:30:00,61.055,61.08,60.955,61.015,2582800000.0
2008-12-10 15:45:00,61.01,61.22,61.01,61.085,3583800000.0
2008-12-10 16:00:00,61.085,61.13,61.045,61.11,3408800000.0
2008-12-10 16:15:00,61.11,61.16,61.025,61.04,2280200000.0
2008-12-10 16:30:00,61.04,61.1,60.945,61.0,3345400000.0
2008-12-10 16:45:00,61.0,61.1,60.89,60.965,3986300000.0
2008-12-10 17:00:00,60.96,61.36,60.93,61.36,5306300000.0
2008-12-10 17:15:00,61.355,61.485,61.285,61.43,5506500000.0
2008-12-10 17:30:00,61.43,61.595,61.21,61.25,4752700000.0
2008-12-10 17:45:00,61.24,61.36,61.09,61.355,4904600000.0
2008-12-10 18:00:00,61.355,61.445,61.245,61.375,4148800000.0
2008-12-10 18:15:00,61.375,61.46,61.235,61.315,5144800000.0
2008-12-10 18:30:00,61.32,61.49,61.31,61.475,4934800000.0
2008-12-10 18:45:00,61.47,61.54,61.4,61.46,3929000000.0
2008-12-10 19:00:00,61.465,61.58,61.405,61.535,3789800000.0
2008-12-10 19:15:00,61.535,61.565,61.28,61.365,3899900000.0
2008-12-10 19:30:00,61.365,61.475,61.31,61.445,3569000000.0
2008-12-10 19:45:00,61.44,61.55,61.405,61.42,2290699999.0
2008-12-10 20:00:00,61.41,61.66,61.4,61.61,2578800000.0
2008-12-10 20:15:00,61.61,61.695,61.425,61.47,1797000000.0
2008-12-10 20:30:00,61.475,61.505,61.155,61.205,1670200000.0
2008-12-10 20:45:00,61.205,61.415,60.845,60.97,4837400000.0
2008-12-10 21:00:00,60.985,60.985,60.695,60.835,4596099999.0
2008-12-10 21:15:00,60.83,60.83,60.445,60.505,4194200001.0
2008-12-10 21:30:00,60.505,60.63,60.32,60.61,3324800000.0
2008-12-10 21:45:00,60.615,60.65,60.44,60.645,2308200000.0
2008-12-10 22:00:00,60.64,60.67,60.545,60.655,3121800000.0
2008-12-10 22:15:00,60.655,60.74,60.635,60.705,2335000000.0
2008-12-10 22:30:00,60.705,60.83,60.705,60.755,2618599999.0
2008-12-10 22:45:00,60.75,60.9,60.73,60.865,1792000000.0
2008-12-10 23:00:00,60.865,60.885,60.775,60.8,1707800001.0
2008-12-10 23:15:00,60.8,60.84,60.77,60.825,990200000.0
2008-12-10 23:30:00,60.82,60.88,60.695,60.725,1239900000.0
2008-12-10 23:45:00,60.725,60.865,60.725,60.845,1600000000.0
2008-12-11 00:00:00,60.845,61.03,60.825,60.935,1447800000.0
2008-12-11 00:15:00,60.935,60.99,60.75,60.77,879400000.0
2008-12-11 00:30:00,60.765,60.84,60.76,60.775,945400000.0
2008-12-11 00:45:00,60.775,60.885,60.765,60.865,470400000.0
2008-12-11 01:00:00,60.865,60.88,60.7,60.765,619200000.0
2008-12-11 01:15:00,60.765,60.855,60.765,60.83,501800001.0
2008-12-11 01:30:00,60.825,60.875,60.795,60.845,474200000.0
2008-12-11 01:45:00,60.845,60.9,60.83,60.875,434000000.0
2008-12-11 02:00:00,60.88,60.885,60.655,60.7,1302500000.0
2008-12-11 02:15:00,60.705,60.72,60.57,60.6,1000800000.0
2008-12-11 02:30:00,60.575,60.99,60.575,60.82,1361300000.0
2008-12-11 02:45:00,60.82,60.97,60.77,60.88,1522000000.0
2008-12-11 03:00:00,60.875,60.98,60.72,60.725,1250000000.0
2008-12-11 03:15:00,60.73,60.785,60.67,60.68,912100000.0
2008-12-11 03:30:00,60.69,60.705,60.575,60.68,1423500000.0
2008-12-11 03:45:00,60.675,60.72,60.63,60.67,970000000.0
2008-12-11 04:00:00,60.675,60.675,60.575,60.635,743400000.0
2008-12-11 04:15:00,60.63,60.69,60.595,60.635,737800000.0
2008-12-11 04:30:00,60.635,60.65,60.555,60.61,848700000.0
2008-12-11 04:45:00,60.605,60.785,60.6,60.775,745800000.0
2008-12-11 05:00:00,60.775,60.775,60.67,60.695,527100000.0
2008-12-11 05:15:00,60.69,60.725,60.605,60.65,551900000.0
2008-12-11 05:30:00,60.655,60.74,60.615,60.74,522200000.0
2008-12-11 05:45:00,60.745,60.785,60.72,60.73,554800000.0
2008-12-11 06:00:00,60.725,60.735,60.655,60.7,811000000.0
2008-12-11 06:15:00,60.695,60.725,60.645,60.685,761200000.0
2008-12-11 06:30:00,60.685,60.77,60.655,60.665,800600000.0
2008-12-11 06:45:00,60.675,60.745,60.665,60.685,665800000.0
2008-12-11 07:00:00,60.685,60.73,60.68,60.705,458300000.0
2008-12-11 07:15:00,60.71,60.8,60.665,60.785,1209000000.0
2008-12-11 07:30:00,60.785,60.885,60.7,60.795,2576200000.0
2008-12-11 07:45:00,60.79,60.85,60.73,60.805,1062400000.0
2008-12-11 08:00:00,60.805,60.915,60.75,60.8,1476300000.0
2008-12-11 08:15:00,60.8,61.045,60.77,60.94,1461000000.0
2008-12-11 08:30:00,60.94,61.12,60.94,61.115,1772200000.0
2008-12-11 08:45:00,61.115,61.345,61.09,61.23,2782000000.0
2008-12-11 09:00:00,61.23,61.285,61.16,61.275,1688000000.0
2008-12-11 09:15:00,61.275,61.39,61.235,61.345,2041200000.0
2008-12-11 09:30:00,61.34,61.465,61.28,61.35,1824600000.0
2008-12-11 09:45:00,61.355,61.36,61.18,61.2,1209600000.0
2008-12-11 10:00:00,61.205,61.3,61.195,61.265,1188400000.0
2008-12-11 10:15:00,61.265,61.265,60.84,60.855,2609600000.0
2008-12-11 10:30:00,60.86,60.93,60.575,60.69,2160200000.0
2008-12-11 10:45:00,60.69,60.825,60.63,60.735,2555800000.0
2008-12-11 11:00:00,60.74,60.88,60.725,60.785,1700800000.0
2008-12-11 11:15:00,60.785,60.96,60.785,60.875,2072000000.0
2008-12-11 11:30:00,60.875,61.02,60.69,60.895,2936300000.0
2008-12-11 11:45:00,60.9,60.915,60.605,60.84,2576400000.0
2008-12-11 12:00:00,60.84,60.93,60.79,60.815,1866000000.0
2008-12-11 12:15:00,60.82,61.045,60.7,61.005,3305900000.0
2008-12-11 12:30:00,61.005,61.135,60.945,61.075,2555200000.0
2008-12-11 12:45:00,61.08,61.205,61.0,61.16,1839000000.0
2008-12-11 13:00:00,61.16,61.325,60.975,61.305,2346000000.0
2008-12-11 13:15:00,61.31,61.48,61.285,61.34,4041800000.0
2008-12-11 13:30:00,61.345,61.375,61.235,61.28,1909400000.0
2008-12-11 13:45:00,61.28,61.37,61.18,61.275,2966800000.0
2008-12-11 14:00:00,61.285,61.285,61.125,61.19,2830200000.0
2008-12-11 14:15:00,61.185,61.19,60.875,61.055,3013300001.0
2008-12-11 14:30:00,61.04,61.07,60.63,60.84,4056000000.0
2008-12-11 14:45:00,60.84,60.965,60.735,60.905,1929600000.0
2008-12-11 15:00:00,60.905,60.93,60.62,60.65,3107800000.0
2008-12-11 15:15:00,60.655,60.935,60.635,60.84,3343799999.0
2008-12-11 15:30:00,60.835,60.975,60.63,60.865,4748200001.0
2008-12-11 15:45:00,60.865,61.01,60.765,60.905,3393000000.0
2008-12-11 16:00:00,60.91,61.015,60.815,60.925,3018300000.0
2008-12-11 16:15:00,60.92,60.975,60.84,60.94,2356000000.0
2008-12-11 16:30:00,60.945,61.075,60.825,61.045,3253100000.0
2008-12-11 16:45:00,61.055,61.355,61.045,61.235,3450300000.0
2008-12-11 17:00:00,61.235,61.54,61.19,61.45,3058900000.0
2008-12-11 17:15:00,61.45,61.555,61.35,61.505,4234100000.0
2008-12-11 17:30:00,61.51,61.53,61.13,61.195,3482400000.0
2008-12-11 17:45:00,61.215,61.755,61.19,61.755,2414300000.0
2008-12-11 18:00:00,61.75,61.82,61.49,61.795,2970500000.0
2008-12-11 18:15:00,61.79,61.935,61.55,61.61,2943400000.0
2008-12-11 18:30:00,61.61,62.21,61.605,62.12,3632100000.0
2008-12-11 18:45:00,62.115,62.35,62.055,62.325,3867700000.0
2008-12-11 19:00:00,62.32,62.435,62.06,62.075,3540300000.0
2008-12-11 19:15:00,62.08,62.17,61.95,61.99,2614100000.0
2008-12-11 19:30:00,61.985,62.2,61.985,62.115,3317000000.0
2008-12-11 19:45:00,62.115,62.315,62.025,62.165,1725400000.0
2008-12-11 20:00:00,62.165,62.295,61.98,62.075,2252200000.0
2008-12-11 20:15:00,62.075,62.125,61.83,61.89,2966599999.0
2008-12-11 20:30:00,61.89,62.1,61.8,61.995,2310800000.0
2008-12-11 20:45:00,61.995,62.02,61.84,61.905,1803000000.0
2008-12-11 21:00:00,61.905,61.97,61.8,61.805,1479800000.0
2008-12-11 21:15:00,61.805,61.855,61.715,61.82,1261800000.0
2008-12-11 21:30:00,61.81,62.08,61.79,61.86,1850000000.0
2008-12-11 21:45:00,61.855,61.875,61.51,61.55,3106900000.0
2008-12-11 22:00:00,61.55,61.57,61.43,61.46,3581800000.0
2008-12-11 22:15:00,61.46,61.52,61.385,61.52,3107000000.0
2008-12-11 22:30:00,61.515,61.545,61.26,61.365,2949900000.0
2008-12-11 22:45:00,61.365,61.595,61.35,61.525,2557000000.0
2008-12-11 23:00:00,61.51,61.665,61.47,61.64,2274200000.0
2008-12-11 23:15:00,61.64,61.64,61.535,61.575,1736800000.0
2008-12-11 23:30:00,61.575,61.575,61.415,61.44,2272700000.0
2008-12-11 23:45:00,61.445,61.455,61.33,61.42,1429700000.0
2008-12-12 00:00:00,61.42,61.56,61.382,61.425,1542000000.0
2008-12-12 00:15:00,61.425,61.46,61.33,61.43,1279200000.0
2008-12-12 00:30:00,61.43,61.475,61.37,61.46,663000000.0
2008-12-12 00:45:00,61.465,61.475,61.32,61.36,613800000.0
2008-12-12 01:00:00,61.365,61.365,61.195,61.31,835200000.0
2008-12-12 01:15:00,61.315,61.45,61.265,61.44,817700000.0
2008-12-12 01:30:00,61.43,61.48,61.335,61.36,994600000.0
2008-12-12 01:45:00,61.35,61.36,61.21,61.26,1170800000.0
2008-12-12 02:00:00,61.265,61.3,61.14,61.16,1381400000.0
2008-12-12 02:15:00,61.16,61.185,61.06,61.155,1370800000.0
2008-12-12 02:30:00,61.16,61.21,61.12,61.21,1068100000.0
2008-12-12 02:45:00,61.215,61.325,61.145,61.22,1646200000.0
2008-12-12 03:00:00,61.22,61.31,61.21,61.305,897400000.0
2008-12-12 03:15:00,61.3,61.32,61.205,61.225,839600000.0
2008-12-12 03:30:00,61.23,61.315,61.225,61.31,997000000.0
2008-12-12 03:45:00,61.3,61.465,61.28,61.44,1145200000.0
2008-12-12 04:00:00,61.43,61.54,61.335,61.525,1385600000.0
2008-12-12 04:15:00,61.525,61.63,61.5,61.605,1309400000.0
2008-12-12 04:30:00,61.61,61.72,61.46,61.505,1017600000.0
2008-12-12 04:45:00,61.5,61.62,61.475,61.515,1049000000.0
2008-12-12 05:00:00,61.51,61.705,61.385,61.4,1675600000.0
2008-12-12 05:15:00,61.39,61.43,60.4,60.55,3833399998.0
2008-12-12 05:30:00,60.545,61.045,60.49,60.52,3707700000.0
2008-12-12 05:45:00,60.515,60.515,59.95,60.12,3479400000.0
2008-12-12 06:00:00,60.11,60.14,59.175,59.335,3150600000.0
2008-12-12 06:15:00,59.315,59.345,58.175,58.24,3721800001.0
2008-12-12 06:30:00,58.24,59.105,57.64,59.09,3561300001.0
2008-12-12 06:45:00,59.105,59.135,58.65,58.795,2179600000.0
2008-12-12 07:00:00,58.795,59.245,58.75,59.035,1414200000.0
2008-12-12 07:15:00,59.03,59.195,58.895,58.945,1139200000.0
2008-12-12 07:30:00,58.95,59.22,58.875,58.97,918600000.0
2008-12-12 07:45:00,58.965,59.025,58.87,58.915,1026800000.0
2008-12-12 08:00:00,58.915,59.075,58.825,58.835,1141800000.0
2008-12-12 08:15:00,58.835,58.895,58.7,58.7,1049400000.0
2008-12-12 08:30:00,58.7,58.715,58.475,58.715,2018800000.0
2008-12-12 08:45:00,58.715,58.825,58.515,58.765,2780200000.0
2008-12-12 09:00:00,58.77,58.845,58.72,58.77,2199600000.0
2008-12-12 09:15:00,58.77,58.82,58.595,58.595,1368100000.0
2008-12-12 09:30:00,58.595,58.675,58.385,58.39,1495100000.0
2008-12-12 09:45:00,58.39,58.43,58.06,58.38,2721400000.0
2008-12-12 10:00:00,58.38,58.65,58.26,58.605,2120800000.0
2008-12-12 10:15:00,58.6,58.885,58.545,58.805,2901600000.0
2008-12-12 10:30:00,58.805,58.975,58.74,58.87,2161800000.0
2008-12-12 10:45:00,58.865,59.085,58.815,59.085,1342000000.0
2008-12-12 11:00:00,59.08,59.09,58.825,59.0,2368800000.0
2008-12-12 11:15:00,59.005,59.34,58.955,59.265,2231800000.0
2008-12-12 11:30:00,59.265,59.74,59.25,59.675,3031300000.0
2008-12-12 11:45:00,59.68,59.685,59.265,59.325,3107000000.0
2008-12-12 12:00:00,59.325,59.475,59.15,59.425,2063200000.0
2008-12-12 12:15:00,59.425,59.425,59.17,59.3,1961199999.0
2008-12-12 12:30:00,59.3,59.325,58.83,59.06,3201200000.0
2008-12-12 12:45:00,59.065,59.125,58.85,58.91,3493800000.0
2008-12-12 13:00:00,58.915,59.335,58.88,59.125,4321400000.0
2008-12-12 13:15:00,59.13,59.28,59.085,59.255,3605800000.0
2008-12-12 13:30:00,59.265,59.43,59.105,59.34,3329600000.0
2008-12-12 13:45:00,59.34,59.515,59.235,59.305,3398800000.0
2008-12-12 14:00:00,59.31,59.695,59.25,59.675,2513600000.0
2008-12-12 14:15:00,59.685,59.685,59.405,59.415,2649500000.0
2008-12-12 14:30:00,59.435,59.52,59.145,59.26,3185800000.0
2008-12-12 14:45:00,59.265,59.27,59.075,59.265,2651500000.0
2008-12-12 15:00:00,59.27,59.33,59.14,59.215,2896600000.0
2008-12-12 15:15:00,59.205,59.37,59.145,59.285,2228000000.0
2008-12-12 15:30:00,59.28,59.54,59.22,59.525,2878600000.0
2008-12-12 15:45:00,59.52,59.635,59.465,59.465,2035000000.0
2008-12-12 16:00:00,59.46,59.825,59.285,59.535,3722800000.0
2008-12-12 16:15:00,59.53,59.71,59.405,59.52,3239000000.0
2008-12-12 16:30:00,59.505,59.925,59.425,59.835,4105200000.0
2008-12-12 16:45:00,59.835,60.165,59.675,60.05,3584400000.0
2008-12-12 17:00:00,60.055,60.22,59.865,60.015,2922700000.0
2008-12-12 17:15:00,60.015,60.225,59.97,60.155,2574900000.0
2008-12-12 17:30:00,60.145,60.255,59.99,60.225,2809500000.0
2008-12-12 17:45:00,60.235,60.635,60.195,60.45,2179600000.0
2008-12-12 18:00:00,60.445,60.6,60.04,60.115,3595100000.0
2008-12-12 18:15:00,60.115,60.13,59.75,59.96,2716800000.0
2008-12-12 18:30:00,59.965,60.085,59.8,59.88,3099400000.0
2008-12-12 18:45:00,59.875,60.015,59.81,60.005,2188800000.0
2008-12-12 19:00:00,60.005,60.16,60.0,60.085,2593700000.0
2008-12-12 19:15:00,60.085,60.225,60.005,60.03,1950800000.0
2008-12-12 19:30:00,60.03,60.265,59.915,60.155,2361200000.0
2008-12-12 19:45:00,60.155,60.36,60.11,60.275,1994400000.0
2008-12-12 20:00:00,60.275,60.37,60.175,60.225,1548500000.0
2008-12-12 20:15:00,60.225,60.265,59.865,59.935,2290800000.0
2008-12-12 20:30:00,59.94,60.02,59.62,59.73,3039800000.0
2008-12-12 20:45:00,59.735,59.925,59.675,59.87,1927600000.0
2008-12-12 21:00:00,59.86,60.255,59.84,60.12,1962300000.0
2008-12-12 21:15:00,60.115,60.205,59.865,60.035,2621200000.0
2008-12-12 21:30:00,60.035,60.245,59.905,60.235,2938600000.0
2008-12-12 21:45:00,60.24,60.355,60.1,60.24,3207000000.0
2008-12-12 22:00:00,60.245,60.35,60.1,60.235,2694700000.0
2008-12-12 22:15:00,60.24,60.26,60.06,60.15,2887200000.0
2008-12-12 22:30:00,60.155,60.18,60.02,60.11,1883200000.0
2008-12-12 22:45:00,60.115,60.21,59.955,60.135,1146800000.0
2008-12-12 23:00:00,60.135,60.415,60.125,60.385,831500000.0
2008-12-12 23:15:00,60.375,60.38,60.22,60.22,561800000.0
2008-12-12 23:30:00,60.22,60.285,60.155,60.24,509400000.0
2008-12-12 23:45:00,60.235,60.535,60.225,60.535,1353400000.0
2008-12-15 00:00:00,60.54,60.57,60.17,60.17,692799999.0
2008-12-15 00:15:00,60.17,60.265,60.11,60.2,573600000.0
2008-12-15 00:30:00,60.2,60.21,60.105,60.115,265400000.0
2008-12-15 00:45:00,60.12,60.245,60.11,60.21,569200000.0
2008-12-15 01:00:00,60.215,60.38,60.215,60.35,885000000.0
2008-12-15 01:15:00,60.355,60.365,60.07,60.18,1376600000.0
2008-12-15 01:30:00,60.18,60.4,60.13,60.395,702700000.0
2008-12-15 01:45:00,60.4,60.45,60.345,60.37,455700000.0
2008-12-15 02:00:00,60.37,60.505,60.345,60.505,607200000.0
2008-12-15 02:15:00,60.5,60.91,60.485,60.89,1106000001.0
2008-12-15 02:30:00,60.895,61.09,60.855,60.905,1331600000.0
2008-12-15 02:45:00,60.91,60.945,60.555,60.6,1175600000.0
2008-12-15 03:00:00,60.595,60.875,60.485,60.875,602600000.0
2008-12-15 03:15:00,60.875,60.92,60.645,60.67,877200000.0
2008-12-15 03:30:00,60.665,60.695,60.585,60.61,822200000.0
2008-12-15 03:45:00,60.61,60.72,60.585,60.71,632800000.0
2008-12-15 04:00:00,60.705,60.785,60.63,60.655,666800000.0
2008-12-15 04:15:00,60.655,60.665,60.605,60.625,286000000.0
2008-12-15 04:30:00,60.625,60.67,60.605,60.66,181200000.0
2008-12-15 04:45:00,60.665,60.695,60.645,60.68,182600000.0
2008-12-15 05:00:00,60.67,60.82,60.66,60.73,481000000.0
2008-12-15 05:15:00,60.73,60.77,60.68,60.71,259000000.0
2008-12-15 05:30:00,60.71,60.79,60.69,60.79,347600000.0
2008-12-15 05:45:00,60.795,60.9,60.785,60.885,410000000.0
2008-12-15 06:00:00,60.885,60.91,60.8,60.855,589200000.0
2008-12-15 06:15:00,60.855,60.885,60.785,60.85,613000000.0
2008-12-15 06:30:00,60.835,60.925,60.82,60.875,445800000.0
2008-12-15 06:45:00,60.885,60.97,60.865,60.885,413200000.0
2008-12-15 07:00:00,60.88,60.89,60.795,60.805,296800000.0
2008-12-15 07:15:00,60.8,60.81,60.66,60.675,707600000.0
2008-12-15 07:30:00,60.675,60.675,60.515,60.555,1520200000.0
2008-12-15 07:45:00,60.56,60.735,60.55,60.735,629800000.0
2008-12-15 08:00:00,60.735,60.745,60.665,60.685,649400000.0
2008-12-15 08:15:00,60.685,60.695,60.605,60.645,705800000.0
2008-12-15 08:30:00,60.645,60.755,60.635,60.715,561600000.0
2008-12-15 08:45:00,60.715,60.725,60.565,60.63,990600000.0
2008-12-15 09:00:00,60.635,60.76,60.59,60.61,897100000.0
2008-12-15 09:15:00,60.61,60.675,60.535,60.6,939000000.0
2008-12-15 09:30:00,60.595,60.755,60.59,60.73,912200000.0
2008-12-15 09:45:00,60.73,60.805,60.645,60.66,1027500000.0
2008-12-15 10:00:00,60.665,60.755,60.515,60.595,1848400000.0
2008-12-15 10:15:00,60.595,60.65,60.235,60.46,2038400000.0
2008-12-15 10:30:00,60.46,60.46,60.315,60.425,1100200000.0
2008-12-15 10:45:00,60.425,60.485,60.355,60.465,1448200000.0
2008-12-15 11:00:00,60.465,60.555,60.32,60.345,1362700000.0
2008-12-15 11:15:00,60.335,60.505,60.3,60.415,1539200000.0
2008-12-15 11:30:00,60.415,60.465,60.03,60.205,2094200000.0
2008-12-15 11:45:00,60.205,60.32,60.11,60.255,1994600000.0
2008-12-15 12:00:00,60.25,60.36,60.155,60.2,1502200000.0
2008-12-15 12:15:00,60.2,60.355,60.18,60.315,1351400000.0
2008-12-15 12:30:00,60.32,60.44,60.265,60.335,1564800000.0
2008-12-15 12:45:00,60.335,60.45,60.23,60.375,1144500000.0
2008-12-15 13:00:00,60.37,60.445,60.3,60.345,1243800000.0
2008-12-15 13:15:00,60.345,60.395,60.285,60.32,1047200000.0
2008-12-15 13:30:00,60.32,60.39,60.23,60.365,1240600000.0
2008-12-15 13:45:00,60.365,60.45,60.335,60.435,1291400000.0
2008-12-15 14:00:00,60.435,60.435,60.245,60.285,2256400000.0
2008-12-15 14:15:00,60.295,60.345,60.2,60.21,2383400000.0
2008-12-15 14:30:00,60.205,60.37,60.165,60.28,979400000.0
2008-12-15 14:45:00,60.28,60.455,60.265,60.405,904800000.0
2008-12-15 15:00:00,60.415,60.535,60.325,60.46,1477400000.0
2008-12-15 15:15:00,60.475,60.475,60.205,60.3,2224800000.0
2008-12-15 15:30:00,60.3,60.375,60.115,60.33,2998400000.0
2008-12-15 15:45:00,60.33,60.465,60.255,60.375,2500700000.0
2008-12-15 16:00:00,60.37,60.48,60.295,60.41,1245100000.0
2008-12-15 16:15:00,60.41,60.675,60.41,60.645,1490300000.0
2008-12-15 16:30:00,60.65,60.68,60.5,60.61,1883800000.0
2008-12-15 16:45:00,60.6,60.765,60.585,60.62,1760700000.0
2008-12-15 17:00:00,60.62,60.895,60.61,60.745,1879300000.0
2008-12-15 17:15:00,60.75,60.91,60.615,60.865,2164400000.0
2008-12-15 17:30:00,60.865,60.925,60.695,60.91,2784000000.0
2008-12-15 17:45:00,60.905,60.96,60.71,60.785,2550000000.0
2008-12-15 18:00:00,60.79,60.96,60.765,60.905,1576200000.0
2008-12-15 18:15:00,60.905,61.13,60.815,61.095,1684900000.0
2008-12-15 18:30:00,61.095,61.11,60.825,60.875,1391500000.0
2008-12-15 18:45:00,60.87,61.025,60.81,60.87,1637800000.0
2008-12-15 19:00:00,60.87,61.055,60.78,61.025,2022000000.0
2008-12-15 19:15:00,61.025,61.08,60.93,61.03,1367600000.0
2008-12-15 19:30:00,61.03,61.045,60.615,60.64,1457400000.0
2008-12-15 19:45:00,60.64,60.725,60.635,60.665,1074000000.0
2008-12-15 20:00:00,60.655,60.715,60.325,60.345,1274500000.0
2008-12-15 20:15:00,60.345,60.595,60.31,60.57,1119100000.0
2008-12-15 20:30:00,60.565,60.635,60.495,60.54,1078600000.0
2008-12-15 20:45:00,60.53,60.58,60.255,60.3,1167400000.0
2008-12-15 21:00:00,60.3,60.36,60.11,60.285,1585000000.0
2008-12-15 21:15:00,60.29,60.435,60.235,60.25,890200000.0
2008-12-15 21:30:00,60.25,60.395,60.2,60.26,1360600000.0
2008-12-15 21:45:00,60.26,60.27,60.145,60.225,962400000.0
2008-12-15 22:00:00,60.22,60.32,60.155,60.185,1803900000.0
2008-12-15 22:15:00,60.185,60.265,60.17,60.265,796200000.0
2008-12-15 22:30:00,60.265,60.735,60.25,60.59,2872600000.0
2008-12-15 22:45:00,60.59,60.61,60.445,60.57,2104200000.0
2008-12-15 23:00:00,60.575,60.585,60.49,60.53,929200000.0
2008-12-15 23:15:00,60.53,60.66,60.495,60.585,1660800000.0
2008-12-15 23:30:00,60.585,60.585,60.475,60.475,931600000.0
2008-12-15 23:45:00,60.475,60.625,60.47,60.6,1340200000.0
2008-12-16 00:00:00,60.595,60.625,60.528,60.587,456200000.0
2008-12-16 00:15:00,60.6,60.795,60.555,60.725,1037400000.0
2008-12-16 00:30:00,60.725,60.905,60.7,60.85,525200000.0
2008-12-16 00:45:00,60.855,60.855,60.655,60.705,781600000.0
2008-12-16 01:00:00,60.71,60.71,60.605,60.675,612900000.0
2008-12-16 01:15:00,60.675,60.83,60.66,60.82,288800000.0
2008-12-16 01:30:00,60.825,60.835,60.68,60.705,532800000.0
2008-12-16 01:45:00,60.705,60.705,60.455,60.52,633200000.0
2008-12-16 02:00:00,60.52,60.55,60.415,60.425,487700000.0
2008-12-16 02:15:00,60.42,60.43,60.295,60.295,672400000.0
2008-12-16 02:30:00,60.3,60.43,60.25,60.405,1084600001.0
2008-12-16 02:45:00,60.405,60.5,60.36,60.425,541000000.0
2008-12-16 03:00:00,60.425,60.6,60.41,60.565,544900000.0
2008-12-16 03:15:00,60.565,60.635,60.53,60.57,461800000.0
2008-12-16 03:30:00,60.575,60.68,60.575,60.575,342800000.0
2008-12-16 03:45:00,60.575,60.76,60.565,60.725,479600000.0
2008-12-16 04:00:00,60.725,60.735,60.57,60.57,365000000.0
2008-12-16 04:15:00,60.56,60.615,60.49,60.515,414400000.0
2008-12-16 04:30:00,60.51,60.55,60.48,60.485,235200000.0
2008-12-16 04:45:00,60.485,60.55,60.485,60.525,304100000.0
2008-12-16 05:00:00,60.525,60.555,60.445,60.465,435400000.0
2008-12-16 05:15:00,60.45,60.575,60.45,60.54,270200000.0
2008-12-16 05:30:00,60.535,60.59,60.436,60.575,636200000.0
2008-12-16 05:45:00,60.575,60.595,60.535,60.545,241800000.0
2008-12-16 06:00:00,60.545,60.61,60.53,60.585,243400000.0
2008-12-16 06:15:00,60.585,60.625,60.575,60.585,199600000.0
2008-12-16 06:30:00,60.585,60.635,60.545,60.6,232000000.0
2008-12-16 06:45:00,60.605,60.61,60.56,60.585,223200000.0
2008-12-16 07:00:00,60.6,60.715,60.595,60.645,340800000.0
2008-12-16 07:15:00,60.645,60.71,60.595,60.71,695600000.0
2008-12-16 07:30:00,60.685,60.725,60.565,60.565,633600000.0
2008-12-16 07:45:00,60.56,60.565,60.47,60.51,548400000.0
2008-12-16 08:00:00,60.51,60.54,60.445,60.465,431800000.0
2008-12-16 08:15:00,60.46,60.48,60.32,60.365,930000000.0
2008-12-16 08:30:00,60.365,60.42,60.225,60.375,890900000.0
2008-12-16 08:45:00,60.37,60.385,60.205,60.235,832200000.0
2008-12-16 09:00:00,60.235,60.335,60.205,60.335,485800000.0
2008-12-16 09:15:00,60.34,60.385,60.235,60.255,895400000.0
2008-12-16 09:30:00,60.255,60.28,60.18,60.24,693400000.0
2008-12-16 09:45:00,60.235,60.515,60.21,60.495,995800000.0
2008-12-16 10:00:00,60.49,60.63,60.415,60.61,858000000.0
2008-12-16 10:15:00,60.61,60.615,60.38,60.42,938000000.0
2008-12-16 10:30:00,60.42,60.555,60.29,60.375,1066900000.0
2008-12-16 10:45:00,60.37,60.43,60.25,60.31,820200000.0
2008-12-16 11:00:00,60.31,60.37,60.16,60.365,1057600000.0
2008-12-16 11:15:00,60.365,60.395,60.295,60.345,907800000.0
2008-12-16 11:30:00,60.345,60.455,60.23,60.455,1147900000.0
2008-12-16 11:45:00,60.455,60.565,60.34,60.5,845400000.0
2008-12-16 12:00:00,60.505,60.64,60.415,60.545,1324100000.0
2008-12-16 12:15:00,60.545,60.545,60.445,60.495,933600000.0
2008-12-16 12:30:00,60.495,60.53,60.28,60.31,996400000.0
2008-12-16 12:45:00,60.31,60.42,60.25,60.25,741600000.0
2008-12-16 13:00:00,60.25,60.46,60.185,60.37,1829000000.0
2008-12-16 13:15:00,60.365,60.39,60.315,60.365,608600000.0
2008-12-16 13:30:00,60.365,60.365,60.19,60.235,931800000.0
2008-12-16 13:45:00,60.235,60.315,60.205,60.27,708300000.0
2008-12-16 14:00:00,60.275,60.4,60.185,60.21,860400000.0
2008-12-16 14:15:00,60.215,60.345,60.215,60.315,453000000.0
2008-12-16 14:30:00,60.31,60.445,60.31,60.36,748400000.0
2008-12-16 14:45:00,60.365,60.46,60.28,60.38,519900000.0
2008-12-16 15:00:00,60.375,60.56,60.35,60.45,930200000.0
2008-12-16 15:15:00,60.46,60.505,60.275,60.36,1195600000.0
2008-12-16 15:30:00,60.36,60.475,60.3,60.36,1498000000.0
2008-12-16 15:45:00,60.36,60.56,60.355,60.55,1380600000.0
2008-12-16 16:00:00,60.555,60.575,60.375,60.465,1327000000.0
2008-12-16 16:15:00,60.465,60.61,60.435,60.595,1610968000.0
2008-12-16 16:30:00,60.6,60.695,60.485,60.485,1748200000.0
2008-12-16 16:45:00,60.485,60.61,60.38,60.45,1293600000.0
2008-12-16 17:00:00,60.45,60.485,60.315,60.4,1393400000.0
2008-12-16 17:15:00,60.4,60.46,60.21,60.425,1394000000.0
2008-12-16 17:30:00,60.425,60.525,60.26,60.515,1569400000.0
2008-12-16 17:45:00,60.52,60.695,60.445,60.67,1774200000.0
2008-12-16 18:00:00,60.67,60.87,60.635,60.82,1502000000.0
2008-12-16 18:15:00,60.825,60.86,60.74,60.83,1190000000.0
2008-12-16 18:30:00,60.825,60.97,60.78,60.935,1577800000.0
2008-12-16 18:45:00,60.935,61.01,60.905,60.94,1655900000.0
2008-12-16 19:00:00,60.93,60.965,60.79,60.86,1213200000.0
2008-12-16 19:15:00,60.855,60.955,60.815,60.9,663600000.0
2008-12-16 19:30:00,60.905,60.99,60.87,60.945,865800000.0
2008-12-16 19:45:00,60.95,60.975,60.835,60.895,627600000.0
2008-12-16 20:00:00,60.92,60.94,60.79,60.94,1268000000.0
2008-12-16 20:15:00,60.95,61.04,60.945,61.03,595700000.0
2008-12-16 20:30:00,61.03,61.055,60.957,60.995,559400000.0
2008-12-16 20:45:00,60.995,61.03,60.85,60.985,1013000000.0
2008-12-16 21:00:00,60.98,61.04,60.865,60.89,1602400001.0
2008-12-16 21:15:00,60.88,61.465,60.805,61.26,2957300000.0
2008-12-16 21:30:00,61.255,61.895,61.25,61.6,4131700000.0
2008-12-16 21:45:00,61.6,61.89,61.26,61.84,3338700000.0
2008-12-16 22:00:00,61.84,62.08,61.605,62.025,1710000000.0
2008-12-16 22:15:00,62.025,62.09,61.94,61.985,1851800000.0
2008-12-16 22:30:00,61.98,62.085,61.75,61.875,2145100000.0
2008-12-16 22:45:00,61.88,62.04,61.82,61.93,2300400000.0
2008-12-16 23:00:00,61.925,62.065,61.815,61.985,2498600000.0
2008-12-16 23:15:00,61.995,62.02,61.905,61.945,915200000.0
2008-12-16 23:30:00,61.95,62.05,61.855,61.9,1424600000.0
2008-12-16 23:45:00,61.895,61.955,61.745,61.79,1752300000.0
2008-12-17 00:00:00,61.78,61.925,61.52,61.565,2298800000.0
2008-12-17 00:15:00,61.56,61.75,61.545,61.72,337500000.0
2008-12-17 00:30:00,61.725,61.75,61.595,61.645,678000000.0
2008-12-17 00:45:00,61.645,61.685,61.55,61.605,324600000.0
2008-12-17 01:00:00,61.61,61.87,61.61,61.79,465200000.0
2008-12-17 01:15:00,61.78,61.86,61.62,61.635,668000000.0
2008-12-17 01:30:00,61.64,61.725,61.59,61.685,606800000.0
2008-12-17 01:45:00,61.685,61.75,61.53,61.545,751100000.0
2008-12-17 02:00:00,61.545,61.605,61.465,61.555,897200000.0
2008-12-17 02:15:00,61.555,61.58,61.36,61.555,685500000.0
2008-12-17 02:30:00,61.555,61.585,61.45,61.52,478700000.0
2008-12-17 02:45:00,61.525,61.745,61.465,61.73,782200000.0
2008-12-17 03:00:00,61.735,61.755,61.49,61.49,1128600000.0
2008-12-17 03:15:00,61.485,61.705,61.485,61.68,633600000.0
2008-12-17 03:30:00,61.685,61.82,61.585,61.66,776400000.0
2008-12-17 03:45:00,61.66,61.905,61.52,61.81,1926600000.0
2008-12-17 04:00:00,61.805,61.92,61.77,61.77,1529400000.0
2008-12-17 04:15:00,61.775,61.94,61.77,61.93,981600000.0
2008-12-17 04:30:00,61.935,62.05,61.885,61.95,706100000.0
2008-12-17 04:45:00,61.94,61.975,61.915,61.915,396600000.0
2008-12-17 05:00:00,61.92,62.0,61.86,62.0,439700000.0
2008-12-17 05:15:00,62.0,62.03,61.945,62.02,774399999.0
2008-12-17 05:30:00,62.01,62.07,61.775,61.775,528800000.0
2008-12-17 05:45:00,61.78,61.795,61.7,61.73,533600000.0
2008-12-17 06:00:00,61.72,61.765,61.65,61.68,803200000.0
2008-12-17 06:15:00,61.69,61.875,61.685,61.795,869600000.0
2008-12-17 06:30:00,61.795,61.87,61.715,61.86,1122800000.0
2008-12-17 06:45:00,61.865,62.0,61.715,61.835,2076600000.0
2008-12-17 07:00:00,61.85,61.865,61.495,61.67,1372600000.0
2008-12-17 07:15:00,61.67,61.92,61.63,61.87,938000000.0
2008-12-17 07:30:00,61.87,61.975,61.79,61.82,792400000.0
2008-12-17 07:45:00,61.805,61.975,61.67,61.955,972800000.0
2008-12-17 08:00:00,61.955,61.99,61.81,61.89,1252400000.0
2008-12-17 08:15:00,61.885,61.94,61.65,61.725,1382400000.0
2008-12-17 08:30:00,61.72,61.805,61.54,61.665,968600000.0
2008-12-17 08:45:00,61.67,61.76,61.555,61.735,567700000.0
2008-12-17 09:00:00,61.735,61.815,61.665,61.77,914000000.0
2008-12-17 09:15:00,61.78,61.9,61.66,61.66,845600000.0
2008-12-17 09:30:00,61.65,61.735,61.605,61.73,1068800000.0
2008-12-17 09:45:00,61.73,61.845,61.675,61.815,1097400000.0
2008-12-17 10:00:00,61.8,61.86,61.73,61.73,940700000.0
2008-12-17 10:15:00,61.735,61.78,61.485,61.515,1826500000.0
2008-12-17 10:30:00,61.515,61.52,61.19,61.375,1987300000.0
2008-12-17 10:45:00,61.38,61.445,61.31,61.42,1211800000.0
2008-12-17 11:00:00,61.41,61.415,61.175,61.2,1445200000.0
2008-12-17 11:15:00,61.2,61.385,61.155,61.185,1539600000.0
2008-12-17 11:30:00,61.185,61.405,61.14,61.37,1770600000.0
2008-12-17 11:45:00,61.355,61.355,61.26,61.315,1064700000.0
2008-12-17 12:00:00,61.31,61.48,61.245,61.395,2304400000.0
2008-12-17 12:15:00,61.405,61.48,61.19,61.23,1830600000.0
2008-12-17 12:30:00,61.24,61.46,61.24,61.335,1533800000.0
2008-12-17 12:45:00,61.34,61.51,61.325,61.495,1047000000.0
2008-12-17 13:00:00,61.5,61.545,61.32,61.445,1459800000.0
2008-12-17 13:15:00,61.445,61.595,61.4,61.425,1310100000.0
2008-12-17 13:30:00,61.425,61.545,61.4,61.485,1628700000.0
2008-12-17 13:45:00,61.485,61.525,61.37,61.42,1497600001.0
2008-12-17 14:00:00,61.47,61.47,61.225,61.285,1336100000.0
2008-12-17 14:15:00,61.29,61.54,61.29,61.32,2495400000.0
2008-12-17 14:30:00,61.325,61.395,60.875,60.995,1979100000.0
2008-12-17 14:45:00,61.0,61.085,60.865,60.95,1817100000.0
2008-12-17 15:00:00,60.95,60.95,60.68,60.715,1791600000.0
2008-12-17 15:15:00,60.73,61.06,60.72,60.93,2047200000.0
2008-12-17 15:30:00,60.915,61.07,60.86,60.905,1741900000.0
2008-12-17 15:45:00,60.905,61.07,60.805,60.99,1502600000.0
2008-12-17 16:00:00,60.99,61.01,60.86,60.885,1792300000.0
2008-12-17 16:15:00,60.885,61.06,60.85,60.93,2903000000.0
2008-12-17 16:30:00,60.935,61.295,60.82,61.14,2889800000.0
2008-12-17 16:45:00,61.125,61.4,61.125,61.335,3182800000.0
2008-12-17 17:00:00,61.325,61.545,61.15,61.525,3288000000.0
2008-12-17 17:15:00,61.525,61.525,61.155,61.375,3668299999.0
2008-12-17 17:30:00,61.38,61.435,61.16,61.315,3520399999.0
2008-12-17 17:45:00,61.295,61.425,61.185,61.285,3746200000.0
2008-12-17 18:00:00,61.29,61.37,60.945,61.15,2442300000.0
2008-12-17 18:15:00,61.145,61.22,60.805,60.83,3112400000.0
2008-12-17 18:30:00,60.84,61.105,60.83,61.09,2552700000.0
2008-12-17 18:45:00,61.13,61.195,61.045,61.175,1860800000.0
2008-12-17 19:00:00,61.185,61.49,61.17,61.44,2556600000.0
2008-12-17 19:15:00,61.44,61.44,61.24,61.26,1961800000.0
2008-12-17 19:30:00,61.265,61.27,61.06,61.075,2210000000.0
2008-12-17 19:45:00,61.07,61.35,61.025,61.32,1647800000.0
2008-12-17 20:00:00,61.315,61.4,61.225,61.34,1301400000.0
2008-12-17 20:15:00,61.34,61.485,61.275,61.465,1320000000.0
2008-12-17 20:30:00,61.465,61.725,61.375,61.715,2619200000.0
2008-12-17 20:45:00,61.71,61.825,61.555,61.62,3553800000.0
2008-12-17 21:00:00,61.62,61.745,61.605,61.725,1920100000.0
2008-12-17 21:15:00,61.725,61.885,61.48,61.48,2604800000.0
2008-12-17 21:30:00,61.48,61.48,61.15,61.175,3052400000.0
2008-12-17 21:45:00,61.17,61.645,61.16,61.635,2559600000.0
2008-12-17 22:00:00,61.635,61.685,61.485,61.58,1759000000.0
2008-12-17 22:15:00,61.58,61.805,61.475,61.53,2933000000.0
2008-12-17 22:30:00,61.53,61.535,61.355,61.535,2594400000.0
2008-12-17 22:45:00,61.53,61.6,61.325,61.325,2429600001.0
2008-12-17 23:00:00,61.35,61.58,61.275,61.275,1724500000.0
2008-12-17 23:15:00,61.275,61.615,61.235,61.525,1685200000.0
2008-12-17 23:30:00,61.52,61.56,61.33,61.4,2144400000.0
2008-12-17 23:45:00,61.385,61.46,61.29,61.385,1398800000.0
2008-12-18 00:00:00,61.375,61.745,61.34,61.685,1152200000.0
2008-12-18 00:15:00,61.69,61.745,61.62,61.66,313400000.0
2008-12-18 00:30:00,61.66,61.715,61.58,61.62,627200000.0
2008-12-18 00:45:00,61.62,61.7,61.52,61.575,548400000.0
2008-12-18 01:00:00,61.58,61.835,61.555,61.79,770900000.0
2008-12-18 01:15:00,61.79,61.835,61.67,61.695,445600000.0
2008-12-18 01:30:00,61.695,61.715,61.61,61.62,459400000.0
2008-12-18 01:45:00,61.615,61.635,61.405,61.54,471599999.0
2008-12-18 02:00:00,61.54,61.575,61.475,61.575,324600000.0
2008-12-18 02:15:00,61.585,61.595,61.495,61.56,461600000.0
2008-12-18 02:30:00,61.55,61.76,61.54,61.72,565800000.0
2008-12-18 02:45:00,61.715,61.755,61.52,61.715,644400000.0
2008-12-18 03:00:00,61.71,61.95,61.635,61.795,1084200000.0
2008-12-18 03:15:00,61.795,61.905,61.765,61.79,486800001.0
2008-12-18 03:30:00,61.795,61.85,61.73,61.85,463000000.0
2008-12-18 03:45:00,61.845,62.005,61.825,61.945,1004600000.0
2008-12-18 04:00:00,61.945,61.985,61.765,61.81,760000001.0
2008-12-18 04:15:00,61.81,61.87,61.755,61.86,577400000.0
2008-12-18 04:30:00,61.865,61.865,61.8,61.84,315000000.0
2008-12-18 04:45:00,61.84,61.875,61.815,61.825,247400000.0
2008-12-18 05:00:00,61.825,61.86,61.8,61.81,238400000.0
2008-12-18 05:15:00,61.805,61.85,61.685,61.75,1359400000.0
2008-12-18 05:30:00,61.75,61.76,61.615,61.635,997300000.0
2008-12-18 05:45:00,61.645,61.685,61.59,61.645,332000000.0
2008-12-18 06:00:00,61.65,61.77,61.645,61.725,266800000.0
2008-12-18 06:15:00,61.73,61.765,61.675,61.69,528200000.0
2008-12-18 06:30:00,61.69,61.8,61.685,61.775,259000000.0
2008-12-18 06:45:00,61.76,61.82,61.76,61.78,402400000.0
2008-12-18 07:00:00,61.775,61.81,61.735,61.755,445200000.0
2008-12-18 07:15:00,61.755,61.86,61.725,61.785,901200000.0
2008-12-18 07:30:00,61.78,61.89,61.705,61.835,964800000.0
2008-12-18 07:45:00,61.83,61.895,61.78,61.845,1210600000.0
2008-12-18 08:00:00,61.84,61.865,61.695,61.725,1615600000.0
2008-12-18 08:15:00,61.715,62.025,61.69,61.89,2217800000.0
2008-12-18 08:30:00,61.89,61.915,61.695,61.705,1909400000.0
2008-12-18 08:45:00,61.71,61.73,61.56,61.665,792200000.0
2008-12-18 09:00:00,61.665,61.735,61.62,61.705,895000000.0
2008-12-18 09:15:00,61.705,61.71,61.49,61.6,2505099999.0
2008-12-18 09:30:00,61.6,61.67,61.415,61.48,2926200000.0
2008-12-18 09:45:00,61.475,61.855,61.445,61.78,2709200000.0
2008-12-18 10:00:00,61.78,61.795,61.465,61.585,4406000000.0
2008-12-18 10:15:00,61.58,61.77,61.55,61.705,2359000000.0
2008-12-18 10:30:00,61.71,61.78,61.615,61.66,1947400000.0
2008-12-18 10:45:00,61.66,61.815,61.65,61.815,1658000000.0
2008-12-18 11:00:00,61.81,61.83,61.66,61.765,2612300000.0
2008-12-18 11:15:00,61.765,62.3,61.75,62.285,3198000000.0
2008-12-18 11:30:00,62.285,63.55,62.285,63.1,4697900000.0
2008-12-18 11:45:00,63.1,63.53,62.57,62.65,5632000000.0
2008-12-18 12:00:00,62.66,62.68,62.42,62.63,1800200000.0
2008-12-18 12:15:00,62.625,62.79,62.55,62.75,1376400000.0
2008-12-18 12:30:00,62.75,62.81,62.41,62.55,1618400000.0
2008-12-18 12:45:00,62.55,62.85,62.415,62.655,1778800000.0
2008-12-18 13:00:00,62.655,62.835,62.6,62.78,1261800000.0
2008-12-18 13:15:00,62.78,62.845,62.61,62.73,1085400000.0
2008-12-18 13:30:00,62.73,62.735,62.62,62.71,702400000.0
2008-12-18 13:45:00,62.74,62.84,62.64,62.82,970100000.0
2008-12-18 14:00:00,62.81,62.825,62.62,62.7,726600000.0
2008-12-18 14:15:00,62.7,62.835,62.64,62.775,1105400000.0
2008-12-18 14:30:00,62.77,62.83,62.38,62.445,924400000.0
2008-12-18 14:45:00,62.45,62.535,62.33,62.38,846200000.0
2008-12-18 15:00:00,62.39,62.535,62.185,62.25,1281600000.0
2008-12-18 15:15:00,62.285,62.695,62.25,62.63,1595400000.0
2008-12-18 15:30:00,62.63,62.655,62.33,62.425,1393200000.0
2008-12-18 15:45:00,62.415,62.58,62.36,62.49,1957700000.0
2008-12-18 16:00:00,62.485,62.51,62.12,62.375,2152600000.0
2008-12-18 16:15:00,62.38,62.53,62.24,62.47,1191200000.0
2008-12-18 16:30:00,62.465,62.545,62.325,62.475,1495700000.0
2008-12-18 16:45:00,62.475,62.48,62.25,62.3,1497200000.0
2008-12-18 17:00:00,62.295,62.515,62.295,62.41,1689000000.0
2008-12-18 17:15:00,62.41,62.64,62.405,62.6,1287400000.0
2008-12-18 17:30:00,62.6,62.805,62.52,62.78,1313600000.0
2008-12-18 17:45:00,62.77,63.225,62.77,62.96,1219000000.0
2008-12-18 18:00:00,62.96,63.075,62.665,62.695,2582500000.0
2008-12-18 18:15:00,62.695,62.925,62.6,62.925,2948099999.0
2008-12-18 18:30:00,62.92,63.09,62.615,62.79,2314500000.0
2008-12-18 18:45:00,62.795,62.94,62.63,62.72,1906300000.0
2008-12-18 19:00:00,62.725,62.75,62.43,62.465,1378400000.0
2008-12-18 19:15:00,62.455,62.58,62.35,62.4,2141400000.0
2008-12-18 19:30:00,62.4,62.585,62.4,62.5,1015600000.0
2008-12-18 19:45:00,62.5,62.525,62.32,62.32,1513499999.0
2008-12-18 20:00:00,62.32,62.43,62.19,62.31,1191599999.0
2008-12-18 20:15:00,62.315,62.35,62.295,62.315,313400000.0
2008-12-18 20:30:00,62.31,62.475,62.215,62.37,552500000.0
2008-12-18 20:45:00,62.345,62.445,62.24,62.41,1189400000.0
2008-12-18 21:00:00,62.42,62.66,62.41,62.645,684800000.0
2008-12-18 21:15:00,62.665,62.705,62.42,62.645,1212200000.0
2008-12-18 21:30:00,62.64,62.65,62.15,62.22,1772700000.0
2008-12-18 21:45:00,62.22,62.235,61.98,62.075,1518300000.0
2008-12-18 22:00:00,62.075,62.145,61.665,61.665,1075500000.0
2008-12-18 22:15:00,61.66,61.715,60.415,60.46,2541499999.0
2008-12-18 22:30:00,60.46,60.895,60.39,60.82,1780400000.0
2008-12-18 22:45:00,60.825,60.93,60.725,60.865,749600000.0
2008-12-18 23:00:00,60.87,61.28,60.865,61.155,1128500000.0
2008-12-18 23:15:00,61.165,61.325,60.935,61.27,1265200000.0
2008-12-18 23:30:00,61.26,61.29,61.16,61.19,454600000.0
2008-12-18 23:45:00,61.195,61.425,61.14,61.385,626700000.0
2008-12-19 00:00:00,61.38,61.585,61.295,61.53,809800000.0
2008-12-19 00:15:00,61.535,61.555,61.35,61.39,739200000.0
2008-12-19 00:30:00,61.39,61.41,61.295,61.33,848600000.0
2008-12-19 00:45:00,61.335,61.52,61.325,61.515,392200000.0
2008-12-19 01:00:00,61.525,61.61,61.455,61.57,547200000.0
2008-12-19 01:15:00,61.57,61.81,61.55,61.785,954300000.0
2008-12-19 01:30:00,61.79,61.905,61.64,61.815,1042700000.0
2008-12-19 01:45:00,61.795,61.955,61.76,61.95,502000000.0
2008-12-19 02:00:00,61.95,61.99,61.755,61.805,823000000.0
2008-12-19 02:15:00,61.805,61.885,61.785,61.82,461000000.0
2008-12-19 02:30:00,61.81,61.95,61.795,61.9,401400000.0
2008-12-19 02:45:00,61.895,62.13,61.835,62.005,853200000.0
2008-12-19 03:00:00,62.005,62.02,61.86,61.86,941600000.0
2008-12-19 03:15:00,61.86,61.945,61.79,61.865,747400001.0
2008-12-19 03:30:00,61.865,61.885,61.43,61.51,1043900000.0
2008-12-19 03:45:00,61.505,61.565,61.34,61.35,1445400000.0
2008-12-19 04:00:00,61.35,61.575,61.325,61.365,1359000000.0
2008-12-19 04:15:00,61.365,61.475,61.305,61.33,2013500000.0
2008-12-19 04:30:00,61.32,61.525,61.32,61.48,1482700000.0
2008-12-19 04:45:00,61.49,61.605,61.46,61.535,1156200000.0
2008-12-19 05:00:00,61.56,61.61,61.505,61.565,700200000.0
2008-12-19 05:15:00,61.56,61.68,61.545,61.67,549600000.0
2008-12-19 05:30:00,61.67,61.69,61.57,61.59,504200000.0
2008-12-19 05:45:00,61.595,61.655,61.555,61.61,734600000.0
2008-12-19 06:00:00,61.61,61.725,61.6,61.67,438200000.0
2008-12-19 06:15:00,61.675,61.69,61.31,61.39,1395000000.0
2008-12-19 06:30:00,61.395,61.47,61.35,61.37,988200000.0
2008-12-19 06:45:00,61.37,61.37,61.075,61.175,896000000.0
2008-12-19 07:00:00,61.18,61.87,61.175,61.63,2856600000.0
2008-12-19 07:15:00,61.635,61.78,61.305,61.34,3138200001.0
2008-12-19 07:30:00,61.34,61.375,60.94,60.955,2331000000.0
2008-12-19 07:45:00,60.96,61.235,60.91,61.185,1760200000.0
2008-12-19 08:00:00,61.175,61.38,61.05,61.34,1402000000.0
2008-12-19 08:15:00,61.335,61.34,61.13,61.145,1433400000.0
2008-12-19 08:30:00,61.14,61.15,60.935,61.08,3486300000.0
2008-12-19 08:45:00,61.075,61.195,61.01,61.015,802800000.0
2008-12-19 09:00:00,61.015,61.245,61.015,61.15,2043700000.0
2008-12-19 09:15:00,61.15,61.305,61.03,61.305,1201700000.0
2008-12-19 09:30:00,61.32,61.445,61.23,61.375,918700000.0
2008-12-19 09:45:00,61.395,61.54,61.3,61.49,1065400000.0
2008-12-19 10:00:00,61.5,61.5,60.97,60.995,1342600000.0
2008-12-19 10:15:00,61.005,61.165,60.93,61.165,1412400000.0
2008-12-19 10:30:00,61.16,61.325,61.1,61.22,1164600000.0
2008-12-19 10:45:00,61.22,61.23,60.77,60.78,2183000000.0
2008-12-19 11:00:00,60.775,60.835,60.475,60.75,1934700000.0
2008-12-19 11:15:00,60.75,61.065,60.74,60.92,2179200000.0
2008-12-19 11:30:00,60.92,61.18,60.74,61.08,1187200000.0
2008-12-19 11:45:00,61.08,61.135,60.74,60.8,1050600000.0
2008-12-19 12:00:00,60.8,60.91,60.49,60.625,1357000000.0
2008-12-19 12:15:00,60.625,60.96,60.59,60.66,1333400000.0
2008-12-19 12:30:00,60.66,60.725,60.605,60.64,1049800000.0
2008-12-19 12:45:00,60.64,60.78,60.535,60.765,980600000.0
2008-12-19 13:00:00,60.765,60.835,60.62,60.63,1440600000.0
2008-12-19 13:15:00,60.62,60.705,60.585,60.655,1319800000.0
2008-12-19 13:30:00,60.67,60.75,60.595,60.625,1397000000.0
2008-12-19 13:45:00,60.625,60.855,60.58,60.855,661800000.0
2008-12-19 14:00:00,60.85,60.9,60.68,60.815,1186800000.0
2008-12-19 14:15:00,60.81,60.99,60.8,60.88,520000000.0
2008-12-19 14:30:00,60.865,60.9,60.81,60.84,430800000.0
2008-12-19 14:45:00,60.845,61.035,60.775,60.99,603000000.0
2008-12-19 15:00:00,61.0,61.01,60.785,60.88,925200000.0
2008-12-19 15:15:00,60.895,61.07,60.85,60.93,1064800000.0
2008-12-19 15:30:00,60.935,61.13,60.9,61.1,828400000.0
2008-12-19 15:45:00,61.095,61.59,61.095,61.18,1372700000.0
2008-12-19 16:00:00,61.18,61.47,61.18,61.385,874000000.0
2008-12-19 16:15:00,61.39,61.57,61.39,61.445,910400000.0
2008-12-19 16:30:00,61.44,61.51,61.25,61.305,1282200000.0
2008-12-19 16:45:00,61.3,61.385,60.87,60.955,1468600000.0
2008-12-19 17:00:00,60.96,61.24,60.93,61.2,872600000.0
2008-12-19 17:15:00,61.2,61.27,61.14,61.145,981600000.0
2008-12-19 17:30:00,61.15,61.34,61.1,61.325,1114800000.0
2008-12-19 17:45:00,61.33,61.47,61.285,61.33,929600000.0
2008-12-19 18:00:00,61.31,61.33,60.855,61.07,1138000000.0
2008-12-19 18:15:00,61.07,61.14,61.0,61.09,800800000.0
2008-12-19 18:30:00,61.085,61.09,60.63,60.935,1503900000.0
2008-12-19 18:45:00,60.94,61.015,60.745,60.885,1105300000.0
2008-12-19 19:00:00,60.89,60.985,60.69,60.795,1276000000.0
2008-12-19 19:15:00,60.795,60.87,60.68,60.73,1096800000.0
2008-12-19 19:30:00,60.74,60.775,60.6,60.61,847600000.0
2008-12-19 19:45:00,60.61,60.765,60.53,60.74,952000000.0
2008-12-19 20:00:00,60.74,60.86,60.71,60.86,902000000.0
2008-12-19 20:15:00,60.855,60.9,60.71,60.735,851000000.0
2008-12-19 20:30:00,60.73,60.74,60.625,60.665,649800000.0
2008-12-19 20:45:00,60.66,60.69,60.51,60.595,1004800000.0
2008-12-19 21:00:00,60.595,61.22,60.59,61.1,1528200000.0
2008-12-19 21:15:00,61.105,61.23,61.045,61.1,706600000.0
2008-12-19 21:30:00,61.1,61.215,61.07,61.085,832400000.0
2008-12-19 21:45:00,61.095,61.15,60.99,61.04,564800000.0
2008-12-19 22:00:00,61.04,61.04,60.9,60.945,537200000.0
2008-12-19 22:15:00,60.95,60.95,60.73,60.83,695300000.0
2008-12-19 22:30:00,60.825,60.86,60.67,60.825,415600000.0
2008-12-19 22:45:00,60.82,60.845,60.72,60.79,763600000.0
2008-12-19 23:00:00,60.79,60.835,60.685,60.815,270000000.0
2008-12-19 23:15:00,60.815,60.875,60.58,60.645,688900000.0
2008-12-19 23:30:00,60.67,60.815,60.63,60.692,1094000000.0
2008-12-19 23:45:00,60.705,60.85,60.65,60.67,1165800000.0
2008-12-22 00:00:00,60.81,60.835,60.715,60.79,203200000.0
2008-12-22 00:15:00,60.79,60.845,60.785,60.815,338200000.0
2008-12-22 00:30:00,60.795,60.81,60.764,60.764,390200000.0
2008-12-22 00:45:00,60.78,60.78,60.655,60.755,900800002.0
2008-12-22 01:00:00,60.745,60.771,60.708,60.76,1147400000.0
2008-12-22 01:15:00,60.76,60.92,60.735,60.92,730000000.0
2008-12-22 01:30:00,60.91,60.99,60.825,60.845,1604400000.0
2008-12-22 01:45:00,60.845,61.03,60.845,60.975,2098200000.0
2008-12-22 02:00:00,60.955,61.155,60.945,61.08,937400001.0
2008-12-22 02:15:00,61.08,61.26,61.025,61.195,953399999.0
2008-12-22 02:30:00,61.195,61.355,61.13,61.185,1004800000.0
2008-12-22 02:45:00,61.17,61.47,61.17,61.41,753200000.0
2008-12-22 03:00:00,61.405,61.5,61.375,61.485,451000000.0
2008-12-22 03:15:00,61.505,61.505,61.18,61.28,606500000.0
2008-12-22 03:30:00,61.27,61.315,61.23,61.275,324400000.0
2008-12-22 03:45:00,61.275,61.31,61.22,61.3,351500000.0
2008-12-22 04:00:00,61.305,61.365,61.2,61.275,687600000.0
2008-12-22 04:15:00,61.26,61.415,61.22,61.385,1953600000.0
2008-12-22 04:30:00,61.385,61.42,61.205,61.29,1087400000.0
2008-12-22 04:45:00,61.29,61.33,61.2,61.255,636700000.0
2008-12-22 05:00:00,61.26,61.33,61.23,61.28,530900000.0
2008-12-22 05:15:00,61.28,61.41,61.24,61.325,724500000.0
2008-12-22 05:30:00,61.325,61.35,61.24,61.3,268200000.0
2008-12-22 05:45:00,61.33,61.375,61.275,61.345,582200000.0
2008-12-22 06:00:00,61.3,61.455,61.29,61.385,577600000.0
2008-12-22 06:15:00,61.385,61.405,61.27,61.385,439600000.0
2008-12-22 06:30:00,61.35,61.445,61.245,61.255,519700000.0
2008-12-22 06:45:00,61.23,61.35,61.191,61.335,456600000.0
2008-12-22 07:00:00,61.335,61.335,61.168,61.275,267600000.0
2008-12-22 07:15:00,61.28,61.345,61.21,61.25,686200000.0
2008-12-22 07:30:00,61.25,61.29,61.135,61.23,1020500000.0
2008-12-22 07:45:00,61.22,61.275,61.175,61.275,521000000.0
2008-12-22 08:00:00,61.265,61.345,61.175,61.23,660600000.0
2008-12-22 08:15:00,61.225,61.375,61.225,61.375,738800000.0
2008-12-22 08:30:00,61.335,61.41,61.29,61.385,718200000.0
2008-12-22 08:45:00,61.385,61.545,61.375,61.475,594900000.0
2008-12-22 09:00:00,61.465,61.5,61.405,61.435,462100000.0
2008-12-22 09:15:00,61.44,61.555,61.385,61.48,1001199999.0
2008-12-22 09:30:00,61.475,61.56,61.38,61.445,3930300000.0
2008-12-22 09:45:00,61.435,61.52,61.325,61.42,4861200000.0
2008-12-22 10:00:00,61.425,61.585,61.365,61.41,4616000000.0
2008-12-22 10:15:00,61.41,61.58,61.33,61.515,4024700000.0
2008-12-22 10:30:00,61.515,61.535,61.345,61.385,3567199999.0
2008-12-22 10:45:00,61.395,61.455,61.35,61.375,3489400001.0
2008-12-22 11:00:00,61.38,61.575,61.345,61.535,5219799999.0
2008-12-22 11:15:00,61.535,61.54,61.435,61.48,3678200000.0
2008-12-22 11:30:00,61.48,61.57,61.425,61.535,4743700002.0
2008-12-22 11:45:00,61.525,61.535,61.385,61.44,4541800001.0
2008-12-22 12:00:00,61.42,61.69,61.415,61.66,3895999999.0
2008-12-22 12:15:00,61.66,61.82,61.47,61.49,4610599999.0
2008-12-22 12:30:00,61.49,61.605,61.44,61.58,3485199998.0
2008-12-22 12:45:00,61.585,61.62,61.33,61.33,3934500000.0
2008-12-22 13:00:00,61.34,61.41,61.27,61.355,2776200000.0
2008-12-22 13:15:00,61.355,61.485,61.33,61.405,1768800000.0
2008-12-22 13:30:00,61.405,61.585,61.37,61.58,2689399999.0
2008-12-22 13:45:00,61.575,61.575,61.415,61.45,1280200000.0
2008-12-22 14:00:00,61.45,61.51,61.295,61.355,2291700000.0
2008-12-22 14:15:00,61.355,61.4,61.295,61.38,1770000000.0
2008-12-22 14:30:00,61.385,61.555,61.375,61.5,2788700000.0
2008-12-22 14:45:00,61.505,61.55,61.485,61.49,912000000.0
2008-12-22 15:00:00,61.49,61.59,61.475,61.56,1618400000.0
2008-12-22 15:15:00,61.55,61.71,61.53,61.7,2759800000.0
2008-12-22 15:30:00,61.7,61.775,61.65,61.675,2886800000.0
2008-12-22 15:45:00,61.675,61.695,61.5,61.605,3137000000.0
2008-12-22 16:00:00,61.61,61.69,61.46,61.495,3948200000.0
2008-12-22 16:15:00,61.5,61.5,61.395,61.44,1377800000.0
2008-12-22 16:30:00,61.44,61.545,61.41,61.425,1400800000.0
2008-12-22 16:45:00,61.425,61.51,61.375,61.425,843400000.0
2008-12-22 17:00:00,61.42,61.45,61.2,61.245,2765800000.0
2008-12-22 17:15:00,61.24,61.465,61.22,61.45,2393200000.0
2008-12-22 17:30:00,61.45,61.56,61.405,61.495,4687400000.0
2008-12-22 17:45:00,61.505,61.695,61.37,61.685,3750900000.0
2008-12-22 18:00:00,61.685,61.775,61.475,61.525,5152700000.0
2008-12-22 18:15:00,61.53,61.555,61.385,61.45,4172900000.0
2008-12-22 18:30:00,61.45,61.51,61.285,61.39,4168900000.0
2008-12-22 18:45:00,61.39,61.565,61.33,61.45,4036200000.0
2008-12-22 19:00:00,61.45,61.53,61.405,61.475,2135500000.0
2008-12-22 19:15:00,61.48,61.585,61.475,61.535,2237400000.0
2008-12-22 19:30:00,61.54,61.595,61.525,61.525,1653400000.0
2008-12-22 19:45:00,61.54,61.555,61.345,61.43,1626800000.0
2008-12-22 20:00:00,61.435,61.61,61.425,61.6,1708800000.0
2008-12-22 20:15:00,61.6,61.86,61.58,61.735,2678800000.0
2008-12-22 20:30:00,61.76,61.83,61.655,61.78,1636500000.0
2008-12-22 20:45:00,61.78,61.915,61.745,61.875,2251300000.0
2008-12-22 21:00:00,61.875,61.95,61.775,61.795,2519600000.0
2008-12-22 21:15:00,61.795,61.8,61.68,61.775,3436400000.0
2008-12-22 21:30:00,61.77,61.805,61.65,61.67,2395800000.0
2008-12-22 21:45:00,61.67,61.795,61.6,61.61,2977800000.0
2008-12-22 22:00:00,61.615,61.63,61.53,61.605,1391800000.0
2008-12-22 22:15:00,61.605,61.685,61.59,61.59,2072800000.0
2008-12-22 22:30:00,61.59,61.635,61.45,61.465,1085600000.0
2008-12-22 22:45:00,61.47,61.73,61.45,61.71,1481800000.0
2008-12-22 23:00:00,61.71,61.795,61.66,61.765,1577200000.0
2008-12-22 23:15:00,61.765,61.765,61.645,61.675,930800000.0
2008-12-22 23:30:00,61.67,61.765,61.605,61.73,1650800000.0
2008-12-22 23:45:00,61.73,61.76,61.6,61.675,1084900000.0
2008-12-23 00:00:00,61.665,61.73,61.65,61.705,736200000.0
2008-12-23 00:15:00,61.7,61.825,61.666,61.7,879400000.0
2008-12-23 00:30:00,61.7,61.83,61.67,61.695,1423600000.0
2008-12-23 00:45:00,61.695,61.7,61.51,61.64,986800000.0
2008-12-23 01:00:00,61.64,61.7,61.574,61.62,635100000.0
2008-12-23 01:15:00,61.62,61.62,61.52,61.54,316000000.0
2008-12-23 01:30:00,61.545,61.78,61.54,61.74,418500000.0
2008-12-23 01:45:00,61.74,61.75,61.594,61.653,421600000.0
2008-12-23 02:00:00,61.629,61.743,61.569,61.66,441200000.0
2008-12-23 02:15:00,61.653,61.702,61.576,61.661,630000000.0
2008-12-23 02:30:00,61.661,61.666,61.581,61.6,479600000.0
2008-12-23 02:45:00,61.665,61.68,61.625,61.68,336500000.0
2008-12-23 03:00:00,61.68,61.68,61.475,61.49,388800000.0
2008-12-23 03:15:00,61.48,61.595,61.44,61.505,599800000.0
2008-12-23 03:30:00,61.51,61.6,61.475,61.585,340400000.0
2008-12-23 03:45:00,61.585,61.705,61.565,61.69,685400000.0
2008-12-23 04:00:00,61.695,61.79,61.66,61.755,465000000.0
2008-12-23 04:15:00,61.755,61.785,61.705,61.72,212800000.0
2008-12-23 04:30:00,61.725,61.75,61.67,61.705,301200000.0
2008-12-23 04:45:00,61.705,61.765,61.675,61.74,285800000.0
2008-12-23 05:00:00,61.75,61.775,61.695,61.745,300200000.0
2008-12-23 05:15:00,61.75,61.76,61.545,61.61,709000000.0
2008-12-23 05:30:00,61.61,61.76,61.535,61.72,1599800000.0
2008-12-23 05:45:00,61.72,61.755,61.695,61.725,512400000.0
2008-12-23 06:00:00,61.73,61.815,61.695,61.72,551100000.0
2008-12-23 06:15:00,61.71,61.74,61.68,61.69,259600000.0
2008-12-23 06:30:00,61.695,61.77,61.68,61.72,450000000.0
2008-12-23 06:45:00,61.72,61.74,61.67,61.7,439500000.0
2008-12-23 07:00:00,61.7,61.75,61.61,61.68,1163700000.0
2008-12-23 07:15:00,61.685,61.715,61.655,61.66,493200000.0
2008-12-23 07:30:00,61.625,61.67,61.605,61.66,412800000.0
2008-12-23 07:45:00,61.68,61.77,61.655,61.725,480600000.0
2008-12-23 08:00:00,61.735,61.74,61.615,61.705,718200000.0
2008-12-23 08:15:00,61.69,61.765,61.686,61.73,816000000.0
2008-12-23 08:30:00,61.73,61.74,61.66,61.695,1525300001.0
2008-12-23 08:45:00,61.675,61.725,61.53,61.615,1347000000.0
2008-12-23 09:00:00,61.615,61.705,61.615,61.66,388400000.0
2008-12-23 09:15:00,61.66,61.73,61.585,61.6,1162000000.0
2008-12-23 09:30:00,61.59,61.695,61.565,61.665,790000000.0
2008-12-23 09:45:00,61.685,61.705,61.545,61.63,820000000.0
2008-12-23 10:00:00,61.64,61.72,61.58,61.685,1156700000.0
2008-12-23 10:15:00,61.695,61.74,61.665,61.69,1183600000.0
2008-12-23 10:30:00,61.69,61.695,61.525,61.555,1827000000.0
2008-12-23 10:45:00,61.56,61.59,61.46,61.515,2065400000.0
2008-12-23 11:00:00,61.52,61.55,61.47,61.505,1475400000.0
2008-12-23 11:15:00,61.505,61.535,61.425,61.49,2153400000.0
2008-12-23 11:30:00,61.48,61.53,61.42,61.445,1395200000.0
2008-12-23 11:45:00,61.45,61.54,61.42,61.51,1606600000.0
2008-12-23 12:00:00,61.495,61.57,61.45,61.485,2537999999.0
2008-12-23 12:15:00,61.49,61.505,61.42,61.47,1165600000.0
2008-12-23 12:30:00,61.475,61.675,61.37,61.44,2738800000.0
2008-12-23 12:45:00,61.43,61.64,61.43,61.565,2020600000.0
2008-12-23 13:00:00,61.57,61.64,61.435,61.485,2099400000.0
2008-12-23 13:15:00,61.49,61.565,61.45,61.475,1677800000.0
2008-12-23 13:30:00,61.485,61.54,61.465,61.485,2248200000.0
2008-12-23 13:45:00,61.485,61.59,61.435,61.585,1465400000.0
2008-12-23 14:00:00,61.575,61.615,61.535,61.575,1998600000.0
2008-12-23 14:15:00,61.58,61.595,61.515,61.535,1428400000.0
2008-12-23 14:30:00,61.54,61.595,61.495,61.54,1360600000.0
2008-12-23 14:45:00,61.53,61.565,61.465,61.465,916400000.0
2008-12-23 15:00:00,61.455,61.64,61.45,61.6,1424200000.0
2008-12-23 15:15:00,61.6,61.675,61.54,61.585,1405000000.0
2008-12-23 15:30:00,61.585,61.705,61.57,61.645,1519400000.0
2008-12-23 15:45:00,61.655,61.78,61.63,61.765,1315200000.0
2008-12-23 16:00:00,61.78,61.78,61.625,61.635,1413800000.0
2008-12-23 16:15:00,61.64,61.76,61.605,61.725,707200000.0
2008-12-23 16:30:00,61.725,61.805,61.59,61.71,2269200000.0
2008-12-23 16:45:00,61.71,61.78,61.665,61.725,1211800000.0
2008-12-23 17:00:00,61.705,61.8,61.58,61.63,1369600000.0
2008-12-23 17:15:00,61.63,61.65,61.545,61.64,1071800000.0
2008-12-23 17:30:00,61.64,61.71,61.59,61.63,1297400000.0
2008-12-23 17:45:00,61.63,61.725,61.525,61.7,1575600000.0
2008-12-23 18:00:00,61.715,61.785,61.67,61.675,1636200000.0
2008-12-23 18:15:00,61.68,61.71,61.395,61.48,970700000.0
2008-12-23 18:30:00,61.49,61.56,61.44,61.52,586400000.0
2008-12-23 18:45:00,61.51,61.7,61.51,61.6,886200000.0
2008-12-23 19:00:00,61.6,61.645,61.465,61.51,1101400000.0
2008-12-23 19:15:00,61.515,61.61,61.435,61.495,1068400000.0
2008-12-23 19:30:00,61.495,61.545,61.43,61.485,431200000.0
2008-12-23 19:45:00,61.485,61.755,61.43,61.675,907800000.0
2008-12-23 20:00:00,61.685,61.77,61.575,61.645,1620700000.0
2008-12-23 20:15:00,61.635,61.85,61.635,61.75,1005700000.0
2008-12-23 20:30:00,61.75,61.755,61.635,61.69,1387000000.0
2008-12-23 20:45:00,61.695,61.83,61.68,61.775,931600000.0
2008-12-23 21:00:00,61.79,61.895,61.745,61.87,764200000.0
2008-12-23 21:15:00,61.855,61.905,61.805,61.84,540600000.0
2008-12-23 21:30:00,61.83,61.895,61.765,61.82,1318400000.0
2008-12-23 21:45:00,61.82,61.835,61.77,61.8,939600000.0
2008-12-23 22:00:00,61.8,61.965,61.76,61.915,1873600000.0
2008-12-23 22:15:00,61.915,61.96,61.815,61.9,2137400000.0
2008-12-23 22:30:00,61.91,61.92,61.845,61.88,1370700000.0
2008-12-23 22:45:00,61.88,62.0,61.88,61.94,1443000000.0
2008-12-23 23:00:00,61.94,61.94,61.8,61.835,373200000.0
2008-12-23 23:15:00,61.835,61.94,61.8,61.94,309400000.0
2008-12-23 23:30:00,61.94,61.94,61.855,61.915,589000000.0
2008-12-23 23:45:00,61.92,62.005,61.86,61.865,561200000.0
2008-12-24 00:00:00,61.85,61.88,61.785,61.83,592400000.0
2008-12-24 00:15:00,61.83,61.855,61.78,61.82,461200000.0
2008-12-24 00:30:00,61.83,61.88,61.705,61.75,1439400000.0
2008-12-24 00:45:00,61.755,61.77,61.535,61.655,1190799999.0
2008-12-24 01:00:00,61.645,61.68,61.57,61.67,580200000.0
2008-12-24 01:15:00,61.66,61.8,61.64,61.735,401000000.0
2008-12-24 01:30:00,61.735,61.745,61.595,61.64,549200000.0
2008-12-24 01:45:00,61.655,61.72,61.615,61.72,320400000.0
2008-12-24 02:00:00,61.72,61.805,61.69,61.765,332000000.0
2008-12-24 02:15:00,61.77,61.81,61.69,61.75,140600000.0
2008-12-24 02:30:00,61.75,61.76,61.63,61.65,281000000.0
2008-12-24 02:45:00,61.66,61.66,61.49,61.53,1118600000.0
2008-12-24 03:00:00,61.525,61.575,61.405,61.405,679800000.0
2008-12-24 03:15:00,61.405,61.44,61.335,61.35,527400000.0
2008-12-24 03:30:00,61.355,61.385,61.29,61.32,1048600000.0
2008-12-24 03:45:00,61.315,61.365,61.205,61.29,725500000.0
2008-12-24 04:00:00,61.29,61.33,61.255,61.27,421800000.0
2008-12-24 04:15:00,61.275,61.41,61.23,61.405,391400000.0
2008-12-24 04:30:00,61.395,61.42,61.33,61.34,532800000.0
2008-12-24 04:45:00,61.34,61.4,61.32,61.39,431648000.0
2008-12-24 05:00:00,61.38,61.38,61.28,61.29,383000000.0
2008-12-24 05:15:00,61.29,61.33,61.27,61.33,189200000.0
2008-12-24 05:30:00,61.325,61.355,61.26,61.27,255000000.0
2008-12-24 05:45:00,61.265,61.285,61.115,61.275,661260000.0
2008-12-24 06:00:00,61.27,61.355,61.23,61.28,311200000.0
2008-12-24 06:15:00,61.28,61.365,61.23,61.28,1037000000.0
2008-12-24 06:30:00,61.295,61.3,61.155,61.195,1430600000.0
2008-12-24 06:45:00,61.195,61.235,61.18,61.215,249400000.0
2008-12-24 07:00:00,61.225,61.3,61.17,61.185,603600000.0
2008-12-24 07:15:00,61.19,61.255,61.18,61.21,1268400000.0
2008-12-24 07:30:00,61.21,61.245,61.165,61.245,1667799997.0
2008-12-24 07:45:00,61.245,61.375,61.225,61.265,1783400000.0
2008-12-24 08:00:00,61.27,61.32,61.21,61.32,1384800000.0
2008-12-24 08:15:00,61.32,61.35,61.27,61.305,765800000.0
2008-12-24 08:30:00,61.305,61.415,61.28,61.36,1414400000.0
2008-12-24 08:45:00,61.37,61.38,61.33,61.38,963800000.0
2008-12-24 09:00:00,61.38,61.41,61.37,61.38,1372400000.0
2008-12-24 09:15:00,61.38,61.43,61.34,61.365,1283200000.0
2008-12-24 09:30:00,61.365,61.515,61.365,61.5,3354000003.0
2008-12-24 09:45:00,61.49,61.68,61.49,61.68,3577400000.0
2008-12-24 10:00:00,61.68,61.69,61.495,61.565,2878800000.0
2008-12-24 10:15:00,61.55,61.655,61.535,61.62,2214200000.0
2008-12-24 10:30:00,61.625,61.65,61.485,61.53,2871100003.0
2008-12-24 10:45:00,61.53,61.57,61.515,61.54,3209400003.0
2008-12-24 11:00:00,61.545,61.575,61.465,61.49,1826200000.0
2008-12-24 11:15:00,61.465,61.63,61.465,61.61,2559600000.0
2008-12-24 11:30:00,61.61,61.61,61.515,61.54,1227600000.0
2008-12-24 11:45:00,61.54,61.575,61.445,61.485,1775200001.0
2008-12-24 12:00:00,61.485,61.71,61.48,61.67,2780000003.0
2008-12-24 12:15:00,61.67,61.685,61.395,61.655,3325100001.0
2008-12-24 12:30:00,61.645,61.71,61.595,61.6,1384400001.0
2008-12-24 12:45:00,61.605,61.65,61.485,61.545,1971400000.0
2008-12-24 13:00:00,61.545,61.72,61.535,61.66,1333400000.0
2008-12-24 13:15:00,61.655,61.675,61.62,61.645,1096200000.0
2008-12-24 13:30:00,61.645,61.65,61.545,61.605,1346400000.0
2008-12-24 13:45:00,61.595,61.615,61.52,61.56,1318800000.0
2008-12-24 14:00:00,61.56,61.665,61.52,61.63,1499800000.0
2008-12-24 14:15:00,61.63,61.655,61.59,61.62,2015000000.0
2008-12-24 14:30:00,61.62,61.655,61.57,61.58,1270800000.0
2008-12-24 14:45:00,61.58,61.625,61.565,61.605,940600000.0
2008-12-24 15:00:00,61.6,61.665,61.58,61.64,1191400000.0
2008-12-24 15:15:00,61.64,61.71,61.599,61.69,1793000000.0
2008-12-24 15:30:00,61.675,61.74,61.635,61.695,2146800000.0
2008-12-24 15:45:00,61.695,61.76,61.695,61.72,1112200000.0
2008-12-24 16:00:00,61.72,61.785,61.7,61.75,2470400000.0
2008-12-24 16:15:00,61.75,61.78,61.73,61.755,1336600001.0
2008-12-24 16:30:00,61.76,61.83,61.695,61.705,2999600000.0
2008-12-24 16:45:00,61.695,61.745,61.585,61.64,1983200000.0
2008-12-24 17:00:00,61.64,61.705,61.595,61.65,2126700000.0
2008-12-24 17:15:00,61.64,61.77,61.59,61.73,2129200000.0
2008-12-24 17:30:00,61.73,61.78,61.7,61.74,1115200001.0
2008-12-24 17:45:00,61.74,61.9,61.595,61.9,2880000001.0
2008-12-24 18:00:00,61.9,61.925,61.83,61.9,1976799999.0
2008-12-24 18:15:00,61.885,61.885,61.815,61.845,2240600000.0
2008-12-24 18:30:00,61.85,61.92,61.805,61.88,2251000000.0
2008-12-24 18:45:00,61.88,61.91,61.8,61.84,1013800000.0
2008-12-24 19:00:00,61.84,61.94,61.835,61.89,1102000000.0
2008-12-24 19:15:00,61.88,61.905,61.805,61.815,1597800000.0
2008-12-24 19:30:00,61.81,61.86,61.788,61.855,1362800000.0
2008-12-24 19:45:00,61.86,61.885,61.815,61.865,1253400001.0
2008-12-24 20:00:00,61.87,61.94,61.815,61.9,890400000.0
2008-12-24 20:15:00,61.9,61.9,61.804,61.807,230400000.0
2008-12-24 20:30:00,61.9,61.9,61.74,61.79,594500000.0
2008-12-24 20:45:00,61.77,61.805,61.635,61.765,548200000.0
2008-12-24 21:00:00,61.765,61.8,61.605,61.655,283200000.0
2008-12-24 21:15:00,61.67,61.77,61.61,61.671,417800000.0
2008-12-24 21:30:00,61.68,61.68,61.558,61.6,171200000.0
2008-12-24 21:45:00,61.6,61.68,61.45,61.505,1109900000.0
2008-12-24 22:00:00,61.52,61.645,61.475,61.6,592200000.0
2008-12-24 22:15:00,61.575,61.635,61.545,61.6,193200000.0
2008-12-24 22:30:00,61.627,61.723,61.576,61.63,706600000.0
2008-12-24 22:45:00,61.625,61.665,61.605,61.63,231000000.0
2008-12-24 23:00:00,61.635,61.73,61.61,61.705,430800000.0
2008-12-24 23:15:00,61.685,61.77,61.665,61.77,224000000.0
2008-12-24 23:30:00,61.76,61.765,61.618,61.68,316600000.0
2008-12-24 23:45:00,61.695,61.778,61.66,61.775,156200000.0
2008-12-25 00:00:00,61.71,61.82,61.618,61.674,835500000.0
2008-12-25 00:15:00,61.73,61.76,61.658,61.722,342600000.0
2008-12-25 00:30:00,61.641,61.795,61.641,61.722,511900000.0
2008-12-25 00:45:00,61.74,61.79,61.65,61.72,294700000.0
2008-12-25 01:00:00,61.774,61.788,61.643,61.733,298800000.0
2008-12-25 01:15:00,61.76,61.8,61.69,61.768,115700000.0
2008-12-25 01:30:00,61.773,61.804,61.712,61.755,101600000.0
2008-12-25 01:45:00,61.797,61.814,61.714,61.756,155000000.0
2008-12-25 02:00:00,61.766,61.804,61.677,61.731,467000000.0
2008-12-25 02:15:00,61.728,61.765,61.561,61.618,636400000.0
2008-12-25 02:30:00,61.613,61.667,61.453,61.548,561400000.0
2008-12-25 02:45:00,61.553,61.724,61.443,61.692,661000000.0
2008-12-25 03:00:00,61.679,61.682,61.516,61.617,1351200000.0
2008-12-25 03:15:00,61.591,61.633,61.441,61.52,725400000.0
2008-12-25 03:30:00,61.523,61.596,61.496,61.531,404600000.0
2008-12-25 03:45:00,61.503,61.663,61.497,61.59,425800000.0
2008-12-25 04:00:00,61.654,61.658,61.553,61.629,599200000.0
2008-12-25 04:15:00,61.641,61.656,61.5,61.57,473800000.0
2008-12-25 04:30:00,61.625,61.683,61.547,61.569,404500000.0
2008-12-25 04:45:00,61.556,61.64,61.55,61.58,485000000.0
2008-12-25 05:00:00,61.627,61.671,61.549,61.571,1289000000.0
2008-12-25 05:15:00,61.581,61.675,61.541,61.606,1126200000.0
2008-12-25 05:30:00,61.593,61.773,61.552,61.713,1595600000.0
2008-12-25 05:45:00,61.7,61.857,61.68,61.842,1627800000.0
2008-12-25 06:00:00,61.8,61.866,61.744,61.792,1144200000.0
2008-12-25 06:15:00,61.806,61.84,61.729,61.798,1356200000.0
2008-12-25 06:30:00,61.786,61.823,61.721,61.76,715200000.0
2008-12-25 06:45:00,61.759,61.845,61.706,61.759,1156800000.0
2008-12-25 07:00:00,61.773,61.819,61.709,61.741,955800000.0
2008-12-25 07:15:00,61.748,61.822,61.727,61.764,1201300000.0
2008-12-25 07:30:00,61.77,61.833,61.72,61.772,1101200000.0
2008-12-25 07:45:00,61.771,61.823,61.568,61.584,1246400000.0
2008-12-25 08:00:00,61.56,61.701,61.461,61.636,1444400000.0
2008-12-25 08:15:00,61.631,61.703,61.426,61.48,1002400000.0
2008-12-25 08:30:00,61.475,61.614,61.461,61.594,1071000000.0
2008-12-25 08:45:00,61.598,61.778,61.539,61.705,1394200000.0
2008-12-25 09:00:00,61.751,61.751,61.574,61.623,1309400000.0
2008-12-25 09:15:00,61.614,61.75,61.574,61.678,1289000000.0
2008-12-25 09:30:00,61.735,61.84,61.703,61.808,1857999999.0
2008-12-25 09:45:00,61.804,61.851,61.75,61.77,1651600000.0
2008-12-25 10:00:00,61.802,61.84,61.73,61.766,2042600000.0
2008-12-25 10:15:00,61.768,61.806,61.718,61.782,1725300000.0
2008-12-25 10:30:00,61.814,61.814,61.628,61.651,1517800000.0
2008-12-25 10:45:00,61.655,61.679,61.592,61.633,1587999999.0
2008-12-25 11:00:00,61.603,61.643,61.545,61.6,1466100000.0
2008-12-25 11:15:00,61.599,61.659,61.577,61.64,2324000000.0
2008-12-25 11:30:00,61.633,61.672,61.612,61.64,1168000000.0
2008-12-25 11:45:00,61.638,61.69,61.586,61.642,1390300000.0
2008-12-25 12:00:00,61.627,61.677,61.606,61.616,1940000000.0
2008-12-25 12:15:00,61.635,61.664,61.605,61.618,1571900000.0
2008-12-25 12:30:00,61.624,61.666,61.611,61.625,1461800000.0
2008-12-25 12:45:00,61.619,61.707,61.616,61.638,1401200000.0
2008-12-25 13:00:00,61.655,61.684,61.612,61.644,1077400000.0
2008-12-25 13:15:00,61.65,61.697,61.6,61.628,1163400000.0
2008-12-25 13:30:00,61.623,61.666,61.606,61.639,1224800000.0
2008-12-25 13:45:00,61.637,61.661,61.602,61.627,1218800000.0
2008-12-25 14:00:00,61.639,61.661,61.604,61.615,1022800000.0
2008-12-25 14:15:00,61.626,61.685,61.605,61.65,1242000000.0
2008-12-25 14:30:00,61.622,61.689,61.614,61.666,1523200000.0
2008-12-25 14:45:00,61.659,61.765,61.639,61.749,1844600000.0
2008-12-25 15:00:00,61.766,61.883,61.647,61.868,1646200000.0
2008-12-25 15:15:00,61.873,61.933,61.86,61.906,2166400000.0
2008-12-25 15:30:00,61.934,62.016,61.912,61.958,615800000.0
2008-12-25 15:45:00,61.942,61.947,61.602,61.64,1822400000.0
2008-12-25 16:00:00,61.638,61.682,61.592,61.622,1540700000.0
2008-12-25 16:15:00,61.62,61.673,61.608,61.623,1210500000.0
2008-12-25 16:30:00,61.617,61.663,61.553,61.612,1792800000.0
2008-12-25 16:45:00,61.609,61.667,61.609,61.652,1256600000.0
2008-12-25 17:00:00,61.664,61.716,61.641,61.701,1985600000.0
2008-12-25 17:15:00,61.696,61.799,61.639,61.745,1687000000.0
2008-12-25 17:30:00,61.792,61.847,61.67,61.72,1134200000.0
2008-12-25 17:45:00,61.709,61.745,61.637,61.693,1327000000.0
2008-12-25 18:00:00,61.743,61.843,61.649,61.843,942500000.0
2008-12-25 18:15:00,61.852,61.894,61.786,61.865,873400000.0
2008-12-25 18:30:00,61.89,61.971,61.866,61.962,936800000.0
2008-12-25 18:45:00,61.966,62.075,61.941,62.062,575800000.0
2008-12-25 19:00:00,62.079,62.16,62.058,62.118,1179600000.0
2008-12-25 19:15:00,62.109,62.231,62.108,62.231,789000000.0
2008-12-25 19:30:00,62.23,62.284,62.214,62.284,618400000.0
2008-12-25 19:45:00,62.259,62.309,62.247,62.28,685399999.0
2008-12-25 20:00:00,62.283,62.295,62.236,62.244,671200000.0
2008-12-25 20:15:00,62.248,62.262,62.097,62.102,513200000.0
2008-12-25 20:30:00,62.112,62.114,62.035,62.048,407300000.0
2008-12-25 20:45:00,62.039,62.068,61.977,62.015,950000000.0
2008-12-25 21:00:00,62.017,62.025,61.886,61.91,459000000.0
2008-12-25 21:15:00,61.908,61.926,61.886,61.898,605600000.0
2008-12-25 21:30:00,61.905,61.916,61.838,61.846,461200000.0
2008-12-25 21:45:00,61.851,61.86,61.613,61.631,841200000.0
2008-12-25 22:00:00,61.64,61.681,61.613,61.663,909600000.0
2008-12-25 22:15:00,61.628,61.712,61.622,61.667,1410800000.0
2008-12-25 22:30:00,61.7,61.719,61.653,61.673,1012600000.0
2008-12-25 22:45:00,61.658,61.714,61.643,61.662,665200000.0
2008-12-25 23:00:00,61.65,61.683,61.645,61.645,589100000.0
2008-12-25 23:15:00,61.658,61.804,61.64,61.796,537200000.0
2008-12-25 23:30:00,61.746,61.85,61.741,61.821,474400000.0
2008-12-25 23:45:00,61.831,61.875,61.709,61.858,978600000.0
2008-12-26 00:00:00,61.85,61.861,61.665,61.7,945600001.0
2008-12-26 00:15:00,61.811,61.828,61.645,61.675,112200000.0
2008-12-26 00:30:00,61.695,61.7,61.69,61.69,65400000.0
2008-12-26 00:45:00,61.695,61.76,61.69,61.74,78000000.0
2008-12-26 01:00:00,61.765,61.83,61.765,61.77,124800000.0
2008-12-26 01:15:00,61.77,61.77,61.72,61.73,164600000.0
2008-12-26 01:30:00,61.76,61.768,61.585,61.585,329200000.0
2008-12-26 01:45:00,61.6,61.675,61.57,61.675,332000000.0
2008-12-26 02:00:00,61.675,61.735,61.645,61.705,754600000.0
2008-12-26 02:15:00,61.695,61.81,61.66,61.805,319200000.0
2008-12-26 02:30:00,61.805,61.905,61.75,61.86,1433200000.0
2008-12-26 02:45:00,61.86,61.97,61.675,61.82,1252600000.0
2008-12-26 03:00:00,61.805,61.81,61.655,61.665,532800000.0
2008-12-26 03:15:00,61.68,61.78,61.63,61.76,847800000.0
2008-12-26 03:30:00,61.76,61.87,61.725,61.84,861800000.0
2008-12-26 03:45:00,61.85,61.875,61.8,61.82,822400000.0
2008-12-26 04:00:00,61.78,61.82,61.765,61.785,206400000.0
2008-12-26 04:15:00,61.775,61.785,61.705,61.71,420000000.0
2008-12-26 04:30:00,61.71,61.76,61.69,61.73,996800000.0
2008-12-26 04:45:00,61.74,61.775,61.7,61.77,630000000.0
2008-12-26 05:00:00,61.755,61.79,61.745,61.785,193600000.0
2008-12-26 05:15:00,61.785,61.88,61.755,61.835,585400000.0
2008-12-26 05:30:00,61.84,61.89,61.795,61.8,688600000.0
2008-12-26 05:45:00,61.805,61.84,61.77,61.815,608600000.0
2008-12-26 06:00:00,61.815,61.848,61.785,61.83,445800000.0
2008-12-26 06:15:00,61.83,61.85,61.795,61.8,732400000.0
2008-12-26 06:30:00,61.81,61.81,61.732,61.785,398000000.0
2008-12-26 06:45:00,61.8,61.85,61.755,61.825,504000000.0
2008-12-26 07:00:00,61.825,61.84,61.765,61.775,449600000.0
2008-12-26 07:15:00,61.775,61.85,61.745,61.785,990199999.0
2008-12-26 07:30:00,61.8,61.83,61.725,61.74,603400000.0
2008-12-26 07:45:00,61.745,61.775,61.68,61.745,411200000.0
2008-12-26 08:00:00,61.735,61.84,61.735,61.83,651400000.0
2008-12-26 08:15:00,61.83,61.85,61.771,61.845,330800000.0
2008-12-26 08:30:00,61.845,61.87,61.825,61.84,271400000.0
2008-12-26 08:45:00,61.845,61.885,61.745,61.87,847800000.0
2008-12-26 09:00:00,61.875,61.875,61.82,61.855,439800000.0
2008-12-26 09:15:00,61.855,61.89,61.83,61.855,327800000.0
2008-12-26 09:30:00,61.855,61.91,61.831,61.895,398600000.0
2008-12-26 09:45:00,61.895,61.94,61.84,61.88,281600000.0
2008-12-26 10:00:00,61.89,61.89,61.766,61.865,557400000.0
2008-12-26 10:15:00,61.855,62.01,61.842,61.885,511200000.0
2008-12-26 10:30:00,61.885,61.94,61.86,61.93,609000000.0
2008-12-26 10:45:00,61.92,61.95,61.815,61.835,525200000.0
2008-12-26 11:00:00,61.85,61.87,61.795,61.855,615200000.0
2008-12-26 11:15:00,61.84,61.9,61.819,61.835,652200000.0
2008-12-26 11:30:00,61.89,61.95,61.865,61.92,281600000.0
2008-12-26 11:45:00,61.92,61.93,61.865,61.865,221800000.0
2008-12-26 12:00:00,61.9,61.9,61.78,61.881,441000000.0
2008-12-26 12:15:00,61.825,61.925,61.663,61.897,623000000.0
2008-12-26 12:30:00,61.92,61.975,61.88,61.975,635600000.0
2008-12-26 12:45:00,61.97,62.12,61.91,62.0,388400000.0
2008-12-26 13:00:00,61.99,61.99,61.9,61.96,264200000.0
2008-12-26 13:15:00,61.96,61.96,61.895,61.94,175600000.0
2008-12-26 13:30:00,61.94,61.94,61.857,61.94,201200000.0
2008-12-26 13:45:00,61.94,61.94,61.865,61.94,707800000.0
2008-12-26 14:00:00,61.94,61.94,61.94,61.94,64800000.0
2008-12-26 14:15:00,61.94,61.94,61.843,61.884,150000000.0
2008-12-26 14:30:00,61.895,61.93,61.89,61.925,173000000.0
2008-12-26 14:45:00,61.925,61.925,61.854,61.89,565600000.0
2008-12-26 15:00:00,61.89,61.91,61.804,61.856,374600000.0
2008-12-26 15:15:00,61.873,61.97,61.844,61.92,391400000.0
2008-12-26 15:30:00,61.92,61.99,61.85,61.866,434000000.0
2008-12-26 15:45:00,61.885,61.945,61.835,61.91,728599999.0
2008-12-26 16:00:00,61.91,61.94,61.865,61.93,173000000.0
2008-12-26 16:15:00,61.873,61.93,61.815,61.84,427600000.0
2008-12-26 16:30:00,61.84,61.965,61.835,61.94,525800000.0
2008-12-26 16:45:00,61.94,61.96,61.798,61.88,366000000.0
2008-12-26 17:00:00,61.88,61.9,61.79,61.875,251400000.0
2008-12-26 17:15:00,61.865,61.865,61.66,61.665,725600000.0
2008-12-26 17:30:00,61.665,61.75,61.625,61.745,593000000.0
2008-12-26 17:45:00,61.75,61.8,61.73,61.77,252400000.0
2008-12-26 18:00:00,61.76,61.825,61.745,61.79,327400000.0
2008-12-26 18:15:00,61.79,61.815,61.75,61.765,322400000.0
2008-12-26 18:30:00,61.755,61.78,61.719,61.765,284800000.0
2008-12-26 18:45:00,61.77,61.8,61.719,61.735,224600000.0
2008-12-26 19:00:00,61.715,61.81,61.715,61.775,237200000.0
2008-12-26 19:15:00,61.727,61.783,61.694,61.74,558000000.0
2008-12-26 19:30:00,61.74,61.755,61.665,61.708,497600000.0
2008-12-26 19:45:00,61.708,61.745,61.648,61.715,483400000.0
2008-12-26 20:00:00,61.69,61.84,61.65,61.74,413800000.0
2008-12-26 20:15:00,61.74,61.845,61.712,61.845,167000000.0
2008-12-26 20:30:00,61.845,62.02,61.835,61.96,491200000.0
2008-12-26 20:45:00,61.965,62.04,61.875,62.02,270000000.0
2008-12-26 21:00:00,62.01,62.01,61.805,61.84,234800000.0
2008-12-26 21:15:00,61.835,61.98,61.78,61.96,268600000.0
2008-12-26 21:30:00,61.96,62.0,61.87,61.87,218600000.0
2008-12-26 21:45:00,61.86,62.22,61.795,62.17,515500000.0
2008-12-26 22:00:00,62.16,62.19,62.07,62.146,345400000.0
2008-12-26 22:15:00,62.105,62.22,62.064,62.22,534600000.0
2008-12-26 22:30:00,62.22,62.24,62.09,62.21,1729199998.0
2008-12-26 22:45:00,62.205,62.22,62.2,62.2,2271399999.0
2008-12-26 23:00:00,62.2,62.2,62.2,62.2,2304000000.0
2008-12-26 23:15:00,62.2,62.33,62.17,62.23,626800000.0
2008-12-26 23:30:00,62.23,62.245,62.105,62.13,179600000.0
2008-12-26 23:45:00,62.13,62.155,62.049,62.085,324200000.0
2008-12-29 00:00:00,62.2,62.208,61.99,62.05,200400000.0
2008-12-29 00:15:00,62.07,62.07,61.9,62.0,380400000.0
2008-12-29 00:30:00,62.01,62.02,61.88,61.91,309800000.0
2008-12-29 00:45:00,61.91,62.005,61.91,61.995,402000000.0
2008-12-29 01:00:00,62.01,62.08,61.98,62.06,238800000.0
2008-12-29 01:15:00,62.06,62.06,61.99,62.03,179200000.0
2008-12-29 01:30:00,62.04,62.15,62.04,62.09,329200000.0
2008-12-29 01:45:00,62.09,62.15,62.035,62.07,353400000.0
2008-12-29 02:00:00,62.07,62.07,61.92,62.06,425700000.0
2008-12-29 02:15:00,62.06,62.14,62.01,62.11,307900000.0
2008-12-29 02:30:00,62.095,62.14,62.065,62.09,1138100000.0
2008-12-29 02:45:00,62.09,62.17,62.045,62.16,1047400000.0
2008-12-29 03:00:00,62.16,62.26,62.09,62.25,838600000.0
2008-12-29 03:15:00,62.25,62.32,62.175,62.22,701300000.0
2008-12-29 03:30:00,62.22,62.27,62.22,62.25,268800000.0
2008-12-29 03:45:00,62.25,62.38,62.25,62.38,424100000.0
2008-12-29 04:00:00,62.39,62.39,62.25,62.25,265900000.0
2008-12-29 04:15:00,62.27,62.29,62.205,62.23,337000000.0
2008-12-29 04:30:00,62.23,62.25,62.125,62.155,1099300000.0
2008-12-29 04:45:00,62.155,62.23,62.095,62.23,324800000.0
2008-12-29 05:00:00,62.24,62.27,62.185,62.2,508800000.0
2008-12-29 05:15:00,62.195,62.24,62.17,62.19,1045200000.0
2008-12-29 05:30:00,62.19,62.22,62.155,62.18,269200000.0
2008-12-29 05:45:00,62.18,62.191,62.117,62.13,429200000.0
2008-12-29 06:00:00,62.13,62.18,62.115,62.14,437400000.0
2008-12-29 06:15:00,62.145,62.18,62.12,62.13,553800000.0
2008-12-29 06:30:00,62.13,62.18,62.125,62.145,284600000.0
2008-12-29 06:45:00,62.13,62.19,62.094,62.14,560000000.0
2008-12-29 07:00:00,62.15,62.15,62.1,62.11,533600000.0
2008-12-29 07:15:00,62.11,62.16,62.065,62.12,991200000.0
2008-12-29 07:30:00,62.13,62.13,62.044,62.11,653600000.0
2008-12-29 07:45:00,62.105,62.12,62.015,62.09,1445400000.0
2008-12-29 08:00:00,62.09,62.19,62.045,62.145,2841800000.0
2008-12-29 08:15:00,62.155,62.2,62.065,62.095,2389000000.0
2008-12-29 08:30:00,62.09,62.11,62.02,62.085,1335200000.0
2008-12-29 08:45:00,62.09,62.18,62.05,62.145,2768600000.0
2008-12-29 09:00:00,62.14,62.24,62.12,62.225,2673400000.0
2008-12-29 09:15:00,62.225,62.235,62.155,62.205,2580300000.0
2008-12-29 09:30:00,62.205,62.215,62.15,62.175,2612000000.0
2008-12-29 09:45:00,62.175,62.365,62.165,62.36,3067800000.0
2008-12-29 10:00:00,62.36,62.42,62.33,62.38,2284300000.0
2008-12-29 10:15:00,62.38,62.44,62.34,62.355,1969400000.0
2008-12-29 10:30:00,62.35,62.425,62.34,62.37,2760600001.0
2008-12-29 10:45:00,62.37,62.425,62.294,62.425,1202800000.0
2008-12-29 11:00:00,62.42,62.425,62.325,62.34,1593400000.0
2008-12-29 11:15:00,62.34,62.555,62.325,62.55,2545400000.0
2008-12-29 11:30:00,62.57,62.715,62.54,62.675,3118400000.0
2008-12-29 11:45:00,62.67,62.725,62.615,62.71,2802400000.0
2008-12-29 12:00:00,62.715,62.755,62.665,62.665,2218800000.0
2008-12-29 12:15:00,62.665,62.79,62.665,62.75,1583200000.0
2008-12-29 12:30:00,62.74,62.88,62.73,62.875,2750400000.0
2008-12-29 12:45:00,62.87,62.875,62.615,62.66,2775200000.0
2008-12-29 13:00:00,62.665,62.67,62.115,62.41,6077399992.0
2008-12-29 13:15:00,62.415,62.665,62.41,62.575,3455800000.0
2008-12-29 13:30:00,62.57,62.65,62.505,62.605,2474000000.0
2008-12-29 13:45:00,62.605,62.655,62.565,62.575,1872200000.0
2008-12-29 14:00:00,62.575,62.655,62.54,62.62,2366200000.0
2008-12-29 14:15:00,62.625,62.665,62.51,62.53,3339400000.0
2008-12-29 14:30:00,62.53,62.6,62.48,62.51,2984400000.0
2008-12-29 14:45:00,62.51,62.6,62.5,62.575,2109000000.0
2008-12-29 15:00:00,62.58,62.7,62.5,62.585,3354600000.0
2008-12-29 15:15:00,62.585,62.825,62.58,62.8,3258200000.0
2008-12-29 15:30:00,62.805,62.885,62.74,62.785,2994600000.0
2008-12-29 15:45:00,62.785,62.825,62.725,62.745,2060200000.0
2008-12-29 16:00:00,62.735,62.78,62.69,62.755,1766600000.0
2008-12-29 16:15:00,62.75,62.795,62.67,62.67,1409000000.0
2008-12-29 16:30:00,62.67,62.75,62.645,62.725,1577600000.0
2008-12-29 16:45:00,62.725,62.73,62.66,62.68,1959800000.0
2008-12-29 17:00:00,62.69,62.7,62.51,62.52,2670600000.0
2008-12-29 17:15:00,62.515,62.56,62.185,62.27,3567400000.0
2008-12-29 17:30:00,62.275,62.365,62.245,62.305,2865200000.0
2008-12-29 17:45:00,62.305,62.485,62.29,62.45,3270200000.0
2008-12-29 18:00:00,62.45,62.57,62.44,62.555,2578100000.0
2008-12-29 18:15:00,62.565,62.685,62.495,62.495,2634600000.0
2008-12-29 18:30:00,62.495,62.665,62.495,62.595,2927400000.0
2008-12-29 18:45:00,62.59,62.635,62.51,62.625,2050800000.0
2008-12-29 19:00:00,62.635,62.69,62.585,62.595,2813200000.0
2008-12-29 19:15:00,62.595,62.655,62.44,62.495,2015800000.0
2008-12-29 19:30:00,62.495,62.54,62.465,62.47,1096200000.0
2008-12-29 19:45:00,62.47,62.485,62.34,62.345,2015400000.0
2008-12-29 20:00:00,62.34,62.34,62.115,62.145,2802000000.0
2008-12-29 20:15:00,62.14,62.28,62.13,62.27,1333800000.0
2008-12-29 20:30:00,62.275,62.325,62.08,62.09,2198600000.0
2008-12-29 20:45:00,62.08,62.27,62.06,62.14,3545600000.0
2008-12-29 21:00:00,62.145,62.16,62.08,62.145,1816400000.0
2008-12-29 21:15:00,62.14,62.255,62.07,62.23,3145800000.0
2008-12-29 21:30:00,62.225,62.26,62.125,62.26,2501300000.0
2008-12-29 21:45:00,62.265,62.295,62.09,62.28,3959700000.0
2008-12-29 22:00:00,62.28,62.375,62.21,62.31,2487000000.0
2008-12-29 22:15:00,62.295,62.295,62.095,62.125,1228400000.0
2008-12-29 22:30:00,62.12,62.275,62.09,62.27,3459200000.0
2008-12-29 22:45:00,62.27,62.27,62.04,62.085,2200600000.0
2008-12-29 23:00:00,62.085,62.33,62.02,62.245,2437300000.0
2008-12-29 23:15:00,62.26,62.285,62.176,62.235,1590000000.0
2008-12-29 23:30:00,62.235,62.285,62.055,62.105,1341900000.0
2008-12-29 23:45:00,62.105,62.175,62.04,62.08,1675400000.0
2008-12-30 00:00:00,62.09,62.21,62.06,62.14,694800000.0
2008-12-30 00:15:00,62.135,62.17,62.13,62.13,535800000.0
2008-12-30 00:30:00,62.13,62.2,62.12,62.181,938800000.0
2008-12-30 00:45:00,62.185,62.215,62.089,62.19,425000000.0
2008-12-30 01:00:00,62.195,62.32,62.18,62.285,1702600000.0
2008-12-30 01:15:00,62.295,62.5,62.27,62.45,2458400000.0
2008-12-30 01:30:00,62.445,62.51,62.39,62.45,931400000.0
2008-12-30 01:45:00,62.48,62.54,62.43,62.49,831000000.0
2008-12-30 02:00:00,62.49,62.56,62.205,62.255,751700000.0
2008-12-30 02:15:00,62.255,62.29,62.22,62.275,1057800000.0
2008-12-30 02:30:00,62.265,62.405,62.265,62.405,1380800000.0
2008-12-30 02:45:00,62.4,62.615,62.35,62.36,2404800000.0
2008-12-30 03:00:00,62.365,62.535,62.36,62.4,1096800000.0
2008-12-30 03:15:00,62.4,62.52,62.36,62.47,748600000.0
2008-12-30 03:30:00,62.47,62.48,62.385,62.4,598800000.0
2008-12-30 03:45:00,62.4,62.47,62.38,62.45,2628400000.0
2008-12-30 04:00:00,62.44,62.51,62.285,62.32,3965200000.0
2008-12-30 04:15:00,62.32,62.425,62.245,62.295,2812400000.0
2008-12-30 04:30:00,62.3,62.365,62.25,62.31,3035800000.0
2008-12-30 04:45:00,62.31,62.495,62.31,62.455,1856000000.0
2008-12-30 05:00:00,62.455,62.55,62.445,62.505,1649800000.0
2008-12-30 05:15:00,62.505,62.55,62.49,62.52,1628800000.0
2008-12-30 05:30:00,62.51,62.53,62.45,62.475,1242200000.0
2008-12-30 05:45:00,62.465,62.5,62.425,62.45,2207200000.0
2008-12-30 06:00:00,62.45,62.535,62.45,62.47,1861200000.0
2008-12-30 06:15:00,62.47,62.47,62.385,62.45,603300000.0
2008-12-30 06:30:00,62.42,62.45,62.32,62.39,1770800000.0
2008-12-30 06:45:00,62.385,62.39,62.29,62.315,2101000000.0
2008-12-30 07:00:00,62.33,62.365,62.28,62.365,2189600000.0
2008-12-30 07:15:00,62.365,62.385,62.312,62.37,1179600000.0
2008-12-30 07:30:00,62.37,62.38,62.28,62.295,1551200000.0
2008-12-30 07:45:00,62.29,62.325,62.26,62.31,1922600000.0
2008-12-30 08:00:00,62.31,62.335,62.26,62.29,1824800000.0
2008-12-30 08:15:00,62.29,62.29,62.125,62.18,2131400000.0
2008-12-30 08:30:00,62.18,62.25,62.095,62.2,3136200000.0
2008-12-30 08:45:00,62.2,62.2,62.11,62.12,1261800000.0
2008-12-30 09:00:00,62.12,62.215,62.045,62.195,2902400000.0
2008-12-30 09:15:00,62.195,62.29,62.145,62.18,2265000000.0
2008-12-30 09:30:00,62.18,62.28,62.075,62.185,3235000000.0
2008-12-30 09:45:00,62.185,62.445,62.16,62.43,3587000000.0
2008-12-30 10:00:00,62.42,62.53,62.37,62.39,1728500000.0
2008-12-30 10:15:00,62.42,62.42,62.26,62.305,1707600000.0
2008-12-30 10:30:00,62.275,62.38,62.23,62.355,3496599998.0
2008-12-30 10:45:00,62.355,62.425,62.305,62.385,3415000000.0
2008-12-30 11:00:00,62.38,62.555,62.365,62.48,2850200000.0
2008-12-30 11:15:00,62.49,62.505,62.34,62.39,1932800000.0
2008-12-30 11:30:00,62.405,62.495,62.285,62.455,2500600000.0
2008-12-30 11:45:00,62.455,62.47,62.34,62.38,1745400000.0
2008-12-30 12:00:00,62.38,62.525,62.255,62.49,2735500000.0
2008-12-30 12:15:00,62.49,62.52,62.35,62.415,2019200000.0
2008-12-30 12:30:00,62.415,62.415,62.285,62.34,2897400000.0
2008-12-30 12:45:00,62.335,62.475,62.33,62.465,2362600000.0
2008-12-30 13:00:00,62.45,62.48,62.34,62.365,2412200000.0
2008-12-30 13:15:00,62.37,62.43,62.27,62.32,2175200000.0
2008-12-30 13:30:00,62.32,62.42,62.315,62.355,2204800000.0
2008-12-30 13:45:00,62.355,62.395,62.305,62.395,1740400000.0
2008-12-30 14:00:00,62.395,62.42,62.23,62.295,2322600000.0
2008-12-30 14:15:00,62.3,62.38,62.225,62.36,2105400000.0
2008-12-30 14:30:00,62.36,62.38,62.275,62.3,1446000000.0
2008-12-30 14:45:00,62.295,62.39,62.25,62.27,1804000000.0
2008-12-30 15:00:00,62.255,62.4,62.25,62.295,3006000000.0
2008-12-30 15:15:00,62.295,62.45,62.29,62.38,3496400000.0
2008-12-30 15:30:00,62.4,62.56,62.38,62.54,2658200000.0
2008-12-30 15:45:00,62.53,62.58,62.39,62.43,1779800000.0
2008-12-30 16:00:00,62.42,62.55,62.33,62.43,2396300000.0
2008-12-30 16:15:00,62.43,62.54,62.415,62.51,1556000000.0
2008-12-30 16:30:00,62.505,62.54,62.395,62.43,1697600000.0
2008-12-30 16:45:00,62.43,62.445,62.26,62.28,1657600000.0
2008-12-30 17:00:00,62.26,62.435,62.17,62.435,1936600000.0
2008-12-30 17:15:00,62.425,62.47,62.365,62.38,1614600000.0
2008-12-30 17:30:00,62.375,62.43,62.285,62.38,2373900000.0
2008-12-30 17:45:00,62.38,62.46,62.235,62.305,2860400000.0
2008-12-30 18:00:00,62.305,62.365,62.27,62.34,3161400000.0
2008-12-30 18:15:00,62.335,62.385,62.29,62.315,1529200000.0
2008-12-30 18:30:00,62.32,62.44,62.265,62.44,1183800000.0
2008-12-30 18:45:00,62.43,62.46,62.36,62.36,1374000000.0
2008-12-30 19:00:00,62.36,62.42,62.35,62.405,1840600000.0
2008-12-30 19:15:00,62.42,62.43,62.311,62.38,955400000.0
2008-12-30 19:30:00,62.39,62.41,62.265,62.33,1320500000.0
2008-12-30 19:45:00,62.335,62.41,62.295,62.315,920000000.0
2008-12-30 20:00:00,62.32,62.36,62.275,62.34,1596600000.0
2008-12-30 20:15:00,62.34,62.395,62.299,62.32,944000000.0
2008-12-30 20:30:00,62.315,62.37,62.31,62.32,767200000.0
2008-12-30 20:45:00,62.32,62.35,62.275,62.325,1396400000.0
2008-12-30 21:00:00,62.32,62.37,62.295,62.345,988400000.0
2008-12-30 21:15:00,62.335,62.38,62.275,62.275,1940200000.0
2008-12-30 21:30:00,62.275,62.29,62.22,62.27,1710800000.0
2008-12-30 21:45:00,62.27,62.375,62.25,62.355,1360400000.0
2008-12-30 22:00:00,62.36,62.37,62.25,62.325,1623400000.0
2008-12-30 22:15:00,62.335,62.36,62.286,62.325,1693200000.0
2008-12-30 22:30:00,62.325,62.365,62.3,62.355,2692800000.0
2008-12-30 22:45:00,62.355,62.38,62.32,62.335,1855800000.0
2008-12-30 23:00:00,62.335,62.405,62.33,62.375,691800000.0
2008-12-30 23:15:00,62.37,62.39,62.37,62.39,576800000.0
2008-12-30 23:30:00,62.39,62.41,62.303,62.36,1284000000.0
2008-12-30 23:45:00,62.36,62.435,62.31,62.39,987800000.0
2008-12-31 00:00:00,62.42,62.56,62.38,62.405,918400000.0
2008-12-31 00:15:00,62.415,62.435,62.255,62.37,916900000.0
2008-12-31 00:30:00,62.35,62.38,62.27,62.305,1544800000.0
2008-12-31 00:45:00,62.305,62.35,62.28,62.315,520600000.0
2008-12-31 01:00:00,62.315,62.38,62.315,62.345,1000400000.0
2008-12-31 01:15:00,62.35,62.38,62.28,62.315,998600000.0
2008-12-31 01:30:00,62.31,62.435,62.29,62.38,1854000000.0
2008-12-31 01:45:00,62.38,62.435,62.36,62.36,1175200000.0
2008-12-31 02:00:00,62.36,62.365,62.23,62.25,863200000.0
2008-12-31 02:15:00,62.25,62.295,62.189,62.22,903200000.0
2008-12-31 02:30:00,62.22,62.485,62.205,62.46,1009400000.0
2008-12-31 02:45:00,62.445,62.45,62.36,62.38,571800000.0
2008-12-31 03:00:00,62.38,62.38,62.13,62.17,1060600000.0
2008-12-31 03:15:00,62.17,62.405,62.13,62.305,694800000.0
2008-12-31 03:30:00,62.305,62.36,62.195,62.23,560600000.0
2008-12-31 03:45:00,62.225,62.385,62.2,62.35,1822200000.0
2008-12-31 04:00:00,62.3,62.33,62.245,62.27,1723200000.0
2008-12-31 04:15:00,62.27,62.35,62.265,62.275,904800000.0
2008-12-31 04:30:00,62.275,62.37,62.275,62.365,1610200000.0
2008-12-31 04:45:00,62.365,62.46,62.325,62.4,1526000000.0
2008-12-31 05:00:00,62.4,62.48,62.38,62.39,1226600000.0
2008-12-31 05:15:00,62.385,62.45,62.385,62.43,1158600000.0
2008-12-31 05:30:00,62.425,62.485,62.425,62.475,742200000.0
2008-12-31 05:45:00,62.48,62.52,62.465,62.495,1138200000.0
2008-12-31 06:00:00,62.495,62.575,62.495,62.55,1403900000.0
2008-12-31 06:15:00,62.54,62.58,62.515,62.565,949600000.0
2008-12-31 06:30:00,62.57,62.615,62.502,62.52,993600000.0
2008-12-31 06:45:00,62.52,62.555,62.485,62.521,1009600000.0
2008-12-31 07:00:00,62.54,62.545,62.443,62.455,845000000.0
2008-12-31 07:15:00,62.46,62.46,62.35,62.365,1118000000.0
2008-12-31 07:30:00,62.365,62.445,62.34,62.445,890000000.0
2008-12-31 07:45:00,62.445,62.555,62.425,62.51,1048200000.0
2008-12-31 08:00:00,62.51,62.51,62.421,62.45,580400000.0
2008-12-31 08:15:00,62.45,62.475,62.41,62.447,703400000.0
2008-12-31 08:30:00,62.435,62.465,62.42,62.44,387200000.0
2008-12-31 08:45:00,62.44,62.595,62.44,62.59,1608200000.0
2008-12-31 09:00:00,62.585,62.595,62.405,62.475,1732400000.0
2008-12-31 09:15:00,62.48,62.505,62.395,62.47,1143600000.0
2008-12-31 09:30:00,62.475,62.545,62.4,62.465,1252800000.0
2008-12-31 09:45:00,62.455,62.535,62.37,62.46,1256800000.0
2008-12-31 10:00:00,62.455,62.55,62.44,62.49,1694200000.0
2008-12-31 10:15:00,62.495,62.52,62.43,62.5,1327800000.0
2008-12-31 10:30:00,62.5,62.59,62.422,62.49,1457000000.0
2008-12-31 10:45:00,62.49,62.59,62.49,62.58,1360200000.0
2008-12-31 11:00:00,62.58,62.595,62.39,62.46,1592100000.0
2008-12-31 11:15:00,62.465,62.49,62.305,62.36,2087600000.0
2008-12-31 11:30:00,62.34,62.465,62.255,62.435,2201200000.0
2008-12-31 11:45:00,62.435,62.475,62.415,62.435,1327400000.0
2008-12-31 12:00:00,62.425,62.495,62.41,62.47,1323400000.0
2008-12-31 12:15:00,62.47,62.47,62.415,62.44,1082400000.0
2008-12-31 12:30:00,62.45,62.53,62.37,62.43,1599800000.0
2008-12-31 12:45:00,62.43,62.48,62.43,62.43,1505800000.0
2008-12-31 13:00:00,62.43,62.475,62.393,62.405,1397200000.0
2008-12-31 13:15:00,62.41,62.49,62.38,62.43,2155399997.0
2008-12-31 13:30:00,62.44,62.52,62.39,62.39,1508200000.0
2008-12-31 13:45:00,62.39,62.48,62.275,62.3,2514000002.0
2008-12-31 14:00:00,62.3,62.365,62.23,62.27,3454799998.0
2008-12-31 14:15:00,62.275,62.425,62.265,62.355,2848800000.0
2008-12-31 14:30:00,62.355,62.395,62.28,62.36,1625900000.0
2008-12-31 14:45:00,62.355,62.38,62.115,62.16,1881000000.0
2008-12-31 15:00:00,62.16,62.23,62.125,62.18,1821400000.0
2008-12-31 15:15:00,62.18,62.195,61.98,62.105,3671200000.0
2008-12-31 15:30:00,62.105,62.39,62.105,62.385,3044400000.0
2008-12-31 15:45:00,62.39,62.505,62.32,62.455,2964500000.0
2008-12-31 16:00:00,62.45,62.53,62.335,62.405,2668300000.0
2008-12-31 16:15:00,62.41,62.51,62.35,62.375,3525200000.0
2008-12-31 16:30:00,62.38,62.525,62.26,62.33,3003600000.0
2008-12-31 16:45:00,62.33,62.43,62.25,62.42,2980800000.0
2008-12-31 17:00:00,62.41,62.465,62.355,62.39,2694200000.0
2008-12-31 17:15:00,62.365,62.64,62.32,62.365,2846600000.0
2008-12-31 17:30:00,62.375,62.66,62.36,62.635,2579200000.0
2008-12-31 17:45:00,62.675,63.2,62.52,63.155,4640900000.0
2008-12-31 18:00:00,63.135,63.315,63.08,63.175,4304200000.0
2008-12-31 18:15:00,63.175,63.395,63.145,63.18,3571900000.0
2008-12-31 18:30:00,63.175,63.36,63.16,63.32,3254400000.0
2008-12-31 18:45:00,63.32,63.38,63.24,63.36,2649800000.0
2008-12-31 19:00:00,63.365,63.425,63.305,63.365,1280400000.0
2008-12-31 19:15:00,63.365,63.5,63.35,63.46,978200000.0
2008-12-31 19:30:00,63.47,63.945,63.44,63.86,3468200000.0
2008-12-31 19:45:00,63.85,64.18,63.82,63.92,3312200000.0
2008-12-31 20:00:00,63.94,64.11,63.93,64.045,1622200000.0
2008-12-31 20:15:00,64.045,64.045,63.88,63.995,810000000.0
2008-12-31 20:30:00,63.985,64.045,63.925,64.035,1437200000.0
2008-12-31 20:45:00,64.025,64.19,64.0,64.15,2552500000.0
2008-12-31 21:00:00,64.125,64.32,64.125,64.26,2670200000.0
2008-12-31 21:15:00,64.26,64.29,64.12,64.125,1345600000.0
2008-12-31 21:30:00,64.125,64.165,64.045,64.115,3837100017.0
2008-12-31 21:45:00,64.12,64.485,64.1,64.475,1352700000.0
2008-12-31 22:00:00,64.432,64.444,64.166,64.283,1626200000.0
2008-12-31 22:15:00,64.349,64.519,64.295,64.519,876000000.0
2008-12-31 22:30:00,64.509,64.553,64.448,64.514,1084000000.0
2008-12-31 22:45:00,64.562,64.566,64.409,64.434,1349800000.0
2008-12-31 23:00:00,64.464,64.502,63.706,63.706,1323000000.0
2008-12-31 23:15:00,63.72,63.795,63.512,63.542,1879400000.0
2008-12-31 23:30:00,63.601,63.715,63.438,63.501,1989400000.0
2008-12-31 23:45:00,63.512,63.678,63.44,63.588,2772400000.0
2009-01-01 00:00:00,63.66,63.898,63.586,63.837,2193400000.0
2009-01-01 00:15:00,63.818,63.939,63.774,63.935,1090300000.0
2009-01-01 00:30:00,63.809,63.94,63.773,63.924,1584000000.0
2009-01-01 00:45:00,63.93,63.954,63.881,63.903,2321800000.0
2009-01-01 01:00:00,63.973,64.0,63.894,63.914,3446000000.0
2009-01-01 01:15:00,63.922,63.935,63.886,63.915,1953200000.0
2009-01-01 01:30:00,63.917,63.934,63.891,63.909,1764400000.0
2009-01-01 01:45:00,63.915,63.945,63.896,63.918,1635600000.0
2009-01-01 02:00:00,63.924,63.971,63.893,63.932,1126600000.0
2009-01-01 02:15:00,63.926,63.997,63.897,63.913,1627200000.0
2009-01-01 02:30:00,63.915,63.945,63.899,63.899,1027400000.0
2009-01-01 02:45:00,63.909,63.938,63.889,63.908,1222400000.0
2009-01-01 03:00:00,63.905,63.918,63.878,63.917,619500000.0
2009-01-01 03:15:00,63.91,63.932,63.875,63.906,1282600000.0
2009-01-01 03:30:00,63.906,63.927,63.89,63.908,850600000.0
2009-01-01 03:45:00,63.912,63.929,63.866,63.907,757500000.0
2009-01-01 04:00:00,63.901,63.926,63.888,63.898,986000000.0
2009-01-01 04:15:00,63.915,63.929,63.877,63.88,767600000.0
2009-01-01 04:30:00,63.88,63.901,63.875,63.895,734600000.0
2009-01-01 04:45:00,63.885,63.904,63.873,63.89,712000000.0
2009-01-01 05:00:00,63.896,63.908,63.867,63.894,2156700000.0
2009-01-01 05:15:00,63.895,63.903,63.872,63.891,2491400000.0
2009-01-01 05:30:00,63.883,63.908,63.869,63.887,1095600000.0
2009-01-01 05:45:00,63.884,63.907,63.853,63.88,1603200000.0
2009-01-01 06:00:00,63.888,64.156,63.876,64.14,1318200000.0
2009-01-01 06:15:00,64.149,64.159,64.113,64.139,1529900000.0
2009-01-01 06:30:00,64.135,64.151,64.12,64.145,1997200000.0
2009-01-01 06:45:00,64.146,64.15,64.123,64.142,968300000.0
2009-01-01 07:00:00,64.134,64.154,64.08,64.087,1277700000.0
2009-01-01 07:15:00,64.094,64.145,64.075,64.121,1047400000.0
2009-01-01 07:30:00,64.129,64.156,64.116,64.141,851400000.0
2009-01-01 07:45:00,64.138,64.14,64.068,64.087,1826200000.0
2009-01-01 08:00:00,64.081,64.104,64.07,64.072,1412200000.0
2009-01-01 08:15:00,64.08,64.107,64.007,64.01,1911000000.0
2009-01-01 08:30:00,63.994,64.008,63.97,63.988,1242600000.0
2009-01-01 08:45:00,63.981,63.996,63.87,63.886,1711800000.0
2009-01-01 09:00:00,63.893,63.905,63.649,63.708,1818000000.0
2009-01-01 09:15:00,63.694,63.704,63.664,63.692,1844700000.0
2009-01-01 09:30:00,63.684,63.71,63.674,63.688,1670000000.0
2009-01-01 09:45:00,63.694,63.706,63.662,63.686,3820000000.0
2009-01-01 10:00:00,63.693,63.735,63.643,63.735,3257200000.0
2009-01-01 10:15:00,63.733,63.763,63.646,63.756,2644000000.0
2009-01-01 10:30:00,63.712,63.803,63.655,63.803,2138400000.0
2009-01-01 10:45:00,63.813,63.891,63.754,63.891,3028400000.0
2009-01-01 11:00:00,63.851,63.995,63.845,63.995,2842600000.0
2009-01-01 11:15:00,63.987,64.103,63.948,64.02,2388400000.0
2009-01-01 11:30:00,64.06,64.211,64.004,64.075,2517200000.0
2009-01-01 11:45:00,64.081,64.242,64.061,64.221,3790800000.0
2009-01-01 12:00:00,64.175,64.296,64.175,64.251,2538400000.0
2009-01-01 12:15:00,64.257,64.323,64.257,64.293,2936900000.0
2009-01-01 12:30:00,64.287,64.332,64.284,64.312,3058000000.0
2009-01-01 12:45:00,64.316,64.357,64.31,64.338,2643900000.0
2009-01-01 13:00:00,64.339,64.402,64.329,64.398,1763800000.0
2009-01-01 13:15:00,64.387,64.396,64.349,64.379,1540900000.0
2009-01-01 13:30:00,64.379,64.402,64.32,64.363,1787900000.0
2009-01-01 13:45:00,64.362,64.393,64.353,64.376,2080600000.0
2009-01-01 14:00:00,64.376,64.384,64.351,64.368,1288800000.0
2009-01-01 14:15:00,64.366,64.4,64.352,64.392,1707800000.0
2009-01-01 14:30:00,64.4,64.407,64.371,64.372,2066600000.0
2009-01-01 14:45:00,64.375,64.623,64.375,64.597,2201000000.0
2009-01-01 15:00:00,64.603,64.64,64.577,64.59,1966600000.0
2009-01-01 15:15:00,64.596,64.65,64.591,64.634,2514600000.0
2009-01-01 15:30:00,64.623,64.666,64.612,64.653,2065200000.0
2009-01-01 15:45:00,64.652,64.686,64.631,64.652,2356300000.0
2009-01-01 16:00:00,64.653,64.682,64.59,64.6,1699400000.0
2009-01-01 16:15:00,64.598,64.63,64.589,64.618,2180600000.0
2009-01-01 16:30:00,64.607,64.628,64.504,64.518,1999500000.0
2009-01-01 16:45:00,64.495,64.524,64.285,64.3,2596200000.0
2009-01-01 17:00:00,64.3,64.323,64.285,64.308,2835700000.0
2009-01-01 17:15:00,64.309,64.327,64.287,64.294,2852200000.0
2009-01-01 17:30:00,64.308,64.34,64.278,64.327,1792200000.0
2009-01-01 17:45:00,64.329,64.347,64.29,64.317,2319800000.0
2009-01-01 18:00:00,64.316,64.335,64.288,64.313,3105000000.0
2009-01-01 18:15:00,64.303,64.33,64.283,64.325,2925800000.0
2009-01-01 18:30:00,64.328,64.334,64.277,64.317,2283800000.0
2009-01-01 18:45:00,64.327,64.336,64.286,64.326,2608700000.0
2009-01-01 19:00:00,64.316,64.341,64.292,64.312,1718600000.0
2009-01-01 19:15:00,64.312,64.325,64.282,64.292,2790300000.0
2009-01-01 19:30:00,64.305,64.335,64.289,64.325,2163600000.0
2009-01-01 19:45:00,64.322,64.322,64.239,64.243,1818200000.0
2009-01-01 20:00:00,64.188,64.206,63.943,63.961,1974700000.0
2009-01-01 20:15:00,63.955,63.955,63.631,63.686,1558600000.0
2009-01-01 20:30:00,63.653,63.687,63.526,63.544,997900000.0
2009-01-01 20:45:00,63.544,63.706,63.536,63.603,1917700000.0
2009-01-01 21:00:00,63.573,63.686,63.492,63.686,1743000000.0
2009-01-01 21:15:00,63.708,63.735,63.598,63.656,1496800000.0
2009-01-01 21:30:00,63.69,63.748,63.64,63.728,818600000.0
2009-01-01 21:45:00,63.724,63.741,63.651,63.674,1542800000.0
2009-01-01 22:00:00,63.669,63.723,63.616,63.663,1825200000.0
2009-01-01 22:15:00,63.667,63.725,63.523,63.61,1045600000.0
2009-01-01 22:30:00,63.581,63.76,63.516,63.548,1343300000.0
2009-01-01 22:45:00,63.551,63.709,63.537,63.675,1543200000.0
2009-01-01 23:00:00,63.623,63.71,63.614,63.69,1563000000.0
2009-01-01 23:15:00,63.684,63.723,63.626,63.718,2329200000.0
2009-01-01 23:30:00,63.7,63.848,63.637,63.823,2382500000.0
2009-01-01 23:45:00,63.853,64.033,63.822,63.964,3086700000.0
2009-01-02 00:00:00,63.96,64.11,63.895,63.935,720500000.0
2009-01-02 00:15:00,63.93,64.075,63.925,64.035,841600012.0
2009-01-02 00:30:00,64.075,64.31,63.98,64.18,887400006.0
2009-01-02 00:45:00,64.18,64.18,64.08,64.105,287400000.0
2009-01-02 01:00:00,64.1,64.11,63.84,64.0,555700000.0
2009-01-02 01:15:00,63.99,63.995,63.83,63.895,690800000.0
2009-01-02 01:30:00,63.9,64.0,63.875,63.935,662200000.0
2009-01-02 01:45:00,63.94,63.94,63.87,63.87,614200000.0
2009-01-02 02:00:00,63.875,63.875,63.73,63.802,382400001.0
2009-01-02 02:15:00,63.83,63.84,63.72,63.77,916000000.0
2009-01-02 02:30:00,63.785,63.81,63.685,63.77,1121600000.0
2009-01-02 02:45:00,63.77,63.9,63.769,63.83,996000000.0
2009-01-02 03:00:00,63.82,63.82,63.735,63.795,806000000.0
2009-01-02 03:15:00,63.79,63.81,63.755,63.81,195200000.0
2009-01-02 03:30:00,63.81,63.81,63.49,63.53,684000000.0
2009-01-02 03:45:00,63.525,63.57,63.405,63.495,2276100000.0
2009-01-02 04:00:00,63.505,63.515,63.35,63.375,1390400000.0
2009-01-02 04:15:00,63.375,63.38,63.255,63.315,1156100000.0
2009-01-02 04:30:00,63.315,63.335,63.06,63.16,1985900000.0
2009-01-02 04:45:00,63.17,63.445,63.105,63.395,2044200000.0
2009-01-02 05:00:00,63.395,63.395,63.165,63.205,2403600000.0
2009-01-02 05:15:00,63.195,63.28,63.12,63.145,1306600000.0
2009-01-02 05:30:00,63.14,63.275,63.09,63.275,1844800001.0
2009-01-02 05:45:00,63.275,63.33,63.195,63.31,1637600000.0
2009-01-02 06:00:00,63.305,63.325,63.21,63.215,2790200000.0
2009-01-02 06:15:00,63.215,63.425,63.215,63.38,2297800000.0
2009-01-02 06:30:00,63.375,63.435,63.335,63.4,1318000000.0
2009-01-02 06:45:00,63.4,63.47,63.305,63.46,1833400000.0
2009-01-02 07:00:00,63.46,63.54,63.405,63.535,1271400000.0
2009-01-02 07:15:00,63.52,63.575,63.49,63.5,1594600000.0
2009-01-02 07:30:00,63.495,63.515,63.305,63.34,1509000000.0
2009-01-02 07:45:00,63.34,63.45,63.26,63.26,1727200000.0
2009-01-02 08:00:00,63.26,63.46,63.26,63.405,1806000000.0
2009-01-02 08:15:00,63.4,63.435,63.35,63.35,1038400000.0
2009-01-02 08:30:00,63.37,63.525,63.36,63.425,1402000000.0
2009-01-02 08:45:00,63.435,63.5,63.4,63.445,1636000000.0
2009-01-02 09:00:00,63.45,63.46,63.22,63.225,2255000000.0
2009-01-02 09:15:00,63.225,63.3,63.11,63.245,2625000000.0
2009-01-02 09:30:00,63.245,63.29,63.19,63.225,1345800000.0
2009-01-02 09:45:00,63.22,63.295,63.205,63.28,864000000.0
2009-01-02 10:00:00,63.28,63.33,63.235,63.31,1403600000.0
2009-01-02 10:15:00,63.31,63.465,63.3,63.37,2173600000.0
2009-01-02 10:30:00,63.35,63.47,63.33,63.455,1756200000.0
2009-01-02 10:45:00,63.455,63.56,63.385,63.515,2261300000.0
2009-01-02 11:00:00,63.515,63.52,63.3,63.33,1629800000.0
2009-01-02 11:15:00,63.33,63.615,63.325,63.525,2284800000.0
2009-01-02 11:30:00,63.525,63.535,63.35,63.435,800800000.0
2009-01-02 11:45:00,63.435,63.455,63.385,63.45,1033200000.0
2009-01-02 12:00:00,63.45,63.52,63.26,63.27,1669600000.0
2009-01-02 12:15:00,63.265,63.38,63.22,63.29,1338600000.0
2009-01-02 12:30:00,63.29,63.305,63.207,63.27,413400000.0
2009-01-02 12:45:00,63.27,63.39,63.25,63.35,1102600000.0
2009-01-02 13:00:00,63.35,63.415,63.33,63.375,1092200000.0
2009-01-02 13:15:00,63.385,63.42,63.325,63.345,875800000.0
2009-01-02 13:30:00,63.33,63.41,63.29,63.375,1692200000.0
2009-01-02 13:45:00,63.375,63.435,63.325,63.4,1358000000.0
2009-01-02 14:00:00,63.4,63.64,63.4,63.59,1552200000.0
2009-01-02 14:15:00,63.59,63.6,63.47,63.485,967400000.0
2009-01-02 14:30:00,63.485,63.705,63.465,63.605,2712600000.0
2009-01-02 14:45:00,63.605,63.61,63.535,63.56,2117700000.0
2009-01-02 15:00:00,63.55,63.69,63.46,63.67,2742400000.0
2009-01-02 15:15:00,63.665,63.75,63.54,63.7,3030000000.0
2009-01-02 15:30:00,63.7,63.765,63.69,63.73,2748000002.0
2009-01-02 15:45:00,63.735,63.8,63.645,63.66,2579200000.0
2009-01-02 16:00:00,63.66,63.8,63.655,63.8,1333200000.0
2009-01-02 16:15:00,63.79,63.815,63.64,63.64,1718600000.0
2009-01-02 16:30:00,63.635,63.92,63.62,63.875,2798200000.0
2009-01-02 16:45:00,63.875,64.005,63.865,63.97,3601200000.0
2009-01-02 17:00:00,63.975,63.975,63.735,63.865,3647400000.0
2009-01-02 17:15:00,63.87,64.06,63.855,63.965,3609100000.0
2009-01-02 17:30:00,63.955,64.075,63.88,64.03,3399800000.0
2009-01-02 17:45:00,64.03,64.245,63.76,64.175,3977100000.0
2009-01-02 18:00:00,64.16,64.235,64.09,64.215,3357100000.0
2009-01-02 18:15:00,64.235,64.24,64.16,64.18,1909800000.0
2009-01-02 18:30:00,64.18,64.315,64.175,64.305,2106700000.0
2009-01-02 18:45:00,64.3,64.545,64.3,64.525,2602400000.0
2009-01-02 19:00:00,64.525,64.7,64.5,64.64,2657800000.0
2009-01-02 19:15:00,64.64,64.67,64.39,64.545,2928400000.0
2009-01-02 19:30:00,64.545,64.59,64.455,64.5,2185800000.0
2009-01-02 19:45:00,64.48,64.56,64.46,64.47,1388600001.0
2009-01-02 20:00:00,64.47,64.545,64.315,64.5,1642800000.0
2009-01-02 20:15:00,64.465,64.58,64.44,64.52,2516200000.0
2009-01-02 20:30:00,64.485,65.045,64.48,64.98,5569600000.0
2009-01-02 20:45:00,64.98,65.0,64.825,64.94,2808600000.0
2009-01-02 21:00:00,64.925,64.97,64.83,64.86,2338600000.0
2009-01-02 21:15:00,64.865,65.09,64.83,65.075,2827000000.0
2009-01-02 21:30:00,65.075,65.31,65.075,65.31,3087200000.0
2009-01-02 21:45:00,65.315,65.52,65.18,65.505,2970600000.0
2009-01-02 22:00:00,65.505,65.515,65.265,65.3,1872600000.0
2009-01-02 22:15:00,65.305,65.31,65.175,65.26,1550600000.0
2009-01-02 22:30:00,65.27,65.515,65.265,65.48,1928400000.0
2009-01-02 22:45:00,65.47,65.55,65.41,65.42,1493600000.0
2009-01-02 23:00:00,65.42,65.5,65.405,65.44,526000000.0
2009-01-02 23:15:00,65.44,65.55,65.41,65.42,1903000000.0
2009-01-02 23:30:00,65.42,65.42,65.23,65.41,1654200000.0
2009-01-02 23:45:00,65.405,65.41,65.23,65.255,1844800000.0
2009-01-05 00:00:00,65.366,65.455,65.325,65.4,622000000.0
2009-01-05 00:15:00,65.4,65.47,65.39,65.43,287200000.0
2009-01-05 00:30:00,65.43,65.775,65.43,65.73,972000000.0
2009-01-05 00:45:00,65.74,65.885,65.74,65.78,1096800000.0
2009-01-05 01:00:00,65.78,65.86,65.74,65.86,1012400000.0
2009-01-05 01:15:00,65.855,65.915,65.785,65.795,2758400000.0
2009-01-05 01:30:00,65.8,65.92,65.79,65.845,1574600000.0
2009-01-05 01:45:00,65.84,65.905,65.78,65.87,2724000000.0
2009-01-05 02:00:00,65.86,65.86,65.62,65.655,1732000000.0
2009-01-05 02:15:00,65.64,65.7,65.625,65.68,1916800000.0
2009-01-05 02:30:00,65.68,65.76,65.635,65.69,1482400000.0
2009-01-05 02:45:00,65.685,65.785,65.665,65.745,907600000.0
2009-01-05 03:00:00,65.755,65.785,65.635,65.635,769000000.0
2009-01-05 03:15:00,65.645,65.715,65.58,65.605,895400001.0
2009-01-05 03:30:00,65.61,65.69,65.515,65.65,573400000.0
2009-01-05 03:45:00,65.655,65.72,65.63,65.655,1097000000.0
2009-01-05 04:00:00,65.645,65.66,65.38,65.38,1390000000.0
2009-01-05 04:15:00,65.38,65.605,65.325,65.375,1527200000.0
2009-01-05 04:30:00,65.38,65.505,65.365,65.445,1188700000.0
2009-01-05 04:45:00,65.45,65.46,65.41,65.43,703800000.0
2009-01-05 05:00:00,65.43,65.49,65.23,65.3,522600000.0
2009-01-05 05:15:00,65.3,65.32,65.105,65.315,723560000.0
2009-01-05 05:30:00,65.285,65.55,65.275,65.52,549000000.0
2009-01-05 05:45:00,65.53,65.58,65.415,65.46,554700000.0
2009-01-05 06:00:00,65.46,65.46,65.32,65.34,561000000.0
2009-01-05 06:15:00,65.345,65.52,65.33,65.52,920600000.0
2009-01-05 06:30:00,65.52,65.565,65.435,65.445,672400000.0
2009-01-05 06:45:00,65.445,65.49,65.405,65.43,300600000.0
2009-01-05 07:00:00,65.435,65.5,65.36,65.44,268800000.0
2009-01-05 07:15:00,65.44,65.595,65.42,65.585,494400000.0
2009-01-05 07:30:00,65.58,65.645,65.55,65.56,704600000.0
2009-01-05 07:45:00,65.56,65.665,65.54,65.615,760800000.0
2009-01-05 08:00:00,65.615,65.645,65.58,65.58,685400000.0
2009-01-05 08:15:00,65.585,65.885,65.585,65.815,1135200000.0
2009-01-05 08:30:00,65.815,65.9,65.69,65.72,1283800000.0
2009-01-05 08:45:00,65.72,65.765,65.525,65.61,2135700000.0
2009-01-05 09:00:00,65.615,65.72,65.355,65.435,1375500000.0
2009-01-05 09:15:00,65.44,65.6,65.435,65.57,1112200000.0
2009-01-05 09:30:00,65.57,65.57,65.4,65.515,1447800000.0
2009-01-05 09:45:00,65.52,65.54,65.425,65.49,1250200000.0
2009-01-05 10:00:00,65.495,65.655,65.475,65.595,1692800000.0
2009-01-05 10:15:00,65.59,65.705,65.335,65.68,2429600000.0
2009-01-05 10:30:00,65.69,65.85,65.57,65.85,4019200000.0
2009-01-05 10:45:00,65.855,65.98,65.78,65.97,2848800000.0
2009-01-05 11:00:00,65.975,66.13,65.95,66.1,4209800000.0
2009-01-05 11:15:00,66.1,66.225,66.055,66.185,2588400000.0
2009-01-05 11:30:00,66.19,66.55,66.18,66.345,4216700000.0
2009-01-05 11:45:00,66.355,66.365,65.995,66.0,3023400000.0
2009-01-05 12:00:00,66.005,66.295,65.945,66.22,3121980000.0
2009-01-05 12:15:00,66.22,66.3,66.135,66.145,1952920000.0
2009-01-05 12:30:00,66.145,66.19,66.005,66.105,1285060000.0
2009-01-05 12:45:00,66.105,66.3,66.08,66.16,2655700000.0
2009-01-05 13:00:00,66.16,66.2,65.79,65.875,2176400000.0
2009-01-05 13:15:00,65.87,65.995,65.825,65.95,1518000000.0
2009-01-05 13:30:00,65.95,66.22,65.94,66.18,1222000000.0
2009-01-05 13:45:00,66.17,66.23,66.085,66.205,2008200000.0
2009-01-05 14:00:00,66.2,66.225,66.03,66.065,1552900000.0
2009-01-05 14:15:00,66.065,66.185,66.01,66.18,1747800000.0
2009-01-05 14:30:00,66.18,66.225,66.13,66.18,1253400000.0
2009-01-05 14:45:00,66.165,66.175,66.025,66.085,1813600000.0
2009-01-05 15:00:00,66.09,66.17,66.05,66.065,735380000.0
2009-01-05 15:15:00,66.07,66.125,65.98,66.025,1739500000.0
2009-01-05 15:30:00,66.025,66.04,65.905,65.91,1295200000.0
2009-01-05 15:45:00,65.905,65.97,65.85,65.89,1728500000.0
2009-01-05 16:00:00,65.895,65.985,65.85,65.98,1380800000.0
2009-01-05 16:15:00,65.99,66.49,65.99,66.39,1662400000.0
2009-01-05 16:30:00,66.39,66.455,66.29,66.365,2131600000.0
2009-01-05 16:45:00,66.365,66.425,66.23,66.3,1833199999.0
2009-01-05 17:00:00,66.295,66.465,66.21,66.375,1750800000.0
2009-01-05 17:15:00,66.375,66.555,66.32,66.515,1901300000.0
2009-01-05 17:30:00,66.515,66.655,66.415,66.63,1433700000.0
2009-01-05 17:45:00,66.63,66.835,66.555,66.585,1222700000.0
2009-01-05 18:00:00,66.59,66.68,66.41,66.62,1814920000.0
2009-01-05 18:15:00,66.63,66.645,66.425,66.59,2530800000.0
2009-01-05 18:30:00,66.595,66.675,66.395,66.44,2181300000.0
2009-01-05 18:45:00,66.455,66.635,66.41,66.61,1309280000.0
2009-01-05 19:00:00,66.59,66.7,66.555,66.7,2334400000.0
2009-01-05 19:15:00,66.7,66.865,66.68,66.795,1362400000.0
2009-01-05 19:30:00,66.79,66.85,66.71,66.735,991700000.0
2009-01-05 19:45:00,66.73,66.78,66.635,66.645,745200000.0
2009-01-05 20:00:00,66.635,66.69,66.58,66.69,452200000.0
2009-01-05 20:15:00,66.695,66.785,66.685,66.735,424360000.0
2009-01-05 20:30:00,66.735,66.8,66.675,66.715,527600000.0
2009-01-05 20:45:00,66.725,66.83,66.61,66.77,1256200000.0
2009-01-05 21:00:00,66.77,67.03,66.77,66.985,785600000.0
2009-01-05 21:15:00,66.985,67.015,66.625,66.655,1392680000.0
2009-01-05 21:30:00,66.65,66.71,66.54,66.695,1774000000.0
2009-01-05 21:45:00,66.69,66.695,66.6,66.61,736200000.0
2009-01-05 22:00:00,66.61,66.755,66.61,66.695,675400000.0
2009-01-05 22:15:00,66.695,66.7,66.63,66.64,883800000.0
2009-01-05 22:30:00,66.64,66.71,66.615,66.645,781600000.0
2009-01-05 22:45:00,66.655,66.79,66.655,66.695,924600000.0
2009-01-05 23:00:00,66.7,67.02,66.7,66.92,1216400000.0
2009-01-05 23:15:00,66.925,67.26,66.915,67.06,1521000000.0
2009-01-05 23:30:00,67.05,67.095,66.875,67.05,1144460000.0
2009-01-05 23:45:00,67.05,67.11,66.885,67.0,1409200000.0
2009-01-06 00:00:00,66.98,66.99,66.555,66.695,1953880000.0
2009-01-06 00:15:00,66.695,66.8,66.49,66.525,680400000.0
2009-01-06 00:30:00,66.52,66.575,66.425,66.505,969000000.0
2009-01-06 00:45:00,66.51,66.55,66.485,66.505,182200000.0
2009-01-06 01:00:00,66.5,66.665,66.495,66.66,384800000.0
2009-01-06 01:15:00,66.66,66.74,66.595,66.7,282600000.0
2009-01-06 01:30:00,66.7,66.78,66.69,66.78,282400000.0
2009-01-06 01:45:00,66.78,66.78,66.5,66.57,1516600000.0
2009-01-06 02:00:00,66.56,66.6,66.355,66.355,843600000.0
2009-01-06 02:15:00,66.36,66.4,66.28,66.305,521600000.0
2009-01-06 02:30:00,66.3,66.395,66.275,66.355,508000000.0
2009-01-06 02:45:00,66.35,66.365,66.22,66.3,745400000.0
2009-01-06 03:00:00,66.31,66.345,66.18,66.33,782000000.0
2009-01-06 03:15:00,66.34,66.345,66.22,66.265,543400000.0
2009-01-06 03:30:00,66.265,66.325,66.24,66.26,250600000.0
2009-01-06 03:45:00,66.265,66.33,66.26,66.325,487400000.0
2009-01-06 04:00:00,66.305,66.38,66.295,66.355,435000000.0
2009-01-06 04:15:00,66.355,66.475,66.34,66.465,506800000.0
2009-01-06 04:30:00,66.465,66.55,66.45,66.495,602400000.0
2009-01-06 04:45:00,66.51,66.525,66.435,66.485,640280000.0
2009-01-06 05:00:00,66.48,66.48,66.435,66.455,791200000.0
2009-01-06 05:15:00,66.445,66.555,66.44,66.495,530000000.0
2009-01-06 05:30:00,66.495,66.575,66.455,66.57,629180000.0
2009-01-06 05:45:00,66.565,66.64,66.55,66.61,345780000.0
2009-01-06 06:00:00,66.605,66.645,66.525,66.525,666900000.0
2009-01-06 06:15:00,66.525,66.525,66.24,66.305,2397580000.0
2009-01-06 06:30:00,66.305,66.32,66.105,66.145,1088200000.0
2009-01-06 06:45:00,66.14,66.325,66.12,66.305,2082600000.0
2009-01-06 07:00:00,66.3,66.3,66.155,66.285,2008800000.0
2009-01-06 07:15:00,66.285,66.365,66.115,66.33,2063200000.0
2009-01-06 07:30:00,66.325,66.365,66.21,66.295,1123400000.0
2009-01-06 07:45:00,66.295,66.345,66.2,66.305,932740000.0
2009-01-06 08:00:00,66.295,66.38,66.26,66.31,1008800000.0
2009-01-06 08:15:00,66.305,66.4,66.29,66.34,899400000.0
2009-01-06 08:30:00,66.33,66.42,66.305,66.39,757400000.0
2009-01-06 08:45:00,66.39,66.515,66.34,66.41,996840000.0
2009-01-06 09:00:00,66.415,66.49,66.195,66.235,1044060000.0
2009-01-06 09:15:00,66.215,66.285,66.01,66.015,1607780000.0
2009-01-06 09:30:00,66.015,66.125,65.96,66.075,1802440000.0
2009-01-06 09:45:00,66.07,66.19,65.92,66.1,1359220000.0
2009-01-06 10:00:00,66.095,66.205,65.895,66.11,1714640000.0
2009-01-06 10:15:00,66.11,66.16,65.93,66.16,1660540000.0
2009-01-06 10:30:00,66.155,66.24,66.0,66.06,1524400000.0
2009-01-06 10:45:00,66.06,66.305,66.05,66.25,1471800000.0
2009-01-06 11:00:00,66.25,66.505,66.245,66.395,2376800000.0
2009-01-06 11:15:00,66.39,66.515,66.375,66.45,1383000000.0
2009-01-06 11:30:00,66.45,66.58,66.41,66.555,1139800000.0
2009-01-06 11:45:00,66.555,66.655,66.5,66.56,1612800000.0
2009-01-06 12:00:00,66.555,66.935,66.42,66.9,3273800000.0
2009-01-06 12:15:00,66.895,67.125,66.81,67.04,2285600000.0
2009-01-06 12:30:00,67.04,67.055,66.76,66.89,1570500000.0
2009-01-06 12:45:00,66.89,66.995,66.81,66.885,2001900000.0
2009-01-06 13:00:00,66.885,66.96,66.735,66.735,2007600000.0
2009-01-06 13:15:00,66.73,66.94,66.675,66.855,1498100000.0
2009-01-06 13:30:00,66.855,66.945,66.745,66.905,1676900000.0
2009-01-06 13:45:00,66.905,66.97,66.865,66.925,1599800000.0
2009-01-06 14:00:00,66.92,67.11,66.89,67.09,1544000000.0
2009-01-06 14:15:00,67.095,67.2,66.88,66.905,1466780000.0
2009-01-06 14:30:00,66.9,66.99,66.83,66.86,1272980000.0
2009-01-06 14:45:00,66.875,67.18,66.83,67.095,1035200000.0
2009-01-06 15:00:00,67.1,67.155,66.95,67.155,1669600000.0
2009-01-06 15:15:00,67.15,67.185,66.935,67.09,2033900000.0
2009-01-06 15:30:00,67.09,67.53,67.09,67.515,2370480000.0
2009-01-06 15:45:00,67.515,67.54,67.335,67.41,1962800000.0
2009-01-06 16:00:00,67.42,67.49,67.32,67.375,1744400000.0
2009-01-06 16:15:00,67.37,67.49,67.3,67.35,2045200000.0
2009-01-06 16:30:00,67.345,67.55,67.26,67.525,2096200000.0
2009-01-06 16:45:00,67.525,68.12,67.51,68.02,2576880000.0
2009-01-06 17:00:00,68.025,68.1,67.69,67.695,2891800000.0
2009-01-06 17:15:00,67.69,67.71,67.325,67.4,1791820000.0
2009-01-06 17:30:00,67.405,67.545,67.23,67.535,1570560000.0
2009-01-06 17:45:00,67.515,67.535,67.33,67.485,1163380000.0
2009-01-06 18:00:00,67.5,67.51,67.34,67.435,1695200000.0
2009-01-06 18:15:00,67.45,67.605,67.415,67.565,1494480000.0
2009-01-06 18:30:00,67.565,67.85,67.555,67.815,1675180001.0
2009-01-06 18:45:00,67.815,67.86,67.68,67.685,2158100000.0
2009-01-06 19:00:00,67.675,67.875,67.605,67.795,3512399996.0
2009-01-06 19:15:00,67.8,67.815,67.555,67.715,1855680000.0
2009-01-06 19:30:00,67.7,67.88,67.655,67.825,1106800000.0
2009-01-06 19:45:00,67.83,67.9,67.785,67.86,1213600000.0
2009-01-06 20:00:00,67.86,67.99,67.635,67.65,2790500000.0
2009-01-06 20:15:00,67.66,67.845,67.5,67.84,2192800000.0
2009-01-06 20:30:00,67.84,67.84,67.62,67.765,909200000.0
2009-01-06 20:45:00,67.77,67.77,67.65,67.72,818800000.0
2009-01-06 21:00:00,67.72,67.925,67.665,67.795,2560100000.0
2009-01-06 21:15:00,67.795,67.955,67.775,67.955,3879600000.0
2009-01-06 21:30:00,67.955,68.01,67.93,67.995,1338400000.0
2009-01-06 21:45:00,68.0,68.165,67.98,68.165,1508600000.0
2009-01-06 22:00:00,68.155,68.28,68.015,68.14,3164600000.0
2009-01-06 22:15:00,68.135,68.145,67.865,67.92,2717200000.0
2009-01-06 22:30:00,67.92,67.97,67.78,67.85,3887999999.0
2009-01-06 22:45:00,67.845,67.905,67.77,67.87,3014800000.0
2009-01-06 23:00:00,67.865,67.875,67.78,67.795,1124200000.0
2009-01-06 23:15:00,67.795,67.82,67.7,67.705,323600000.0
2009-01-06 23:30:00,67.705,67.79,67.705,67.715,352000000.0
2009-01-06 23:45:00,67.725,67.77,67.705,67.72,365120000.0
2009-01-07 00:00:00,67.7,67.715,67.47,67.49,848200004.0
2009-01-07 00:15:00,67.5,67.605,67.445,67.505,658000000.0
2009-01-07 00:30:00,67.5,67.565,67.345,67.445,1518800038.0
2009-01-07 00:45:00,67.42,67.445,67.21,67.235,761400001.0
2009-01-07 01:00:00,67.24,67.3,67.185,67.275,688200000.0
2009-01-07 01:15:00,67.275,67.35,67.22,67.3,568200000.0
2009-01-07 01:30:00,67.3,67.345,67.14,67.2,1022200009.0
2009-01-07 01:45:00,67.2,67.285,67.13,67.225,673800000.0
2009-01-07 02:00:00,67.225,67.43,67.18,67.37,727600000.0
2009-01-07 02:15:00,67.37,67.445,67.28,67.405,971000000.0
2009-01-07 02:30:00,67.405,67.72,67.375,67.665,1025279998.0
2009-01-07 02:45:00,67.67,67.9,67.67,67.72,1317300000.0
2009-01-07 03:00:00,67.72,67.82,67.66,67.68,1104800000.0
2009-01-07 03:15:00,67.675,67.795,67.65,67.795,688500000.0
2009-01-07 03:30:00,67.805,67.815,67.69,67.72,903000000.0
2009-01-07 03:45:00,67.72,67.84,67.72,67.81,520900000.0
2009-01-07 04:00:00,67.81,67.875,67.765,67.87,402200000.0
2009-01-07 04:15:00,67.885,67.885,67.695,67.705,499000000.0
2009-01-07 04:30:00,67.705,67.76,67.65,67.71,674200000.0
2009-01-07 04:45:00,67.705,67.825,67.655,67.795,883800000.0
2009-01-07 05:00:00,67.78,67.795,67.64,67.745,1281620000.0
2009-01-07 05:15:00,67.75,67.8,67.685,67.75,738600000.0
2009-01-07 05:30:00,67.745,67.75,67.64,67.68,973000000.0
2009-01-07 05:45:00,67.68,67.79,67.655,67.705,1176400000.0
2009-01-07 06:00:00,67.705,67.76,67.69,67.755,282800000.0
2009-01-07 06:15:00,67.755,67.79,67.678,67.765,241800000.0
2009-01-07 06:30:00,67.75,67.78,67.685,67.765,475000000.0
2009-01-07 06:45:00,67.76,67.785,67.71,67.73,421700000.0
2009-01-07 07:00:00,67.725,67.735,67.595,67.71,928400000.0
2009-01-07 07:15:00,67.71,67.75,67.655,67.725,404000000.0
2009-01-07 07:30:00,67.725,67.81,67.67,67.785,1140800000.0
2009-01-07 07:45:00,67.78,67.89,67.76,67.84,1135600000.0
2009-01-07 08:00:00,67.84,67.875,67.775,67.85,1237340000.0
2009-01-07 08:15:00,67.845,67.88,67.785,67.81,924400000.0
2009-01-07 08:30:00,67.82,67.85,67.5,67.545,1669500000.0
2009-01-07 08:45:00,67.545,67.645,67.295,67.39,895400000.0
2009-01-07 09:00:00,67.39,67.495,67.365,67.425,1028780000.0
2009-01-07 09:15:00,67.43,67.675,67.41,67.63,1211800000.0
2009-01-07 09:30:00,67.625,67.655,67.375,67.485,1919200000.0
2009-01-07 09:45:00,67.5,67.595,67.41,67.525,3314500000.0
2009-01-07 10:00:00,67.51,67.595,67.385,67.48,2822900000.0
2009-01-07 10:15:00,67.485,67.495,67.15,67.27,2240440000.0
2009-01-07 10:30:00,67.275,67.415,67.035,67.13,2144980000.0
2009-01-07 10:45:00,67.115,67.14,66.91,67.03,1670800000.0
2009-01-07 11:00:00,67.03,67.375,67.03,67.21,1584640000.0
2009-01-07 11:15:00,67.21,67.325,67.09,67.125,1913800000.0
2009-01-07 11:30:00,67.12,67.25,67.07,67.195,1916800000.0
2009-01-07 11:45:00,67.195,67.295,67.17,67.27,1330600000.0
2009-01-07 12:00:00,67.27,67.285,67.175,67.225,976000000.0
2009-01-07 12:15:00,67.23,67.295,67.15,67.22,656200000.0
2009-01-07 12:30:00,67.22,67.225,66.985,67.18,1299400000.0
2009-01-07 12:45:00,67.185,67.25,67.06,67.17,1197800000.0
2009-01-07 13:00:00,67.16,67.225,67.055,67.135,1543400000.0
2009-01-07 13:15:00,67.145,67.265,67.12,67.13,839200000.0
2009-01-07 13:30:00,67.12,67.2,67.045,67.105,801000000.0
2009-01-07 13:45:00,67.125,67.15,67.02,67.08,1230500000.0
2009-01-07 14:00:00,67.08,67.165,67.045,67.135,455400000.0
2009-01-07 14:15:00,67.14,67.24,67.135,67.195,654200000.0
2009-01-07 14:30:00,67.195,67.22,67.015,67.155,999600000.0
2009-01-07 14:45:00,67.16,67.3,67.135,67.21,503000000.0
2009-01-07 15:00:00,67.21,67.325,67.185,67.285,999200000.0
2009-01-07 15:15:00,67.285,67.285,66.885,67.05,2538200000.0
2009-01-07 15:30:00,67.05,67.225,67.025,67.12,2564780000.0
2009-01-07 15:45:00,67.12,67.335,67.115,67.195,1473200000.0
2009-01-07 16:00:00,67.19,67.27,67.01,67.205,1344400000.0
2009-01-07 16:15:00,67.205,67.22,67.08,67.1,1437200000.0
2009-01-07 16:30:00,67.1,67.135,66.915,66.995,1576600000.0
2009-01-07 16:45:00,67.0,67.115,66.9,66.91,1218600000.0
2009-01-07 17:00:00,66.905,67.01,66.59,66.695,1703100001.0
2009-01-07 17:15:00,66.7,66.71,66.13,66.315,2314600000.0
2009-01-07 17:30:00,66.32,66.325,66.12,66.31,2285480000.0
2009-01-07 17:45:00,66.325,66.44,66.2,66.44,1932600000.0
2009-01-07 18:00:00,66.43,66.84,66.32,66.785,2601800000.0
2009-01-07 18:15:00,66.79,66.8,66.59,66.675,2824800000.0
2009-01-07 18:30:00,66.675,66.8,66.54,66.76,1352800000.0
2009-01-07 18:45:00,66.76,66.98,66.73,66.84,1646800000.0
2009-01-07 19:00:00,66.83,66.845,66.515,66.625,1857200000.0
2009-01-07 19:15:00,66.625,66.84,66.62,66.665,1548000000.0
2009-01-07 19:30:00,66.675,66.755,66.6,66.705,1412600000.0
2009-01-07 19:45:00,66.705,66.745,66.5,66.53,1587400000.0
2009-01-07 20:00:00,66.53,66.65,66.435,66.565,1997200000.0
2009-01-07 20:15:00,66.565,66.65,66.47,66.635,909200000.0
2009-01-07 20:30:00,66.635,66.725,66.39,66.39,2419700000.0
2009-01-07 20:45:00,66.395,66.435,66.185,66.19,1316000000.0
2009-01-07 21:00:00,66.195,66.215,66.07,66.195,1797800000.0
2009-01-07 21:15:00,66.19,66.27,66.155,66.225,859600000.0
2009-01-07 21:30:00,66.225,66.26,66.09,66.235,1618200000.0
2009-01-07 21:45:00,66.235,66.255,66.01,66.04,1465800000.0
2009-01-07 22:00:00,66.04,66.045,65.625,65.655,3677200000.0
2009-01-07 22:15:00,65.655,65.8,65.495,65.78,2847400000.0
2009-01-07 22:30:00,65.78,65.92,65.72,65.75,3050599999.0
2009-01-07 22:45:00,65.745,65.905,65.625,65.895,2153500000.0
2009-01-07 23:00:00,65.895,65.945,65.835,65.84,1306200000.0
2009-01-07 23:15:00,65.84,66.025,65.835,66.015,1162400000.0
2009-01-07 23:30:00,66.015,66.105,65.96,66.075,787200000.0
2009-01-07 23:45:00,66.08,66.215,65.965,65.99,2960200000.0
2009-01-08 00:00:00,65.98,66.095,65.92,66.045,661600000.0
2009-01-08 00:15:00,66.045,66.045,65.955,66.0,1132600000.0
2009-01-08 00:30:00,66.005,66.03,65.945,65.985,914200000.0
2009-01-08 00:45:00,65.98,66.06,65.925,66.025,745400000.0
2009-01-08 01:00:00,66.03,66.03,65.91,65.94,331000000.0
2009-01-08 01:15:00,65.94,66.01,65.905,65.95,762500000.0
2009-01-08 01:30:00,65.97,65.975,65.735,65.79,1276600000.0
2009-01-08 01:45:00,65.775,65.895,65.72,65.82,617000000.0
2009-01-08 02:00:00,65.84,65.9,65.75,65.79,746680000.0
2009-01-08 02:15:00,65.79,65.97,65.79,65.955,349400000.0
2009-01-08 02:30:00,65.96,65.96,65.53,65.565,1532340000.0
2009-01-08 02:45:00,65.56,65.675,65.515,65.605,838100000.0
2009-01-08 03:00:00,65.6,65.74,65.575,65.66,600600000.0
2009-01-08 03:15:00,65.655,65.78,65.655,65.725,400400000.0
2009-01-08 03:30:00,65.72,65.895,65.675,65.87,333800000.0
2009-01-08 03:45:00,65.87,65.895,65.77,65.79,652280000.0
2009-01-08 04:00:00,65.8,65.8,65.665,65.665,1328000000.0
2009-01-08 04:15:00,65.665,65.69,65.45,65.51,847540000.0
2009-01-08 04:30:00,65.51,65.625,65.44,65.445,660200000.0
2009-01-08 04:45:00,65.44,65.51,65.395,65.49,513860000.0
2009-01-08 05:00:00,65.485,65.53,65.445,65.5,462100000.0
2009-01-08 05:15:00,65.51,65.52,65.37,65.43,1158520001.0
2009-01-08 05:30:00,65.43,65.435,65.155,65.32,1028600000.0
2009-01-08 05:45:00,65.32,65.4,65.27,65.4,433400000.0
2009-01-08 06:00:00,65.385,65.43,65.325,65.41,554000000.0
2009-01-08 06:15:00,65.41,65.41,65.14,65.2,908940000.0
2009-01-08 06:30:00,65.21,65.28,65.065,65.24,1235200000.0
2009-01-08 06:45:00,65.235,65.285,65.18,65.275,544000000.0
2009-01-08 07:00:00,65.265,65.435,65.245,65.35,636400000.0
2009-01-08 07:15:00,65.35,65.53,65.34,65.495,1483340000.0
2009-01-08 07:30:00,65.495,65.5,65.31,65.31,1505800016.0
2009-01-08 07:45:00,65.31,65.335,65.145,65.28,919200000.0
2009-01-08 08:00:00,65.28,65.285,64.98,65.055,2187700000.0
2009-01-08 08:15:00,65.055,65.17,64.945,65.02,2244100000.0
2009-01-08 08:30:00,65.02,65.11,64.89,65.11,813000000.0
2009-01-08 08:45:00,65.11,65.12,64.8,64.855,2483600000.0
2009-01-08 09:00:00,64.86,65.11,64.84,65.08,1466400000.0
2009-01-08 09:15:00,65.08,65.085,64.935,64.945,1361600000.0
2009-01-08 09:30:00,64.94,64.955,64.4,64.46,2695600000.0
2009-01-08 09:45:00,64.465,64.66,63.95,64.125,2483200000.0
2009-01-08 10:00:00,64.13,64.225,63.925,64.06,3190800000.0
2009-01-08 10:15:00,64.06,64.16,63.9,64.08,2042600000.0
2009-01-08 10:30:00,64.08,64.225,63.945,64.185,2157900000.0
2009-01-08 10:45:00,64.19,64.27,64.09,64.115,1919799999.0
2009-01-08 11:00:00,64.12,64.285,64.105,64.27,2074600000.0
2009-01-08 11:15:00,64.27,64.555,64.205,64.5,1740900000.0
2009-01-08 11:30:00,64.5,64.615,64.47,64.585,1972600000.0
2009-01-08 11:45:00,64.58,64.675,64.445,64.52,2001900000.0
2009-01-08 12:00:00,64.52,64.58,64.23,64.245,2770099998.0
2009-01-08 12:15:00,64.24,64.36,64.135,64.16,3096199994.0
2009-01-08 12:30:00,64.16,64.3,64.14,64.255,2317000000.0
2009-01-08 12:45:00,64.26,64.3,64.205,64.26,2872800000.0
2009-01-08 13:00:00,64.26,64.375,64.185,64.24,2595800000.0
2009-01-08 13:15:00,64.24,64.3,64.205,64.265,2102400000.0
2009-01-08 13:30:00,64.28,64.445,64.28,64.405,2613900000.0
2009-01-08 13:45:00,64.405,64.45,64.34,64.405,2254000000.0
2009-01-08 14:00:00,64.395,64.525,64.285,64.435,1655200000.0
2009-01-08 14:15:00,64.435,64.73,64.43,64.73,1473600000.0
2009-01-08 14:30:00,64.72,64.72,64.375,64.51,2701700000.0
2009-01-08 14:45:00,64.505,64.52,64.18,64.18,1717200000.0
2009-01-08 15:00:00,64.165,64.29,64.105,64.21,1834400000.0
2009-01-08 15:15:00,64.215,64.235,63.905,63.92,1606600000.0
2009-01-08 15:30:00,63.905,64.455,63.905,64.435,3530900000.0
2009-01-08 15:45:00,64.44,64.685,64.395,64.565,2532200000.0
2009-01-08 16:00:00,64.565,64.72,64.415,64.695,3431400000.0
2009-01-08 16:15:00,64.695,64.84,64.475,64.51,2160400000.0
2009-01-08 16:30:00,64.495,64.645,64.445,64.61,1526200000.0
2009-01-08 16:45:00,64.6,64.745,64.565,64.605,2828100000.0
2009-01-08 17:00:00,64.605,64.64,64.335,64.515,2821800000.0
2009-01-08 17:15:00,64.5,64.525,64.305,64.41,2383800000.0
2009-01-08 17:30:00,64.415,64.735,64.28,64.695,1680600000.0
2009-01-08 17:45:00,64.7,64.84,64.66,64.79,2395800000.0
2009-01-08 18:00:00,64.79,64.995,64.68,64.715,4350900000.0
2009-01-08 18:15:00,64.71,64.795,64.49,64.52,2607600000.0
2009-01-08 18:30:00,64.525,64.6,64.375,64.55,1842500000.0
2009-01-08 18:45:00,64.56,64.56,64.305,64.405,1666800000.0
2009-01-08 19:00:00,64.405,64.595,64.315,64.57,1042800000.0
2009-01-08 19:15:00,64.59,64.69,64.565,64.59,796600000.0
2009-01-08 19:30:00,64.59,64.645,64.555,64.6,526200000.0
2009-01-08 19:45:00,64.6,64.82,64.6,64.7,1481399999.0
2009-01-08 20:00:00,64.7,64.71,64.535,64.565,2037400000.0
2009-01-08 20:15:00,64.56,64.57,64.435,64.49,3556200000.0
2009-01-08 20:30:00,64.51,64.625,64.45,64.615,1326200000.0
2009-01-08 20:45:00,64.615,64.715,64.565,64.605,876800000.0
2009-01-08 21:00:00,64.61,64.73,64.595,64.695,532400000.0
2009-01-08 21:15:00,64.69,64.85,64.675,64.7,1972000000.0
2009-01-08 21:30:00,64.7,64.75,64.61,64.75,1006200000.0
2009-01-08 21:45:00,64.745,64.9,64.73,64.75,1140800000.0
2009-01-08 22:00:00,64.76,65.1,64.76,64.835,3457400000.0
2009-01-08 22:15:00,64.84,64.84,64.655,64.755,1195500000.0
2009-01-08 22:30:00,64.74,64.77,64.66,64.77,1503200000.0
2009-01-08 22:45:00,64.77,64.97,64.76,64.93,1751600000.0
2009-01-08 23:00:00,64.925,64.99,64.905,64.92,690000000.0
2009-01-08 23:15:00,64.925,64.925,64.786,64.793,517800000.0
2009-01-08 23:30:00,64.845,64.895,64.715,64.85,1124400000.0
2009-01-08 23:45:00,64.85,64.965,64.85,64.915,1300000000.0
2009-01-09 00:00:00,64.915,64.93,64.565,64.745,1327600001.0
2009-01-09 00:15:00,64.755,64.785,64.7,64.74,654400000.0
2009-01-09 00:30:00,64.735,64.79,64.715,64.76,655000000.0
2009-01-09 00:45:00,64.765,64.855,64.71,64.765,1089000000.0
2009-01-09 01:00:00,64.765,64.92,64.75,64.875,1323600000.0
2009-01-09 01:15:00,64.88,65.02,64.875,64.955,1427000000.0
2009-01-09 01:30:00,64.95,65.03,64.95,65.03,1441400000.0
2009-01-09 01:45:00,65.03,65.03,64.94,65.01,1580400000.0
2009-01-09 02:00:00,65.01,65.1,65.005,65.06,571400000.0
2009-01-09 02:15:00,65.065,65.17,64.86,64.885,1058200000.0
2009-01-09 02:30:00,64.89,64.94,64.795,64.875,866400000.0
2009-01-09 02:45:00,64.875,64.88,64.745,64.765,1017000000.0
2009-01-09 03:00:00,64.77,64.82,64.565,64.575,1654400000.0
2009-01-09 03:15:00,64.56,64.63,64.44,64.48,1302000000.0
2009-01-09 03:30:00,64.48,64.585,64.47,64.54,607700000.0
2009-01-09 03:45:00,64.54,64.62,64.495,64.57,1003600000.0
2009-01-09 04:00:00,64.575,64.62,64.555,64.595,1255200000.0
2009-01-09 04:15:00,64.595,64.79,64.57,64.79,1727600000.0
2009-01-09 04:30:00,64.795,64.855,64.675,64.68,1322200000.0
2009-01-09 04:45:00,64.685,64.73,64.645,64.73,1377000000.0
2009-01-09 05:00:00,64.73,64.785,64.67,64.745,1431800000.0
2009-01-09 05:15:00,64.75,64.77,64.43,64.47,1809000000.0
2009-01-09 05:30:00,64.47,64.535,64.435,64.5,2348400000.0
2009-01-09 05:45:00,64.5,64.59,64.395,64.545,2362000000.0
2009-01-09 06:00:00,64.545,64.59,64.515,64.555,2013400000.0
2009-01-09 06:15:00,64.555,64.62,64.52,64.62,2452600000.0
2009-01-09 06:30:00,64.615,64.64,64.545,64.575,1307200000.0
2009-01-09 06:45:00,64.57,64.58,64.46,64.5,1483600000.0
2009-01-09 07:00:00,64.485,64.565,64.47,64.565,1806800000.0
2009-01-09 07:15:00,64.565,64.62,64.415,64.52,2622000000.0
2009-01-09 07:30:00,64.515,64.545,64.39,64.5,2260400000.0
2009-01-09 07:45:00,64.49,64.52,64.445,64.505,1661200000.0
2009-01-09 08:00:00,64.505,64.6,64.48,64.545,2657800000.0
2009-01-09 08:15:00,64.545,64.575,64.5,64.565,1194600000.0
2009-01-09 08:30:00,64.565,64.575,64.47,64.515,1276800000.0
2009-01-09 08:45:00,64.515,64.56,64.445,64.515,2306600000.0
2009-01-09 09:00:00,64.515,64.585,64.505,64.585,1799200000.0
2009-01-09 09:15:00,64.58,64.695,64.5,64.595,1974400000.0
2009-01-09 09:30:00,64.595,64.705,64.575,64.595,1054400000.0
2009-01-09 09:45:00,64.595,64.605,64.48,64.535,2366200000.0
2009-01-09 10:00:00,64.54,64.685,64.495,64.68,1935600000.0
2009-01-09 10:15:00,64.68,64.7,64.49,64.535,1466800000.0
2009-01-09 10:30:00,64.535,64.64,64.495,64.62,2479000000.0
2009-01-09 10:45:00,64.615,64.65,64.31,64.385,1590900000.0
2009-01-09 11:00:00,64.385,64.46,64.305,64.315,1089500000.0
2009-01-09 11:15:00,64.315,64.33,64.075,64.075,2013100000.0
2009-01-09 11:30:00,64.075,64.1,63.77,63.985,1358300000.0
2009-01-09 11:45:00,63.985,64.025,63.71,63.8,2048000000.0
2009-01-09 12:00:00,63.795,63.905,63.765,63.81,1279800000.0
2009-01-09 12:15:00,63.81,63.965,63.81,63.92,632000000.0
2009-01-09 12:30:00,63.915,64.02,63.91,63.925,1565200000.0
2009-01-09 12:45:00,63.92,63.965,63.885,63.94,1576600000.0
2009-01-09 13:00:00,63.94,64.115,63.93,64.095,1059800000.0
2009-01-09 13:15:00,64.095,64.24,64.06,64.17,1365600000.0
2009-01-09 13:30:00,64.17,64.295,64.14,64.21,1944600000.0
2009-01-09 13:45:00,64.215,64.28,64.135,64.145,1296000000.0
2009-01-09 14:00:00,64.165,64.38,64.165,64.255,1744000000.0
2009-01-09 14:15:00,64.26,64.385,64.145,64.315,1581200000.0
2009-01-09 14:30:00,64.315,64.355,64.28,64.3,1262000000.0
2009-01-09 14:45:00,64.3,64.36,64.26,64.3,1974200000.0
2009-01-09 15:00:00,64.305,64.355,64.145,64.205,903500000.0
2009-01-09 15:15:00,64.2,64.29,64.035,64.075,1650800000.0
2009-01-09 15:30:00,64.075,64.9,64.075,64.33,2284900000.0
2009-01-09 15:45:00,64.335,64.765,64.205,64.51,2207600000.0
2009-01-09 16:00:00,64.52,64.6,64.135,64.44,2670000000.0
2009-01-09 16:15:00,64.44,64.515,64.17,64.385,1633600000.0
2009-01-09 16:30:00,64.38,64.4,63.895,64.03,2547400000.0
2009-01-09 16:45:00,64.02,64.03,63.735,63.815,2631800000.0
2009-01-09 17:00:00,63.815,64.1,63.74,64.05,1991600000.0
2009-01-09 17:15:00,64.045,64.06,63.525,63.53,2167200000.0
2009-01-09 17:30:00,63.52,63.635,63.3,63.625,2155100000.0
2009-01-09 17:45:00,63.625,63.885,63.55,63.55,2505500000.0
2009-01-09 18:00:00,63.55,63.67,63.495,63.605,1531600000.0
2009-01-09 18:15:00,63.595,63.96,63.53,63.67,2267000000.0
2009-01-09 18:30:00,63.675,63.865,63.66,63.71,2647800000.0
2009-01-09 18:45:00,63.71,63.78,63.57,63.7,2555400000.0
2009-01-09 19:00:00,63.71,63.92,63.595,63.875,1418000000.0
2009-01-09 19:15:00,63.87,63.885,63.75,63.775,1453100000.0
2009-01-09 19:30:00,63.775,63.845,63.69,63.695,1504000000.0
2009-01-09 19:45:00,63.695,63.76,63.665,63.675,1471600000.0
2009-01-09 20:00:00,63.67,63.735,63.637,63.71,424400000.0
2009-01-09 20:15:00,63.705,63.705,63.525,63.61,971600000.0
2009-01-09 20:30:00,63.605,63.705,63.555,63.645,854000000.0
2009-01-09 20:45:00,63.64,63.655,63.525,63.535,637600000.0
2009-01-09 21:00:00,63.545,63.855,63.535,63.76,1123000000.0
2009-01-09 21:15:00,63.755,63.835,63.7,63.75,1837600000.0
2009-01-09 21:30:00,63.745,63.945,63.735,63.86,1096000000.0
2009-01-09 21:45:00,63.86,63.905,63.625,63.66,1592800000.0
2009-01-09 22:00:00,63.665,63.79,63.55,63.63,925400000.0
2009-01-09 22:15:00,63.63,63.76,63.57,63.625,844800000.0
2009-01-09 22:30:00,63.625,63.69,63.575,63.585,1864800000.0
2009-01-09 22:45:00,63.59,63.61,63.345,63.365,1259400000.0
2009-01-09 23:00:00,63.36,63.46,63.345,63.445,968000000.0
2009-01-09 23:15:00,63.45,63.5,63.425,63.445,1231600000.0
2009-01-09 23:30:00,63.45,63.57,63.437,63.545,859600000.0
2009-01-09 23:45:00,63.57,63.73,63.515,63.53,1439000000.0
2009-01-12 00:00:00,62.93,63.01,62.84,62.86,1759000003.0
2009-01-12 00:15:00,62.855,62.865,62.76,62.815,527800000.0
2009-01-12 00:30:00,62.805,62.865,62.8,62.85,341200000.0
2009-01-12 00:45:00,62.86,63.03,62.854,62.95,656000000.0
2009-01-12 01:00:00,62.96,63.045,62.88,62.925,2366800000.0
2009-01-12 01:15:00,62.925,63.045,62.905,63.005,1156200000.0
2009-01-12 01:30:00,63.01,63.05,62.945,63.035,782400000.0
2009-01-12 01:45:00,63.03,63.08,62.97,62.97,944600000.0
2009-01-12 02:00:00,62.975,63.13,62.955,63.08,323400000.0
2009-01-12 02:15:00,63.075,63.09,62.915,62.915,452200000.0
2009-01-12 02:30:00,62.92,62.945,62.665,62.735,1069800000.0
2009-01-12 02:45:00,62.735,62.835,62.72,62.835,374600000.0
2009-01-12 03:00:00,62.83,62.85,62.685,62.7,526400000.0
2009-01-12 03:15:00,62.7,62.875,62.69,62.83,642000000.0
2009-01-12 03:30:00,62.83,62.915,62.76,62.9,373800000.0
2009-01-12 03:45:00,62.905,62.96,62.824,62.93,342000000.0
2009-01-12 04:00:00,62.925,62.995,62.88,62.975,206600000.0
2009-01-12 04:15:00,62.97,63.01,62.925,62.93,144800000.0
2009-01-12 04:30:00,62.925,62.98,62.843,62.945,327000000.0
2009-01-12 04:45:00,62.95,62.95,62.905,62.935,195800000.0
2009-01-12 05:00:00,62.935,62.945,62.785,62.845,274600000.0
2009-01-12 05:15:00,62.845,62.845,62.43,62.515,795693000.0
2009-01-12 05:30:00,62.51,62.58,62.335,62.365,1333600000.0
2009-01-12 05:45:00,62.36,62.505,62.31,62.42,585200000.0
2009-01-12 06:00:00,62.43,62.48,62.415,62.445,267000000.0
2009-01-12 06:15:00,62.43,62.44,62.13,62.22,971400000.0
2009-01-12 06:30:00,62.215,62.34,62.2,62.295,534200000.0
2009-01-12 06:45:00,62.295,62.325,62.2,62.235,595000000.0
2009-01-12 07:00:00,62.225,62.36,62.215,62.295,706600000.0
2009-01-12 07:15:00,62.29,62.395,62.265,62.375,540800000.0
2009-01-12 07:30:00,62.375,62.515,62.355,62.5,622800000.0
2009-01-12 07:45:00,62.505,62.62,62.49,62.57,363200000.0
2009-01-12 08:00:00,62.565,62.635,62.38,62.415,537600000.0
2009-01-12 08:15:00,62.415,62.495,62.375,62.43,494200000.0
2009-01-12 08:30:00,62.435,62.53,62.405,62.51,330400000.0
2009-01-12 08:45:00,62.51,62.53,62.32,62.385,528800000.0
2009-01-12 09:00:00,62.38,62.52,62.375,62.485,996800000.0
2009-01-12 09:15:00,62.49,62.515,62.32,62.33,832600000.0
2009-01-12 09:30:00,62.325,62.445,62.28,62.44,1410400000.0
2009-01-12 09:45:00,62.435,62.52,62.435,62.485,790400000.0
2009-01-12 10:00:00,62.49,62.57,62.375,62.43,1668500000.0
2009-01-12 10:15:00,62.425,62.455,62.21,62.285,2046979000.0
2009-01-12 10:30:00,62.29,62.355,62.205,62.32,1078800000.0
2009-01-12 10:45:00,62.305,62.365,61.985,62.065,2851499999.0
2009-01-12 11:00:00,62.07,62.075,61.885,61.985,1297600000.0
2009-01-12 11:15:00,61.98,62.195,61.96,62.195,1139500000.0
2009-01-12 11:30:00,62.185,62.25,62.01,62.03,1188200000.0
2009-01-12 11:45:00,62.03,62.105,61.92,62.05,1263500000.0
2009-01-12 12:00:00,62.045,62.065,61.875,61.91,1291000000.0
2009-01-12 12:15:00,61.905,62.0,61.845,61.91,905900000.0
2009-01-12 12:30:00,61.915,61.925,61.66,61.78,1786800000.0
2009-01-12 12:45:00,61.795,61.85,61.725,61.785,1641500000.0
2009-01-12 13:00:00,61.785,61.805,61.74,61.745,651600000.0
2009-01-12 13:15:00,61.75,61.75,61.455,61.46,1604600000.0
2009-01-12 13:30:00,61.455,61.53,61.38,61.42,2019700000.0
2009-01-12 13:45:00,61.415,61.665,61.41,61.66,2325500000.0
2009-01-12 14:00:00,61.66,61.78,61.585,61.755,1478700000.0
2009-01-12 14:15:00,61.765,61.805,61.73,61.775,1315200000.0
2009-01-12 14:30:00,61.775,61.945,61.73,61.935,1131400000.0
2009-01-12 14:45:00,61.945,62.04,61.775,61.855,1707900000.0
2009-01-12 15:00:00,61.86,61.875,61.76,61.84,1496400000.0
2009-01-12 15:15:00,61.84,61.88,61.65,61.81,2552000000.0
2009-01-12 15:30:00,61.83,61.895,61.77,61.815,1934500000.0
2009-01-12 15:45:00,61.81,61.895,61.705,61.865,2268000000.0
2009-01-12 16:00:00,61.86,61.92,61.66,61.66,2065400000.0
2009-01-12 16:15:00,61.665,61.685,61.53,61.62,1382200000.0
2009-01-12 16:30:00,61.63,61.7,61.505,61.555,1760800000.0
2009-01-12 16:45:00,61.545,61.6,61.39,61.54,2489500000.0
2009-01-12 17:00:00,61.57,61.585,61.03,61.13,3351700000.0
2009-01-12 17:15:00,61.13,61.21,60.995,61.19,2810600000.0
2009-01-12 17:30:00,61.19,61.27,60.98,61.255,2811200000.0
2009-01-12 17:45:00,61.255,61.265,61.01,61.065,2588200000.0
2009-01-12 18:00:00,61.065,61.1,60.975,60.995,1893200000.0
2009-01-12 18:15:00,60.995,61.01,60.785,60.93,2304200000.0
2009-01-12 18:30:00,60.925,60.975,60.615,60.66,3356900000.0
2009-01-12 18:45:00,60.66,60.73,60.515,60.575,1556200000.0
2009-01-12 19:00:00,60.58,60.845,60.53,60.735,2069400000.0
2009-01-12 19:15:00,60.735,60.735,60.575,60.59,1479600000.0
2009-01-12 19:30:00,60.59,60.76,60.59,60.655,1163400000.0
2009-01-12 19:45:00,60.65,60.985,60.62,60.915,2530600000.0
2009-01-12 20:00:00,60.915,61.135,60.895,61.125,2059200000.0
2009-01-12 20:15:00,61.125,61.19,60.95,60.985,2709500000.0
2009-01-12 20:30:00,60.98,61.11,60.975,61.1,1972800000.0
2009-01-12 20:45:00,61.105,61.335,61.1,61.285,1659800000.0
2009-01-12 21:00:00,61.28,61.285,60.975,61.02,2620800000.0
2009-01-12 21:15:00,61.02,61.15,60.94,60.99,3328100000.0
2009-01-12 21:30:00,60.99,60.995,60.895,60.92,2293200000.0
2009-01-12 21:45:00,60.93,60.93,60.75,60.76,1781000000.0
2009-01-12 22:00:00,60.755,60.835,60.555,60.6,2506600000.0
2009-01-12 22:15:00,60.6,60.655,60.56,60.6,1510700000.0
2009-01-12 22:30:00,60.6,60.615,60.42,60.46,1484000000.0
2009-01-12 22:45:00,60.455,60.655,60.445,60.575,1956800000.0
2009-01-12 23:00:00,60.58,60.59,60.465,60.525,1043399999.0
2009-01-12 23:15:00,60.525,60.655,60.52,60.59,815000000.0
2009-01-12 23:30:00,60.595,60.76,60.575,60.72,902000000.0
2009-01-12 23:45:00,60.725,60.87,60.72,60.795,1157900000.0
2009-01-13 00:00:00,60.795,60.795,60.55,60.55,2003800000.0
2009-01-13 00:15:00,60.55,60.64,60.485,60.62,1943200000.0
2009-01-13 00:30:00,60.62,60.775,60.6,60.75,917200002.0
2009-01-13 00:45:00,60.755,60.805,60.755,60.79,321999999.0
2009-01-13 01:00:00,60.79,60.8,60.72,60.735,434200000.0
2009-01-13 01:15:00,60.735,60.86,60.735,60.815,576800000.0
2009-01-13 01:30:00,60.81,60.92,60.75,60.785,848600000.0
2009-01-13 01:45:00,60.79,60.8,60.69,60.71,1088300001.0
2009-01-13 02:00:00,60.715,60.73,60.59,60.61,545800000.0
2009-01-13 02:15:00,60.61,60.66,60.48,60.57,1049200000.0
2009-01-13 02:30:00,60.575,60.65,60.56,60.565,923000000.0
2009-01-13 02:45:00,60.56,60.615,60.295,60.3,987300001.0
2009-01-13 03:00:00,60.305,60.5,60.3,60.445,1257400000.0
2009-01-13 03:15:00,60.44,60.59,60.4,60.59,531000000.0
2009-01-13 03:30:00,60.595,60.595,60.45,60.46,483200000.0
2009-01-13 03:45:00,60.465,60.53,60.465,60.51,572600000.0
2009-01-13 04:00:00,60.515,60.57,60.41,60.435,480600001.0
2009-01-13 04:15:00,60.44,60.56,60.435,60.485,346800000.0
2009-01-13 04:30:00,60.49,60.54,60.46,60.505,433000001.0
2009-01-13 04:45:00,60.515,60.595,60.465,60.52,477600000.0
2009-01-13 05:00:00,60.515,60.595,60.51,60.59,324200000.0
2009-01-13 05:15:00,60.59,60.6,60.52,60.585,315800000.0
2009-01-13 05:30:00,60.585,60.625,60.52,60.53,410400000.0
2009-01-13 05:45:00,60.53,60.54,60.405,60.415,544800000.0
2009-01-13 06:00:00,60.415,60.475,60.355,60.38,595600000.0
2009-01-13 06:15:00,60.375,60.44,60.31,60.345,521700000.0
2009-01-13 06:30:00,60.35,60.385,60.2,60.345,998200000.0
2009-01-13 06:45:00,60.35,60.5,60.325,60.485,1085600000.0
2009-01-13 07:00:00,60.485,60.495,60.425,60.465,603800000.0
2009-01-13 07:15:00,60.465,60.5,60.415,60.46,311400000.0
2009-01-13 07:30:00,60.46,60.5,60.35,60.375,564800000.0
2009-01-13 07:45:00,60.375,60.445,60.22,60.27,1791800000.0
2009-01-13 08:00:00,60.27,60.32,60.17,60.26,1480600000.0
2009-01-13 08:15:00,60.27,60.37,60.21,60.28,1121600000.0
2009-01-13 08:30:00,60.285,60.4,60.28,60.34,729800000.0
2009-01-13 08:45:00,60.335,60.485,60.265,60.295,1266400000.0
2009-01-13 09:00:00,60.295,60.35,60.07,60.15,1547799999.0
2009-01-13 09:15:00,60.145,60.225,59.925,59.93,2244200000.0
2009-01-13 09:30:00,59.94,60.19,59.855,60.09,2204500000.0
2009-01-13 09:45:00,60.09,60.215,60.005,60.21,1577800000.0
2009-01-13 10:00:00,60.19,60.29,60.12,60.16,1758800000.0
2009-01-13 10:15:00,60.155,60.185,59.845,59.87,2143000000.0
2009-01-13 10:30:00,59.86,59.91,59.73,59.76,1679000000.0
2009-01-13 10:45:00,59.755,59.775,59.545,59.72,1572400000.0
2009-01-13 11:00:00,59.715,59.79,59.43,59.54,1668000000.0
2009-01-13 11:15:00,59.54,59.58,59.44,59.515,1168600000.0
2009-01-13 11:30:00,59.525,59.645,59.42,59.615,1274800000.0
2009-01-13 11:45:00,59.62,59.635,59.475,59.55,1967600000.0
2009-01-13 12:00:00,59.55,59.76,59.52,59.66,1459600000.0
2009-01-13 12:15:00,59.665,59.75,59.585,59.735,1534600000.0
2009-01-13 12:30:00,59.735,59.96,59.7,59.925,1435500000.0
2009-01-13 12:45:00,59.93,59.93,59.715,59.77,1842400000.0
2009-01-13 13:00:00,59.77,59.855,59.7,59.725,1188200000.0
2009-01-13 13:15:00,59.73,59.765,59.645,59.71,1047400000.0
2009-01-13 13:30:00,59.71,59.75,59.59,59.68,1028200000.0
2009-01-13 13:45:00,59.68,59.75,59.545,59.6,1231000000.0
2009-01-13 14:00:00,59.6,59.76,59.56,59.72,1787900000.0
2009-01-13 14:15:00,59.72,59.745,59.625,59.64,1507800000.0
2009-01-13 14:30:00,59.64,59.65,59.44,59.535,1900300000.0
2009-01-13 14:45:00,59.535,59.755,59.525,59.565,1554900000.0
2009-01-13 15:00:00,59.57,59.745,59.51,59.645,2675500000.0
2009-01-13 15:15:00,59.645,59.705,59.55,59.6,2645100000.0
2009-01-13 15:30:00,59.595,60.08,59.595,59.885,4161200000.0
2009-01-13 15:45:00,59.885,60.07,59.85,60.025,3895800000.0
2009-01-13 16:00:00,60.025,60.035,59.79,59.815,2473800000.0
2009-01-13 16:15:00,59.81,59.905,59.79,59.89,1794200000.0
2009-01-13 16:30:00,59.895,60.1,59.84,60.095,3100200000.0
2009-01-13 16:45:00,60.095,60.235,60.025,60.045,3177000000.0
2009-01-13 17:00:00,60.045,60.21,59.935,60.185,2581800000.0
2009-01-13 17:15:00,60.2,60.25,59.87,60.02,3691200000.0
2009-01-13 17:30:00,60.02,60.03,59.725,59.75,2198400000.0
2009-01-13 17:45:00,59.75,59.775,59.605,59.63,2516600000.0
2009-01-13 18:00:00,59.635,59.905,59.63,59.8,2403200000.0
2009-01-13 18:15:00,59.79,59.885,59.66,59.85,2385600000.0
2009-01-13 18:30:00,59.855,60.0,59.815,59.935,2741000000.0
2009-01-13 18:45:00,59.935,59.95,59.69,59.79,2564700000.0
2009-01-13 19:00:00,59.785,59.875,59.67,59.695,3957400000.0
2009-01-13 19:15:00,59.695,59.865,59.615,59.855,1936600000.0
2009-01-13 19:30:00,59.85,59.92,59.84,59.84,1576200000.0
2009-01-13 19:45:00,59.84,59.87,59.68,59.7,2540000000.0
2009-01-13 20:00:00,59.7,59.725,59.645,59.72,2479400000.0
2009-01-13 20:15:00,59.72,59.725,59.355,59.37,4270799999.0
2009-01-13 20:30:00,59.37,59.415,59.05,59.12,4015400000.0
2009-01-13 20:45:00,59.12,59.14,58.525,58.615,3652000000.0
2009-01-13 21:00:00,58.64,58.985,58.61,58.92,4160200000.0
2009-01-13 21:15:00,58.915,58.96,58.775,58.78,3595000000.0
2009-01-13 21:30:00,58.785,59.095,58.77,59.07,2647800000.0
2009-01-13 21:45:00,59.07,59.235,59.035,59.04,2097600000.0
2009-01-13 22:00:00,59.045,59.11,58.87,58.915,2484600000.0
2009-01-13 22:15:00,58.905,59.04,58.875,59.035,2236000000.0
2009-01-13 22:30:00,59.035,59.14,58.915,59.09,3074000000.0
2009-01-13 22:45:00,59.095,59.185,59.06,59.17,1485400000.0
2009-01-13 23:00:00,59.165,59.165,59.075,59.15,880400000.0
2009-01-13 23:15:00,59.15,59.315,59.145,59.3,620400000.0
2009-01-13 23:30:00,59.3,59.41,59.29,59.325,1567400000.0
2009-01-13 23:45:00,59.32,59.475,59.31,59.38,1433800000.0
2009-01-14 00:00:00,59.385,59.435,59.325,59.39,688999994.0
2009-01-14 00:15:00,59.395,59.47,59.39,59.425,288000000.0
2009-01-14 00:30:00,59.42,59.48,59.395,59.45,173999999.0
2009-01-14 00:45:00,59.445,59.585,59.44,59.545,605399999.0
2009-01-14 01:00:00,59.545,59.565,59.47,59.55,444999999.0
2009-01-14 01:15:00,59.55,59.55,59.445,59.475,442100000.0
2009-01-14 01:30:00,59.48,59.515,59.415,59.51,960600000.0
2009-01-14 01:45:00,59.51,59.675,59.51,59.64,460000000.0
2009-01-14 02:00:00,59.64,59.685,59.62,59.66,455100000.0
2009-01-14 02:15:00,59.65,59.675,59.58,59.645,646199999.0
2009-01-14 02:30:00,59.645,59.685,59.525,59.58,532399998.0
2009-01-14 02:45:00,59.58,59.74,59.58,59.735,639399999.0
2009-01-14 03:00:00,59.74,60.25,59.74,60.17,1325400001.0
2009-01-14 03:15:00,60.17,60.36,60.125,60.285,1006800000.0
2009-01-14 03:30:00,60.29,60.365,60.19,60.25,499800000.0
2009-01-14 03:45:00,60.25,60.41,60.125,60.3,675400000.0
2009-01-14 04:00:00,60.295,60.35,60.2,60.27,903399999.0
2009-01-14 04:15:00,60.265,60.39,60.26,60.365,502000000.0
2009-01-14 04:30:00,60.36,60.395,60.26,60.275,303400000.0
2009-01-14 04:45:00,60.27,60.37,60.27,60.36,244500000.0
2009-01-14 05:00:00,60.36,60.545,60.345,60.52,453800001.0
2009-01-14 05:15:00,60.52,60.61,60.51,60.515,812300000.0
2009-01-14 05:30:00,60.53,60.53,60.465,60.49,531000001.0
2009-01-14 05:45:00,60.49,60.505,60.28,60.305,505599999.0
2009-01-14 06:00:00,60.305,60.36,60.3,60.34,295000000.0
2009-01-14 06:15:00,60.34,60.385,60.26,60.37,307900000.0
2009-01-14 06:30:00,60.37,60.37,60.215,60.25,381900000.0
2009-01-14 06:45:00,60.255,60.27,60.195,60.26,535100000.0
2009-01-14 07:00:00,60.265,60.645,60.255,60.57,1561900000.0
2009-01-14 07:15:00,60.57,60.705,60.535,60.705,1838200000.0
2009-01-14 07:30:00,60.7,60.915,60.695,60.73,1014100000.0
2009-01-14 07:45:00,60.735,60.995,60.73,60.905,886600000.0
2009-01-14 08:00:00,60.9,61.14,60.9,61.04,2156900000.0
2009-01-14 08:15:00,61.035,61.04,60.86,60.89,876700000.0
2009-01-14 08:30:00,60.895,60.895,60.695,60.745,785800000.0
2009-01-14 08:45:00,60.745,60.965,60.71,60.905,1556900000.0
2009-01-14 09:00:00,60.91,60.91,60.65,60.76,1163999999.0
2009-01-14 09:15:00,60.76,60.78,60.57,60.665,1299400000.0
2009-01-14 09:30:00,60.675,60.865,60.66,60.785,1337600000.0
2009-01-14 09:45:00,60.785,61.015,60.78,60.955,2506500000.0
2009-01-14 10:00:00,60.95,60.97,60.78,60.89,1907000000.0
2009-01-14 10:15:00,60.895,60.975,60.795,60.82,2394600000.0
2009-01-14 10:30:00,60.82,60.89,60.44,60.48,2270700000.0
2009-01-14 10:45:00,60.46,60.58,60.31,60.5,2133000000.0
2009-01-14 11:00:00,60.51,60.51,60.27,60.445,3921299999.0
2009-01-14 11:15:00,60.435,60.505,60.335,60.42,2655800000.0
2009-01-14 11:30:00,60.425,60.5,60.315,60.33,2487800000.0
2009-01-14 11:45:00,60.335,60.38,59.995,60.0,2891200000.0
2009-01-14 12:00:00,59.995,60.19,59.95,60.12,2253000000.0
2009-01-14 12:15:00,60.125,60.245,60.07,60.115,1523200000.0
2009-01-14 12:30:00,60.115,60.395,60.115,60.37,1396200000.0
2009-01-14 12:45:00,60.37,60.37,60.255,60.35,1294800000.0
2009-01-14 13:00:00,60.35,60.405,60.275,60.29,1441200000.0
2009-01-14 13:15:00,60.28,60.37,60.185,60.26,1037400000.0
2009-01-14 13:30:00,60.265,60.285,60.165,60.19,1569200000.0
2009-01-14 13:45:00,60.19,60.275,60.165,60.17,1065000000.0
2009-01-14 14:00:00,60.195,60.275,60.135,60.15,1261400000.0
2009-01-14 14:15:00,60.155,60.235,60.08,60.105,1413400000.0
2009-01-14 14:30:00,60.1,60.195,60.035,60.045,1283800000.0
2009-01-14 14:45:00,60.05,60.05,59.86,59.88,1632000000.0
2009-01-14 15:00:00,59.88,59.915,59.52,59.52,2240800000.0
2009-01-14 15:15:00,59.52,59.72,59.435,59.66,2117800000.0
2009-01-14 15:30:00,59.66,59.665,59.305,59.475,4137899998.0
2009-01-14 15:45:00,59.465,59.53,59.065,59.14,3614000000.0
2009-01-14 16:00:00,59.14,59.23,58.97,58.995,3398400000.0
2009-01-14 16:15:00,58.995,59.175,58.855,59.175,3056800000.0
2009-01-14 16:30:00,59.185,59.335,59.155,59.17,2763000000.0
2009-01-14 16:45:00,59.17,59.17,58.98,59.0,2933400000.0
2009-01-14 17:00:00,59.005,59.28,58.945,59.04,4173500000.0
2009-01-14 17:15:00,59.04,59.07,58.91,59.03,2600700001.0
2009-01-14 17:30:00,59.03,59.03,58.635,58.64,2985000000.0
2009-01-14 17:45:00,58.64,58.77,58.62,58.625,1675600000.0
2009-01-14 18:00:00,58.63,58.89,58.625,58.745,2597800000.0
2009-01-14 18:15:00,58.75,58.92,58.685,58.84,2818900000.0
2009-01-14 18:30:00,58.84,59.145,58.84,59.08,2565700000.0
2009-01-14 18:45:00,59.075,59.375,59.035,59.26,3077600000.0
2009-01-14 19:00:00,59.275,59.345,59.145,59.15,2331700000.0
2009-01-14 19:15:00,59.145,59.165,58.91,58.955,1339400000.0
2009-01-14 19:30:00,58.955,59.06,58.85,58.95,1237800000.0
2009-01-14 19:45:00,58.95,59.175,58.83,59.125,1890200000.0
2009-01-14 20:00:00,59.125,59.145,58.93,58.95,1229600000.0
2009-01-14 20:15:00,58.955,58.955,58.77,58.805,1234500000.0
2009-01-14 20:30:00,58.805,58.875,58.665,58.675,1794800001.0
2009-01-14 20:45:00,58.675,58.83,58.63,58.66,1670400000.0
2009-01-14 21:00:00,58.665,58.875,58.62,58.85,2498400000.0
2009-01-14 21:15:00,58.84,58.99,58.815,58.975,986200000.0
2009-01-14 21:30:00,58.975,59.26,58.97,59.045,1302400000.0
2009-01-14 21:45:00,59.05,59.09,58.835,58.885,1320400000.0
2009-01-14 22:00:00,58.875,58.89,58.645,58.675,1857400000.0
2009-01-14 22:15:00,58.68,58.95,58.625,58.825,1632600000.0
2009-01-14 22:30:00,58.825,58.87,58.525,58.57,3559700000.0
2009-01-14 22:45:00,58.57,58.77,58.53,58.69,763000000.0
2009-01-14 23:00:00,58.69,58.76,58.605,58.73,784600000.0
2009-01-14 23:15:00,58.725,58.835,58.71,58.755,902800000.0
2009-01-14 23:30:00,58.74,58.81,58.64,58.65,2142200000.0
2009-01-14 23:45:00,58.655,58.91,58.655,58.855,1567400000.0
2009-01-15 00:00:00,58.84,58.895,58.605,58.635,1576400000.0
2009-01-15 00:15:00,58.645,58.88,58.628,58.78,460200000.0
2009-01-15 00:30:00,58.79,58.79,58.62,58.66,801599999.0
2009-01-15 00:45:00,58.655,58.77,58.61,58.65,970399997.0
2009-01-15 01:00:00,58.655,58.76,58.635,58.735,686100000.0
2009-01-15 01:15:00,58.74,58.79,58.645,58.68,1287000002.0
2009-01-15 01:30:00,58.685,58.805,58.645,58.795,1876899999.0
2009-01-15 01:45:00,58.795,59.225,58.795,59.225,2891699998.0
2009-01-15 02:00:00,59.24,59.395,59.09,59.105,2153599997.0
2009-01-15 02:15:00,59.105,59.13,58.72,58.74,1508799999.0
2009-01-15 02:30:00,58.74,59.09,58.6,58.955,2802200000.0
2009-01-15 02:45:00,58.965,59.08,58.765,58.8,2296199990.0
2009-01-15 03:00:00,58.805,58.805,58.49,58.625,1472999996.0
2009-01-15 03:15:00,58.63,58.935,58.595,58.875,1202499996.0
2009-01-15 03:30:00,58.865,58.96,58.79,58.95,686200000.0
2009-01-15 03:45:00,58.945,58.955,58.71,58.76,1057200002.0
2009-01-15 04:00:00,58.76,58.785,58.61,58.66,1061800000.0
2009-01-15 04:15:00,58.66,58.845,58.66,58.775,970000001.0
2009-01-15 04:30:00,58.78,58.835,58.565,58.715,938799999.0
2009-01-15 04:45:00,58.71,58.72,58.535,58.645,841000000.0
2009-01-15 05:00:00,58.65,58.745,58.63,58.645,666200000.0
2009-01-15 05:15:00,58.645,58.71,58.595,58.605,1174000001.0
2009-01-15 05:30:00,58.605,58.65,58.575,58.59,683000000.0
2009-01-15 05:45:00,58.59,58.59,58.365,58.375,1506399999.0
2009-01-15 06:00:00,58.375,58.415,58.25,58.37,1211400000.0
2009-01-15 06:15:00,58.375,58.57,58.36,58.53,544200000.0
2009-01-15 06:30:00,58.535,58.545,58.395,58.415,816200000.0
2009-01-15 06:45:00,58.42,58.58,58.41,58.515,1279999999.0
2009-01-15 07:00:00,58.51,58.52,58.435,58.505,878800000.0
2009-01-15 07:15:00,58.5,58.52,58.435,58.495,730000000.0
2009-01-15 07:30:00,58.5,58.58,58.445,58.56,1500200001.0
2009-01-15 07:45:00,58.555,58.66,58.54,58.66,717600000.0
2009-01-15 08:00:00,58.655,58.805,58.615,58.715,806600000.0
2009-01-15 08:15:00,58.72,58.94,58.72,58.785,886200001.0
2009-01-15 08:30:00,58.785,58.87,58.67,58.87,1283500001.0
2009-01-15 08:45:00,58.865,59.065,58.865,58.92,1728800000.0
2009-01-15 09:00:00,58.92,58.935,58.635,58.685,1772600000.0
2009-01-15 09:15:00,58.7,58.88,58.66,58.745,2162000000.0
2009-01-15 09:30:00,58.73,58.76,58.65,58.685,1503600000.0
2009-01-15 09:45:00,58.69,58.71,58.595,58.71,1034000000.0
2009-01-15 10:00:00,58.715,59.095,58.66,58.99,1415600000.0
2009-01-15 10:15:00,58.995,59.01,58.82,58.84,1366500000.0
2009-01-15 10:30:00,58.845,58.845,58.54,58.6,1730300001.0
2009-01-15 10:45:00,58.6,58.63,58.18,58.21,2241299998.0
2009-01-15 11:00:00,58.205,58.465,58.17,58.36,1624700000.0
2009-01-15 11:15:00,58.365,58.475,58.195,58.44,1520900000.0
2009-01-15 11:30:00,58.44,58.685,58.435,58.625,1830300000.0
2009-01-15 11:45:00,58.625,58.745,58.465,58.465,2782000000.0
2009-01-15 12:00:00,58.445,58.81,58.4,58.73,2578499999.0
2009-01-15 12:15:00,58.735,58.8,58.64,58.79,1940200000.0
2009-01-15 12:30:00,58.795,58.865,58.675,58.8,1171700000.0
2009-01-15 12:45:00,58.8,58.865,58.755,58.755,1539600000.0
2009-01-15 13:00:00,58.765,58.97,58.735,58.86,1424200000.0
2009-01-15 13:15:00,58.86,58.87,58.75,58.82,910400000.0
2009-01-15 13:30:00,58.815,59.04,58.78,58.9,2009400000.0
2009-01-15 13:45:00,58.89,59.085,58.87,59.05,1566800000.0
2009-01-15 14:00:00,59.05,59.12,58.94,58.98,1822000000.0
2009-01-15 14:15:00,58.975,59.285,58.915,59.14,3115000000.0
2009-01-15 14:30:00,59.14,59.165,59.07,59.14,1894100000.0
2009-01-15 14:45:00,59.13,59.19,58.87,59.045,2511500000.0
2009-01-15 15:00:00,59.04,59.155,58.97,59.0,2250700000.0
2009-01-15 15:15:00,59.005,59.12,58.985,59.045,2353800000.0
2009-01-15 15:30:00,59.06,59.37,59.035,59.285,2337600001.0
2009-01-15 15:45:00,59.285,59.735,59.285,59.54,3403900000.0
2009-01-15 16:00:00,59.545,59.925,59.47,59.795,2396300000.0
2009-01-15 16:15:00,59.795,59.81,59.265,59.42,3223700000.0
2009-01-15 16:30:00,59.42,59.485,59.07,59.14,2646000000.0
2009-01-15 16:45:00,59.13,59.14,58.785,58.84,3190400000.0
2009-01-15 17:00:00,58.82,58.935,58.69,58.75,2474100000.0
2009-01-15 17:15:00,58.74,58.79,58.54,58.61,2251800000.0
2009-01-15 17:30:00,58.6,58.86,58.54,58.82,2261400000.0
2009-01-15 17:45:00,58.81,59.04,58.78,58.87,2702800000.0
2009-01-15 18:00:00,58.865,59.25,58.825,59.15,1844700000.0
2009-01-15 18:15:00,59.15,59.15,58.875,58.965,2021700000.0
2009-01-15 18:30:00,58.96,59.07,58.655,58.68,1918400000.0
2009-01-15 18:45:00,58.68,58.89,58.67,58.74,1365500000.0
2009-01-15 19:00:00,58.715,58.78,58.51,58.675,1462800000.0
2009-01-15 19:15:00,58.675,58.81,58.6,58.645,902000000.0
2009-01-15 19:30:00,58.645,58.645,58.405,58.51,1413800000.0
2009-01-15 19:45:00,58.505,58.705,58.455,58.605,1066200000.0
2009-01-15 20:00:00,58.605,58.72,58.6,58.65,784800000.0
2009-01-15 20:15:00,58.645,58.745,58.605,58.66,755200000.0
2009-01-15 20:30:00,58.665,59.2,58.665,59.045,2085000000.0
2009-01-15 20:45:00,59.05,59.53,58.955,59.5,2092400000.0
2009-01-15 21:00:00,59.495,59.545,59.325,59.45,3287400000.0
2009-01-15 21:15:00,59.45,59.705,59.425,59.66,2793700000.0
2009-01-15 21:30:00,59.66,60.095,59.655,60.09,3802000001.0
2009-01-15 21:45:00,60.085,60.135,59.74,59.74,4321400003.0
2009-01-15 22:00:00,59.735,59.975,59.735,59.815,2219400000.0
2009-01-15 22:15:00,59.825,60.07,59.745,59.82,2287700000.0
2009-01-15 22:30:00,59.81,59.86,59.595,59.685,2179400000.0
2009-01-15 22:45:00,59.685,59.92,59.59,59.92,2322600001.0
2009-01-15 23:00:00,59.915,59.92,59.65,59.675,1522200000.0
2009-01-15 23:15:00,59.67,59.79,59.64,59.71,1110200000.0
2009-01-15 23:30:00,59.71,59.71,59.595,59.595,361600000.0
2009-01-15 23:45:00,59.6,59.61,59.465,59.52,789200000.0
2009-01-16 00:00:00,59.515,59.77,59.48,59.755,1662599993.0
2009-01-16 00:15:00,59.755,59.9,59.735,59.885,1500999997.0
2009-01-16 00:30:00,59.885,60.04,59.77,60.02,2155800000.0
2009-01-16 00:45:00,60.02,60.14,60.005,60.04,1057700002.0
2009-01-16 01:00:00,60.045,60.115,59.99,60.065,722799997.0
2009-01-16 01:15:00,60.065,60.07,59.965,60.025,797499999.0
2009-01-16 01:30:00,60.025,60.035,59.815,59.95,843699996.0
2009-01-16 01:45:00,59.95,60.025,59.92,59.97,440800000.0
2009-01-16 02:00:00,59.98,60.185,59.955,60.14,1032699999.0
2009-01-16 02:15:00,60.14,60.195,59.965,59.965,694199999.0
2009-01-16 02:30:00,59.965,59.98,59.835,59.945,905999998.0
2009-01-16 02:45:00,59.945,60.04,59.865,59.955,1002599999.0
2009-01-16 03:00:00,59.955,60.09,59.955,60.055,587400000.0
2009-01-16 03:15:00,60.05,60.31,60.03,60.21,787400000.0
2009-01-16 03:30:00,60.205,60.575,60.2,60.44,1502799998.0
2009-01-16 03:45:00,60.435,60.575,60.36,60.52,1420300002.0
2009-01-16 04:00:00,60.52,60.535,60.235,60.315,1865099999.0
2009-01-16 04:15:00,60.315,60.435,60.275,60.42,1435599997.0
2009-01-16 04:30:00,60.425,60.53,60.395,60.4,1040600001.0
2009-01-16 04:45:00,60.405,60.48,60.37,60.445,790100000.0
2009-01-16 05:00:00,60.45,60.69,60.39,60.665,1475300000.0
2009-01-16 05:15:00,60.66,60.665,60.58,60.635,500300000.0
2009-01-16 05:30:00,60.635,60.835,60.615,60.79,1899400000.0
2009-01-16 05:45:00,60.82,60.93,60.765,60.86,1379100001.0
2009-01-16 06:00:00,60.87,60.87,60.765,60.82,471500000.0
2009-01-16 06:15:00,60.82,60.86,60.775,60.86,671000000.0
2009-01-16 06:30:00,60.86,60.89,60.815,60.825,579900000.0
2009-01-16 06:45:00,60.83,60.875,60.8,60.845,869000000.0
2009-01-16 07:00:00,60.85,60.87,60.795,60.805,416000000.0
2009-01-16 07:15:00,60.81,60.96,60.81,60.905,1069900000.0
2009-01-16 07:30:00,60.91,61.01,60.835,60.905,1055099999.0
2009-01-16 07:45:00,60.91,61.025,60.885,60.99,997900000.0
2009-01-16 08:00:00,60.985,61.045,60.875,60.9,944200000.0
2009-01-16 08:15:00,60.9,61.055,60.82,60.94,1521300000.0
2009-01-16 08:30:00,60.94,61.0,60.86,60.91,1125600000.0
2009-01-16 08:45:00,60.91,60.96,60.615,60.67,1063899999.0
2009-01-16 09:00:00,60.675,60.765,60.535,60.75,1175500000.0
2009-01-16 09:15:00,60.75,60.875,60.675,60.755,1012600000.0
2009-01-16 09:30:00,60.755,60.875,60.73,60.85,943200000.0
2009-01-16 09:45:00,60.855,60.955,60.755,60.8,1022400000.0
2009-01-16 10:00:00,60.805,60.815,60.345,60.475,1672600000.0
2009-01-16 10:15:00,60.485,60.49,60.285,60.44,1050600000.0
2009-01-16 10:30:00,60.445,60.775,60.32,60.7,1039000000.0
2009-01-16 10:45:00,60.7,60.94,60.675,60.71,1535400000.0
2009-01-16 11:00:00,60.725,60.75,60.54,60.68,1186000000.0
2009-01-16 11:15:00,60.675,60.795,60.655,60.745,1052600001.0
2009-01-16 11:30:00,60.745,60.99,60.725,60.985,2039100000.0
2009-01-16 11:45:00,60.99,61.065,60.895,60.945,2788999999.0
2009-01-16 12:00:00,60.95,60.96,60.825,60.855,3420600000.0
2009-01-16 12:15:00,60.855,61.285,60.855,61.245,2566800001.0
2009-01-16 12:30:00,61.25,61.465,61.235,61.445,1561500000.0
2009-01-16 12:45:00,61.445,61.51,61.325,61.34,1455800001.0
2009-01-16 13:00:00,61.34,61.48,61.15,61.365,3190000000.0
2009-01-16 13:15:00,61.37,61.51,61.34,61.445,1440900000.0
2009-01-16 13:30:00,61.445,61.57,61.42,61.55,1118200000.0
2009-01-16 13:45:00,61.555,61.57,61.45,61.54,1320400000.0
2009-01-16 14:00:00,61.545,61.61,61.385,61.445,1137200000.0
2009-01-16 14:15:00,61.435,61.45,61.23,61.235,841000000.0
2009-01-16 14:30:00,61.235,61.38,61.11,61.35,1199200000.0
2009-01-16 14:45:00,61.345,61.57,61.215,61.52,1438100000.0
2009-01-16 15:00:00,61.53,61.53,61.17,61.225,1501400000.0
2009-01-16 15:15:00,61.23,61.285,61.13,61.25,1939000000.0
2009-01-16 15:30:00,61.255,61.35,61.135,61.15,1642800000.0
2009-01-16 15:45:00,61.15,61.23,61.05,61.05,1760600000.0
2009-01-16 16:00:00,61.05,61.4,61.035,61.345,3364800000.0
2009-01-16 16:15:00,61.345,61.365,61.195,61.36,2402000002.0
2009-01-16 16:30:00,61.365,61.395,60.94,61.085,2135800000.0
2009-01-16 16:45:00,61.09,61.165,60.875,60.95,1964200000.0
2009-01-16 17:00:00,60.93,60.98,60.725,60.865,1915500001.0
2009-01-16 17:15:00,60.85,60.935,60.67,60.91,2511000000.0
2009-01-16 17:30:00,60.91,61.13,60.88,61.035,1851200000.0
2009-01-16 17:45:00,61.03,61.125,60.76,60.885,2377900000.0
2009-01-16 18:00:00,60.885,60.95,60.715,60.79,1876400000.0
2009-01-16 18:15:00,60.785,60.84,60.695,60.82,2012400000.0
2009-01-16 18:30:00,60.81,60.835,60.32,60.5,2778300000.0
2009-01-16 18:45:00,60.51,60.555,60.035,60.095,2285100000.0
2009-01-16 19:00:00,60.095,60.215,60.0,60.025,2216800000.0
2009-01-16 19:15:00,60.04,60.055,59.89,59.975,2324300000.0
2009-01-16 19:30:00,59.985,60.22,59.91,60.16,2326000000.0
2009-01-16 19:45:00,60.16,60.375,60.125,60.27,1684300000.0
2009-01-16 20:00:00,60.275,60.46,60.21,60.37,2145400000.0
2009-01-16 20:15:00,60.36,60.36,60.18,60.225,2332400000.0
2009-01-16 20:30:00,60.235,60.43,60.23,60.4,2203400000.0
2009-01-16 20:45:00,60.405,60.435,60.255,60.4,1209400000.0
2009-01-16 21:00:00,60.41,60.62,60.355,60.575,1043000000.0
2009-01-16 21:15:00,60.575,60.66,60.465,60.555,1224600000.0
2009-01-16 21:30:00,60.56,60.8,60.555,60.695,2367400000.0
2009-01-16 21:45:00,60.7,60.875,60.68,60.83,1783800000.0
2009-01-16 22:00:00,60.83,60.94,60.755,60.91,990400000.0
2009-01-16 22:15:00,60.915,60.995,60.84,60.84,1143600000.0
2009-01-16 22:30:00,60.835,60.915,60.825,60.875,884600000.0
2009-01-16 22:45:00,60.885,60.95,60.865,60.925,551600000.0
2009-01-16 23:00:00,60.94,61.025,60.86,61.02,962200000.0
2009-01-16 23:15:00,61.015,61.045,60.975,61.01,724600000.0
2009-01-16 23:30:00,61.005,61.045,60.995,61.025,556000000.0
2009-01-16 23:45:00,61.025,61.055,60.92,61.055,1258000000.0
2009-01-19 00:00:00,61.491,61.62,61.491,61.61,565400000.0
2009-01-19 00:15:00,61.61,61.69,61.605,61.675,455600000.0
2009-01-19 00:30:00,61.675,61.69,61.635,61.675,609599997.0
2009-01-19 00:45:00,61.675,61.72,61.66,61.71,415600000.0
2009-01-19 01:00:00,61.71,62.025,61.67,62.005,604800000.0
2009-01-19 01:15:00,62.02,62.13,61.975,62.01,883800001.0
2009-01-19 01:30:00,62.01,62.015,61.8,61.895,572599999.0
2009-01-19 01:45:00,61.895,61.955,61.835,61.935,490000003.0
2009-01-19 02:00:00,61.94,62.08,61.93,62.03,832700000.0
2009-01-19 02:15:00,62.025,62.055,61.875,61.875,767000000.0
2009-01-19 02:30:00,61.875,61.875,61.745,61.8,607200000.0
2009-01-19 02:45:00,61.795,61.8,61.635,61.705,797200000.0
2009-01-19 03:00:00,61.705,61.805,61.65,61.685,733600001.0
2009-01-19 03:15:00,61.69,61.705,61.455,61.585,808000002.0
2009-01-19 03:30:00,61.59,61.715,61.555,61.71,667800000.0
2009-01-19 03:45:00,61.705,61.74,61.63,61.715,374000000.0
2009-01-19 04:00:00,61.72,61.79,61.705,61.76,368800002.0
2009-01-19 04:15:00,61.745,61.845,61.715,61.775,777400001.0
2009-01-19 04:30:00,61.78,61.855,61.75,61.81,296400000.0
2009-01-19 04:45:00,61.805,61.84,61.75,61.82,323400000.0
2009-01-19 05:00:00,61.82,61.995,61.785,61.995,417200000.0
2009-01-19 05:15:00,61.995,62.155,61.955,62.135,1125800000.0
2009-01-19 05:30:00,62.13,62.175,61.985,62.025,1113200000.0
2009-01-19 05:45:00,62.03,62.185,62.005,62.005,1063000000.0
2009-01-19 06:00:00,62.01,62.07,61.855,62.03,919200000.0
2009-01-19 06:15:00,62.04,62.09,61.955,62.01,604400000.0
2009-01-19 06:30:00,62.015,62.045,61.98,62.005,482000000.0
2009-01-19 06:45:00,62.005,62.04,61.845,61.89,573400000.0
2009-01-19 07:00:00,61.885,61.975,61.86,61.875,703000000.0
2009-01-19 07:15:00,61.875,61.91,61.845,61.865,241400000.0
2009-01-19 07:30:00,61.86,61.875,61.695,61.78,506000000.0
2009-01-19 07:45:00,61.78,61.9,61.755,61.9,412600000.0
2009-01-19 08:00:00,61.895,61.915,61.795,61.84,544600000.0
2009-01-19 08:15:00,61.83,61.93,61.72,61.75,703600000.0
2009-01-19 08:30:00,61.75,61.89,61.695,61.715,1146400001.0
2009-01-19 08:45:00,61.71,61.78,61.585,61.665,873800000.0
2009-01-19 09:00:00,61.665,61.665,61.35,61.42,2127400001.0
2009-01-19 09:15:00,61.42,61.46,60.895,61.11,3168500001.0
2009-01-19 09:30:00,61.125,61.16,60.935,60.95,1988900000.0
2009-01-19 09:45:00,60.95,61.22,60.865,61.165,1822800000.0
2009-01-19 10:00:00,61.155,61.27,61.155,61.225,3043200000.0
2009-01-19 10:15:00,61.23,61.57,61.225,61.425,1576800000.0
2009-01-19 10:30:00,61.42,61.485,61.25,61.27,3467600000.0
2009-01-19 10:45:00,61.27,61.4,61.225,61.385,3425400000.0
2009-01-19 11:00:00,61.39,61.62,61.32,61.555,2627700000.0
2009-01-19 11:15:00,61.55,61.585,61.395,61.485,1754700000.0
2009-01-19 11:30:00,61.495,61.52,61.34,61.395,2546600000.0
2009-01-19 11:45:00,61.395,61.54,61.35,61.47,1056800000.0
2009-01-19 12:00:00,61.47,61.535,61.375,61.475,1609699999.0
2009-01-19 12:15:00,61.485,61.585,61.42,61.57,1599200000.0
2009-01-19 12:30:00,61.565,61.595,61.49,61.525,967200000.0
2009-01-19 12:45:00,61.515,61.515,61.325,61.355,1800600000.0
2009-01-19 13:00:00,61.355,61.375,61.06,61.16,1650700000.0
2009-01-19 13:15:00,61.16,61.23,61.105,61.23,2200400000.0
2009-01-19 13:30:00,61.23,61.275,61.105,61.11,1304600000.0
2009-01-19 13:45:00,61.11,61.205,61.075,61.14,1707000000.0
2009-01-19 14:00:00,61.14,61.23,61.13,61.195,1567400000.0
2009-01-19 14:15:00,61.195,61.22,61.0,61.03,1643800000.0
2009-01-19 14:30:00,61.02,61.02,60.805,60.95,1049700000.0
2009-01-19 14:45:00,60.95,60.985,60.88,60.88,1497400000.0
2009-01-19 15:00:00,60.88,60.885,60.62,60.695,1605800000.0
2009-01-19 15:15:00,60.695,60.73,60.48,60.69,2734400000.0
2009-01-19 15:30:00,60.69,60.765,60.55,60.61,1683400000.0
2009-01-19 15:45:00,60.595,60.695,60.41,60.615,1726300000.0
2009-01-19 16:00:00,60.615,60.67,60.535,60.535,929800000.0
2009-01-19 16:15:00,60.535,60.65,60.5,60.55,1192600000.0
2009-01-19 16:30:00,60.555,60.6,60.435,60.435,1437400000.0
2009-01-19 16:45:00,60.44,60.475,60.3,60.415,1445000000.0
2009-01-19 17:00:00,60.41,60.425,60.265,60.42,1738100000.0
2009-01-19 17:15:00,60.42,60.52,60.36,60.46,2150400000.0
2009-01-19 17:30:00,60.45,60.71,60.38,60.71,1379800000.0
2009-01-19 17:45:00,60.725,60.755,60.435,60.455,1968800000.0
2009-01-19 18:00:00,60.44,60.56,60.355,60.485,1676800000.0
2009-01-19 18:15:00,60.485,60.635,60.43,60.49,1008800000.0
2009-01-19 18:30:00,60.485,60.58,60.47,60.575,524400000.0
2009-01-19 18:45:00,60.58,60.605,60.49,60.515,550200000.0
2009-01-19 19:00:00,60.515,60.575,60.475,60.515,463200000.0
2009-01-19 19:15:00,60.515,60.775,60.515,60.735,698200000.0
2009-01-19 19:30:00,60.73,60.815,60.73,60.79,409800000.0
2009-01-19 19:45:00,60.79,60.885,60.76,60.855,472000001.0
2009-01-19 20:00:00,60.85,60.93,60.82,60.86,368200000.0
2009-01-19 20:15:00,60.834,60.97,60.807,60.92,596000000.0
2009-01-19 20:30:00,60.875,60.92,60.815,60.815,325600000.0
2009-01-19 20:45:00,60.8,60.915,60.77,60.895,637400000.0
2009-01-19 21:00:00,60.895,60.95,60.856,60.9,852400001.0
2009-01-19 21:15:00,60.91,60.96,60.835,60.895,396600000.0
2009-01-19 21:30:00,60.895,60.965,60.856,60.88,306500000.0
2009-01-19 21:45:00,60.885,60.932,60.832,60.89,373800001.0
2009-01-19 22:00:00,60.895,60.91,60.779,60.81,376800000.0
2009-01-19 22:15:00,60.805,60.83,60.74,60.805,466400000.0
2009-01-19 22:30:00,60.805,60.96,60.722,60.722,525500000.0
2009-01-19 22:45:00,60.775,60.87,60.757,60.82,240000000.0
2009-01-19 23:00:00,60.78,60.81,60.74,60.775,142400000.0
2009-01-19 23:15:00,60.78,60.83,60.723,60.745,271600000.0
2009-01-19 23:30:00,60.74,60.74,60.555,60.59,847400000.0
2009-01-19 23:45:00,60.59,60.61,60.375,60.39,1542000000.0
2009-01-20 00:00:00,60.405,60.45,60.3,60.35,1179600003.0
2009-01-20 00:15:00,60.345,60.415,60.305,60.395,395800003.0
2009-01-20 00:30:00,60.39,60.435,60.285,60.315,477400000.0
2009-01-20 00:45:00,60.315,60.335,60.25,60.3,916000007.0
2009-01-20 01:00:00,60.305,60.445,60.265,60.445,821800000.0
2009-01-20 01:15:00,60.44,60.49,60.39,60.455,626800000.0
2009-01-20 01:30:00,60.455,60.55,60.455,60.53,344500001.0
2009-01-20 01:45:00,60.53,60.595,60.44,60.45,944700000.0
2009-01-20 02:00:00,60.455,60.485,60.24,60.245,1319500000.0
2009-01-20 02:15:00,60.25,60.35,60.175,60.2,910000001.0
2009-01-20 02:30:00,60.19,60.255,59.88,59.885,1925000008.0
2009-01-20 02:45:00,59.88,59.99,59.805,59.895,1903000001.0
2009-01-20 03:00:00,59.9,60.12,59.865,60.105,706800001.0
2009-01-20 03:15:00,60.105,60.11,59.815,59.885,871600001.0
2009-01-20 03:30:00,59.89,59.95,59.85,59.925,419400000.0
2009-01-20 03:45:00,59.91,60.005,59.895,59.985,340600000.0
2009-01-20 04:00:00,59.99,60.01,59.875,59.9,674000000.0
2009-01-20 04:15:00,59.9,59.99,59.9,59.945,439600000.0
2009-01-20 04:30:00,59.94,59.95,59.86,59.92,454599999.0
2009-01-20 04:45:00,59.92,59.935,59.86,59.88,325000000.0
2009-01-20 05:00:00,59.88,59.895,59.785,59.795,634200001.0
2009-01-20 05:15:00,59.79,59.84,59.74,59.83,557600001.0
2009-01-20 05:30:00,59.82,59.86,59.785,59.86,436000000.0
2009-01-20 05:45:00,59.813,59.96,59.79,59.89,706800002.0
2009-01-20 06:00:00,59.9,59.94,59.725,59.78,526200001.0
2009-01-20 06:15:00,59.775,59.79,59.43,59.49,1144900000.0
2009-01-20 06:30:00,59.5,59.66,59.47,59.545,981600000.0
2009-01-20 06:45:00,59.54,59.59,59.445,59.445,1094200006.0
2009-01-20 07:00:00,59.445,59.52,59.32,59.495,1032300003.0
2009-01-20 07:15:00,59.49,59.59,59.365,59.4,651400001.0
2009-01-20 07:30:00,59.4,59.555,59.36,59.535,565800000.0
2009-01-20 07:45:00,59.525,59.725,59.475,59.59,949000000.0
2009-01-20 08:00:00,59.595,59.965,59.59,59.93,938000000.0
2009-01-20 08:15:00,59.925,59.955,59.845,59.845,852500000.0
2009-01-20 08:30:00,59.845,59.905,59.805,59.875,556000001.0
2009-01-20 08:45:00,59.875,60.12,59.86,60.08,1010700000.0
2009-01-20 09:00:00,60.09,60.13,59.72,59.72,1165800000.0
2009-01-20 09:15:00,59.705,59.885,59.625,59.835,1949900000.0
2009-01-20 09:30:00,59.835,59.975,59.825,59.96,1453200000.0
2009-01-20 09:45:00,59.96,59.965,59.74,59.755,1696800000.0
2009-01-20 10:00:00,59.755,60.065,59.755,60.05,1881600000.0
2009-01-20 10:15:00,60.04,60.135,59.88,59.9,1536400000.0
2009-01-20 10:30:00,59.895,59.985,59.825,59.97,1323800000.0
2009-01-20 10:45:00,59.965,60.155,59.93,60.13,1134800000.0
2009-01-20 11:00:00,60.125,60.205,60.065,60.15,1984600000.0
2009-01-20 11:15:00,60.145,60.405,60.145,60.375,3874499999.0
2009-01-20 11:30:00,60.375,60.46,60.305,60.365,1824000000.0
2009-01-20 11:45:00,60.37,60.635,60.255,60.29,2575299999.0
2009-01-20 12:00:00,60.275,60.37,59.95,59.975,1949800000.0
2009-01-20 12:15:00,59.975,60.14,59.96,60.06,1586600000.0
2009-01-20 12:30:00,60.065,60.14,59.94,59.95,1008500000.0
2009-01-20 12:45:00,59.94,60.07,59.785,59.8,1963600000.0
2009-01-20 13:00:00,59.795,59.84,59.545,59.645,2845000000.0
2009-01-20 13:15:00,59.635,59.79,59.54,59.73,2379600000.0
2009-01-20 13:30:00,59.725,59.74,59.555,59.615,1164000000.0
2009-01-20 13:45:00,59.62,59.62,59.375,59.49,1728399999.0
2009-01-20 14:00:00,59.49,59.76,59.385,59.71,2135200000.0
2009-01-20 14:15:00,59.705,59.745,59.52,59.6,2646399999.0
2009-01-20 14:30:00,59.6,59.6,59.38,59.435,1434600001.0
2009-01-20 14:45:00,59.44,59.495,59.38,59.485,1346699999.0
2009-01-20 15:00:00,59.485,59.53,59.39,59.42,2764999996.0
2009-01-20 15:15:00,59.42,59.51,59.375,59.49,1508999999.0
2009-01-20 15:30:00,59.495,59.775,59.455,59.685,2618800000.0
2009-01-20 15:45:00,59.685,59.855,59.675,59.715,2450799998.0
2009-01-20 16:00:00,59.715,59.79,59.53,59.71,4565500002.0
2009-01-20 16:15:00,59.71,59.995,59.71,59.985,2127399999.0
2009-01-20 16:30:00,59.99,60.025,59.565,59.755,2743400002.0
2009-01-20 16:45:00,59.755,59.755,59.425,59.52,2286899999.0
2009-01-20 17:00:00,59.54,59.63,59.39,59.545,2878200000.0
2009-01-20 17:15:00,59.55,59.63,59.465,59.61,2928900000.0
2009-01-20 17:30:00,59.62,59.625,59.35,59.375,1763200000.0
2009-01-20 17:45:00,59.37,59.4,59.18,59.185,1581900001.0
2009-01-20 18:00:00,59.195,59.225,59.05,59.06,1866500000.0
2009-01-20 18:15:00,59.065,59.225,59.05,59.165,2546799998.0
2009-01-20 18:30:00,59.165,59.345,59.16,59.29,3380799999.0
2009-01-20 18:45:00,59.305,59.355,59.195,59.265,3154400002.0
2009-01-20 19:00:00,59.26,59.33,59.245,59.295,2387200002.0
2009-01-20 19:15:00,59.295,59.31,58.94,58.975,2545000000.0
2009-01-20 19:30:00,58.975,59.25,58.935,59.24,3703000000.0
2009-01-20 19:45:00,59.24,59.36,59.085,59.13,2691800000.0
2009-01-20 20:00:00,59.12,59.215,58.995,59.0,2014400000.0
2009-01-20 20:15:00,59.005,59.16,58.945,59.15,1425600000.0
2009-01-20 20:30:00,59.145,59.15,58.78,58.795,1973400000.0
2009-01-20 20:45:00,58.795,58.795,58.515,58.525,1936700000.0
2009-01-20 21:00:00,58.52,58.66,58.46,58.53,1476100000.0
2009-01-20 21:15:00,58.54,58.58,58.25,58.4,2378800000.0
2009-01-20 21:30:00,58.395,58.55,58.355,58.425,2102000000.0
2009-01-20 21:45:00,58.425,58.435,58.2,58.225,2639500000.0
2009-01-20 22:00:00,58.22,58.245,58.08,58.175,1427800000.0
2009-01-20 22:15:00,58.175,58.27,58.125,58.23,1756400000.0
2009-01-20 22:30:00,58.215,58.285,58.14,58.16,1861800000.0
2009-01-20 22:45:00,58.16,58.16,58.045,58.13,939400000.0
2009-01-20 23:00:00,58.13,58.15,58.085,58.14,561800000.0
2009-01-20 23:15:00,58.125,58.245,58.125,58.18,676000000.0
2009-01-20 23:30:00,58.19,58.255,58.11,58.24,1297999999.0
2009-01-20 23:45:00,58.235,58.44,58.235,58.39,1890100000.0
2009-01-21 00:00:00,58.39,58.42,58.15,58.215,1662600000.0
2009-01-21 00:15:00,58.21,58.26,58.11,58.12,983600000.0
2009-01-21 00:30:00,58.115,58.15,58.045,58.105,567200000.0
2009-01-21 00:45:00,58.105,58.11,57.945,57.985,1180200000.0
2009-01-21 01:00:00,58.0,58.005,57.9,57.96,727800000.0
2009-01-21 01:15:00,57.98,58.225,57.97,58.22,943100000.0
2009-01-21 01:30:00,58.22,58.24,58.115,58.215,797400000.0
2009-01-21 01:45:00,58.205,58.27,58.185,58.27,777400000.0
2009-01-21 02:00:00,58.285,58.335,58.2,58.2,565200000.0
2009-01-21 02:15:00,58.2,58.2,58.045,58.105,638600000.0
2009-01-21 02:30:00,58.1,58.39,58.1,58.39,733200000.0
2009-01-21 02:45:00,58.385,58.505,58.28,58.34,1330800000.0
2009-01-21 03:00:00,58.34,58.635,58.33,58.575,937600000.0
2009-01-21 03:15:00,58.575,58.605,58.485,58.6,638000000.0
2009-01-21 03:30:00,58.6,58.6,58.51,58.57,589200000.0
2009-01-21 03:45:00,58.575,58.82,58.57,58.79,663600000.0
2009-01-21 04:00:00,58.79,58.98,58.775,58.915,1088900000.0
2009-01-21 04:15:00,58.915,58.92,58.76,58.79,649200000.0
2009-01-21 04:30:00,58.795,59.01,58.795,58.935,740600000.0
2009-01-21 04:45:00,58.935,59.215,58.93,59.085,1195000000.0
2009-01-21 05:00:00,59.11,59.2,58.93,59.195,887400000.0
2009-01-21 05:15:00,59.2,59.22,59.03,59.095,916700000.0
2009-01-21 05:30:00,59.095,59.195,59.035,59.07,607900000.0
2009-01-21 05:45:00,59.07,59.085,58.98,59.0,601500000.0
2009-01-21 06:00:00,59.0,59.04,58.9,58.91,424000000.0
2009-01-21 06:15:00,58.905,58.975,58.9,58.97,714100000.0
2009-01-21 06:30:00,58.97,58.97,58.9,58.92,382700000.0
2009-01-21 06:45:00,58.92,58.925,58.7,58.74,737500000.0
2009-01-21 07:00:00,58.735,58.745,58.615,58.625,563100000.0
2009-01-21 07:15:00,58.625,58.74,58.62,58.675,450000000.0
2009-01-21 07:30:00,58.67,58.74,58.575,58.73,718400000.0
2009-01-21 07:45:00,58.73,58.965,58.71,58.9,603900000.0
2009-01-21 08:00:00,58.9,58.9,58.76,58.765,1118400000.0
2009-01-21 08:15:00,58.76,58.775,58.595,58.7,1227700000.0
2009-01-21 08:30:00,58.7,58.725,58.615,58.68,529800000.0
2009-01-21 08:45:00,58.685,58.685,58.305,58.325,1100100000.0
2009-01-21 09:00:00,58.32,58.5,58.3,58.42,1342200000.0
2009-01-21 09:15:00,58.41,58.585,58.365,58.575,1073900000.0
2009-01-21 09:30:00,58.575,58.62,58.485,58.55,1972300000.0
2009-01-21 09:45:00,58.55,58.615,58.495,58.575,855900000.0
2009-01-21 10:00:00,58.6,58.6,58.24,58.39,2411300000.0
2009-01-21 10:15:00,58.39,58.415,58.04,58.06,2128800000.0
2009-01-21 10:30:00,58.055,58.22,58.05,58.175,1871100000.0
2009-01-21 10:45:00,58.18,58.45,58.085,58.425,2351800000.0
2009-01-21 11:00:00,58.435,58.435,58.185,58.3,1928400000.0
2009-01-21 11:15:00,58.3,58.385,58.185,58.355,1665700000.0
2009-01-21 11:30:00,58.36,58.58,58.295,58.515,2492999998.0
2009-01-21 11:45:00,58.51,58.54,58.305,58.38,2558399998.0
2009-01-21 12:00:00,58.375,58.39,58.265,58.285,1868800000.0
2009-01-21 12:15:00,58.28,58.31,58.22,58.27,1393499998.0
2009-01-21 12:30:00,58.28,58.305,58.155,58.26,1568500000.0
2009-01-21 12:45:00,58.26,58.33,58.2,58.3,1935799997.0
2009-01-21 13:00:00,58.3,58.38,58.19,58.28,3047099998.0
2009-01-21 13:15:00,58.28,58.415,58.23,58.385,2751399994.0
2009-01-21 13:30:00,58.385,58.49,58.335,58.445,1106300000.0
2009-01-21 13:45:00,58.45,58.5,58.35,58.41,1978500001.0
2009-01-21 14:00:00,58.41,58.465,58.275,58.305,960100000.0
2009-01-21 14:15:00,58.305,58.37,58.22,58.37,1485000000.0
2009-01-21 14:30:00,58.355,58.39,58.225,58.315,2489899997.0
2009-01-21 14:45:00,58.31,58.33,58.245,58.26,1346600000.0
2009-01-21 15:00:00,58.26,58.285,58.155,58.27,2161199993.0
2009-01-21 15:15:00,58.27,58.425,58.265,58.31,1787100000.0
2009-01-21 15:30:00,58.305,58.36,58.275,58.34,1537500002.0
2009-01-21 15:45:00,58.335,58.52,58.26,58.395,2020199993.0
2009-01-21 16:00:00,58.4,58.72,58.375,58.72,2486000001.0
2009-01-21 16:15:00,58.72,58.795,58.65,58.79,2925499987.0
2009-01-21 16:30:00,58.79,59.005,58.695,58.71,3051600000.0
2009-01-21 16:45:00,58.705,59.15,58.68,59.11,3760700000.0
2009-01-21 17:00:00,59.115,59.195,58.15,58.16,6502599997.0
2009-01-21 17:15:00,58.155,58.41,57.905,57.91,4160099999.0
2009-01-21 17:30:00,57.915,57.99,56.99,57.35,6608999999.0
2009-01-21 17:45:00,57.355,57.465,56.77,56.8,8248999999.0
2009-01-21 18:00:00,56.815,56.91,56.27,56.425,6668800001.0
2009-01-21 18:15:00,56.425,56.94,56.4,56.905,8864000000.0
2009-01-21 18:30:00,56.905,57.565,56.905,57.49,7496000004.0
2009-01-21 18:45:00,57.49,57.595,56.9,57.0,6615600003.0
2009-01-21 19:00:00,57.0,57.255,56.68,57.225,8706700006.0
2009-01-21 19:15:00,57.22,57.325,56.945,57.135,9407400016.0
2009-01-21 19:30:00,57.135,57.325,57.065,57.15,4419400003.0
2009-01-21 19:45:00,57.145,57.415,57.1,57.41,2788399999.0
2009-01-21 20:00:00,57.41,57.57,57.31,57.415,4007000001.0
2009-01-21 20:15:00,57.425,57.43,57.325,57.325,1884999999.0
2009-01-21 20:30:00,57.32,57.83,57.3,57.82,3491200000.0
2009-01-21 20:45:00,57.81,57.91,57.675,57.79,3839200004.0
2009-01-21 21:00:00,57.8,57.87,57.655,57.82,3131000008.0
2009-01-21 21:15:00,57.81,58.03,57.795,58.03,4860200004.0
2009-01-21 21:30:00,58.03,58.3,58.03,58.17,4640400003.0
2009-01-21 21:45:00,58.175,58.715,58.17,58.69,5183000003.0
2009-01-21 22:00:00,58.69,59.165,58.685,58.89,7673900019.0
2009-01-21 22:15:00,58.895,58.98,58.675,58.735,4495000011.0
2009-01-21 22:30:00,58.73,59.16,58.6,59.05,8718400021.0
2009-01-21 22:45:00,59.05,59.4,59.05,59.31,6143900004.0
2009-01-21 23:00:00,59.315,59.4,59.16,59.335,3311999998.0
2009-01-21 23:15:00,59.345,59.405,59.32,59.38,3765600005.0
2009-01-21 23:30:00,59.38,59.51,59.31,59.335,5442400015.0
2009-01-21 23:45:00,59.335,59.345,59.16,59.185,2005000002.0
2009-01-22 00:00:00,59.195,59.265,59.06,59.12,4419000000.0
2009-01-22 00:15:00,59.12,59.185,59.035,59.06,2553400001.0
2009-01-22 00:30:00,59.065,59.37,59.02,59.28,841899998.0
2009-01-22 00:45:00,59.28,59.295,59.23,59.28,524599999.0
2009-01-22 01:00:00,59.285,59.32,59.105,59.15,1059000001.0
2009-01-22 01:15:00,59.155,59.175,58.685,58.73,1920600007.0
2009-01-22 01:30:00,58.73,58.87,58.605,58.7,3235899990.0
2009-01-22 01:45:00,58.7,58.8,58.565,58.605,3318199993.0
2009-01-22 02:00:00,58.615,58.615,58.005,58.03,1637300000.0
2009-01-22 02:15:00,58.025,58.295,57.98,58.29,1412000000.0
2009-01-22 02:30:00,58.29,58.315,58.075,58.2,728000000.0
2009-01-22 02:45:00,58.195,58.24,58.07,58.23,972600000.0
2009-01-22 03:00:00,58.24,58.245,58.025,58.025,798600000.0
2009-01-22 03:15:00,58.02,58.17,57.895,57.99,731200000.0
2009-01-22 03:30:00,57.99,58.21,57.97,58.16,535400000.0
2009-01-22 03:45:00,58.15,58.73,58.095,58.515,3433999997.0
2009-01-22 04:00:00,58.52,58.8,58.48,58.5,4357199996.0
2009-01-22 04:15:00,58.5,58.625,58.35,58.36,1872799996.0
2009-01-22 04:30:00,58.365,58.395,58.06,58.215,2246500004.0
2009-01-22 04:45:00,58.215,58.42,58.185,58.395,2269799998.0
2009-01-22 05:00:00,58.39,58.4,58.295,58.295,2011600001.0
2009-01-22 05:15:00,58.295,58.3,58.18,58.235,2225399994.0
2009-01-22 05:30:00,58.23,58.4,58.215,58.4,992000002.0
2009-01-22 05:45:00,58.4,58.43,58.35,58.365,399000000.0
2009-01-22 06:00:00,58.365,58.695,58.335,58.685,1698999997.0
2009-01-22 06:15:00,58.69,58.89,58.675,58.695,3779499989.0
2009-01-22 06:30:00,58.685,58.72,58.595,58.675,3558399988.0
2009-01-22 06:45:00,58.685,58.79,58.645,58.69,1620400000.0
2009-01-22 07:00:00,58.705,58.835,58.7,58.745,1401800000.0
2009-01-22 07:15:00,58.74,58.74,58.49,58.575,2255999995.0
2009-01-22 07:30:00,58.57,58.7,58.535,58.685,831400001.0
2009-01-22 07:45:00,58.68,58.81,58.605,58.62,1402000000.0
2009-01-22 08:00:00,58.62,58.705,58.45,58.665,2963700003.0
2009-01-22 08:15:00,58.655,58.8,58.6,58.78,3770799975.0
2009-01-22 08:30:00,58.77,58.845,58.76,58.845,1366999996.0
2009-01-22 08:45:00,58.835,59.085,58.77,58.85,2944699999.0
2009-01-22 09:00:00,58.85,58.88,58.625,58.625,7719300005.0
2009-01-22 09:15:00,58.64,58.795,58.49,58.645,7613599999.0
2009-01-22 09:30:00,58.64,58.745,58.56,58.66,4643400003.0
2009-01-22 09:45:00,58.65,59.005,58.615,58.97,3508199993.0
2009-01-22 10:00:00,58.965,59.035,58.72,58.75,4423399997.0
2009-01-22 10:15:00,58.755,58.84,58.6,58.62,1994199998.0
2009-01-22 10:30:00,58.625,58.835,58.615,58.765,1445299999.0
2009-01-22 10:45:00,58.77,58.84,58.695,58.72,1952799994.0
2009-01-22 11:00:00,58.71,58.995,58.56,58.92,2166199998.0
2009-01-22 11:15:00,58.905,58.925,58.675,58.75,1550799996.0
2009-01-22 11:30:00,58.755,58.82,58.63,58.64,1030599999.0
2009-01-22 11:45:00,58.64,58.755,58.615,58.7,888800000.0
2009-01-22 12:00:00,58.7,58.715,58.56,58.575,1140400003.0
2009-01-22 12:15:00,58.57,58.58,58.42,58.455,2204599994.0
2009-01-22 12:30:00,58.445,58.48,58.24,58.385,3252199997.0
2009-01-22 12:45:00,58.39,58.445,58.235,58.255,2890799996.0
2009-01-22 13:00:00,58.27,58.33,58.19,58.205,3212399995.0
2009-01-22 13:15:00,58.205,58.205,58.07,58.195,3741099997.0
2009-01-22 13:30:00,58.19,58.35,58.085,58.295,3085400003.0
2009-01-22 13:45:00,58.295,58.32,58.195,58.205,2582600004.0
2009-01-22 14:00:00,58.195,58.23,58.17,58.185,1056599999.0
2009-01-22 14:15:00,58.185,58.325,58.18,58.275,1490800001.0
2009-01-22 14:30:00,58.275,58.395,58.205,58.365,568599999.0
2009-01-22 14:45:00,58.365,58.41,58.245,58.255,1126300000.0
2009-01-22 15:00:00,58.25,58.25,58.025,58.05,1749900001.0
2009-01-22 15:15:00,58.055,58.125,57.73,57.805,3482899999.0
2009-01-22 15:30:00,57.805,57.815,57.535,57.735,2981799995.0
2009-01-22 15:45:00,57.73,57.81,57.555,57.81,2290900001.0
2009-01-22 16:00:00,57.815,57.88,57.48,57.55,3214400003.0
2009-01-22 16:15:00,57.555,57.78,57.475,57.56,2098200000.0
2009-01-22 16:30:00,57.585,57.795,57.495,57.635,2331200001.0
2009-01-22 16:45:00,57.63,57.825,57.435,57.8,1799900000.0
2009-01-22 17:00:00,57.785,58.035,57.55,57.635,2509700000.0
2009-01-22 17:15:00,57.645,57.84,57.605,57.75,1981200001.0
2009-01-22 17:30:00,57.74,57.75,57.59,57.655,2117400000.0
2009-01-22 17:45:00,57.655,57.975,57.625,57.94,1645200000.0
2009-01-22 18:00:00,57.945,57.945,57.525,57.82,2130599999.0
2009-01-22 18:15:00,57.815,58.68,57.79,58.475,2739800000.0
2009-01-22 18:30:00,58.475,58.475,57.875,57.875,3961000000.0
2009-01-22 18:45:00,57.87,58.16,57.87,57.98,1807000000.0
2009-01-22 19:00:00,57.97,58.22,57.945,58.04,1879800000.0
2009-01-22 19:15:00,58.035,58.275,58.035,58.25,1278400000.0
2009-01-22 19:30:00,58.245,58.385,58.04,58.34,1911600000.0
2009-01-22 19:45:00,58.34,58.525,58.285,58.395,1684800000.0
2009-01-22 20:00:00,58.405,58.51,58.28,58.285,1188000000.0
2009-01-22 20:15:00,58.29,58.4,58.135,58.285,1590200000.0
2009-01-22 20:30:00,58.275,58.365,58.195,58.205,2244000000.0
2009-01-22 20:45:00,58.21,58.5,58.18,58.5,2097000000.0
2009-01-22 21:00:00,58.505,58.91,58.45,58.755,2188000000.0
2009-01-22 21:15:00,58.76,58.875,58.635,58.74,2643600000.0
2009-01-22 21:30:00,58.735,58.82,58.675,58.73,2352400000.0
2009-01-22 21:45:00,58.73,58.73,58.415,58.695,1514900000.0
2009-01-22 22:00:00,58.7,58.715,58.295,58.365,3166800000.0
2009-01-22 22:15:00,58.365,58.365,58.08,58.345,2129600000.0
2009-01-22 22:30:00,58.335,58.395,58.075,58.35,972400000.0
2009-01-22 22:45:00,58.355,58.38,58.085,58.14,2214799999.0
2009-01-22 23:00:00,58.145,58.29,58.135,58.22,578800000.0
2009-01-22 23:15:00,58.205,58.24,58.15,58.193,371600000.0
2009-01-22 23:30:00,58.225,58.265,58.135,58.2,1500400001.0
2009-01-22 23:45:00,58.2,58.275,58.135,58.24,531399997.0
2009-01-23 00:00:00,58.205,58.295,58.15,58.185,1638600000.0
2009-01-23 00:15:00,58.185,58.24,58.155,58.19,1540000003.0
2009-01-23 00:30:00,58.19,58.31,58.185,58.26,2269999997.0
2009-01-23 00:45:00,58.26,58.32,58.22,58.25,391200000.0
2009-01-23 01:00:00,58.26,58.27,58.175,58.205,407200001.0
2009-01-23 01:15:00,58.215,58.245,58.17,58.205,423200000.0
2009-01-23 01:30:00,58.2,58.24,58.13,58.2,433400000.0
2009-01-23 01:45:00,58.2,58.36,58.2,58.33,464000000.0
2009-01-23 02:00:00,58.33,58.42,58.315,58.36,814800000.0
2009-01-23 02:15:00,58.365,58.42,58.32,58.345,615200000.0
2009-01-23 02:30:00,58.35,58.39,58.205,58.235,902500000.0
2009-01-23 02:45:00,58.235,58.435,58.215,58.35,695500000.0
2009-01-23 03:00:00,58.35,58.375,58.16,58.245,566800000.0
2009-01-23 03:15:00,58.25,58.275,58.17,58.205,564200000.0
2009-01-23 03:30:00,58.205,58.275,58.205,58.255,419800000.0
2009-01-23 03:45:00,58.255,58.305,58.195,58.225,655000000.0
2009-01-23 04:00:00,58.225,58.245,58.03,58.125,1233000001.0
2009-01-23 04:15:00,58.11,58.235,58.09,58.2,781600000.0
2009-01-23 04:30:00,58.205,58.205,58.08,58.08,572500000.0
2009-01-23 04:45:00,58.08,58.16,58.075,58.14,535200000.0
2009-01-23 05:00:00,58.135,58.27,58.095,58.205,620400001.0
2009-01-23 05:15:00,58.2,58.21,58.065,58.075,773000000.0
2009-01-23 05:30:00,58.07,58.215,58.06,58.145,576400000.0
2009-01-23 05:45:00,58.145,58.2,58.1,58.185,723000001.0
2009-01-23 06:00:00,58.19,58.195,58.015,58.04,1115900000.0
2009-01-23 06:15:00,58.04,58.065,57.895,57.93,928200000.0
2009-01-23 06:30:00,57.93,57.965,57.785,57.8,965700000.0
2009-01-23 06:45:00,57.81,57.865,57.705,57.74,1537600000.0
2009-01-23 07:00:00,57.745,57.845,57.685,57.755,1062500000.0
2009-01-23 07:15:00,57.755,57.855,57.685,57.835,769200000.0
2009-01-23 07:30:00,57.835,57.84,57.695,57.7,947400000.0
2009-01-23 07:45:00,57.71,57.73,57.63,57.675,699200000.0
2009-01-23 08:00:00,57.675,57.685,57.51,57.51,898800000.0
2009-01-23 08:15:00,57.5,57.67,57.42,57.515,1583799999.0
2009-01-23 08:30:00,57.51,57.715,57.49,57.71,1008500000.0
2009-01-23 08:45:00,57.71,57.745,57.57,57.705,707600000.0
2009-01-23 09:00:00,57.695,57.79,57.6,57.63,1380200000.0
2009-01-23 09:15:00,57.63,57.63,57.515,57.54,1117600000.0
2009-01-23 09:30:00,57.53,57.545,57.27,57.32,1934000000.0
2009-01-23 09:45:00,57.31,57.335,57.075,57.115,2694299997.0
2009-01-23 10:00:00,57.115,57.165,56.855,56.985,1911000001.0
2009-01-23 10:15:00,56.98,57.145,56.805,57.14,1551600000.0
2009-01-23 10:30:00,57.135,57.315,57.0,57.04,1391800000.0
2009-01-23 10:45:00,57.045,57.19,57.02,57.175,1315400000.0
2009-01-23 11:00:00,57.17,57.21,56.96,56.985,1355200000.0
2009-01-23 11:15:00,56.985,56.99,56.85,56.855,888800000.0
2009-01-23 11:30:00,56.855,56.93,56.675,56.765,2089700000.0
2009-01-23 11:45:00,56.77,56.79,56.55,56.685,2370599999.0
2009-01-23 12:00:00,56.665,56.83,56.485,56.735,1589700000.0
2009-01-23 12:15:00,56.735,56.955,56.67,56.93,1933200000.0
2009-01-23 12:30:00,56.925,57.05,56.875,56.9,1996400001.0
2009-01-23 12:45:00,56.915,56.95,56.765,56.8,982900000.0
2009-01-23 13:00:00,56.795,56.815,56.585,56.785,1272600000.0
2009-01-23 13:15:00,56.78,56.83,56.635,56.74,885200000.0
2009-01-23 13:30:00,56.74,56.91,56.68,56.84,1889400000.0
2009-01-23 13:45:00,56.84,56.925,56.75,56.89,1402000000.0
2009-01-23 14:00:00,56.89,56.96,56.785,56.84,1466600000.0
2009-01-23 14:15:00,56.845,57.05,56.83,57.035,1109700000.0
2009-01-23 14:30:00,57.025,57.15,56.875,57.0,1395600000.0
2009-01-23 14:45:00,57.025,57.245,56.965,57.145,898399999.0
2009-01-23 15:00:00,57.15,57.41,57.125,57.27,2012200001.0
2009-01-23 15:15:00,57.26,57.31,57.0,57.0,2018400000.0
2009-01-23 15:30:00,57.015,57.06,56.865,57.045,1688200000.0
2009-01-23 15:45:00,57.05,57.185,57.01,57.08,1939000000.0
2009-01-23 16:00:00,57.065,57.42,57.04,57.42,4226000004.0
2009-01-23 16:15:00,57.42,57.46,57.295,57.405,2474200000.0
2009-01-23 16:30:00,57.415,57.73,57.29,57.61,2916100000.0
2009-01-23 16:45:00,57.6,57.715,57.4,57.53,3271099999.0
2009-01-23 17:00:00,57.525,58.02,57.49,57.96,2612099999.0
2009-01-23 17:15:00,57.95,58.23,57.86,58.22,2251900000.0
2009-01-23 17:30:00,58.22,58.24,57.9,58.025,1616200000.0
2009-01-23 17:45:00,58.0,58.18,57.915,58.165,1782399999.0
2009-01-23 18:00:00,58.16,58.305,58.05,58.285,1610700000.0
2009-01-23 18:15:00,58.285,58.505,58.285,58.325,2119800000.0
2009-01-23 18:30:00,58.325,58.38,58.135,58.255,2003799999.0
2009-01-23 18:45:00,58.255,58.27,57.645,57.825,3028000000.0
2009-01-23 19:00:00,57.825,58.115,57.81,58.1,2884700000.0
2009-01-23 19:15:00,58.095,58.245,57.93,58.075,2240000000.0
2009-01-23 19:30:00,58.075,58.105,57.905,58.04,2416000000.0
2009-01-23 19:45:00,58.04,58.185,58.005,58.105,2253800000.0
2009-01-23 20:00:00,58.095,58.235,58.0,58.205,1589200000.0
2009-01-23 20:15:00,58.205,58.385,58.2,58.235,1390600000.0
2009-01-23 20:30:00,58.235,58.375,58.155,58.265,2780000000.0
2009-01-23 20:45:00,58.27,58.5,58.195,58.5,2635600000.0
2009-01-23 21:00:00,58.495,58.65,58.345,58.35,3249600000.0
2009-01-23 21:15:00,58.35,58.635,58.32,58.485,2475800001.0
2009-01-23 21:30:00,58.49,58.5,58.375,58.44,1816400000.0
2009-01-23 21:45:00,58.42,58.52,58.11,58.22,1788400000.0
2009-01-23 22:00:00,58.22,58.29,57.995,58.115,1998800000.0
2009-01-23 22:15:00,58.12,58.13,58.0,58.065,2247000000.0
2009-01-23 22:30:00,58.06,58.205,57.995,58.195,731400000.0
2009-01-23 22:45:00,58.195,58.325,58.155,58.3,2119600000.0
2009-01-23 23:00:00,58.3,58.315,58.195,58.215,1886200000.0
2009-01-23 23:15:00,58.215,58.22,58.105,58.185,1496400001.0
2009-01-23 23:30:00,58.195,58.195,58.005,58.04,1655600000.0
2009-01-23 23:45:00,58.045,58.05,57.94,58.025,1727100000.0
2009-01-26 00:00:00,58.18,58.185,57.955,58.08,318200000.0
2009-01-26 00:15:00,58.08,58.105,57.915,57.915,517600000.0
2009-01-26 00:30:00,57.92,57.935,57.6,57.65,823600000.0
2009-01-26 00:45:00,57.66,57.785,57.66,57.745,567000000.0
2009-01-26 01:00:00,57.745,57.76,57.57,57.62,1114200000.0
2009-01-26 01:15:00,57.62,57.7,57.5,57.51,923400000.0
2009-01-26 01:30:00,57.505,57.595,57.505,57.565,630200000.0
2009-01-26 01:45:00,57.58,57.64,57.535,57.63,363400000.0
2009-01-26 02:00:00,57.635,57.775,57.62,57.685,659000000.0
2009-01-26 02:15:00,57.69,57.735,57.605,57.725,400400000.0
2009-01-26 02:30:00,57.72,57.85,57.715,57.85,450400000.0
2009-01-26 02:45:00,57.85,58.01,57.825,57.965,731000000.0
2009-01-26 03:00:00,57.97,58.015,57.895,58.005,596200000.0
2009-01-26 03:15:00,58.0,58.02,57.815,57.98,950000000.0
2009-01-26 03:30:00,57.98,58.035,57.91,57.995,907000000.0
2009-01-26 03:45:00,58.0,58.115,57.995,58.09,489400000.0
2009-01-26 04:00:00,58.095,58.13,58.065,58.115,422000000.0
2009-01-26 04:15:00,58.12,58.315,58.095,58.295,513400000.0
2009-01-26 04:30:00,58.268,58.34,58.229,58.26,543400000.0
2009-01-26 04:45:00,58.265,58.33,58.25,58.29,235400000.0
2009-01-26 05:00:00,58.295,58.355,58.225,58.24,522600000.0
2009-01-26 05:15:00,58.255,58.345,58.255,58.32,242200000.0
2009-01-26 05:30:00,58.32,58.445,58.31,58.415,649600000.0
2009-01-26 05:45:00,58.41,58.42,58.325,58.37,534400000.0
2009-01-26 06:00:00,58.37,58.415,58.305,58.35,270200000.0
2009-01-26 06:15:00,58.345,58.435,58.305,58.35,669600000.0
2009-01-26 06:30:00,58.355,58.375,58.335,58.365,77200000.0
2009-01-26 06:45:00,58.355,58.485,58.32,58.42,638200000.0
2009-01-26 07:00:00,58.415,58.53,58.395,58.45,522600000.0
2009-01-26 07:15:00,58.455,58.485,58.32,58.36,469400000.0
2009-01-26 07:30:00,58.365,58.42,58.18,58.195,1040600000.0
2009-01-26 07:45:00,58.19,58.2,58.0,58.085,1561200000.0
2009-01-26 08:00:00,58.08,58.14,57.905,57.95,1815600000.0
2009-01-26 08:15:00,57.96,58.01,57.93,57.99,915000000.0
2009-01-26 08:30:00,57.985,58.005,57.815,57.935,751000000.0
2009-01-26 08:45:00,57.935,57.975,57.75,57.78,769000000.0
2009-01-26 09:00:00,57.77,57.875,57.725,57.78,1559999999.0
2009-01-26 09:15:00,57.78,57.79,57.64,57.655,1958300000.0
2009-01-26 09:30:00,57.655,57.81,57.63,57.77,1894400000.0
2009-01-26 09:45:00,57.775,57.775,57.515,57.62,1978000000.0
2009-01-26 10:00:00,57.625,58.185,57.595,58.18,2637600000.0
2009-01-26 10:15:00,58.175,58.18,58.005,58.085,2497000000.0
2009-01-26 10:30:00,58.095,58.335,58.03,58.305,1953900001.0
2009-01-26 10:45:00,58.31,58.52,58.295,58.335,1665000000.0
2009-01-26 11:00:00,58.335,58.4,58.22,58.27,2159600000.0
2009-01-26 11:15:00,58.27,58.315,58.215,58.22,1099700000.0
2009-01-26 11:30:00,58.225,58.295,58.22,58.24,563600000.0
2009-01-26 11:45:00,58.255,58.265,58.05,58.085,1458100000.0
2009-01-26 12:00:00,58.085,58.18,57.975,58.18,1260000000.0
2009-01-26 12:15:00,58.185,58.605,58.175,58.58,2731600000.0
2009-01-26 12:30:00,58.59,58.89,58.58,58.665,3512300000.0
2009-01-26 12:45:00,58.665,58.89,58.62,58.84,2558800000.0
2009-01-26 13:00:00,58.845,58.86,58.395,58.445,2418600000.0
2009-01-26 13:15:00,58.435,58.555,58.43,58.51,1188200000.0
2009-01-26 13:30:00,58.51,58.6,58.5,58.58,1593400000.0
2009-01-26 13:45:00,58.58,58.775,58.52,58.71,2005000000.0
2009-01-26 14:00:00,58.71,58.825,58.66,58.805,915200000.0
2009-01-26 14:15:00,58.81,58.835,58.72,58.755,1715800001.0
2009-01-26 14:30:00,58.755,58.78,58.555,58.64,3538000000.0
2009-01-26 14:45:00,58.64,58.78,58.635,58.725,1809800000.0
2009-01-26 15:00:00,58.725,58.755,58.47,58.55,2383400000.0
2009-01-26 15:15:00,58.55,58.59,58.31,58.395,4227600000.0
2009-01-26 15:30:00,58.4,58.77,58.365,58.755,5262500000.0
2009-01-26 15:45:00,58.755,58.895,58.735,58.88,3763600001.0
2009-01-26 16:00:00,58.885,59.115,58.84,59.06,3926399999.0
2009-01-26 16:15:00,59.06,59.155,58.965,59.13,3420600000.0
2009-01-26 16:30:00,59.125,59.135,58.885,58.99,4091400000.0
2009-01-26 16:45:00,58.995,59.07,58.88,59.03,4018500000.0
2009-01-26 17:00:00,59.03,59.37,59.02,59.15,6356700000.0
2009-01-26 17:15:00,59.145,59.23,58.96,59.17,4970699999.0
2009-01-26 17:30:00,59.16,59.32,58.83,58.835,4348600000.0
2009-01-26 17:45:00,58.84,59.09,58.83,59.09,2906800000.0
2009-01-26 18:00:00,59.075,59.18,58.93,58.945,2961700000.0
2009-01-26 18:15:00,58.945,59.03,58.87,58.965,2293600000.0
2009-01-26 18:30:00,58.97,59.025,58.865,59.0,2809700001.0
2009-01-26 18:45:00,59.0,59.02,58.795,58.98,2102600000.0
2009-01-26 19:00:00,58.98,59.06,58.94,58.96,2620600000.0
2009-01-26 19:15:00,58.965,59.06,58.875,59.01,3541700000.0
2009-01-26 19:30:00,59.015,59.045,58.8,58.85,3363000000.0
2009-01-26 19:45:00,58.85,58.945,58.73,58.73,1974600000.0
2009-01-26 20:00:00,58.725,58.86,58.48,58.56,4046500000.0
2009-01-26 20:15:00,58.555,58.67,58.5,58.625,2633800001.0
2009-01-26 20:30:00,58.62,58.675,58.55,58.66,2230200000.0
2009-01-26 20:45:00,58.655,58.75,58.53,58.645,1866800000.0
2009-01-26 21:00:00,58.64,58.675,58.25,58.285,3367600000.0
2009-01-26 21:15:00,58.285,58.38,58.19,58.275,1886400000.0
2009-01-26 21:30:00,58.27,58.335,58.205,58.32,1531000000.0
2009-01-26 21:45:00,58.32,58.475,58.225,58.45,1503400000.0
2009-01-26 22:00:00,58.45,58.88,58.415,58.76,2783400000.0
2009-01-26 22:15:00,58.765,58.965,58.665,58.94,3259800000.0
2009-01-26 22:30:00,58.94,58.95,58.615,58.675,1817100000.0
2009-01-26 22:45:00,58.68,58.76,58.645,58.68,1668000000.0
2009-01-26 23:00:00,58.68,58.74,58.655,58.71,850800000.0
2009-01-26 23:15:00,58.72,58.725,58.625,58.65,1005800000.0
2009-01-26 23:30:00,58.64,58.67,58.599,58.635,1652600000.0
2009-01-26 23:45:00,58.64,58.755,58.64,58.74,1915599999.0
2009-01-27 00:00:00,58.74,58.865,58.615,58.655,1215600000.0
2009-01-27 00:15:00,58.635,58.865,58.61,58.835,566800000.0
2009-01-27 00:30:00,58.835,58.995,58.835,58.93,578000000.0
2009-01-27 00:45:00,58.925,59.02,58.885,59.015,507800000.0
2009-01-27 01:00:00,59.02,59.02,58.895,58.93,1117200000.0
2009-01-27 01:15:00,58.93,58.97,58.855,58.97,883800000.0
2009-01-27 01:30:00,58.97,59.245,58.955,59.2,919000000.0
2009-01-27 01:45:00,59.19,59.19,59.0,59.065,596400000.0
2009-01-27 02:00:00,59.06,59.095,58.955,59.03,744399999.0
2009-01-27 02:15:00,59.03,59.13,58.98,59.075,791399999.0
2009-01-27 02:30:00,59.075,59.225,59.075,59.225,594000000.0
2009-01-27 02:45:00,59.225,59.285,59.045,59.09,785999999.0
2009-01-27 03:00:00,59.095,59.12,58.945,59.005,720199998.0
2009-01-27 03:15:00,59.005,59.03,58.925,58.955,782600001.0
2009-01-27 03:30:00,58.95,59.0,58.9,58.9,658999999.0
2009-01-27 03:45:00,58.89,58.995,58.89,58.985,568399999.0
2009-01-27 04:00:00,58.985,59.005,58.965,58.99,358600000.0
2009-01-27 04:15:00,58.985,59.085,58.94,59.07,705200000.0
2009-01-27 04:30:00,59.07,59.2,58.96,59.19,820399999.0
2009-01-27 04:45:00,59.185,59.55,59.165,59.55,3062799997.0
2009-01-27 05:00:00,59.55,59.55,59.38,59.425,2031599999.0
2009-01-27 05:15:00,59.43,59.445,59.315,59.365,2389800000.0
2009-01-27 05:30:00,59.365,59.675,59.365,59.48,2965800000.0
2009-01-27 05:45:00,59.5,59.5,59.185,59.245,1903699997.0
2009-01-27 06:00:00,59.245,59.46,59.245,59.35,788199999.0
2009-01-27 06:15:00,59.34,59.39,59.22,59.29,1498099999.0
2009-01-27 06:30:00,59.29,59.415,59.255,59.31,3260400000.0
2009-01-27 06:45:00,59.31,59.365,59.18,59.255,3253800002.0
2009-01-27 07:00:00,59.255,59.455,59.22,59.38,1339400001.0
2009-01-27 07:15:00,59.385,59.45,59.305,59.36,1596200001.0
2009-01-27 07:30:00,59.37,59.57,59.335,59.49,721000001.0
2009-01-27 07:45:00,59.495,59.53,59.455,59.5,1332199999.0
2009-01-27 08:00:00,59.495,59.615,59.495,59.495,2886200001.0
2009-01-27 08:15:00,59.49,59.51,59.29,59.435,3576599999.0
2009-01-27 08:30:00,59.435,59.455,59.235,59.3,3542200002.0
2009-01-27 08:45:00,59.31,59.47,59.28,59.445,2562200000.0
2009-01-27 09:00:00,59.44,59.79,59.395,59.68,2973099999.0
2009-01-27 09:15:00,59.68,60.095,59.645,59.955,3281000002.0
2009-01-27 09:30:00,59.95,60.3,59.95,60.23,3185000002.0
2009-01-27 09:45:00,60.235,60.27,59.955,60.155,2285000000.0
2009-01-27 10:00:00,60.15,60.225,60.035,60.035,2545400000.0
2009-01-27 10:15:00,60.03,60.08,59.89,60.06,2664199999.0
2009-01-27 10:30:00,60.06,60.115,59.89,59.9,1752600000.0
2009-01-27 10:45:00,59.895,59.9,59.68,59.78,2909800002.0
2009-01-27 11:00:00,59.775,59.925,59.69,59.74,2979600002.0
2009-01-27 11:15:00,59.745,60.155,59.61,60.155,4145400000.0
2009-01-27 11:30:00,60.155,60.195,59.755,59.76,2820499998.0
2009-01-27 11:45:00,59.76,59.805,59.575,59.59,1880000000.0
2009-01-27 12:00:00,59.59,59.64,59.37,59.465,3354199999.0
2009-01-27 12:15:00,59.47,59.505,59.325,59.35,1467000000.0
2009-01-27 12:30:00,59.36,59.405,59.035,59.055,3537799998.0
2009-01-27 12:45:00,59.055,59.49,59.035,59.41,2405000000.0
2009-01-27 13:00:00,59.415,59.56,59.395,59.43,1872200000.0
2009-01-27 13:15:00,59.425,59.43,58.82,58.925,2727799999.0
2009-01-27 13:30:00,58.92,59.1,58.87,58.995,2552000000.0
2009-01-27 13:45:00,59.0,59.065,58.84,59.01,3168899999.0
2009-01-27 14:00:00,59.0,59.06,58.945,59.04,1030400000.0
2009-01-27 14:15:00,59.035,59.13,58.84,59.015,3054799998.0
2009-01-27 14:30:00,59.015,59.085,58.945,58.955,1541600000.0
2009-01-27 14:45:00,58.965,59.105,58.955,59.045,2562600001.0
2009-01-27 15:00:00,59.045,59.285,59.015,59.14,2978600000.0
2009-01-27 15:15:00,59.14,59.19,59.05,59.17,3009800001.0
2009-01-27 15:30:00,59.185,59.27,59.14,59.18,2327000001.0
2009-01-27 15:45:00,59.185,59.32,59.11,59.31,3260799998.0
2009-01-27 16:00:00,59.31,59.39,59.22,59.305,3155299997.0
2009-01-27 16:15:00,59.315,59.38,59.02,59.08,2024000000.0
2009-01-27 16:30:00,59.08,59.245,59.01,59.205,2570399997.0
2009-01-27 16:45:00,59.205,59.345,58.98,59.075,3496900000.0
2009-01-27 17:00:00,59.08,59.095,58.22,58.445,4407900000.0
2009-01-27 17:15:00,58.47,58.5,58.175,58.44,3590200000.0
2009-01-27 17:30:00,58.435,58.525,58.305,58.48,4084800000.0
2009-01-27 17:45:00,58.48,58.745,58.335,58.745,2809000000.0
2009-01-27 18:00:00,58.74,58.8,58.54,58.72,3631300000.0
2009-01-27 18:15:00,58.72,58.9,58.605,58.675,3880599999.0
2009-01-27 18:30:00,58.675,58.81,58.595,58.765,3075000000.0
2009-01-27 18:45:00,58.77,58.865,58.74,58.745,1535600000.0
2009-01-27 19:00:00,58.745,58.85,58.74,58.77,1507000000.0
2009-01-27 19:15:00,58.77,59.065,58.75,59.055,2519200000.0
2009-01-27 19:30:00,59.055,59.08,58.835,58.97,1621400000.0
2009-01-27 19:45:00,58.97,58.97,58.775,58.86,1260000000.0
2009-01-27 20:00:00,58.855,58.87,58.695,58.845,1212400000.0
2009-01-27 20:15:00,58.845,58.975,58.765,58.86,1546400000.0
2009-01-27 20:30:00,58.865,58.995,58.805,58.95,1711000000.0
2009-01-27 20:45:00,58.95,58.975,58.705,58.755,2323200000.0
2009-01-27 21:00:00,58.735,58.785,58.55,58.71,1509400000.0
2009-01-27 21:15:00,58.695,58.835,58.61,58.64,3602500000.0
2009-01-27 21:30:00,58.645,58.84,58.575,58.79,1769000000.0
2009-01-27 21:45:00,58.79,58.93,58.77,58.865,1089200000.0
2009-01-27 22:00:00,58.855,58.955,58.835,58.955,511800000.0
2009-01-27 22:15:00,58.94,59.21,58.875,59.145,979200000.0
2009-01-27 22:30:00,59.14,59.155,59.0,59.015,1161800000.0
2009-01-27 22:45:00,59.02,59.06,58.965,59.02,655000000.0
2009-01-27 23:00:00,59.02,59.06,58.935,58.975,829000000.0
2009-01-27 23:15:00,58.975,58.975,58.705,58.71,1608300000.0
2009-01-27 23:30:00,58.71,58.795,58.67,58.72,1531100000.0
2009-01-27 23:45:00,58.72,58.86,58.705,58.79,999200000.0
2009-01-28 00:00:00,58.8,58.855,58.761,58.84,528200000.0
2009-01-28 00:15:00,58.84,59.135,58.8,59.115,1111199997.0
2009-01-28 00:30:00,59.115,59.25,59.11,59.145,852399997.0
2009-01-28 00:45:00,59.14,59.155,59.05,59.115,738600001.0
2009-01-28 01:00:00,59.105,59.33,59.05,59.32,1022200000.0
2009-01-28 01:15:00,59.32,59.32,59.13,59.155,815599999.0
2009-01-28 01:30:00,59.16,59.45,59.125,59.42,1495699997.0
2009-01-28 01:45:00,59.42,59.42,59.3,59.34,1003600000.0
2009-01-28 02:00:00,59.335,59.52,59.31,59.465,1091699999.0
2009-01-28 02:15:00,59.48,59.57,59.475,59.495,626600000.0
2009-01-28 02:30:00,59.495,59.585,59.295,59.295,1314700001.0
2009-01-28 02:45:00,59.3,59.33,58.985,59.055,1499499996.0
2009-01-28 03:00:00,59.05,59.065,58.81,58.92,915400000.0
2009-01-28 03:15:00,58.925,59.09,58.925,59.07,579200000.0
2009-01-28 03:30:00,59.075,59.095,58.975,59.08,692800000.0
2009-01-28 03:45:00,59.075,59.24,59.04,59.24,616600000.0
2009-01-28 04:00:00,59.235,59.325,59.005,59.03,1380299999.0
2009-01-28 04:15:00,59.01,59.34,58.99,59.33,1364600001.0
2009-01-28 04:30:00,59.325,59.49,59.105,59.105,1560300001.0
2009-01-28 04:45:00,59.11,59.265,59.05,59.25,1121400000.0
2009-01-28 05:00:00,59.24,59.315,59.21,59.23,891000000.0
2009-01-28 05:15:00,59.23,59.285,59.11,59.18,1481900000.0
2009-01-28 05:30:00,59.175,59.345,59.155,59.29,1535200000.0
2009-01-28 05:45:00,59.295,59.355,59.26,59.315,915000000.0
2009-01-28 06:00:00,59.32,59.375,59.29,59.33,836399998.0
2009-01-28 06:15:00,59.325,59.41,59.31,59.41,1458400001.0
2009-01-28 06:30:00,59.41,59.64,59.4,59.55,2316600000.0
2009-01-28 06:45:00,59.55,59.57,59.385,59.465,2575200000.0
2009-01-28 07:00:00,59.47,59.49,59.345,59.365,2060000000.0
2009-01-28 07:15:00,59.365,59.45,59.27,59.435,1829400000.0
2009-01-28 07:30:00,59.435,59.485,59.398,59.42,648900000.0
2009-01-28 07:45:00,59.425,59.545,59.415,59.54,657200000.0
2009-01-28 08:00:00,59.55,59.56,59.43,59.52,692300000.0
2009-01-28 08:15:00,59.53,59.6,59.47,59.575,1243999999.0
2009-01-28 08:30:00,59.575,59.65,59.535,59.565,1138500000.0
2009-01-28 08:45:00,59.555,59.705,59.545,59.685,794800000.0
2009-01-28 09:00:00,59.68,59.855,59.52,59.555,2038799998.0
2009-01-28 09:15:00,59.55,59.585,59.115,59.365,3214899998.0
2009-01-28 09:30:00,59.365,59.405,59.085,59.305,2138999999.0
2009-01-28 09:45:00,59.31,59.55,59.305,59.53,905200001.0
2009-01-28 10:00:00,59.525,59.7,59.43,59.44,2079900000.0
2009-01-28 10:15:00,59.44,59.58,59.325,59.5,1831600000.0
2009-01-28 10:30:00,59.495,59.665,59.46,59.56,1186300000.0
2009-01-28 10:45:00,59.55,59.67,59.53,59.595,1083599999.0
2009-01-28 11:00:00,59.6,59.705,59.51,59.55,1347400001.0
2009-01-28 11:15:00,59.545,59.58,59.36,59.43,2554000000.0
2009-01-28 11:30:00,59.435,59.575,59.39,59.49,978400000.0
2009-01-28 11:45:00,59.485,59.605,59.47,59.575,1328200000.0
2009-01-28 12:00:00,59.575,59.71,59.53,59.595,1730400000.0
2009-01-28 12:15:00,59.595,59.635,59.38,59.44,1384600000.0
2009-01-28 12:30:00,59.445,59.49,59.34,59.475,966700000.0
2009-01-28 12:45:00,59.475,59.485,59.37,59.45,670500000.0
2009-01-28 13:00:00,59.455,59.645,59.445,59.6,1997600001.0
2009-01-28 13:15:00,59.6,59.65,59.55,59.615,1714400001.0
2009-01-28 13:30:00,59.625,59.81,59.605,59.775,871000002.0
2009-01-28 13:45:00,59.77,59.875,59.715,59.83,948500000.0
2009-01-28 14:00:00,59.835,59.9,59.745,59.765,1784600001.0
2009-01-28 14:15:00,59.765,59.775,59.675,59.69,1387800000.0
2009-01-28 14:30:00,59.675,59.85,59.675,59.75,1153800000.0
2009-01-28 14:45:00,59.75,60.005,59.75,59.855,1587500000.0
2009-01-28 15:00:00,59.855,59.91,59.78,59.825,1905400001.0
2009-01-28 15:15:00,59.83,60.005,59.77,59.975,2210400000.0
2009-01-28 15:30:00,59.975,60.02,59.925,59.965,1623600000.0
2009-01-28 15:45:00,59.96,60.04,59.845,59.99,1919700000.0
2009-01-28 16:00:00,60.0,60.005,59.78,59.82,2022200000.0
2009-01-28 16:15:00,59.825,59.83,59.66,59.725,1503300000.0
2009-01-28 16:30:00,59.7,59.895,59.625,59.635,3036999999.0
2009-01-28 16:45:00,59.635,59.74,59.58,59.655,2621900000.0
2009-01-28 17:00:00,59.665,59.77,59.57,59.745,2220500000.0
2009-01-28 17:15:00,59.74,59.925,59.67,59.92,2172000000.0
2009-01-28 17:30:00,59.93,60.195,59.865,60.165,3114499999.0
2009-01-28 17:45:00,60.17,60.23,59.83,59.865,2961199999.0
2009-01-28 18:00:00,59.865,60.1,59.85,59.995,4049199999.0
2009-01-28 18:15:00,59.995,60.17,59.925,60.08,3322599999.0
2009-01-28 18:30:00,60.085,60.11,59.92,60.08,3876500000.0
2009-01-28 18:45:00,60.085,60.195,60.055,60.185,2997600000.0
2009-01-28 19:00:00,60.175,60.265,60.095,60.155,2709800000.0
2009-01-28 19:15:00,60.16,60.255,60.15,60.235,1454400000.0
2009-01-28 19:30:00,60.235,60.29,60.205,60.21,915800000.0
2009-01-28 19:45:00,60.21,60.26,60.18,60.185,895400000.0
2009-01-28 20:00:00,60.175,60.185,60.08,60.155,1761700000.0
2009-01-28 20:15:00,60.16,60.205,60.1,60.16,1407400000.0
2009-01-28 20:30:00,60.16,60.3,60.16,60.255,1875799999.0
2009-01-28 20:45:00,60.26,60.49,60.255,60.385,4235400000.0
2009-01-28 21:00:00,60.39,60.59,60.38,60.48,3479600000.0
2009-01-28 21:15:00,60.475,60.86,60.255,60.385,5602200001.0
2009-01-28 21:30:00,60.405,60.43,59.95,60.08,4492400000.0
2009-01-28 21:45:00,60.085,60.35,60.015,60.35,4072800000.0
2009-01-28 22:00:00,60.35,60.365,59.72,59.74,2969600001.0
2009-01-28 22:15:00,59.75,59.81,59.595,59.605,2678800000.0
2009-01-28 22:30:00,59.6,59.885,59.49,59.865,1570000000.0
2009-01-28 22:45:00,59.865,60.05,59.855,59.965,1569400000.0
2009-01-28 23:00:00,59.97,60.16,59.97,60.15,1036800001.0
2009-01-28 23:15:00,60.145,60.165,60.09,60.11,383400000.0
2009-01-28 23:30:00,60.115,60.21,60.105,60.14,520600000.0
2009-01-28 23:45:00,60.145,60.16,60.04,60.105,696600000.0
2009-01-29 00:00:00,60.1,60.205,60.005,60.18,762200001.0
2009-01-29 00:15:00,60.19,60.215,60.13,60.171,603599997.0
2009-01-29 00:30:00,60.195,60.275,60.145,60.22,781799996.0
2009-01-29 00:45:00,60.23,60.24,60.13,60.225,1108800000.0
2009-01-29 01:00:00,60.22,60.4,60.17,60.375,1009700000.0
2009-01-29 01:15:00,60.355,60.405,60.24,60.25,1270999997.0
2009-01-29 01:30:00,60.245,60.27,59.955,60.03,1071999997.0
2009-01-29 01:45:00,60.02,60.21,60.005,60.17,1349199998.0
2009-01-29 02:00:00,60.17,60.255,60.095,60.215,771700001.0
2009-01-29 02:15:00,60.21,60.32,60.16,60.295,1115199999.0
2009-01-29 02:30:00,60.29,60.325,59.915,59.965,1540600004.0
2009-01-29 02:45:00,59.965,60.01,59.83,59.86,1583399996.0
2009-01-29 03:00:00,59.86,59.955,59.77,59.795,1072599998.0
2009-01-29 03:15:00,59.79,59.875,59.77,59.77,888599998.0
2009-01-29 03:30:00,59.765,60.005,59.755,59.945,902800000.0
2009-01-29 03:45:00,59.94,60.08,59.91,60.015,826400000.0
2009-01-29 04:00:00,60.015,60.02,59.705,59.785,2518799998.0
2009-01-29 04:15:00,59.78,59.805,59.56,59.575,955200000.0
2009-01-29 04:30:00,59.58,59.67,59.555,59.635,1027900000.0
2009-01-29 04:45:00,59.64,59.73,59.565,59.66,844599999.0
2009-01-29 05:00:00,59.66,59.81,59.635,59.79,673700000.0
2009-01-29 05:15:00,59.8,59.87,59.72,59.845,985800000.0
2009-01-29 05:30:00,59.845,59.845,59.75,59.805,644200000.0
2009-01-29 05:45:00,59.8,59.865,59.515,59.53,1428800000.0
2009-01-29 06:00:00,59.535,59.62,59.275,59.295,2019800000.0
2009-01-29 06:15:00,59.3,59.425,59.16,59.41,2220400000.0
2009-01-29 06:30:00,59.415,59.42,59.205,59.26,1247200000.0
2009-01-29 06:45:00,59.265,59.43,59.175,59.205,1349000000.0
2009-01-29 07:00:00,59.21,59.32,59.11,59.23,1273400001.0
2009-01-29 07:15:00,59.23,59.44,59.215,59.43,1021400000.0
2009-01-29 07:30:00,59.43,59.475,59.285,59.325,1094800000.0
2009-01-29 07:45:00,59.33,59.37,59.3,59.305,856899999.0
2009-01-29 08:00:00,59.3,59.355,59.185,59.235,1681200000.0
2009-01-29 08:15:00,59.24,59.335,59.235,59.295,882600000.0
2009-01-29 08:30:00,59.295,59.385,59.245,59.29,1064999999.0
2009-01-29 08:45:00,59.295,59.385,59.14,59.15,1076800000.0
2009-01-29 09:00:00,59.16,59.205,58.95,59.065,2035999999.0
2009-01-29 09:15:00,59.065,59.165,58.99,59.115,1560500001.0
2009-01-29 09:30:00,59.115,59.33,59.105,59.295,1574100000.0
2009-01-29 09:45:00,59.3,59.345,59.16,59.325,1719500001.0
2009-01-29 10:00:00,59.325,59.435,58.94,58.975,3025100002.0
2009-01-29 10:15:00,58.98,59.32,58.92,59.27,1948100001.0
2009-01-29 10:30:00,59.27,59.325,59.155,59.27,1243900000.0
2009-01-29 10:45:00,59.265,59.265,59.085,59.175,1587600000.0
2009-01-29 11:00:00,59.17,59.275,59.095,59.1,786500001.0
2009-01-29 11:15:00,59.13,59.16,59.08,59.135,1189000000.0
2009-01-29 11:30:00,59.12,59.18,58.895,59.14,2317100000.0
2009-01-29 11:45:00,59.135,59.155,59.05,59.08,902200000.0
2009-01-29 12:00:00,59.085,59.32,59.02,59.025,1789300000.0
2009-01-29 12:15:00,59.015,59.06,58.945,59.035,1884200000.0
2009-01-29 12:30:00,59.025,59.025,58.89,58.91,1814200000.0
2009-01-29 12:45:00,58.915,58.97,58.83,58.845,1684200000.0
2009-01-29 13:00:00,58.85,59.035,58.83,59.02,2008100000.0
2009-01-29 13:15:00,59.025,59.235,59.005,59.14,3153500000.0
2009-01-29 13:30:00,59.145,59.175,59.07,59.145,1936600000.0
2009-01-29 13:45:00,59.14,59.24,59.12,59.18,1926600000.0
2009-01-29 14:00:00,59.175,59.27,59.11,59.14,2118400000.0
2009-01-29 14:15:00,59.135,59.195,59.04,59.1,1713000001.0
2009-01-29 14:30:00,59.1,59.295,59.045,59.17,1886300000.0
2009-01-29 14:45:00,59.17,59.23,59.055,59.205,1265300000.0
2009-01-29 15:00:00,59.21,59.24,59.17,59.175,1550200000.0
2009-01-29 15:15:00,59.18,59.255,59.125,59.195,2530000000.0
2009-01-29 15:30:00,59.195,59.325,58.995,59.3,3414400000.0
2009-01-29 15:45:00,59.3,59.39,59.265,59.27,1951800000.0
2009-01-29 16:00:00,59.27,59.32,59.185,59.24,2125800001.0
2009-01-29 16:15:00,59.235,59.305,59.195,59.26,1522400000.0
2009-01-29 16:30:00,59.26,59.285,59.055,59.12,1861400000.0
2009-01-29 16:45:00,59.12,59.21,59.02,59.02,2475600001.0
2009-01-29 17:00:00,59.025,59.06,58.815,59.045,2832199999.0
2009-01-29 17:15:00,59.075,59.135,58.815,59.115,2605600000.0
2009-01-29 17:30:00,59.11,59.155,58.995,59.11,1902300000.0
2009-01-29 17:45:00,59.105,59.285,59.075,59.225,2149800000.0
2009-01-29 18:00:00,59.225,59.26,59.13,59.18,2818000001.0
2009-01-29 18:15:00,59.18,59.2,58.865,58.88,2983000000.0
2009-01-29 18:30:00,58.875,59.05,58.875,58.95,3119800001.0
2009-01-29 18:45:00,58.95,58.95,58.73,58.785,2549600000.0
2009-01-29 19:00:00,58.78,58.81,58.585,58.76,2693000000.0
2009-01-29 19:15:00,58.76,58.895,58.73,58.89,2703800000.0
2009-01-29 19:30:00,58.89,58.89,58.715,58.73,1604600000.0
2009-01-29 19:45:00,58.725,58.86,58.52,58.55,2405200000.0
2009-01-29 20:00:00,58.55,58.735,58.46,58.73,3335600000.0
2009-01-29 20:15:00,58.74,58.85,58.655,58.79,3137600000.0
2009-01-29 20:30:00,58.795,58.825,58.665,58.8,2544800000.0
2009-01-29 20:45:00,58.795,58.795,58.49,58.67,2661200000.0
2009-01-29 21:00:00,58.675,58.715,58.595,58.67,2399200000.0
2009-01-29 21:15:00,58.67,58.74,58.635,58.705,1841000000.0
2009-01-29 21:30:00,58.7,58.9,58.675,58.88,2077100000.0
2009-01-29 21:45:00,58.88,58.885,58.69,58.715,2190200000.0
2009-01-29 22:00:00,58.715,58.815,58.63,58.695,2262300000.0
2009-01-29 22:15:00,58.695,58.725,58.63,58.665,2117000000.0
2009-01-29 22:30:00,58.66,58.66,58.52,58.63,2682200000.0
2009-01-29 22:45:00,58.63,58.65,58.57,58.625,1227300000.0
2009-01-29 23:00:00,58.625,58.735,58.625,58.685,862700000.0
2009-01-29 23:15:00,58.69,58.76,58.65,58.685,1139800000.0
2009-01-29 23:30:00,58.685,58.705,58.61,58.69,1890700000.0
2009-01-29 23:45:00,58.69,58.765,58.63,58.705,1765000000.0
2009-01-30 00:00:00,58.7,58.73,58.67,58.71,728800000.0
2009-01-30 00:15:00,58.71,58.795,58.695,58.715,541800000.0
2009-01-30 00:30:00,58.715,58.715,58.65,58.67,651600000.0
2009-01-30 00:45:00,58.665,58.705,58.65,58.655,1070600000.0
2009-01-30 01:00:00,58.655,58.655,58.43,58.49,1564000000.0
2009-01-30 01:15:00,58.495,58.535,58.39,58.505,1731000000.0
2009-01-30 01:30:00,58.51,58.565,58.31,58.365,1519100000.0
2009-01-30 01:45:00,58.365,58.485,58.365,58.42,744000000.0
2009-01-30 02:00:00,58.415,58.52,58.35,58.365,1449400000.0
2009-01-30 02:15:00,58.37,58.37,58.05,58.17,2005600000.0
2009-01-30 02:30:00,58.16,58.29,58.06,58.29,1483200000.0
2009-01-30 02:45:00,58.29,58.29,57.92,58.025,2048400000.0
2009-01-30 03:00:00,58.03,58.055,57.85,57.925,1723799999.0
2009-01-30 03:15:00,57.93,57.995,57.76,57.765,2337000000.0
2009-01-30 03:30:00,57.77,57.84,57.75,57.84,1503500000.0
2009-01-30 03:45:00,57.83,57.975,57.795,57.855,1574200000.0
2009-01-30 04:00:00,57.855,57.91,57.795,57.845,1498000001.0
2009-01-30 04:15:00,57.845,57.92,57.8,57.82,1661200000.0
2009-01-30 04:30:00,57.81,57.855,57.78,57.845,1084400000.0
2009-01-30 04:45:00,57.85,57.965,57.825,57.935,954000000.0
2009-01-30 05:00:00,57.935,57.935,57.79,57.815,1021600000.0
2009-01-30 05:15:00,57.82,57.86,57.775,57.795,556200000.0
2009-01-30 05:30:00,57.8,57.84,57.535,57.545,1586800000.0
2009-01-30 05:45:00,57.54,57.625,57.46,57.49,2456900000.0
2009-01-30 06:00:00,57.495,57.56,57.42,57.535,2298800000.0
2009-01-30 06:15:00,57.545,57.63,57.525,57.6,1474400000.0
2009-01-30 06:30:00,57.595,57.78,57.595,57.735,2212400000.0
2009-01-30 06:45:00,57.74,57.745,57.515,57.525,1486900000.0
2009-01-30 07:00:00,57.53,57.585,57.43,57.475,1308700000.0
2009-01-30 07:15:00,57.5,57.73,57.47,57.73,1685900000.0
2009-01-30 07:30:00,57.73,57.745,57.595,57.595,1213000000.0
2009-01-30 07:45:00,57.595,57.705,57.58,57.695,1167000000.0
2009-01-30 08:00:00,57.695,57.83,57.665,57.72,1841600000.0
2009-01-30 08:15:00,57.72,57.94,57.71,57.89,2257600000.0
2009-01-30 08:30:00,57.89,57.99,57.835,57.955,1712599999.0
2009-01-30 08:45:00,57.955,58.0,57.85,57.945,1945800000.0
2009-01-30 09:00:00,57.94,57.97,57.615,57.76,1995600000.0
2009-01-30 09:15:00,57.76,57.855,57.725,57.73,2525700000.0
2009-01-30 09:30:00,57.725,57.98,57.63,57.905,2853400000.0
2009-01-30 09:45:00,57.905,57.915,57.765,57.795,1935700000.0
2009-01-30 10:00:00,57.795,57.89,57.75,57.84,2119300000.0
2009-01-30 10:15:00,57.845,57.845,57.445,57.54,3174099999.0
2009-01-30 10:30:00,57.54,57.725,57.515,57.685,1604400000.0
2009-01-30 10:45:00,57.69,57.74,57.515,57.575,2368000001.0
2009-01-30 11:00:00,57.57,57.645,57.51,57.595,1946000000.0
2009-01-30 11:15:00,57.59,57.68,57.525,57.6,2123400000.0
2009-01-30 11:30:00,57.605,57.63,57.495,57.55,2746300000.0
2009-01-30 11:45:00,57.555,57.565,57.435,57.465,2472299999.0
2009-01-30 12:00:00,57.465,57.465,57.235,57.275,3432600001.0
2009-01-30 12:15:00,57.265,57.55,57.25,57.48,2238400001.0
2009-01-30 12:30:00,57.475,57.54,57.355,57.44,2699100000.0
2009-01-30 12:45:00,57.445,57.565,57.44,57.545,1662400000.0
2009-01-30 13:00:00,57.54,57.57,57.365,57.39,2765899999.0
2009-01-30 13:15:00,57.385,57.415,57.34,57.365,1860800000.0
2009-01-30 13:30:00,57.37,57.43,57.34,57.395,2009000000.0
2009-01-30 13:45:00,57.39,57.455,57.335,57.35,2369800000.0
2009-01-30 14:00:00,57.355,57.4,57.25,57.33,2896800000.0
2009-01-30 14:15:00,57.335,57.445,57.29,57.38,3040600000.0
2009-01-30 14:30:00,57.38,57.42,57.205,57.23,2595400000.0
2009-01-30 14:45:00,57.235,57.395,57.21,57.255,2193300000.0
2009-01-30 15:00:00,57.25,57.25,57.07,57.17,3378300000.0
2009-01-30 15:15:00,57.165,57.215,56.93,56.96,4254199999.0
2009-01-30 15:30:00,56.965,57.335,56.965,57.13,4609500002.0
2009-01-30 15:45:00,57.125,57.25,57.045,57.205,3701100000.0
2009-01-30 16:00:00,57.205,57.325,57.095,57.17,3654800001.0
2009-01-30 16:15:00,57.16,57.3,57.09,57.255,4478899996.0
2009-01-30 16:30:00,57.255,57.455,57.19,57.255,4092899999.0
2009-01-30 16:45:00,57.255,57.43,57.215,57.255,3544400001.0
2009-01-30 17:00:00,57.245,57.275,57.12,57.21,2879600001.0
2009-01-30 17:15:00,57.215,57.345,57.17,57.285,2820300000.0
2009-01-30 17:30:00,57.29,57.32,57.15,57.25,3299500001.0
2009-01-30 17:45:00,57.255,57.36,57.065,57.085,3945400001.0
2009-01-30 18:00:00,57.075,57.44,57.065,57.23,3252900000.0
2009-01-30 18:15:00,57.22,57.255,56.9,56.95,2651000000.0
2009-01-30 18:30:00,56.96,57.28,56.88,57.23,2108400000.0
2009-01-30 18:45:00,57.23,57.385,57.125,57.265,2903400000.0
2009-01-30 19:00:00,57.27,57.28,56.955,57.195,2644600000.0
2009-01-30 19:15:00,57.19,57.245,57.1,57.145,2356800000.0
2009-01-30 19:30:00,57.145,57.15,57.075,57.13,936200000.0
2009-01-30 19:45:00,57.135,57.385,57.095,57.38,2486000000.0
2009-01-30 20:00:00,57.37,57.555,57.215,57.51,2482000000.0
2009-01-30 20:15:00,57.51,57.525,57.215,57.275,2168700000.0
2009-01-30 20:30:00,57.275,57.275,56.91,57.04,4092100000.0
2009-01-30 20:45:00,57.035,57.145,57.015,57.09,2945300000.0
2009-01-30 21:00:00,57.095,57.285,57.04,57.14,4350000001.0
2009-01-30 21:15:00,57.145,57.365,57.125,57.29,3419599998.0
2009-01-30 21:30:00,57.29,57.34,57.215,57.275,2712600000.0
2009-01-30 21:45:00,57.265,57.275,57.095,57.105,2345200001.0
2009-01-30 22:00:00,57.105,57.22,57.095,57.175,3467000001.0
2009-01-30 22:15:00,57.18,57.2,57.125,57.165,2675800000.0
2009-01-30 22:30:00,57.155,57.16,56.935,57.05,3788000003.0
2009-01-30 22:45:00,57.05,57.1,57.005,57.07,2287399999.0
2009-01-30 23:00:00,57.07,57.2,57.06,57.135,1440400000.0
2009-01-30 23:15:00,57.135,57.165,57.06,57.09,1092400000.0
2009-01-30 23:30:00,57.095,57.185,57.05,57.155,1105600000.0
2009-01-30 23:45:00,57.155,57.37,57.1,57.265,1884600000.0
2009-02-02 00:00:00,57.227,57.259,57.105,57.195,405600000.0
2009-02-02 00:15:00,57.173,57.265,57.168,57.26,591500000.0
2009-02-02 00:30:00,57.26,57.28,57.125,57.15,597400000.0
2009-02-02 00:45:00,57.15,57.17,56.93,57.015,1453200000.0
2009-02-02 01:00:00,57.025,57.15,56.995,57.095,1400800000.0
2009-02-02 01:15:00,57.095,57.17,56.965,57.035,2200000000.0
2009-02-02 01:30:00,57.04,57.13,57.005,57.08,1172000000.0
2009-02-02 01:45:00,57.055,57.06,56.87,56.98,1773599999.0
2009-02-02 02:00:00,56.98,57.11,56.94,56.95,1690000000.0
2009-02-02 02:15:00,56.95,57.025,56.895,57.015,2009000000.0
2009-02-02 02:30:00,57.015,57.065,56.965,57.025,1294800000.0
2009-02-02 02:45:00,57.02,57.115,56.975,57.035,1606800000.0
2009-02-02 03:00:00,57.035,57.085,56.915,56.925,1500299999.0
2009-02-02 03:15:00,56.925,56.93,56.77,56.8,1114300000.0
2009-02-02 03:30:00,56.8,56.955,56.74,56.95,2251999999.0
2009-02-02 03:45:00,56.955,56.99,56.79,56.85,1517800000.0
2009-02-02 04:00:00,56.845,56.875,56.795,56.835,976400000.0
2009-02-02 04:15:00,56.835,56.86,56.715,56.775,923000000.0
2009-02-02 04:30:00,56.77,56.785,56.725,56.77,1163200000.0
2009-02-02 04:45:00,56.765,56.785,56.7,56.7,593200000.0
2009-02-02 05:00:00,56.7,56.77,56.68,56.77,1416400000.0
2009-02-02 05:15:00,56.765,56.8,56.735,56.75,840000000.0
2009-02-02 05:30:00,56.75,56.775,56.665,56.695,983600000.0
2009-02-02 05:45:00,56.725,56.725,56.59,56.6,1387000000.0
2009-02-02 06:00:00,56.6,56.645,56.57,56.595,1265300000.0
2009-02-02 06:15:00,56.6,56.635,56.57,56.59,489000000.0
2009-02-02 06:30:00,56.58,56.71,56.515,56.7,1093200000.0
2009-02-02 06:45:00,56.68,56.71,56.6,56.625,1078400001.0
2009-02-02 07:00:00,56.62,56.635,56.475,56.53,1084500000.0
2009-02-02 07:15:00,56.525,56.675,56.525,56.63,1040700000.0
2009-02-02 07:30:00,56.625,56.73,56.605,56.72,962800000.0
2009-02-02 07:45:00,56.725,56.73,56.635,56.645,830800000.0
2009-02-02 08:00:00,56.64,56.695,56.635,56.675,871800000.0
2009-02-02 08:15:00,56.68,56.755,56.625,56.75,919000000.0
2009-02-02 08:30:00,56.75,56.77,56.53,56.535,1235500000.0
2009-02-02 08:45:00,56.54,56.54,56.46,56.465,1199900000.0
2009-02-02 09:00:00,56.465,56.61,56.415,56.54,1570400000.0
2009-02-02 09:15:00,56.54,56.68,56.485,56.675,2152000000.0
2009-02-02 09:30:00,56.67,56.695,56.5,56.53,1650200001.0
2009-02-02 09:45:00,56.535,56.57,56.405,56.415,3771800001.0
2009-02-02 10:00:00,56.41,56.57,56.335,56.45,3261200000.0
2009-02-02 10:15:00,56.45,56.605,56.375,56.425,3699800000.0
2009-02-02 10:30:00,56.425,56.425,56.21,56.21,3620400000.0
2009-02-02 10:45:00,56.22,56.31,56.04,56.06,3819100000.0
2009-02-02 11:00:00,56.065,56.09,55.67,55.73,5548699999.0
2009-02-02 11:15:00,55.735,55.765,55.61,55.665,3411500001.0
2009-02-02 11:30:00,55.675,55.725,55.545,55.605,3296500003.0
2009-02-02 11:45:00,55.605,55.725,55.585,55.655,1976600000.0
2009-02-02 12:00:00,55.655,55.86,55.65,55.82,2222300000.0
2009-02-02 12:15:00,55.82,55.855,55.74,55.775,1866000000.0
2009-02-02 12:30:00,55.775,55.83,55.695,55.785,2463800000.0
2009-02-02 12:45:00,55.79,55.89,55.745,55.78,2311300000.0
2009-02-02 13:00:00,55.785,55.895,55.785,55.88,1705300000.0
2009-02-02 13:15:00,55.88,56.035,55.87,55.975,2513800000.0
2009-02-02 13:30:00,55.975,56.015,55.855,55.895,2279299999.0
2009-02-02 13:45:00,55.895,56.07,55.84,55.965,2349600000.0
2009-02-02 14:00:00,55.965,55.99,55.885,55.97,2891600001.0
2009-02-02 14:15:00,55.96,56.04,55.875,56.015,2755800003.0
2009-02-02 14:30:00,56.005,56.26,56.005,56.035,3311099992.0
2009-02-02 14:45:00,56.02,56.16,56.015,56.155,1287399999.0
2009-02-02 15:00:00,56.155,56.175,56.085,56.125,2829399998.0
2009-02-02 15:15:00,56.115,56.135,56.03,56.075,2043000000.0
2009-02-02 15:30:00,56.075,56.14,56.005,56.045,3119799996.0
2009-02-02 15:45:00,56.055,56.145,55.835,56.145,3833600001.0
2009-02-02 16:00:00,56.135,56.155,56.055,56.1,2832800003.0
2009-02-02 16:15:00,56.105,56.18,56.065,56.165,2738300005.0
2009-02-02 16:30:00,56.155,56.29,56.15,56.25,2993400002.0
2009-02-02 16:45:00,56.24,56.34,56.16,56.285,2360199999.0
2009-02-02 17:00:00,56.305,56.75,56.305,56.725,4029200003.0
2009-02-02 17:15:00,56.73,57.075,56.73,56.835,4872799998.0
2009-02-02 17:30:00,56.825,56.86,56.525,56.525,3994299999.0
2009-02-02 17:45:00,56.53,56.72,56.425,56.72,3068300000.0
2009-02-02 18:00:00,56.72,56.74,56.575,56.66,3023400003.0
2009-02-02 18:15:00,56.67,56.735,56.585,56.735,3047000001.0
2009-02-02 18:30:00,56.74,56.905,56.74,56.835,3694500000.0
2009-02-02 18:45:00,56.835,56.86,56.76,56.775,2743200001.0
2009-02-02 19:00:00,56.775,56.875,56.77,56.81,1535399998.0
2009-02-02 19:15:00,56.805,56.87,56.78,56.855,1453800000.0
2009-02-02 19:30:00,56.87,57.17,56.84,57.07,3688600001.0
2009-02-02 19:45:00,57.07,57.115,56.94,56.95,3160799999.0
2009-02-02 20:00:00,56.95,57.015,56.75,56.81,2715600001.0
2009-02-02 20:15:00,56.81,56.81,56.565,56.625,2881199999.0
2009-02-02 20:30:00,56.625,56.77,56.625,56.72,2127200000.0
2009-02-02 20:45:00,56.725,56.775,56.525,56.55,2180500000.0
2009-02-02 21:00:00,56.555,56.615,56.525,56.57,1847000000.0
2009-02-02 21:15:00,56.575,56.645,56.515,56.545,1700200001.0
2009-02-02 21:30:00,56.55,56.615,56.495,56.55,2276800000.0
2009-02-02 21:45:00,56.55,56.585,56.47,56.475,1557000000.0
2009-02-02 22:00:00,56.48,56.565,56.455,56.56,2116200000.0
2009-02-02 22:15:00,56.55,56.62,56.525,56.54,1143800000.0
2009-02-02 22:30:00,56.545,56.775,56.545,56.68,2501000000.0
2009-02-02 22:45:00,56.685,56.685,56.59,56.64,1245600000.0
2009-02-02 23:00:00,56.65,56.655,56.45,56.49,1974800000.0
2009-02-02 23:15:00,56.49,56.535,56.46,56.49,1320400000.0
2009-02-02 23:30:00,56.495,56.56,56.47,56.485,1157900000.0
2009-02-02 23:45:00,56.49,56.5,56.445,56.47,1309800000.0
2009-02-03 00:00:00,56.47,56.47,56.26,56.38,1775200000.0
2009-02-03 00:15:00,56.365,56.425,56.355,56.37,885400000.0
2009-02-03 00:30:00,56.38,56.38,56.26,56.265,886000000.0
2009-02-03 00:45:00,56.255,56.295,56.22,56.295,640600001.0
2009-02-03 01:00:00,56.3,56.365,56.3,56.33,903400000.0
2009-02-03 01:15:00,56.335,56.36,56.255,56.3,506000000.0
2009-02-03 01:30:00,56.295,56.435,56.27,56.385,679400000.0
2009-02-03 01:45:00,56.385,56.395,56.31,56.32,892999999.0
2009-02-03 02:00:00,56.315,56.5,56.315,56.45,617200000.0
2009-02-03 02:15:00,56.45,56.54,56.445,56.51,1014399999.0
2009-02-03 02:30:00,56.5,56.6,56.435,56.495,1652999999.0
2009-02-03 02:45:00,56.505,56.56,56.43,56.54,1238800000.0
2009-02-03 03:00:00,56.545,56.815,56.52,56.785,1878200000.0
2009-02-03 03:15:00,56.785,56.89,56.725,56.83,1601200001.0
2009-02-03 03:30:00,56.83,56.92,56.68,56.735,2234299999.0
2009-02-03 03:45:00,56.735,56.755,56.625,56.665,1093500000.0
2009-02-03 04:00:00,56.66,56.975,56.61,56.93,1772600000.0
2009-02-03 04:15:00,56.925,57.355,56.91,57.345,3244600000.0
2009-02-03 04:30:00,57.345,57.375,57.025,57.225,2662000000.0
2009-02-03 04:45:00,57.23,57.245,57.075,57.095,1528400001.0
2009-02-03 05:00:00,57.09,57.175,57.035,57.055,1038999999.0
2009-02-03 05:15:00,57.06,57.11,56.925,56.925,1355200000.0
2009-02-03 05:30:00,56.97,57.72,56.97,57.63,3868499997.0
2009-02-03 05:45:00,57.625,57.69,57.52,57.58,2933500000.0
2009-02-03 06:00:00,57.575,57.58,57.13,57.14,2673199999.0
2009-02-03 06:15:00,57.14,57.3,57.14,57.25,2191099999.0
2009-02-03 06:30:00,57.25,57.41,57.21,57.245,2247500000.0
2009-02-03 06:45:00,57.25,57.285,57.115,57.205,1545900001.0
2009-02-03 07:00:00,57.205,57.245,57.155,57.195,845400000.0
2009-02-03 07:15:00,57.195,57.345,56.98,57.065,1792800000.0
2009-02-03 07:30:00,57.07,57.085,56.94,57.0,1760100000.0
2009-02-03 07:45:00,56.99,56.995,56.775,56.895,1703200000.0
2009-02-03 08:00:00,56.9,57.03,56.87,56.945,1274800000.0
2009-02-03 08:15:00,56.94,57.025,56.925,57.0,916800000.0
2009-02-03 08:30:00,57.0,57.02,56.905,56.96,1117200001.0
2009-02-03 08:45:00,56.96,56.985,56.785,56.88,1069700000.0
2009-02-03 09:00:00,56.88,57.08,56.84,57.04,905700000.0
2009-02-03 09:15:00,57.04,57.22,57.02,57.145,1793000001.0
2009-02-03 09:30:00,57.145,57.17,57.015,57.17,1539400000.0
2009-02-03 09:45:00,57.165,57.375,57.16,57.3,2329600001.0
2009-02-03 10:00:00,57.3,57.315,57.14,57.145,2228300000.0
2009-02-03 10:15:00,57.145,57.16,56.955,57.01,2294000000.0
2009-02-03 10:30:00,57.01,57.285,56.995,57.2,2010200000.0
2009-02-03 10:45:00,57.205,57.225,57.09,57.105,1817900000.0
2009-02-03 11:00:00,57.1,57.13,57.02,57.05,1729400000.0
2009-02-03 11:15:00,57.05,57.07,56.82,56.84,2299500000.0
2009-02-03 11:30:00,56.835,57.005,56.81,56.98,1843000000.0
2009-02-03 11:45:00,56.975,57.095,56.955,57.075,1085400000.0
2009-02-03 12:00:00,57.075,57.075,56.895,56.9,1509200000.0
2009-02-03 12:15:00,56.9,56.915,56.725,56.865,2855000000.0
2009-02-03 12:30:00,56.865,56.92,56.775,56.855,1655000000.0
2009-02-03 12:45:00,56.82,56.855,56.73,56.825,1442400000.0
2009-02-03 13:00:00,56.825,56.965,56.825,56.95,1769000001.0
2009-02-03 13:15:00,56.95,57.11,56.935,57.095,2845600001.0
2009-02-03 13:30:00,57.085,57.15,57.05,57.12,2345400000.0
2009-02-03 13:45:00,57.12,57.23,57.04,57.215,1735599999.0
2009-02-03 14:00:00,57.205,57.225,57.135,57.18,1268400001.0
2009-02-03 14:15:00,57.185,57.23,57.13,57.225,1744000000.0
2009-02-03 14:30:00,57.22,57.335,57.21,57.28,1773400000.0
2009-02-03 14:45:00,57.28,57.285,57.175,57.235,1460500000.0
2009-02-03 15:00:00,57.23,57.25,57.165,57.185,951600000.0
2009-02-03 15:15:00,57.185,57.23,57.11,57.15,1792800000.0
2009-02-03 15:30:00,57.16,57.23,57.105,57.13,1702000000.0
2009-02-03 15:45:00,57.135,57.335,57.135,57.245,1873700000.0
2009-02-03 16:00:00,57.245,57.34,57.22,57.33,2490600000.0
2009-02-03 16:15:00,57.33,57.51,57.22,57.445,2412300000.0
2009-02-03 16:30:00,57.45,57.52,57.125,57.185,2934600000.0
2009-02-03 16:45:00,57.185,57.185,56.935,57.01,2905000001.0
2009-02-03 17:00:00,57.01,57.365,57.01,57.275,3228400000.0
2009-02-03 17:15:00,57.275,57.285,56.9,57.0,3147300000.0
2009-02-03 17:30:00,56.995,57.195,56.955,57.195,2744000000.0
2009-02-03 17:45:00,57.205,57.375,57.175,57.37,3302200000.0
2009-02-03 18:00:00,57.375,57.78,57.34,57.7,3210000000.0
2009-02-03 18:15:00,57.7,58.03,57.665,57.985,3888200000.0
2009-02-03 18:30:00,57.985,57.985,57.59,57.735,3243200000.0
2009-02-03 18:45:00,57.74,57.835,57.62,57.665,2440600000.0
2009-02-03 19:00:00,57.665,57.785,57.535,57.605,1964000000.0
2009-02-03 19:15:00,57.61,57.695,57.5,57.525,1706400000.0
2009-02-03 19:30:00,57.52,57.73,57.52,57.69,2126000000.0
2009-02-03 19:45:00,57.695,57.705,57.54,57.54,1966600000.0
2009-02-03 20:00:00,57.545,57.575,57.425,57.56,1219400000.0
2009-02-03 20:15:00,57.56,57.67,57.52,57.58,1518600000.0
2009-02-03 20:30:00,57.58,57.76,57.545,57.67,1909100000.0
2009-02-03 20:45:00,57.675,57.735,57.59,57.725,1547200000.0
2009-02-03 21:00:00,57.72,58.235,57.72,58.125,3614100000.0
2009-02-03 21:15:00,58.125,58.29,58.115,58.115,2727400000.0
2009-02-03 21:30:00,58.11,58.335,58.08,58.22,2698800000.0
2009-02-03 21:45:00,58.215,58.335,58.095,58.255,2915800000.0
2009-02-03 22:00:00,58.26,58.425,58.225,58.405,2709000000.0
2009-02-03 22:15:00,58.405,58.405,58.285,58.34,2381000000.0
2009-02-03 22:30:00,58.345,58.435,58.25,58.26,2957000000.0
2009-02-03 22:45:00,58.255,58.31,58.14,58.155,1962800000.0
2009-02-03 23:00:00,58.155,58.185,58.15,58.18,587800000.0
2009-02-03 23:15:00,58.175,58.355,58.15,58.335,1760800000.0
2009-02-03 23:30:00,58.345,58.355,58.1,58.175,2514700000.0
2009-02-03 23:45:00,58.17,58.25,58.085,58.21,1409500000.0
2009-02-04 00:00:00,58.205,58.275,58.19,58.225,721400000.0
2009-02-04 00:15:00,58.225,58.495,58.205,58.395,1230300000.0
2009-02-04 00:30:00,58.4,58.41,58.13,58.135,1228800001.0
2009-02-04 00:45:00,58.14,58.185,58.045,58.12,1100600000.0
2009-02-04 01:00:00,58.125,58.275,58.11,58.205,794799999.0
2009-02-04 01:15:00,58.205,58.235,58.145,58.22,734200000.0
2009-02-04 01:30:00,58.215,58.225,58.045,58.12,1207999999.0
2009-02-04 01:45:00,58.12,58.12,57.975,57.98,787400000.0
2009-02-04 02:00:00,57.975,58.075,57.975,58.01,840600000.0
2009-02-04 02:15:00,58.015,58.13,58.0,58.07,1223500001.0
2009-02-04 02:30:00,58.115,58.36,58.09,58.295,1639700000.0
2009-02-04 02:45:00,58.29,58.305,57.835,57.86,2207700000.0
2009-02-04 03:00:00,57.87,57.955,57.77,57.845,2251900000.0
2009-02-04 03:15:00,57.845,58.015,57.82,57.835,1367700000.0
2009-02-04 03:30:00,57.84,58.0,57.83,57.9,842400000.0
2009-02-04 03:45:00,57.9,57.905,57.74,57.885,1292600000.0
2009-02-04 04:00:00,57.895,57.975,57.875,57.955,1110000000.0
2009-02-04 04:15:00,57.965,58.07,57.925,57.96,1180000000.0
2009-02-04 04:30:00,57.97,58.02,57.915,58.0,1105900000.0
2009-02-04 04:45:00,58.0,58.14,57.985,58.125,1407000001.0
2009-02-04 05:00:00,58.115,58.145,58.045,58.11,1027200000.0
2009-02-04 05:15:00,58.105,58.115,57.96,57.97,962600000.0
2009-02-04 05:30:00,57.975,58.05,57.92,58.005,795000000.0
2009-02-04 05:45:00,58.005,58.015,57.94,57.99,972200000.0
2009-02-04 06:00:00,57.995,58.005,57.94,57.97,620399999.0
2009-02-04 06:15:00,57.97,57.975,57.9,57.95,655800000.0
2009-02-04 06:30:00,57.95,58.005,57.93,57.97,727800000.0
2009-02-04 06:45:00,57.96,58.065,57.955,58.02,759800000.0
2009-02-04 07:00:00,58.025,58.11,58.02,58.065,891900000.0
2009-02-04 07:15:00,58.07,58.15,58.04,58.14,1115200000.0
2009-02-04 07:30:00,58.14,58.16,58.09,58.135,728000000.0
2009-02-04 07:45:00,58.135,58.315,58.115,58.22,1332000000.0
2009-02-04 08:00:00,58.22,58.325,58.205,58.27,1825400001.0
2009-02-04 08:15:00,58.275,58.46,58.26,58.42,1845799999.0
2009-02-04 08:30:00,58.42,58.49,58.34,58.36,1553400000.0
2009-02-04 08:45:00,58.36,58.385,57.79,57.855,2962499999.0
2009-02-04 09:00:00,57.85,57.855,57.285,57.57,4178900003.0
2009-02-04 09:15:00,57.575,57.66,56.745,57.04,4454800001.0
2009-02-04 09:30:00,57.045,57.065,56.605,56.68,4050900002.0
2009-02-04 09:45:00,56.68,56.895,56.65,56.745,3237000000.0
2009-02-04 10:00:00,56.76,57.19,56.75,57.08,3078000001.0
2009-02-04 10:15:00,57.08,57.275,57.01,57.255,2713300000.0
2009-02-04 10:30:00,57.25,57.305,57.115,57.135,2002800000.0
2009-02-04 10:45:00,57.12,57.21,57.105,57.185,1740200000.0
2009-02-04 11:00:00,57.18,57.205,57.125,57.14,2069200000.0
2009-02-04 11:15:00,57.135,57.15,57.03,57.09,2054300000.0
2009-02-04 11:30:00,57.095,57.25,57.05,57.22,1721600000.0
2009-02-04 11:45:00,57.22,57.375,57.21,57.31,2367000000.0
2009-02-04 12:00:00,57.31,57.37,57.205,57.26,1985600000.0
2009-02-04 12:15:00,57.255,57.38,57.2,57.32,1800199999.0
2009-02-04 12:30:00,57.305,57.325,57.07,57.125,1773600000.0
2009-02-04 12:45:00,57.13,57.13,56.89,56.965,3085600000.0
2009-02-04 13:00:00,56.975,56.975,56.625,56.67,3683200000.0
2009-02-04 13:15:00,56.665,56.855,56.615,56.72,2900600000.0
2009-02-04 13:30:00,56.71,56.79,56.56,56.755,2429200000.0
2009-02-04 13:45:00,56.755,57.165,56.745,57.11,2631200000.0
2009-02-04 14:00:00,57.105,57.15,56.96,57.15,2012600000.0
2009-02-04 14:15:00,57.16,57.195,57.025,57.045,2172800001.0
2009-02-04 14:30:00,57.04,57.145,57.005,57.05,2038200000.0
2009-02-04 14:45:00,57.05,57.21,57.045,57.085,1703800000.0
2009-02-04 15:00:00,57.09,57.175,57.03,57.105,1606700000.0
2009-02-04 15:15:00,57.095,57.315,57.085,57.275,2288600000.0
2009-02-04 15:30:00,57.275,57.49,57.255,57.365,2289800000.0
2009-02-04 15:45:00,57.365,57.565,57.365,57.435,1993200000.0
2009-02-04 16:00:00,57.43,57.52,57.18,57.265,3572600000.0
2009-02-04 16:15:00,57.26,57.325,57.18,57.25,2541700000.0
2009-02-04 16:30:00,57.245,57.475,57.215,57.45,2851000000.0
2009-02-04 16:45:00,57.45,57.72,57.4,57.595,3191900000.0
2009-02-04 17:00:00,57.615,58.26,57.615,58.215,3102300000.0
2009-02-04 17:15:00,58.21,58.4,58.15,58.27,2506000000.0
2009-02-04 17:30:00,58.27,58.41,58.195,58.265,2533600001.0
2009-02-04 17:45:00,58.265,58.41,58.16,58.39,2664200000.0
2009-02-04 18:00:00,58.395,58.395,58.11,58.215,3113200000.0
2009-02-04 18:15:00,58.215,58.32,58.065,58.23,2555800000.0
2009-02-04 18:30:00,58.245,58.3,58.175,58.205,2174800000.0
2009-02-04 18:45:00,58.21,58.31,58.13,58.175,2116400000.0
2009-02-04 19:00:00,58.17,58.32,58.165,58.3,1393200000.0
2009-02-04 19:15:00,58.305,58.31,58.04,58.17,1165600000.0
2009-02-04 19:30:00,58.17,58.43,58.145,58.42,947600000.0
2009-02-04 19:45:00,58.415,58.425,58.195,58.24,930000000.0
2009-02-04 20:00:00,58.235,58.24,58.105,58.14,919500000.0
2009-02-04 20:15:00,58.14,58.29,58.115,58.275,662600000.0
2009-02-04 20:30:00,58.27,58.335,57.895,57.93,1518800000.0
2009-02-04 20:45:00,57.93,57.935,57.755,57.85,1704600000.0
2009-02-04 21:00:00,57.845,57.93,57.7,57.795,2005000000.0
2009-02-04 21:15:00,57.795,57.85,57.54,57.635,2225900000.0
2009-02-04 21:30:00,57.63,57.84,57.57,57.795,1827000000.0
2009-02-04 21:45:00,57.79,57.895,57.65,57.76,2609800000.0
2009-02-04 22:00:00,57.76,57.845,57.475,57.485,3027000000.0
2009-02-04 22:15:00,57.495,57.595,57.435,57.575,2187000000.0
2009-02-04 22:30:00,57.575,57.6,57.47,57.49,1490800000.0
2009-02-04 22:45:00,57.485,57.495,57.39,57.45,1263200000.0
2009-02-04 23:00:00,57.455,57.555,57.42,57.545,935200000.0
2009-02-04 23:15:00,57.55,57.57,57.4,57.455,881600000.0
2009-02-04 23:30:00,57.455,57.625,57.45,57.605,857100000.0
2009-02-04 23:45:00,57.61,57.73,57.505,57.51,1657500000.0
2009-02-05 00:00:00,57.53,57.545,57.4,57.425,1723300000.0
2009-02-05 00:15:00,57.425,57.46,57.36,57.45,2272000001.0
2009-02-05 00:30:00,57.45,57.49,57.415,57.43,919600000.0
2009-02-05 00:45:00,57.43,57.445,57.16,57.225,1657200000.0
2009-02-05 01:00:00,57.225,57.275,57.205,57.26,477200000.0
2009-02-05 01:15:00,57.26,57.41,57.225,57.345,1055400000.0
2009-02-05 01:30:00,57.355,57.49,57.335,57.405,806000000.0
2009-02-05 01:45:00,57.405,57.51,57.405,57.48,950399999.0
2009-02-05 02:00:00,57.48,57.55,57.38,57.425,1098900000.0
2009-02-05 02:15:00,57.435,57.45,57.32,57.385,1100700001.0
2009-02-05 02:30:00,57.38,57.44,57.33,57.385,970300000.0
2009-02-05 02:45:00,57.375,57.47,57.335,57.38,1182999999.0
2009-02-05 03:00:00,57.38,57.4,57.23,57.33,1332300000.0
2009-02-05 03:15:00,57.33,57.43,57.325,57.395,878000000.0
2009-02-05 03:30:00,57.39,57.475,57.385,57.47,484200000.0
2009-02-05 03:45:00,57.47,57.555,57.415,57.455,783800001.0
2009-02-05 04:00:00,57.45,57.505,57.395,57.475,884600000.0
2009-02-05 04:15:00,57.475,57.505,57.34,57.365,604600000.0
2009-02-05 04:30:00,57.37,57.4,57.33,57.375,788200000.0
2009-02-05 04:45:00,57.38,57.46,57.375,57.4,745000000.0
2009-02-05 05:00:00,57.4,57.415,57.37,57.4,492000000.0
2009-02-05 05:15:00,57.395,57.4,57.34,57.355,460000000.0
2009-02-05 05:30:00,57.355,57.53,57.355,57.51,922600000.0
2009-02-05 05:45:00,57.505,57.545,57.475,57.49,736200000.0
2009-02-05 06:00:00,57.475,57.53,57.44,57.52,518400000.0
2009-02-05 06:15:00,57.525,57.72,57.52,57.64,1226000000.0
2009-02-05 06:30:00,57.64,57.705,57.545,57.585,1188700001.0
2009-02-05 06:45:00,57.58,57.605,57.51,57.53,929600000.0
2009-02-05 07:00:00,57.535,57.58,57.455,57.5,1215800001.0
2009-02-05 07:15:00,57.495,57.505,57.365,57.465,1654500000.0
2009-02-05 07:30:00,57.46,57.57,57.46,57.54,1271200000.0
2009-02-05 07:45:00,57.545,57.625,57.485,57.6,1598000000.0
2009-02-05 08:00:00,57.605,57.905,57.56,57.765,3134000001.0
2009-02-05 08:15:00,57.76,57.83,57.63,57.685,2076499999.0
2009-02-05 08:30:00,57.69,57.76,57.535,57.57,1295800000.0
2009-02-05 08:45:00,57.58,57.765,57.57,57.69,1024200000.0
2009-02-05 09:00:00,57.69,57.785,57.515,57.75,2831400000.0
2009-02-05 09:15:00,57.76,58.085,57.635,57.995,2795300001.0
2009-02-05 09:30:00,57.99,58.2,57.88,57.94,3386200000.0
2009-02-05 09:45:00,57.935,58.1,57.91,57.93,2857400000.0
2009-02-05 10:00:00,57.92,57.975,57.74,57.79,3207000000.0
2009-02-05 10:15:00,57.79,58.065,57.77,58.035,2960700000.0
2009-02-05 10:30:00,58.03,58.04,57.885,57.93,2973500000.0
2009-02-05 10:45:00,57.93,58.04,57.9,58.03,1845400000.0
2009-02-05 11:00:00,58.03,58.25,58.02,58.235,2476400000.0
2009-02-05 11:15:00,58.24,58.24,57.93,58.055,2794800000.0
2009-02-05 11:30:00,58.055,58.255,58.02,58.135,2614400000.0
2009-02-05 11:45:00,58.14,58.17,58.085,58.09,1614300000.0
2009-02-05 12:00:00,58.085,58.15,57.94,58.15,2170100001.0
2009-02-05 12:15:00,58.15,58.275,58.11,58.245,2470800000.0
2009-02-05 12:30:00,58.245,58.31,58.185,58.25,3547000001.0
2009-02-05 12:45:00,58.255,58.255,58.055,58.205,3981999990.0
2009-02-05 13:00:00,58.21,58.245,58.105,58.15,3571200001.0
2009-02-05 13:15:00,58.15,58.175,58.0,58.105,2456200000.0
2009-02-05 13:30:00,58.105,58.245,58.075,58.19,2735599995.0
2009-02-05 13:45:00,58.19,58.415,58.175,58.395,4139899998.0
2009-02-05 14:00:00,58.385,58.69,58.31,58.67,4048200000.0
2009-02-05 14:15:00,58.665,58.73,58.335,58.435,3459600000.0
2009-02-05 14:30:00,58.44,58.45,58.115,58.24,2638600000.0
2009-02-05 14:45:00,58.245,58.255,58.06,58.2,2375100000.0
2009-02-05 15:00:00,58.2,58.2,57.985,58.115,2721100000.0
2009-02-05 15:15:00,58.13,58.235,58.075,58.13,2472900000.0
2009-02-05 15:30:00,58.135,58.135,57.905,58.005,2880000000.0
2009-02-05 15:45:00,58.005,58.18,57.92,58.16,2810600000.0
2009-02-05 16:00:00,58.155,58.295,58.05,58.205,2908800000.0
2009-02-05 16:15:00,58.2,58.315,58.165,58.275,2377400000.0
2009-02-05 16:30:00,58.275,58.43,58.235,58.39,2889800000.0
2009-02-05 16:45:00,58.39,58.41,58.125,58.21,2837600000.0
2009-02-05 17:00:00,58.22,58.275,58.025,58.135,2529200000.0
2009-02-05 17:15:00,58.14,58.295,58.045,58.275,2010800000.0
2009-02-05 17:30:00,58.285,58.57,58.175,58.525,2933400000.0
2009-02-05 17:45:00,58.545,58.88,58.505,58.725,3107800000.0
2009-02-05 18:00:00,58.72,59.04,58.7,58.825,3535000000.0
2009-02-05 18:15:00,58.83,59.18,58.75,59.06,3094300000.0
2009-02-05 18:30:00,59.055,59.515,59.05,59.255,3507400000.0
2009-02-05 18:45:00,59.25,59.54,59.21,59.49,2753900000.0
2009-02-05 19:00:00,59.49,60.7,59.47,60.05,3422500001.0
2009-02-05 19:15:00,60.035,60.33,60.0,60.14,2614000000.0
2009-02-05 19:30:00,60.135,60.15,59.875,60.015,2143499999.0
2009-02-05 19:45:00,60.01,60.205,59.785,60.185,2513200000.0
2009-02-05 20:00:00,60.185,60.215,59.94,60.035,1767400000.0
2009-02-05 20:15:00,60.03,60.03,59.685,59.75,1859400000.0
2009-02-05 20:30:00,59.745,59.885,59.645,59.865,1933200000.0
2009-02-05 20:45:00,59.855,59.87,59.63,59.64,1737700000.0
2009-02-05 21:00:00,59.64,59.865,59.62,59.705,1850400000.0
2009-02-05 21:15:00,59.705,59.965,59.63,59.965,2107600000.0
2009-02-05 21:30:00,59.96,60.01,59.86,59.995,2634400000.0
2009-02-05 21:45:00,59.995,60.055,59.755,59.85,2705800000.0
2009-02-05 22:00:00,59.85,59.89,59.615,59.74,2919600000.0
2009-02-05 22:15:00,59.74,59.835,59.615,59.755,2171300000.0
2009-02-05 22:30:00,59.765,59.785,59.63,59.715,2267400000.0
2009-02-05 22:45:00,59.715,59.72,59.59,59.695,2289000000.0
2009-02-05 23:00:00,59.695,59.705,59.45,59.49,1299200000.0
2009-02-05 23:15:00,59.475,59.495,59.265,59.335,1237600000.0
2009-02-05 23:30:00,59.335,59.515,59.305,59.51,1363400000.0
2009-02-05 23:45:00,59.505,59.515,59.425,59.51,1219600000.0
2009-02-06 00:00:00,59.49,59.495,59.39,59.395,774799999.0
2009-02-06 00:15:00,59.395,59.435,59.36,59.405,917799999.0
2009-02-06 00:30:00,59.405,59.415,59.29,59.315,1006800001.0
2009-02-06 00:45:00,59.31,59.355,59.28,59.345,1198599999.0
2009-02-06 01:00:00,59.325,59.53,59.32,59.53,1984599995.0
2009-02-06 01:15:00,59.54,59.555,59.43,59.465,1582400000.0
2009-02-06 01:30:00,59.47,59.495,59.435,59.465,768200000.0
2009-02-06 01:45:00,59.47,59.49,59.395,59.395,967800000.0
2009-02-06 02:00:00,59.395,59.425,59.285,59.3,1644999999.0
2009-02-06 02:15:00,59.3,59.31,58.96,59.035,2936000004.0
2009-02-06 02:30:00,59.035,59.2,58.93,59.015,3093099998.0
2009-02-06 02:45:00,59.02,59.165,58.95,59.045,1939399999.0
2009-02-06 03:00:00,59.04,59.24,58.975,59.125,1876800003.0
2009-02-06 03:15:00,59.125,59.3,59.09,59.195,1630699999.0
2009-02-06 03:30:00,59.195,59.42,59.175,59.415,2304300002.0
2009-02-06 03:45:00,59.41,59.46,59.31,59.32,1441800000.0
2009-02-06 04:00:00,59.325,59.38,59.28,59.28,1294100000.0
2009-02-06 04:15:00,59.285,59.31,59.245,59.26,1030100000.0
2009-02-06 04:30:00,59.255,59.325,59.19,59.19,1027600000.0
2009-02-06 04:45:00,59.19,59.25,58.865,58.92,2091399999.0
2009-02-06 05:00:00,58.9,59.18,58.885,59.15,2143300000.0
2009-02-06 05:15:00,59.155,59.355,59.125,59.335,1523100000.0
2009-02-06 05:30:00,59.335,59.375,59.185,59.235,1544800000.0
2009-02-06 05:45:00,59.225,59.245,59.19,59.225,850199998.0
2009-02-06 06:00:00,59.23,59.3,59.175,59.21,1537600000.0
2009-02-06 06:15:00,59.2,59.29,59.175,59.24,657200000.0
2009-02-06 06:30:00,59.235,59.245,59.095,59.19,1135500000.0
2009-02-06 06:45:00,59.195,59.25,59.17,59.225,645200000.0
2009-02-06 07:00:00,59.225,59.51,59.215,59.505,1056600000.0
2009-02-06 07:15:00,59.51,59.56,59.425,59.44,1702799999.0
2009-02-06 07:30:00,59.44,59.45,59.34,59.41,1351799998.0
2009-02-06 07:45:00,59.4,59.505,59.395,59.445,1296199999.0
2009-02-06 08:00:00,59.435,59.445,59.37,59.375,1598999998.0
2009-02-06 08:15:00,59.38,59.42,59.31,59.4,1299199999.0
2009-02-06 08:30:00,59.4,59.425,59.33,59.345,1142500000.0
2009-02-06 08:45:00,59.345,59.355,59.21,59.27,2318899998.0
2009-02-06 09:00:00,59.265,59.46,59.14,59.255,2959099998.0
2009-02-06 09:15:00,59.255,59.365,59.22,59.32,2449300000.0
2009-02-06 09:30:00,59.315,59.435,59.27,59.385,2076600000.0
2009-02-06 09:45:00,59.39,59.58,59.38,59.56,2714000000.0
2009-02-06 10:00:00,59.57,59.83,59.525,59.815,3378400000.0
2009-02-06 10:15:00,59.815,60.2,59.795,60.065,3882600000.0
2009-02-06 10:30:00,60.06,60.14,59.935,60.02,3961300000.0
2009-02-06 10:45:00,60.02,60.155,59.95,60.07,3639400000.0
2009-02-06 11:00:00,60.07,60.2,60.02,60.175,3484000000.0
2009-02-06 11:15:00,60.18,60.29,60.165,60.165,2876000000.0
2009-02-06 11:30:00,60.165,60.375,60.115,60.25,3414900000.0
2009-02-06 11:45:00,60.25,60.37,60.25,60.32,3302000000.0
2009-02-06 12:00:00,60.315,60.375,60.15,60.19,3438900000.0
2009-02-06 12:15:00,60.195,60.41,60.185,60.355,3309500000.0
2009-02-06 12:30:00,60.36,60.395,60.05,60.11,3147400000.0
2009-02-06 12:45:00,60.1,60.135,59.885,59.9,3889300000.0
2009-02-06 13:00:00,59.91,60.075,59.9,60.07,2015000000.0
2009-02-06 13:15:00,60.075,60.185,60.07,60.09,1768800000.0
2009-02-06 13:30:00,60.09,60.1,59.885,59.915,2753400000.0
2009-02-06 13:45:00,59.915,60.06,59.9,60.0,1891000000.0
2009-02-06 14:00:00,60.0,60.16,59.99,60.135,2482200000.0
2009-02-06 14:15:00,60.125,60.155,60.035,60.055,1278800000.0
2009-02-06 14:30:00,60.055,60.14,59.995,60.11,1877200000.0
2009-02-06 14:45:00,60.115,60.185,60.06,60.07,2878700000.0
2009-02-06 15:00:00,60.07,60.135,60.06,60.115,2156000000.0
2009-02-06 15:15:00,60.115,60.305,60.07,60.165,2159200000.0
2009-02-06 15:30:00,60.155,60.845,60.06,60.395,3715500000.0
2009-02-06 15:45:00,60.395,60.78,60.255,60.645,3612200000.0
2009-02-06 16:00:00,60.65,61.185,60.65,61.025,2831600000.0
2009-02-06 16:15:00,61.03,61.07,60.73,60.99,2921400000.0
2009-02-06 16:30:00,60.98,61.505,60.905,61.35,4505400000.0
2009-02-06 16:45:00,61.35,61.425,61.22,61.24,4404200002.0
2009-02-06 17:00:00,61.235,61.545,61.23,61.54,3931200000.0
2009-02-06 17:15:00,61.55,61.555,61.065,61.23,4191200000.0
2009-02-06 17:30:00,61.225,61.33,61.06,61.11,3461400000.0
2009-02-06 17:45:00,61.11,61.345,61.07,61.255,4428400000.0
2009-02-06 18:00:00,61.255,61.575,61.24,61.54,3629400000.0
2009-02-06 18:15:00,61.54,61.825,61.39,61.51,4117200000.0
2009-02-06 18:30:00,61.52,61.685,61.42,61.68,2964200000.0
2009-02-06 18:45:00,61.645,61.79,61.545,61.705,3912400000.0
2009-02-06 19:00:00,61.705,61.845,61.595,61.74,4487399997.0
2009-02-06 19:15:00,61.74,61.94,61.595,61.825,4618200000.0
2009-02-06 19:30:00,61.825,62.015,61.785,61.935,3244200000.0
2009-02-06 19:45:00,61.935,62.285,61.825,62.23,3878000000.0
2009-02-06 20:00:00,62.23,62.37,62.115,62.34,3488200000.0
2009-02-06 20:15:00,62.335,62.575,62.3,62.555,3867800000.0
2009-02-06 20:30:00,62.56,62.655,62.455,62.535,3672600000.0
2009-02-06 20:45:00,62.535,62.56,62.345,62.385,4565199999.0
2009-02-06 21:00:00,62.375,62.39,62.045,62.22,4071900000.0
2009-02-06 21:15:00,62.22,62.225,61.895,61.94,3733600000.0
2009-02-06 21:30:00,61.945,62.13,61.945,62.07,2990600000.0
2009-02-06 21:45:00,62.065,62.22,61.985,62.22,2951800000.0
2009-02-06 22:00:00,62.22,62.23,62.035,62.155,2309000000.0
2009-02-06 22:15:00,62.15,62.215,62.045,62.075,2096600000.0
2009-02-06 22:30:00,62.075,62.235,62.07,62.195,1707200000.0
2009-02-06 22:45:00,62.2,62.27,62.195,62.25,1843800000.0
2009-02-06 23:00:00,62.25,62.255,62.1,62.1,778200000.0
2009-02-06 23:15:00,62.1,62.135,61.995,62.04,1250800000.0
2009-02-06 23:30:00,62.04,62.05,61.965,61.99,585600000.0
2009-02-06 23:45:00,61.985,62.08,61.951,62.015,626000000.0
2009-02-09 00:00:00,61.776,61.822,61.679,61.718,936999997.0
2009-02-09 00:15:00,61.738,61.81,61.644,61.785,1203600001.0
2009-02-09 00:30:00,61.785,61.885,61.765,61.8,1128400000.0
2009-02-09 00:45:00,61.8,61.98,61.79,61.9,1617199998.0
2009-02-09 01:00:00,61.905,62.435,61.85,62.345,3056999996.0
2009-02-09 01:15:00,62.345,62.46,62.13,62.155,2714899997.0
2009-02-09 01:30:00,62.16,62.285,62.04,62.06,1990699998.0
2009-02-09 01:45:00,62.055,62.095,61.96,61.96,1327099999.0
2009-02-09 02:00:00,61.96,62.145,61.94,62.095,1375200000.0
2009-02-09 02:15:00,62.1,62.145,61.815,61.87,1730699996.0
2009-02-09 02:30:00,61.865,61.9,61.755,61.78,1623000000.0
2009-02-09 02:45:00,61.785,61.845,61.735,61.815,2131999999.0
2009-02-09 03:00:00,61.815,61.82,61.6,61.615,1577400001.0
2009-02-09 03:15:00,61.605,61.635,61.49,61.49,1845500000.0
2009-02-09 03:30:00,61.485,61.495,61.235,61.245,1790499999.0
2009-02-09 03:45:00,61.245,61.3,61.065,61.275,2078199999.0
2009-02-09 04:00:00,61.29,61.465,61.265,61.465,1647500000.0
2009-02-09 04:15:00,61.455,61.505,61.045,61.055,2329200000.0
2009-02-09 04:30:00,61.055,61.125,60.895,61.015,2722600000.0
2009-02-09 04:45:00,61.01,61.1,60.845,61.07,2725000002.0
2009-02-09 05:00:00,61.09,61.25,61.075,61.21,1974299997.0
2009-02-09 05:15:00,61.215,61.45,61.19,61.3,2055700003.0
2009-02-09 05:30:00,61.305,61.325,61.245,61.26,1604200001.0
2009-02-09 05:45:00,61.27,61.28,61.07,61.17,2042500000.0
2009-02-09 06:00:00,61.165,61.185,61.045,61.125,1546300001.0
2009-02-09 06:15:00,61.12,61.15,61.085,61.095,1168200000.0
2009-02-09 06:30:00,61.09,61.18,61.06,61.11,1752400001.0
2009-02-09 06:45:00,61.1,61.28,61.09,61.235,905000000.0
2009-02-09 07:00:00,61.235,61.24,60.965,61.015,1602000000.0
2009-02-09 07:15:00,61.02,61.065,60.94,60.945,1431800000.0
2009-02-09 07:30:00,60.95,60.965,60.705,60.76,1788199999.0
2009-02-09 07:45:00,60.755,60.825,60.675,60.695,1399400000.0
2009-02-09 08:00:00,60.7,60.72,60.255,60.38,3107400000.0
2009-02-09 08:15:00,60.365,60.52,60.26,60.48,1826100000.0
2009-02-09 08:30:00,60.475,60.675,60.465,60.67,1476800000.0
2009-02-09 08:45:00,60.665,60.815,60.61,60.785,1726700000.0
2009-02-09 09:00:00,60.785,60.785,60.485,60.67,2960500000.0
2009-02-09 09:15:00,60.645,60.915,60.575,60.88,2403000000.0
2009-02-09 09:30:00,60.875,60.895,60.69,60.76,3122700000.0
2009-02-09 09:45:00,60.76,60.885,60.71,60.785,2928300000.0
2009-02-09 10:00:00,60.785,60.835,60.61,60.655,3235500000.0
2009-02-09 10:15:00,60.655,61.1,60.655,61.03,3616300000.0
2009-02-09 10:30:00,61.015,61.445,61.01,61.315,4859700000.0
2009-02-09 10:45:00,61.315,61.355,61.05,61.09,3455200000.0
2009-02-09 11:00:00,61.095,61.225,61.08,61.145,3318500000.0
2009-02-09 11:15:00,61.145,61.395,61.12,61.39,2606600000.0
2009-02-09 11:30:00,61.39,61.425,61.265,61.31,1983100000.0
2009-02-09 11:45:00,61.31,61.39,61.21,61.365,2332600000.0
2009-02-09 12:00:00,61.37,61.59,61.355,61.58,2788200000.0
2009-02-09 12:15:00,61.58,61.64,61.49,61.555,2968600000.0
2009-02-09 12:30:00,61.55,61.67,61.53,61.59,2952400000.0
2009-02-09 12:45:00,61.595,61.615,61.475,61.49,2925000000.0
2009-02-09 13:00:00,61.49,61.775,61.485,61.69,3318700000.0
2009-02-09 13:15:00,61.685,61.74,61.655,61.72,2647600000.0
2009-02-09 13:30:00,61.715,61.81,61.63,61.69,3945500000.0
2009-02-09 13:45:00,61.685,61.735,61.58,61.645,2686800000.0
2009-02-09 14:00:00,61.645,61.92,61.62,61.885,4137600000.0
2009-02-09 14:15:00,61.885,61.885,61.725,61.855,2870200000.0
2009-02-09 14:30:00,61.855,61.935,61.73,61.8,2226100000.0
2009-02-09 14:45:00,61.8,61.81,61.56,61.77,2898400000.0
2009-02-09 15:00:00,61.765,61.94,61.75,61.885,2334800000.0
2009-02-09 15:15:00,61.88,62.06,61.865,61.98,3173200000.0
2009-02-09 15:30:00,61.975,62.05,61.93,62.015,2417700000.0
2009-02-09 15:45:00,62.015,62.13,61.95,62.1,1899800000.0
2009-02-09 16:00:00,62.105,62.37,62.105,62.37,3990699999.0
2009-02-09 16:15:00,62.375,62.555,62.345,62.555,3157500000.0
2009-02-09 16:30:00,62.545,62.6,62.28,62.365,4353300000.0
2009-02-09 16:45:00,62.365,62.43,62.125,62.23,3311200001.0
2009-02-09 17:00:00,62.225,62.255,61.815,61.94,3682300000.0
2009-02-09 17:15:00,61.94,62.185,61.925,62.06,2860300000.0
2009-02-09 17:30:00,62.065,62.435,61.975,62.375,3186600000.0
2009-02-09 17:45:00,62.375,62.655,62.285,62.64,3438500000.0
2009-02-09 18:00:00,62.635,62.64,62.45,62.495,3358200000.0
2009-02-09 18:15:00,62.505,62.57,62.35,62.54,3108399999.0
2009-02-09 18:30:00,62.54,62.57,62.335,62.455,2546600000.0
2009-02-09 18:45:00,62.465,62.555,62.325,62.475,2651200000.0
2009-02-09 19:00:00,62.465,62.56,62.425,62.425,2877000000.0
2009-02-09 19:15:00,62.43,62.615,62.39,62.6,2847599999.0
2009-02-09 19:30:00,62.605,62.665,62.495,62.62,2293400000.0
2009-02-09 19:45:00,62.62,62.75,62.6,62.635,1523400000.0
2009-02-09 20:00:00,62.64,62.695,62.575,62.635,1029100000.0
2009-02-09 20:15:00,62.64,62.665,62.32,62.365,1293800000.0
2009-02-09 20:30:00,62.36,62.36,62.045,62.22,3095600000.0
2009-02-09 20:45:00,62.225,62.24,62.13,62.235,2068800000.0
2009-02-09 21:00:00,62.23,62.425,62.135,62.165,1915600000.0
2009-02-09 21:15:00,62.155,62.225,61.94,62.005,1546200000.0
2009-02-09 21:30:00,62.01,62.045,61.92,61.94,2295400000.0
2009-02-09 21:45:00,61.94,62.03,61.84,62.025,2024800000.0
2009-02-09 22:00:00,62.02,62.06,61.91,62.055,3085200001.0
2009-02-09 22:15:00,62.055,62.29,62.05,62.26,2231200000.0
2009-02-09 22:30:00,62.265,62.35,62.185,62.2,2223200000.0
2009-02-09 22:45:00,62.21,62.265,62.145,62.185,1978300000.0
2009-02-09 23:00:00,62.185,62.305,62.18,62.235,923600000.0
2009-02-09 23:15:00,62.23,62.265,62.195,62.235,652600000.0
2009-02-09 23:30:00,62.235,62.245,62.145,62.18,558000000.0
2009-02-09 23:45:00,62.185,62.19,62.02,62.035,1421200000.0
2009-02-10 00:00:00,62.03,62.16,62.008,62.15,796200000.0
2009-02-10 00:15:00,62.145,62.18,62.09,62.11,1273400000.0
2009-02-10 00:30:00,62.11,62.135,62.035,62.035,769800000.0
2009-02-10 00:45:00,62.035,62.065,61.895,62.035,1144600000.0
2009-02-10 01:00:00,62.035,62.09,61.965,61.965,775200000.0
2009-02-10 01:15:00,61.99,62.08,61.935,61.985,898900000.0
2009-02-10 01:30:00,61.985,62.04,61.7,61.72,1546200003.0
2009-02-10 01:45:00,61.715,61.84,61.545,61.595,1814300000.0
2009-02-10 02:00:00,61.605,61.73,61.51,61.565,1778100000.0
2009-02-10 02:15:00,61.56,61.63,61.37,61.385,2302399999.0
2009-02-10 02:30:00,61.37,61.37,61.095,61.095,2644300000.0
2009-02-10 02:45:00,61.1,61.305,61.085,61.165,2125800002.0
2009-02-10 03:00:00,61.16,61.17,60.785,60.94,3044300000.0
2009-02-10 03:15:00,60.94,61.205,60.84,61.105,1989300000.0
2009-02-10 03:30:00,61.1,61.225,61.055,61.095,1549199999.0
2009-02-10 03:45:00,61.095,61.305,61.0,61.235,1227300000.0
2009-02-10 04:00:00,61.235,61.405,61.1,61.4,1728399996.0
2009-02-10 04:15:00,61.4,61.6,61.365,61.565,2109400003.0
2009-02-10 04:30:00,61.565,61.57,61.365,61.425,1697800004.0
2009-02-10 04:45:00,61.43,61.54,61.43,61.51,1259699999.0
2009-02-10 05:00:00,61.51,61.535,61.375,61.38,880199999.0
2009-02-10 05:15:00,61.38,61.39,61.19,61.325,1368800000.0
2009-02-10 05:30:00,61.33,61.33,60.985,61.04,1880700000.0
2009-02-10 05:45:00,61.04,61.115,60.965,61.045,1502400000.0
2009-02-10 06:00:00,61.04,61.12,60.93,61.045,1402199998.0
2009-02-10 06:15:00,61.075,61.185,61.045,61.09,1282000001.0
2009-02-10 06:30:00,61.08,61.205,61.075,61.115,1017400000.0
2009-02-10 06:45:00,61.115,61.13,61.06,61.08,606000000.0
2009-02-10 07:00:00,61.075,61.085,60.995,61.015,606200000.0
2009-02-10 07:15:00,61.02,61.09,60.975,60.98,976400001.0
2009-02-10 07:30:00,60.965,61.21,60.9,61.195,1895600001.0
2009-02-10 07:45:00,61.185,61.445,61.18,61.44,1650600000.0
2009-02-10 08:00:00,61.435,61.44,61.13,61.245,2092400000.0
2009-02-10 08:15:00,61.24,61.265,61.045,61.115,1149300000.0
2009-02-10 08:30:00,61.12,61.36,61.09,61.33,1456400000.0
2009-02-10 08:45:00,61.345,61.46,61.305,61.415,1349600000.0
2009-02-10 09:00:00,61.425,61.51,61.365,61.415,1402800000.0
2009-02-10 09:15:00,61.415,61.42,61.28,61.325,1637200000.0
2009-02-10 09:30:00,61.325,61.365,61.215,61.3,1971400000.0
2009-02-10 09:45:00,61.295,61.39,61.045,61.24,2412400000.0
2009-02-10 10:00:00,61.235,61.42,61.105,61.395,2805600002.0
2009-02-10 10:15:00,61.39,61.535,61.295,61.5,2438999999.0
2009-02-10 10:30:00,61.505,61.505,61.28,61.32,1765800000.0
2009-02-10 10:45:00,61.32,61.36,61.055,61.15,2767700000.0
2009-02-10 11:00:00,61.15,61.165,60.435,60.57,2842999999.0
2009-02-10 11:15:00,60.55,60.68,60.335,60.585,3472900001.0
2009-02-10 11:30:00,60.59,60.69,60.485,60.665,2197000000.0
2009-02-10 11:45:00,60.665,60.68,60.465,60.51,1426000000.0
2009-02-10 12:00:00,60.51,60.665,60.49,60.505,1519200000.0
2009-02-10 12:15:00,60.505,60.87,60.505,60.805,1449900000.0
2009-02-10 12:30:00,60.805,61.18,60.805,61.06,2110100000.0
2009-02-10 12:45:00,61.06,61.07,60.94,60.965,1000600000.0
2009-02-10 13:00:00,60.97,61.05,60.675,60.715,1916400000.0
2009-02-10 13:15:00,60.715,60.93,60.705,60.915,1113600000.0
2009-02-10 13:30:00,60.91,61.07,60.82,61.015,1148800000.0
2009-02-10 13:45:00,61.015,61.075,60.605,60.65,2150200000.0
2009-02-10 14:00:00,60.66,60.69,60.475,60.64,2011400000.0
2009-02-10 14:15:00,60.64,60.845,60.635,60.67,1864900000.0
2009-02-10 14:30:00,60.67,61.1,60.67,61.1,1674200000.0
2009-02-10 14:45:00,61.1,61.27,60.975,61.235,1678800000.0
2009-02-10 15:00:00,61.24,61.275,60.995,61.0,1800000000.0
2009-02-10 15:15:00,61.0,61.095,60.99,61.095,1275000000.0
2009-02-10 15:30:00,61.09,61.225,60.845,60.865,1726800000.0
2009-02-10 15:45:00,60.865,60.975,60.64,60.715,1583400000.0
2009-02-10 16:00:00,60.725,61.1,60.695,60.92,2153700000.0
2009-02-10 16:15:00,60.915,61.1,60.805,60.94,1417300000.0
2009-02-10 16:30:00,60.945,61.135,60.86,60.98,1619400000.0
2009-02-10 16:45:00,60.99,61.135,60.95,61.05,1689600000.0
2009-02-10 17:00:00,61.045,61.34,60.94,61.075,2172100000.0
2009-02-10 17:15:00,61.08,61.145,60.775,61.0,1653800000.0
2009-02-10 17:30:00,61.0,61.19,60.95,61.07,1804100000.0
2009-02-10 17:45:00,61.075,61.245,61.025,61.095,2084300000.0
2009-02-10 18:00:00,61.105,61.645,60.255,60.495,4604900001.0
2009-02-10 18:15:00,60.485,60.955,60.375,60.605,3421000000.0
2009-02-10 18:30:00,60.595,60.595,59.05,59.485,4388399999.0
2009-02-10 18:45:00,59.48,59.9,59.145,59.69,3733300001.0
2009-02-10 19:00:00,59.695,59.85,59.51,59.755,2417200000.0
2009-02-10 19:15:00,59.76,59.91,59.6,59.69,1700600000.0
2009-02-10 19:30:00,59.695,59.815,59.43,59.765,3098200000.0
2009-02-10 19:45:00,59.78,60.01,59.67,59.72,2134600000.0
2009-02-10 20:00:00,59.72,59.72,59.36,59.575,2451399999.0
2009-02-10 20:15:00,59.58,59.58,58.95,59.17,3832900000.0
2009-02-10 20:30:00,59.17,59.32,59.06,59.305,2607100000.0
2009-02-10 20:45:00,59.3,59.31,59.065,59.08,2125000000.0
2009-02-10 21:00:00,59.075,59.135,58.94,59.005,2218600000.0
2009-02-10 21:15:00,59.01,59.03,58.505,58.605,2362000000.0
2009-02-10 21:30:00,58.6,58.88,58.475,58.77,3027799999.0
2009-02-10 21:45:00,58.765,58.88,58.5,58.5,2702000000.0
2009-02-10 22:00:00,58.5,58.84,58.49,58.71,2699399999.0
2009-02-10 22:15:00,58.71,58.755,58.45,58.65,4054400000.0
2009-02-10 22:30:00,58.635,58.705,58.54,58.65,4228900001.0
2009-02-10 22:45:00,58.655,58.81,58.645,58.81,2955000000.0
2009-02-10 23:00:00,58.805,58.94,58.79,58.925,1808600000.0
2009-02-10 23:15:00,58.93,59.03,58.862,58.965,1319700000.0
2009-02-10 23:30:00,58.965,59.235,58.965,59.17,1831400000.0
2009-02-10 23:45:00,59.17,59.295,59.165,59.21,2195800000.0
2009-02-11 00:00:00,59.21,59.23,59.005,59.015,1722500000.0
2009-02-11 00:15:00,59.01,59.07,58.96,59.03,856600000.0
2009-02-11 00:30:00,59.03,59.115,59.015,59.08,576600000.0
2009-02-11 00:45:00,59.08,59.215,59.035,59.17,1034600000.0
2009-02-11 01:00:00,59.17,59.42,59.17,59.42,928600000.0
2009-02-11 01:15:00,59.385,59.425,59.26,59.415,1088500003.0
2009-02-11 01:30:00,59.41,59.45,59.28,59.305,878500000.0
2009-02-11 01:45:00,59.305,59.435,59.3,59.42,514799998.0
2009-02-11 02:00:00,59.42,59.74,59.39,59.545,2046800002.0
2009-02-11 02:15:00,59.545,59.555,59.421,59.51,934699997.0
2009-02-11 02:30:00,59.505,59.64,59.39,59.425,802599999.0
2009-02-11 02:45:00,59.43,59.45,59.32,59.375,1070000001.0
2009-02-11 03:00:00,59.375,59.385,59.17,59.18,622199999.0
2009-02-11 03:15:00,59.19,59.22,59.065,59.19,681599999.0
2009-02-11 03:30:00,59.19,59.28,59.115,59.215,714400002.0
2009-02-11 03:45:00,59.22,59.43,59.22,59.43,807199997.0
2009-02-11 04:00:00,59.43,59.46,59.325,59.35,803800003.0
2009-02-11 04:15:00,59.355,59.365,59.23,59.23,486599999.0
2009-02-11 04:30:00,59.24,59.385,59.21,59.295,541999997.0
2009-02-11 04:45:00,59.3,59.305,59.065,59.08,639099998.0
2009-02-11 05:00:00,59.075,59.175,59.075,59.145,554800000.0
2009-02-11 05:15:00,59.15,59.26,59.15,59.18,642600000.0
2009-02-11 05:30:00,59.18,59.195,59.09,59.17,526600001.0
2009-02-11 05:45:00,59.175,59.225,59.115,59.135,334800000.0
2009-02-11 06:00:00,59.135,59.18,58.91,58.945,1304400003.0
2009-02-11 06:15:00,58.935,59.045,58.925,59.03,537800002.0
2009-02-11 06:30:00,59.025,59.26,58.97,59.195,874800000.0
2009-02-11 06:45:00,59.2,59.22,59.055,59.2,660400000.0
2009-02-11 07:00:00,59.195,59.29,59.08,59.22,803999999.0
2009-02-11 07:15:00,59.215,59.295,59.21,59.285,861599998.0
2009-02-11 07:30:00,59.28,59.285,58.795,59.015,1683000001.0
2009-02-11 07:45:00,59.005,59.065,58.885,58.885,1356600000.0
2009-02-11 08:00:00,58.905,59.12,58.835,59.075,1285999999.0
2009-02-11 08:15:00,59.055,59.175,58.94,58.99,1521199999.0
2009-02-11 08:30:00,58.995,59.05,58.945,59.045,804699999.0
2009-02-11 08:45:00,59.05,59.13,58.945,59.04,1125500005.0
2009-02-11 09:00:00,59.035,59.04,58.835,59.01,1338500000.0
2009-02-11 09:15:00,59.01,59.035,58.88,59.035,1589000000.0
2009-02-11 09:30:00,59.03,59.15,58.93,59.115,1947200000.0
2009-02-11 09:45:00,59.115,59.12,58.995,59.025,1876400000.0
2009-02-11 10:00:00,59.025,59.08,58.74,58.83,2149799999.0
2009-02-11 10:15:00,58.835,59.045,58.795,58.985,1776600000.0
2009-02-11 10:30:00,58.99,59.055,58.95,59.01,1778200000.0
2009-02-11 10:45:00,59.015,59.035,58.915,59.02,1753000000.0
2009-02-11 11:00:00,59.02,59.03,58.61,58.68,1806000000.0
2009-02-11 11:15:00,58.68,58.805,58.59,58.775,1737000000.0
2009-02-11 11:30:00,58.795,58.955,58.7,58.85,1522400000.0
2009-02-11 11:45:00,58.85,58.885,58.655,58.72,1774300000.0
2009-02-11 12:00:00,58.72,58.755,58.615,58.75,1244200000.0
2009-02-11 12:15:00,58.755,59.0,58.75,58.855,2610400000.0
2009-02-11 12:30:00,58.85,58.895,58.695,58.76,1940600000.0
2009-02-11 12:45:00,58.75,58.85,58.7,58.73,1912600000.0
2009-02-11 13:00:00,58.735,58.865,58.71,58.865,1462000000.0
2009-02-11 13:15:00,58.865,58.89,58.74,58.775,1421800000.0
2009-02-11 13:30:00,58.77,58.91,58.765,58.84,2276600001.0
2009-02-11 13:45:00,58.84,58.89,58.71,58.755,1914800000.0
2009-02-11 14:00:00,58.755,58.83,58.67,58.765,2051400001.0
2009-02-11 14:15:00,58.77,58.905,58.755,58.875,2036000000.0
2009-02-11 14:30:00,58.865,58.96,58.82,58.895,1895800000.0
2009-02-11 14:45:00,58.89,58.91,58.76,58.79,1620300000.0
2009-02-11 15:00:00,58.815,59.045,58.785,58.99,2672000000.0
2009-02-11 15:15:00,58.985,59.27,58.965,59.155,2445600000.0
2009-02-11 15:30:00,59.155,59.34,59.07,59.305,2480400000.0
2009-02-11 15:45:00,59.305,59.525,59.305,59.395,3073300000.0
2009-02-11 16:00:00,59.395,59.45,59.24,59.25,1915700000.0
2009-02-11 16:15:00,59.26,59.34,59.11,59.22,3329500004.0
2009-02-11 16:30:00,59.225,59.515,59.225,59.385,5504600001.0
2009-02-11 16:45:00,59.385,59.565,59.155,59.17,4178999999.0
2009-02-11 17:00:00,59.17,59.28,58.975,59.005,4569299998.0
2009-02-11 17:15:00,59.005,59.045,58.725,58.735,3953400001.0
2009-02-11 17:30:00,58.74,58.805,58.55,58.76,3227800003.0
2009-02-11 17:45:00,58.765,58.98,58.69,58.85,3625499998.0
2009-02-11 18:00:00,58.84,58.95,58.7,58.87,2975799999.0
2009-02-11 18:15:00,58.875,59.115,58.85,59.02,3581300001.0
2009-02-11 18:30:00,59.01,59.18,58.985,59.005,3048199999.0
2009-02-11 18:45:00,59.005,59.36,59.005,59.36,1731600000.0
2009-02-11 19:00:00,59.36,59.38,59.09,59.09,1144800000.0
2009-02-11 19:15:00,59.09,59.18,59.06,59.165,889400000.0
2009-02-11 19:30:00,59.16,59.395,59.125,59.29,1196600000.0
2009-02-11 19:45:00,59.295,59.305,59.005,59.065,1006600000.0
2009-02-11 20:00:00,59.08,59.22,59.055,59.185,1498800000.0
2009-02-11 20:15:00,59.18,59.21,59.03,59.16,952200000.0
2009-02-11 20:30:00,59.155,59.155,58.725,58.815,1008600000.0
2009-02-11 20:45:00,58.805,58.95,58.74,58.905,1336800000.0
2009-02-11 21:00:00,58.91,58.955,58.815,58.835,1083600000.0
2009-02-11 21:15:00,58.835,59.115,58.605,59.045,1427000000.0
2009-02-11 21:30:00,59.05,59.185,59.005,59.135,1287600000.0
2009-02-11 21:45:00,59.14,59.595,59.065,59.53,2754800000.0
2009-02-11 22:00:00,59.545,59.55,59.36,59.435,1836600000.0
2009-02-11 22:15:00,59.44,59.64,59.275,59.29,1580900000.0
2009-02-11 22:30:00,59.29,59.425,59.115,59.165,1357700000.0
2009-02-11 22:45:00,59.17,59.305,59.135,59.275,1294700000.0
2009-02-11 23:00:00,59.275,59.385,59.26,59.36,450000000.0
2009-02-11 23:15:00,59.36,59.36,59.217,59.275,544800000.0
2009-02-11 23:30:00,59.275,59.275,59.194,59.235,342800000.0
2009-02-11 23:45:00,59.235,59.295,59.215,59.295,386200000.0
2009-02-12 00:00:00,59.31,59.31,59.23,59.25,278200000.0
2009-02-12 00:15:00,59.235,59.24,59.095,59.1,531700000.0
2009-02-12 00:30:00,59.1,59.12,58.99,59.12,438800000.0
2009-02-12 00:45:00,59.12,59.185,59.04,59.185,631600000.0
2009-02-12 01:00:00,59.185,59.205,59.07,59.095,650900000.0
2009-02-12 01:15:00,59.095,59.11,58.985,59.005,681499999.0
2009-02-12 01:30:00,59.005,59.095,59.0,59.075,454600001.0
2009-02-12 01:45:00,59.07,59.125,58.98,58.98,898200001.0
2009-02-12 02:00:00,58.975,59.065,58.845,58.89,1291000003.0
2009-02-12 02:15:00,58.885,58.89,58.73,58.785,1183600002.0
2009-02-12 02:30:00,58.79,59.46,58.79,59.425,3488900005.0
2009-02-12 02:45:00,59.42,59.525,59.26,59.275,1727500005.0
2009-02-12 03:00:00,59.265,59.365,59.19,59.225,1374000005.0
2009-02-12 03:15:00,59.22,59.365,59.215,59.265,644899999.0
2009-02-12 03:30:00,59.26,59.33,59.185,59.315,562400000.0
2009-02-12 03:45:00,59.31,59.67,59.305,59.485,1669200005.0
2009-02-12 04:00:00,59.49,59.545,59.435,59.505,1001200000.0
2009-02-12 04:15:00,59.5,59.59,59.45,59.53,839200000.0
2009-02-12 04:30:00,59.525,59.53,59.24,59.28,1394600003.0
2009-02-12 04:45:00,59.28,59.305,59.14,59.22,884199999.0
2009-02-12 05:00:00,59.22,59.235,59.145,59.225,684800000.0
2009-02-12 05:15:00,59.22,59.22,59.01,59.08,1028800001.0
2009-02-12 05:30:00,59.075,59.155,58.98,59.015,799900002.0
2009-02-12 05:45:00,59.015,59.06,58.935,59.05,860800000.0
2009-02-12 06:00:00,59.06,59.215,59.025,59.185,1176800002.0
2009-02-12 06:15:00,59.2,59.23,59.035,59.075,687000000.0
2009-02-12 06:30:00,59.075,59.22,59.06,59.22,600000001.0
2009-02-12 06:45:00,59.215,59.34,59.2,59.225,818600001.0
2009-02-12 07:00:00,59.225,59.25,59.17,59.185,1005199999.0
2009-02-12 07:15:00,59.185,59.255,58.7,58.77,3089500008.0
2009-02-12 07:30:00,58.77,58.91,58.75,58.85,1318600001.0
2009-02-12 07:45:00,58.855,58.89,58.765,58.87,988999999.0
2009-02-12 08:00:00,58.87,58.935,58.745,58.885,853800002.0
2009-02-12 08:15:00,58.88,58.95,58.812,58.88,1111399999.0
2009-02-12 08:30:00,58.88,58.945,58.835,58.905,525400000.0
2009-02-12 08:45:00,58.905,58.955,58.86,58.895,502600000.0
2009-02-12 09:00:00,58.89,59.155,58.86,59.145,1209400000.0
2009-02-12 09:15:00,59.135,59.23,59.095,59.135,1291600000.0
2009-02-12 09:30:00,59.14,59.17,58.98,59.01,1382400000.0
2009-02-12 09:45:00,59.005,59.205,58.985,59.16,2002300000.0
2009-02-12 10:00:00,59.165,59.22,58.95,59.015,2132200001.0
2009-02-12 10:15:00,59.025,59.03,58.9,58.91,2350099999.0
2009-02-12 10:30:00,58.9,58.945,58.565,58.605,3807899999.0
2009-02-12 10:45:00,58.605,58.635,58.31,58.55,3193900002.0
2009-02-12 11:00:00,58.545,58.565,58.21,58.325,3393200001.0
2009-02-12 11:15:00,58.325,58.41,58.135,58.385,4233900002.0
2009-02-12 11:30:00,58.385,58.5,58.355,58.445,3332099998.0
2009-02-12 11:45:00,58.445,58.45,58.22,58.255,1713800000.0
2009-02-12 12:00:00,58.255,58.335,58.085,58.17,2591199999.0
2009-02-12 12:15:00,58.17,58.36,58.135,58.22,2302300000.0
2009-02-12 12:30:00,58.225,58.315,58.13,58.31,3318800001.0
2009-02-12 12:45:00,58.31,58.375,58.23,58.235,2004400000.0
2009-02-12 13:00:00,58.235,58.375,58.235,58.315,1554200000.0
2009-02-12 13:15:00,58.315,58.42,58.275,58.39,1267000000.0
2009-02-12 13:30:00,58.39,58.445,58.29,58.355,2385400000.0
2009-02-12 13:45:00,58.355,58.4,58.3,58.335,1191600000.0
2009-02-12 14:00:00,58.335,58.49,58.32,58.47,1961200000.0
2009-02-12 14:15:00,58.47,58.505,58.41,58.445,1062400000.0
2009-02-12 14:30:00,58.45,58.515,58.37,58.38,1267500000.0
2009-02-12 14:45:00,58.38,58.4,58.215,58.23,1469600000.0
2009-02-12 15:00:00,58.235,58.3,58.135,58.175,1590800000.0
2009-02-12 15:15:00,58.185,58.355,58.14,58.32,1945399999.0
2009-02-12 15:30:00,58.325,58.8,58.325,58.635,4492799999.0
2009-02-12 15:45:00,58.64,58.775,58.56,58.64,4009000001.0
2009-02-12 16:00:00,58.64,58.665,58.35,58.35,3794200000.0
2009-02-12 16:15:00,58.36,58.37,58.18,58.32,3295900000.0
2009-02-12 16:30:00,58.32,58.415,58.115,58.415,3708099999.0
2009-02-12 16:45:00,58.41,58.51,58.18,58.265,3210000001.0
2009-02-12 17:00:00,58.27,58.465,58.115,58.365,2542299999.0
2009-02-12 17:15:00,58.37,58.55,58.31,58.535,2557600000.0
2009-02-12 17:30:00,58.535,58.735,58.505,58.67,3920300000.0
2009-02-12 17:45:00,58.68,58.815,58.63,58.76,3937000000.0
2009-02-12 18:00:00,58.76,58.9,58.635,58.75,3370400000.0
2009-02-12 18:15:00,58.745,58.79,58.51,58.655,3157200000.0
2009-02-12 18:30:00,58.66,59.1,58.625,59.035,3653600000.0
2009-02-12 18:45:00,59.045,59.11,58.85,58.885,2341700000.0
2009-02-12 19:00:00,58.885,59.045,58.865,58.88,1533800000.0
2009-02-12 19:15:00,58.88,59.235,58.875,59.225,963100000.0
2009-02-12 19:30:00,59.215,59.27,59.03,59.03,1456800000.0
2009-02-12 19:45:00,59.03,59.05,58.95,59.02,1785800000.0
2009-02-12 20:00:00,59.01,59.145,58.885,58.935,1522200000.0
2009-02-12 20:15:00,58.925,58.925,58.665,58.785,1276700000.0
2009-02-12 20:30:00,58.78,58.85,58.595,58.635,2341200000.0
2009-02-12 20:45:00,58.63,58.78,58.585,58.745,2522800000.0
2009-02-12 21:00:00,58.745,58.82,58.66,58.725,2937200000.0
2009-02-12 21:15:00,58.725,58.91,58.66,58.69,1680200000.0
2009-02-12 21:30:00,58.69,58.705,58.445,58.495,1892200000.0
2009-02-12 21:45:00,58.49,58.535,58.31,58.37,1370600000.0
2009-02-12 22:00:00,58.37,58.55,58.175,58.46,2827600000.0
2009-02-12 22:15:00,58.465,58.79,58.45,58.785,3277600000.0
2009-02-12 22:30:00,58.785,59.04,58.67,58.975,3316200000.0
2009-02-12 22:45:00,58.98,59.285,58.92,59.225,2504400001.0
2009-02-12 23:00:00,59.225,59.345,59.195,59.315,2287900000.0
2009-02-12 23:15:00,59.315,59.37,59.21,59.345,1679500000.0
2009-02-12 23:30:00,59.34,59.495,59.32,59.445,1067200000.0
2009-02-12 23:45:00,59.44,59.44,59.31,59.315,848600000.0
2009-02-13 00:00:00,59.295,59.54,59.25,59.485,1100800000.0
2009-02-13 00:15:00,59.48,59.53,59.435,59.46,1970000002.0
2009-02-13 00:30:00,59.46,59.51,59.385,59.405,1633600001.0
2009-02-13 00:45:00,59.405,59.59,59.39,59.535,1043399999.0
2009-02-13 01:00:00,59.535,59.59,59.45,59.495,1873400001.0
2009-02-13 01:15:00,59.495,59.495,59.385,59.425,1323800002.0
2009-02-13 01:30:00,59.43,59.43,59.105,59.18,1542600002.0
2009-02-13 01:45:00,59.18,59.6,59.175,59.56,1992200000.0
2009-02-13 02:00:00,59.56,59.605,59.36,59.36,1095799998.0
2009-02-13 02:15:00,59.365,59.37,59.14,59.265,1085099998.0
2009-02-13 02:30:00,59.275,59.44,59.26,59.385,602000000.0
2009-02-13 02:45:00,59.39,59.455,59.31,59.365,901799998.0
2009-02-13 03:00:00,59.36,59.495,59.36,59.495,1239200001.0
2009-02-13 03:15:00,59.49,59.54,59.47,59.52,816599999.0
2009-02-13 03:30:00,59.52,59.55,59.445,59.49,699000000.0
2009-02-13 03:45:00,59.495,59.545,59.475,59.505,940800003.0
2009-02-13 04:00:00,59.505,59.665,59.49,59.66,1497000002.0
2009-02-13 04:15:00,59.665,59.76,59.59,59.63,1007800000.0
2009-02-13 04:30:00,59.635,59.845,59.63,59.845,989800000.0
2009-02-13 04:45:00,59.845,59.915,59.745,59.86,846600001.0
2009-02-13 05:00:00,59.86,60.055,59.84,60.01,1156100000.0
2009-02-13 05:15:00,60.01,60.095,59.975,60.045,1219099999.0
2009-02-13 05:30:00,60.04,60.095,59.955,60.03,643799999.0
2009-02-13 05:45:00,60.03,60.15,59.975,60.015,1188599999.0
2009-02-13 06:00:00,60.01,60.01,59.8,59.93,971099999.0
2009-02-13 06:15:00,59.925,59.925,59.695,59.78,1091000001.0
2009-02-13 06:30:00,59.78,59.815,59.6,59.615,1099800000.0
2009-02-13 06:45:00,59.605,59.805,59.605,59.805,778800001.0
2009-02-13 07:00:00,59.81,59.9,59.805,59.865,486399999.0
2009-02-13 07:15:00,59.86,59.86,59.72,59.745,612000000.0
2009-02-13 07:30:00,59.745,59.82,59.665,59.695,690200000.0
2009-02-13 07:45:00,59.705,59.875,59.685,59.865,607800000.0
2009-02-13 08:00:00,59.855,59.94,59.81,59.85,620999999.0
2009-02-13 08:15:00,59.85,59.97,59.84,59.92,568400001.0
2009-02-13 08:30:00,59.925,59.94,59.82,59.91,767399998.0
2009-02-13 08:45:00,59.915,59.93,59.79,59.82,341400000.0
2009-02-13 09:00:00,59.815,59.865,59.725,59.82,1493800000.0
2009-02-13 09:15:00,59.835,59.91,59.785,59.845,1225399999.0
2009-02-13 09:30:00,59.855,60.155,59.845,60.12,1883800000.0
2009-02-13 09:45:00,60.125,60.35,60.095,60.345,1725199999.0
2009-02-13 10:00:00,60.345,60.41,60.165,60.195,3034400000.0
2009-02-13 10:15:00,60.2,60.475,60.14,60.405,2756000000.0
2009-02-13 10:30:00,60.425,60.68,60.38,60.645,3109500001.0
2009-02-13 10:45:00,60.65,60.74,60.355,60.43,2480800000.0
2009-02-13 11:00:00,60.435,60.525,60.225,60.47,2709700000.0
2009-02-13 11:15:00,60.47,60.575,60.37,60.49,2173600000.0
2009-02-13 11:30:00,60.495,60.825,60.495,60.755,1797400000.0
2009-02-13 11:45:00,60.745,60.815,60.695,60.7,2158400000.0
2009-02-13 12:00:00,60.705,60.88,60.6,60.825,2123399999.0
2009-02-13 12:15:00,60.84,60.87,60.695,60.785,1919600000.0
2009-02-13 12:30:00,60.78,60.805,60.6,60.665,1928700000.0
2009-02-13 12:45:00,60.665,60.675,60.51,60.54,839900000.0
2009-02-13 13:00:00,60.54,60.605,60.485,60.54,2225800000.0
2009-02-13 13:15:00,60.54,60.615,60.51,60.565,1277200000.0
2009-02-13 13:30:00,60.56,60.585,60.405,60.415,1089400000.0
2009-02-13 13:45:00,60.42,60.54,60.365,60.455,2050600000.0
2009-02-13 14:00:00,60.455,60.465,60.4,60.445,1363200000.0
2009-02-13 14:15:00,60.445,60.555,60.445,60.54,1371200000.0
2009-02-13 14:30:00,60.545,60.78,60.54,60.695,1641600000.0
2009-02-13 14:45:00,60.695,60.705,60.54,60.605,1909600000.0
2009-02-13 15:00:00,60.605,60.66,60.505,60.56,1656200000.0
2009-02-13 15:15:00,60.56,60.63,60.485,60.57,1844300000.0
2009-02-13 15:30:00,60.56,60.675,60.49,60.605,1465800000.0
2009-02-13 15:45:00,60.59,60.6,60.165,60.17,2047599999.0
2009-02-13 16:00:00,60.17,60.425,60.015,60.16,2978600000.0
2009-02-13 16:15:00,60.16,60.405,60.13,60.36,2703600000.0
2009-02-13 16:30:00,60.355,60.56,60.14,60.15,2896400000.0
2009-02-13 16:45:00,60.155,60.525,60.11,60.505,2938700000.0
2009-02-13 17:00:00,60.5,60.625,60.365,60.56,2603400000.0
2009-02-13 17:15:00,60.56,60.635,60.37,60.6,2926600000.0
2009-02-13 17:30:00,60.59,60.985,60.59,60.685,2974900001.0
2009-02-13 17:45:00,60.68,60.995,60.58,60.95,2924000000.0
2009-02-13 18:00:00,60.945,60.95,60.48,60.53,3018300000.0
2009-02-13 18:15:00,60.52,60.545,60.245,60.425,3009000001.0
2009-02-13 18:30:00,60.425,60.725,60.415,60.595,2637000000.0
2009-02-13 18:45:00,60.62,60.685,60.4,60.54,2780500001.0
2009-02-13 19:00:00,60.54,60.65,60.42,60.49,1495100000.0
2009-02-13 19:15:00,60.49,60.555,60.42,60.48,1537800000.0
2009-02-13 19:30:00,60.495,60.58,60.385,60.395,1504000000.0
2009-02-13 19:45:00,60.4,60.42,60.29,60.38,1744400000.0
2009-02-13 20:00:00,60.385,60.65,60.355,60.505,1823600000.0
2009-02-13 20:15:00,60.5,60.775,60.425,60.725,2858000000.0
2009-02-13 20:30:00,60.715,60.785,60.65,60.765,2671000000.0
2009-02-13 20:45:00,60.765,60.845,60.675,60.735,1985400000.0
2009-02-13 21:00:00,60.75,60.785,60.48,60.57,1280200000.0
2009-02-13 21:15:00,60.58,60.65,60.47,60.585,1928400000.0
2009-02-13 21:30:00,60.575,60.655,60.52,60.59,1386600000.0
2009-02-13 21:45:00,60.585,60.755,60.5,60.69,1677000000.0
2009-02-13 22:00:00,60.7,60.78,60.55,60.58,1755600000.0
2009-02-13 22:15:00,60.585,60.62,60.51,60.61,623600000.0
2009-02-13 22:30:00,60.605,60.71,60.58,60.615,1124200000.0
2009-02-13 22:45:00,60.615,60.625,60.475,60.475,499400000.0
2009-02-13 23:00:00,60.48,60.485,60.29,60.34,554200000.0
2009-02-13 23:15:00,60.34,60.47,60.31,60.455,475800000.0
2009-02-13 23:30:00,60.455,60.465,60.325,60.35,829600000.0
2009-02-13 23:45:00,60.345,60.395,60.135,60.275,1097400000.0
2009-02-16 00:00:00,59.703,59.935,59.685,59.93,2163400002.0
2009-02-16 00:15:00,59.93,59.98,59.905,59.935,1182000000.0
2009-02-16 00:30:00,59.945,59.945,59.82,59.85,1169600002.0
2009-02-16 00:45:00,59.845,59.89,59.775,59.845,606600001.0
2009-02-16 01:00:00,59.85,59.895,59.6,59.65,1508200001.0
2009-02-16 01:15:00,59.655,59.655,59.575,59.645,1236600000.0
2009-02-16 01:30:00,59.635,59.835,59.615,59.805,1107400000.0
2009-02-16 01:45:00,59.81,59.9,59.675,59.69,1290600000.0
2009-02-16 02:00:00,59.7,59.77,59.57,59.68,1022600000.0
2009-02-16 02:15:00,59.68,59.955,59.675,59.795,1259999999.0
2009-02-16 02:30:00,59.8,59.915,59.775,59.88,721200000.0
2009-02-16 02:45:00,59.875,59.9,59.705,59.79,728600000.0
2009-02-16 03:00:00,59.8,59.88,59.77,59.865,695400000.0
2009-02-16 03:15:00,59.87,59.99,59.87,59.96,494600000.0
2009-02-16 03:30:00,59.955,59.965,59.86,59.925,440400000.0
2009-02-16 03:45:00,59.92,59.965,59.725,59.745,736400001.0
2009-02-16 04:00:00,59.74,59.765,59.625,59.68,1474799999.0
2009-02-16 04:15:00,59.68,59.705,59.55,59.61,1286199999.0
2009-02-16 04:30:00,59.615,59.72,59.6,59.71,601200000.0
2009-02-16 04:45:00,59.71,59.74,59.64,59.64,653599998.0
2009-02-16 05:00:00,59.64,59.71,59.596,59.705,516400000.0
2009-02-16 05:15:00,59.71,59.71,59.65,59.685,294200000.0
2009-02-16 05:30:00,59.695,59.75,59.65,59.73,691400000.0
2009-02-16 05:45:00,59.735,59.825,59.73,59.78,1265000004.0
2009-02-16 06:00:00,59.78,59.805,59.715,59.725,618000000.0
2009-02-16 06:15:00,59.72,59.755,59.685,59.75,968600004.0
2009-02-16 06:30:00,59.745,59.765,59.63,59.655,507600001.0
2009-02-16 06:45:00,59.655,59.72,59.6,59.715,850800000.0
2009-02-16 07:00:00,59.72,59.73,59.59,59.6,1057300000.0
2009-02-16 07:15:00,59.605,59.79,59.53,59.755,1101800000.0
2009-02-16 07:30:00,59.765,59.82,59.63,59.665,886400000.0
2009-02-16 07:45:00,59.66,59.725,59.545,59.6,1137200001.0
2009-02-16 08:00:00,59.605,59.72,59.505,59.605,1270800001.0
2009-02-16 08:15:00,59.61,59.645,59.535,59.635,1173999999.0
2009-02-16 08:30:00,59.63,59.68,59.405,59.405,1845000000.0
2009-02-16 08:45:00,59.4,59.5,59.36,59.5,1193800000.0
2009-02-16 09:00:00,59.495,59.565,59.46,59.52,968400000.0
2009-02-16 09:15:00,59.52,59.655,59.495,59.54,1171200000.0
2009-02-16 09:30:00,59.54,59.57,59.455,59.525,1988200000.0
2009-02-16 09:45:00,59.515,59.575,59.45,59.55,2329200000.0
2009-02-16 10:00:00,59.55,59.57,59.41,59.47,2100000000.0
2009-02-16 10:15:00,59.465,59.565,59.435,59.53,1817800000.0
2009-02-16 10:30:00,59.525,59.575,59.49,59.53,1394000000.0
2009-02-16 10:45:00,59.535,59.73,59.53,59.655,3404399999.0
2009-02-16 11:00:00,59.655,59.875,59.645,59.875,2314400000.0
2009-02-16 11:15:00,59.87,59.96,59.63,59.63,3845000001.0
2009-02-16 11:30:00,59.63,59.76,59.595,59.625,2689900000.0
2009-02-16 11:45:00,59.62,59.755,59.49,59.49,2060100001.0
2009-02-16 12:00:00,59.49,59.665,59.49,59.555,2638200000.0
2009-02-16 12:15:00,59.555,59.56,59.4,59.475,1709600000.0
2009-02-16 12:30:00,59.475,59.56,59.445,59.55,1445100000.0
2009-02-16 12:45:00,59.55,59.67,59.54,59.58,1924300001.0
2009-02-16 13:00:00,59.58,59.65,59.535,59.535,1720200000.0
2009-02-16 13:15:00,59.54,59.575,59.43,59.45,1673200000.0
2009-02-16 13:30:00,59.45,59.59,59.445,59.57,1239000000.0
2009-02-16 13:45:00,59.57,59.615,59.51,59.545,647200000.0
2009-02-16 14:00:00,59.55,59.555,59.465,59.495,1393400000.0
2009-02-16 14:15:00,59.495,59.605,59.49,59.605,993200000.0
2009-02-16 14:30:00,59.6,59.63,59.44,59.595,2589500000.0
2009-02-16 14:45:00,59.585,59.73,59.535,59.675,1979999999.0
2009-02-16 15:00:00,59.675,59.79,59.58,59.79,1518800001.0
2009-02-16 15:15:00,59.79,59.795,59.635,59.675,2127000000.0
2009-02-16 15:30:00,59.68,59.68,59.605,59.605,794800000.0
2009-02-16 15:45:00,59.6,59.675,59.58,59.63,1487000000.0
2009-02-16 16:00:00,59.625,59.765,59.605,59.665,1142500000.0
2009-02-16 16:15:00,59.685,59.71,59.65,59.665,1644200000.0
2009-02-16 16:30:00,59.66,59.76,59.625,59.63,1599000002.0
2009-02-16 16:45:00,59.635,59.72,59.59,59.605,925200000.0
2009-02-16 17:00:00,59.605,59.68,59.605,59.62,1441000000.0
2009-02-16 17:15:00,59.625,59.805,59.585,59.735,1149200000.0
2009-02-16 17:30:00,59.73,59.73,59.67,59.69,1216200000.0
2009-02-16 17:45:00,59.695,59.745,59.635,59.635,2071800000.0
2009-02-16 18:00:00,59.63,59.705,59.48,59.59,2314100000.0
2009-02-16 18:15:00,59.585,59.66,59.49,59.5,2113600001.0
2009-02-16 18:30:00,59.51,59.605,59.48,59.505,1122200000.0
2009-02-16 18:45:00,59.505,59.53,59.465,59.48,974800000.0
2009-02-16 19:00:00,59.48,59.585,59.475,59.58,505400000.0
2009-02-16 19:15:00,59.585,59.635,59.465,59.475,511000000.0
2009-02-16 19:30:00,59.475,59.525,59.435,59.505,307400000.0
2009-02-16 19:45:00,59.505,59.575,59.465,59.53,567000000.0
2009-02-16 20:00:00,59.525,59.585,59.52,59.575,259200000.0
2009-02-16 20:15:00,59.57,59.635,59.521,59.531,527400000.0
2009-02-16 20:30:00,59.565,59.585,59.52,59.56,167200000.0
2009-02-16 20:45:00,59.565,59.605,59.482,59.555,534400000.0
2009-02-16 21:00:00,59.525,59.585,59.506,59.565,350600000.0
2009-02-16 21:15:00,59.565,59.61,59.502,59.585,308400000.0
2009-02-16 21:30:00,59.585,59.62,59.495,59.52,579000000.0
2009-02-16 21:45:00,59.517,59.585,59.492,59.56,578000000.0
2009-02-16 22:00:00,59.56,59.605,59.525,59.545,845600000.0
2009-02-16 22:15:00,59.55,59.57,59.5,59.537,362200000.0
2009-02-16 22:30:00,59.54,59.605,59.504,59.521,183000000.0
2009-02-16 22:45:00,59.55,59.585,59.495,59.515,483200000.0
2009-02-16 23:00:00,59.53,59.53,59.433,59.505,275200000.0
2009-02-16 23:15:00,59.491,59.525,59.368,59.433,411800000.0
2009-02-16 23:30:00,59.44,59.65,59.44,59.63,539400000.0
2009-02-16 23:45:00,59.63,59.66,59.549,59.63,720400000.0
2009-02-17 00:00:00,59.615,59.655,59.57,59.59,904999998.0
2009-02-17 00:15:00,59.595,59.64,59.528,59.545,501400001.0
2009-02-17 00:30:00,59.555,59.595,59.516,59.54,662800001.0
2009-02-17 00:45:00,59.54,59.595,59.504,59.595,782799995.0
2009-02-17 01:00:00,59.595,59.65,59.576,59.635,760000000.0
2009-02-17 01:15:00,59.635,59.75,59.615,59.73,839500000.0
2009-02-17 01:30:00,59.73,59.775,59.685,59.775,918400000.0
2009-02-17 01:45:00,59.775,59.9,59.76,59.86,2158399997.0
2009-02-17 02:00:00,59.865,59.895,59.765,59.86,897899999.0
2009-02-17 02:15:00,59.855,59.88,59.625,59.69,1181700001.0
2009-02-17 02:30:00,59.69,59.7,59.51,59.64,1632100000.0
2009-02-17 02:45:00,59.64,59.795,59.59,59.705,1136600003.0
2009-02-17 03:00:00,59.705,59.73,59.52,59.6,1586599999.0
2009-02-17 03:15:00,59.605,59.605,59.31,59.39,2153199998.0
2009-02-17 03:30:00,59.39,59.44,59.345,59.355,1678599999.0
2009-02-17 03:45:00,59.35,59.595,59.325,59.475,3066600002.0
2009-02-17 04:00:00,59.47,59.52,59.375,59.495,1890399999.0
2009-02-17 04:15:00,59.5,59.66,59.485,59.58,1956000000.0
2009-02-17 04:30:00,59.58,59.61,59.545,59.58,635600000.0
2009-02-17 04:45:00,59.575,59.625,59.52,59.585,1145199999.0
2009-02-17 05:00:00,59.59,59.64,59.53,59.635,1027400000.0
2009-02-17 05:15:00,59.635,59.635,59.52,59.61,469800000.0
2009-02-17 05:30:00,59.61,59.73,59.55,59.68,1161199999.0
2009-02-17 05:45:00,59.68,59.77,59.605,59.62,1786800001.0
2009-02-17 06:00:00,59.625,59.695,59.6,59.62,849000000.0
2009-02-17 06:15:00,59.625,59.63,59.5,59.515,964999998.0
2009-02-17 06:30:00,59.51,59.535,59.365,59.46,1006800000.0
2009-02-17 06:45:00,59.465,59.48,59.385,59.41,548999999.0
2009-02-17 07:00:00,59.415,59.515,59.41,59.435,450400000.0
2009-02-17 07:15:00,59.44,59.45,59.33,59.36,626800000.0
2009-02-17 07:30:00,59.355,59.385,59.275,59.37,893000000.0
2009-02-17 07:45:00,59.365,59.38,59.29,59.315,497200000.0
2009-02-17 08:00:00,59.31,59.39,59.31,59.345,707000000.0
2009-02-17 08:15:00,59.34,59.395,59.287,59.375,506200001.0
2009-02-17 08:30:00,59.375,59.38,59.16,59.255,1892200000.0
2009-02-17 08:45:00,59.26,59.29,59.175,59.265,1146400000.0
2009-02-17 09:00:00,59.26,59.27,59.095,59.1,1246900001.0
2009-02-17 09:15:00,59.105,59.11,58.92,58.925,1633199997.0
2009-02-17 09:30:00,58.925,59.1,58.925,59.09,2026300000.0
2009-02-17 09:45:00,59.09,59.11,58.95,58.98,1891600000.0
2009-02-17 10:00:00,58.98,58.98,58.76,58.845,3323500000.0
2009-02-17 10:15:00,58.845,59.01,58.81,58.94,2184800000.0
2009-02-17 10:30:00,58.945,59.02,58.845,58.915,1436800000.0
2009-02-17 10:45:00,58.915,59.015,58.915,58.925,804900000.0
2009-02-17 11:00:00,58.92,58.925,58.675,58.69,1660300000.0
2009-02-17 11:15:00,58.69,58.77,58.5,58.62,2597200000.0
2009-02-17 11:30:00,58.62,58.795,58.615,58.725,1990800000.0
2009-02-17 11:45:00,58.72,58.97,58.665,58.915,2412800000.0
2009-02-17 12:00:00,58.915,59.205,58.765,58.79,2911100000.0
2009-02-17 12:15:00,58.795,58.875,58.745,58.85,1358200000.0
2009-02-17 12:30:00,58.855,58.885,58.77,58.855,1768400000.0
2009-02-17 12:45:00,58.86,58.91,58.7,58.7,1951600002.0
2009-02-17 13:00:00,58.7,58.805,58.655,58.71,1266900000.0
2009-02-17 13:15:00,58.715,58.82,58.68,58.81,975400000.0
2009-02-17 13:30:00,58.805,58.81,58.645,58.655,1793800001.0
2009-02-17 13:45:00,58.655,58.745,58.625,58.715,1509800000.0
2009-02-17 14:00:00,58.71,58.815,58.69,58.81,2430400000.0
2009-02-17 14:15:00,58.81,58.83,58.7,58.74,1916000000.0
2009-02-17 14:30:00,58.745,58.9,58.705,58.88,2298400000.0
2009-02-17 14:45:00,58.875,58.925,58.795,58.9,1273800000.0
2009-02-17 15:00:00,58.89,58.99,58.82,58.84,1910000000.0
2009-02-17 15:15:00,58.84,58.95,58.705,58.815,2530599999.0
2009-02-17 15:30:00,58.805,58.85,58.59,58.66,4477400001.0
2009-02-17 15:45:00,58.66,58.725,58.5,58.565,3532400001.0
2009-02-17 16:00:00,58.565,58.68,58.49,58.59,3168000000.0
2009-02-17 16:15:00,58.59,58.695,58.49,58.66,1767700000.0
2009-02-17 16:30:00,58.66,58.8,58.55,58.705,2825200000.0
2009-02-17 16:45:00,58.695,58.73,58.495,58.68,2882100000.0
2009-02-17 17:00:00,58.675,58.745,58.64,58.7,2834400000.0
2009-02-17 17:15:00,58.695,58.72,58.485,58.595,2649000001.0
2009-02-17 17:30:00,58.595,58.815,58.535,58.76,3683000000.0
2009-02-17 17:45:00,58.76,59.01,58.72,59.01,4341300000.0
2009-02-17 18:00:00,59.01,59.125,58.915,59.065,3485500001.0
2009-02-17 18:15:00,59.075,59.21,58.965,58.97,3292700000.0
2009-02-17 18:30:00,58.97,59.03,58.865,58.985,3588200002.0
2009-02-17 18:45:00,58.985,58.985,58.795,58.835,3604900000.0
2009-02-17 19:00:00,58.835,58.965,58.785,58.825,2461400000.0
2009-02-17 19:15:00,58.82,58.955,58.81,58.83,2175200001.0
2009-02-17 19:30:00,58.83,58.91,58.815,58.88,1456000000.0
2009-02-17 19:45:00,58.88,58.95,58.82,58.89,1337800000.0
2009-02-17 20:00:00,58.895,58.925,58.645,58.72,1293600000.0
2009-02-17 20:15:00,58.72,58.78,58.66,58.755,545400000.0
2009-02-17 20:30:00,58.76,58.9,58.755,58.895,555800000.0
2009-02-17 20:45:00,58.895,59.015,58.86,58.925,739200000.0
2009-02-17 21:00:00,58.93,59.07,58.875,59.035,792400000.0
2009-02-17 21:15:00,59.035,59.11,58.91,58.935,616000000.0
2009-02-17 21:30:00,58.955,59.19,58.94,59.095,645000000.0
2009-02-17 21:45:00,59.095,59.1,58.875,58.895,690800000.0
2009-02-17 22:00:00,58.895,58.995,58.815,58.945,652600000.0
2009-02-17 22:15:00,58.95,58.98,58.785,58.835,1125200000.0
2009-02-17 22:30:00,58.835,59.225,58.83,58.855,2730400000.0
2009-02-17 22:45:00,58.855,58.91,58.75,58.765,940800000.0
2009-02-17 23:00:00,58.77,58.815,58.62,58.67,616200000.0
2009-02-17 23:15:00,58.67,58.69,58.6,58.605,685200000.0
2009-02-17 23:30:00,58.605,58.75,58.575,58.74,631200000.0
2009-02-17 23:45:00,58.74,58.755,58.625,58.655,1267300000.0
2009-02-18 00:00:00,58.645,58.645,58.505,58.53,761200002.0
2009-02-18 00:15:00,58.525,58.57,58.46,58.55,501599999.0
2009-02-18 00:30:00,58.54,58.565,58.48,58.52,484600000.0
2009-02-18 00:45:00,58.525,58.79,58.52,58.785,899399997.0
2009-02-18 01:00:00,58.78,58.825,58.745,58.81,628599999.0
2009-02-18 01:15:00,58.815,58.825,58.74,58.8,1192599999.0
2009-02-18 01:30:00,58.805,58.815,58.71,58.79,1000600000.0
2009-02-18 01:45:00,58.8,58.86,58.71,58.74,1020800000.0
2009-02-18 02:00:00,58.75,58.865,58.735,58.83,978700001.0
2009-02-18 02:15:00,58.825,58.895,58.695,58.745,1027399997.0
2009-02-18 02:30:00,58.735,58.815,58.67,58.81,1096200000.0
2009-02-18 02:45:00,58.815,58.845,58.725,58.775,828400000.0
2009-02-18 03:00:00,58.795,58.87,58.755,58.79,505200000.0
2009-02-18 03:15:00,58.79,58.935,58.775,58.93,655400000.0
2009-02-18 03:30:00,58.935,58.985,58.865,58.985,432400000.0
2009-02-18 03:45:00,58.995,59.015,58.905,58.96,646399998.0
2009-02-18 04:00:00,58.97,59.005,58.9,58.945,527000000.0
2009-02-18 04:15:00,58.94,59.06,58.935,58.97,898599999.0
2009-02-18 04:30:00,58.97,59.01,58.84,58.93,809999999.0
2009-02-18 04:45:00,58.935,58.96,58.87,58.885,483400000.0
2009-02-18 05:00:00,58.885,58.96,58.825,58.94,478600000.0
2009-02-18 05:15:00,58.935,58.945,58.82,58.835,541399997.0
2009-02-18 05:30:00,58.825,58.92,58.8,58.9,502800000.0
2009-02-18 05:45:00,58.895,58.97,58.865,58.925,512400000.0
2009-02-18 06:00:00,58.93,58.965,58.925,58.935,443399999.0
2009-02-18 06:15:00,58.935,59.025,58.925,59.0,851000001.0
2009-02-18 06:30:00,59.005,59.03,58.985,59.015,460600001.0
2009-02-18 06:45:00,59.01,59.01,58.935,58.96,244400000.0
2009-02-18 07:00:00,58.955,58.995,58.91,58.98,758800000.0
2009-02-18 07:15:00,58.985,59.085,58.95,59.08,614400000.0
2009-02-18 07:30:00,59.08,59.105,59.05,59.065,571399999.0
2009-02-18 07:45:00,59.055,59.175,59.055,59.125,717200000.0
2009-02-18 08:00:00,59.13,59.19,59.08,59.17,799800001.0
2009-02-18 08:15:00,59.17,59.285,59.15,59.215,1651799996.0
2009-02-18 08:30:00,59.21,59.395,59.15,59.345,1591200003.0
2009-02-18 08:45:00,59.345,59.44,59.19,59.205,1316800002.0
2009-02-18 09:00:00,59.2,59.295,59.2,59.29,1028000000.0
2009-02-18 09:15:00,59.285,59.405,59.175,59.375,1286999999.0
2009-02-18 09:30:00,59.37,59.53,59.33,59.375,2223200000.0
2009-02-18 09:45:00,59.38,59.495,59.295,59.415,2586000000.0
2009-02-18 10:00:00,59.415,59.415,59.24,59.35,2789600000.0
2009-02-18 10:15:00,59.35,59.43,59.18,59.285,3131999999.0
2009-02-18 10:30:00,59.27,59.285,59.165,59.23,2102600000.0
2009-02-18 10:45:00,59.23,59.325,59.18,59.26,2172200000.0
2009-02-18 11:00:00,59.26,59.295,59.15,59.185,2860200000.0
2009-02-18 11:15:00,59.18,59.18,59.035,59.1,2260700000.0
2009-02-18 11:30:00,59.1,59.105,58.895,58.97,2267300000.0
2009-02-18 11:45:00,58.965,58.965,58.85,58.87,1975400000.0
2009-02-18 12:00:00,58.87,58.97,58.82,58.97,2210300000.0
2009-02-18 12:15:00,58.97,59.075,58.885,59.03,2064800000.0
2009-02-18 12:30:00,59.06,59.1,58.965,59.045,3235599999.0
2009-02-18 12:45:00,59.045,59.085,58.97,59.075,1448200000.0
2009-02-18 13:00:00,59.075,59.19,59.045,59.095,1622500000.0
2009-02-18 13:15:00,59.095,59.22,59.05,59.2,2196599999.0
2009-02-18 13:30:00,59.2,59.295,59.11,59.17,3379499997.0
2009-02-18 13:45:00,59.165,59.205,59.105,59.165,2440700000.0
2009-02-18 14:00:00,59.165,59.205,59.05,59.195,1836000004.0
2009-02-18 14:15:00,59.205,59.295,59.145,59.27,3125899999.0
2009-02-18 14:30:00,59.26,59.26,59.04,59.17,1639400000.0
2009-02-18 14:45:00,59.175,59.195,59.11,59.155,1279800000.0
2009-02-18 15:00:00,59.155,59.255,59.135,59.215,1864800000.0
2009-02-18 15:15:00,59.215,59.255,59.125,59.19,1713800000.0
2009-02-18 15:30:00,59.185,59.41,59.145,59.41,3138900001.0
2009-02-18 15:45:00,59.4,59.495,59.29,59.315,1973300000.0
2009-02-18 16:00:00,59.32,59.76,59.305,59.655,3003900000.0
2009-02-18 16:15:00,59.64,59.74,59.575,59.725,2670600000.0
2009-02-18 16:30:00,59.72,59.73,59.4,59.58,3234700000.0
2009-02-18 16:45:00,59.575,59.67,59.385,59.445,2944800000.0
2009-02-18 17:00:00,59.45,59.505,59.25,59.35,2564100000.0
2009-02-18 17:15:00,59.34,59.47,59.255,59.41,2743500000.0
2009-02-18 17:30:00,59.415,59.605,59.31,59.435,3122100001.0
2009-02-18 17:45:00,59.425,59.595,59.405,59.5,2999600001.0
2009-02-18 18:00:00,59.485,59.54,59.295,59.515,2153300000.0
2009-02-18 18:15:00,59.515,59.91,59.515,59.855,2263100000.0
2009-02-18 18:30:00,59.85,59.94,59.68,59.94,2220200000.0
2009-02-18 18:45:00,59.94,59.99,59.755,59.87,2331600001.0
2009-02-18 19:00:00,59.87,60.02,59.83,59.985,1255200000.0
2009-02-18 19:15:00,59.985,60.09,59.81,59.87,1448300000.0
2009-02-18 19:30:00,59.87,60.02,59.855,59.89,1185200000.0
2009-02-18 19:45:00,59.89,59.915,59.695,59.86,976600000.0
2009-02-18 20:00:00,59.86,59.965,59.775,59.95,889800000.0
2009-02-18 20:15:00,59.94,59.94,59.67,59.71,1096200000.0
2009-02-18 20:30:00,59.705,59.755,59.46,59.515,1217800000.0
2009-02-18 20:45:00,59.51,59.75,59.51,59.725,1132000000.0
2009-02-18 21:00:00,59.73,59.915,59.59,59.72,1685600000.0
2009-02-18 21:15:00,59.735,59.94,59.675,59.865,1304600000.0
2009-02-18 21:30:00,59.865,59.895,59.73,59.825,1041200000.0
2009-02-18 21:45:00,59.82,60.0,59.78,59.91,1036800000.0
2009-02-18 22:00:00,59.915,59.975,59.805,59.95,1053000000.0
2009-02-18 22:15:00,59.95,60.01,59.865,59.92,1097000000.0
2009-02-18 22:30:00,59.92,60.0,59.895,59.92,1602200000.0
2009-02-18 22:45:00,59.92,60.005,59.91,59.945,510800000.0
2009-02-18 23:00:00,59.95,60.01,59.845,59.85,1460800000.0
2009-02-18 23:15:00,59.85,59.885,59.745,59.815,1288000000.0
2009-02-18 23:30:00,59.815,59.845,59.63,59.65,609600000.0
2009-02-18 23:45:00,59.65,59.8,59.635,59.735,593500000.0
2009-02-19 00:00:00,59.715,59.86,59.655,59.855,718200000.0
2009-02-19 00:15:00,59.85,59.885,59.74,59.755,707400000.0
2009-02-19 00:30:00,59.755,59.81,59.75,59.79,567800000.0
2009-02-19 00:45:00,59.795,59.805,59.73,59.775,1289200000.0
2009-02-19 01:00:00,59.775,59.815,59.73,59.78,936000000.0
2009-02-19 01:15:00,59.78,59.79,59.705,59.705,748000001.0
2009-02-19 01:30:00,59.7,59.79,59.68,59.79,552200000.0
2009-02-19 01:45:00,59.785,59.85,59.765,59.84,651000000.0
2009-02-19 02:00:00,59.845,59.96,59.775,59.95,1104399999.0
2009-02-19 02:15:00,59.945,60.01,59.93,59.96,948400005.0
2009-02-19 02:30:00,59.965,60.155,59.945,60.155,1060600002.0
2009-02-19 02:45:00,60.165,60.185,59.97,60.045,2100000004.0
2009-02-19 03:00:00,60.045,60.105,60.005,60.045,859600000.0
2009-02-19 03:15:00,60.05,60.05,59.945,60.01,753000000.0
2009-02-19 03:30:00,60.005,60.035,59.925,59.955,905400000.0
2009-02-19 03:45:00,59.96,60.0,59.885,59.975,883800001.0
2009-02-19 04:00:00,59.97,60.05,59.94,60.02,763000000.0
2009-02-19 04:15:00,60.025,60.105,59.965,60.03,1275000001.0
2009-02-19 04:30:00,60.03,60.14,59.995,60.075,833100000.0
2009-02-19 04:45:00,60.07,60.08,59.995,60.055,705400000.0
2009-02-19 05:00:00,60.055,60.105,60.02,60.075,642199999.0
2009-02-19 05:15:00,60.075,60.145,60.065,60.12,649200001.0
2009-02-19 05:30:00,60.115,60.145,60.065,60.14,688600000.0
2009-02-19 05:45:00,60.145,60.175,60.11,60.165,710400000.0
2009-02-19 06:00:00,60.165,60.18,60.085,60.115,748800000.0
2009-02-19 06:15:00,60.115,60.26,60.115,60.18,2214200001.0
2009-02-19 06:30:00,60.18,60.185,60.03,60.06,2418500003.0
2009-02-19 06:45:00,60.06,60.125,59.96,60.1,1467800003.0
2009-02-19 07:00:00,60.095,60.11,59.925,59.935,984600000.0
2009-02-19 07:15:00,59.93,60.015,59.865,59.985,1614600002.0
2009-02-19 07:30:00,59.985,60.005,59.895,59.935,1098600001.0
2009-02-19 07:45:00,59.93,60.05,59.915,60.0,1332799998.0
2009-02-19 08:00:00,60.005,60.02,59.835,60.005,1623000003.0
2009-02-19 08:15:00,59.99,60.06,59.965,60.025,1052800001.0
2009-02-19 08:30:00,60.02,60.06,59.97,60.06,518000000.0
2009-02-19 08:45:00,60.06,60.18,60.035,60.065,1716600000.0
2009-02-19 09:00:00,60.065,60.165,60.025,60.04,1910199999.0
2009-02-19 09:15:00,60.035,60.065,59.91,59.975,1428200000.0
2009-02-19 09:30:00,59.965,60.26,59.935,60.25,2772000000.0
2009-02-19 09:45:00,60.25,60.255,60.06,60.2,2604200000.0
2009-02-19 10:00:00,60.195,60.375,60.195,60.28,2241200000.0
2009-02-19 10:15:00,60.28,60.445,60.195,60.41,2542599999.0
2009-02-19 10:30:00,60.4,60.515,60.285,60.335,2643600000.0
2009-02-19 10:45:00,60.33,60.485,60.33,60.415,2387800000.0
2009-02-19 11:00:00,60.415,60.505,60.345,60.385,2729200001.0
2009-02-19 11:15:00,60.385,60.515,60.385,60.48,2487600000.0
2009-02-19 11:30:00,60.485,60.57,60.435,60.53,1506200000.0
2009-02-19 11:45:00,60.53,60.565,60.42,60.54,2088800000.0
2009-02-19 12:00:00,60.54,60.63,60.505,60.59,2477800000.0
2009-02-19 12:15:00,60.605,60.755,60.57,60.7,2121600000.0
2009-02-19 12:30:00,60.695,60.815,60.645,60.705,2190000000.0
2009-02-19 12:45:00,60.7,60.705,60.625,60.69,1651600000.0
2009-02-19 13:00:00,60.69,60.885,60.67,60.81,2226800000.0
2009-02-19 13:15:00,60.805,60.82,60.66,60.755,2035600000.0
2009-02-19 13:30:00,60.755,60.775,60.7,60.745,833600000.0
2009-02-19 13:45:00,60.75,60.755,60.65,60.665,1669800000.0
2009-02-19 14:00:00,60.66,60.705,60.58,60.62,1457800000.0
2009-02-19 14:15:00,60.62,60.82,60.585,60.77,3076400000.0
2009-02-19 14:30:00,60.765,60.835,60.73,60.805,1494200000.0
2009-02-19 14:45:00,60.8,60.85,60.76,60.82,1686400000.0
2009-02-19 15:00:00,60.82,60.855,60.67,60.715,1258400000.0
2009-02-19 15:15:00,60.715,60.795,60.685,60.695,1289200000.0
2009-02-19 15:30:00,60.695,60.85,60.635,60.8,1800800000.0
2009-02-19 15:45:00,60.8,61.375,60.79,61.3,2887400001.0
2009-02-19 16:00:00,61.295,61.53,61.265,61.485,3269700000.0
2009-02-19 16:15:00,61.485,61.54,61.38,61.385,1965200000.0
2009-02-19 16:30:00,61.38,61.425,61.145,61.205,2877000000.0
2009-02-19 16:45:00,61.21,61.34,61.15,61.23,2716800000.0
2009-02-19 17:00:00,61.24,61.25,60.99,61.05,2780100000.0
2009-02-19 17:15:00,61.05,61.075,60.82,60.935,2993600000.0
2009-02-19 17:30:00,60.935,60.935,60.645,60.825,2850200000.0
2009-02-19 17:45:00,60.82,60.975,60.645,60.785,2464300000.0
2009-02-19 18:00:00,60.79,61.105,60.745,61.03,2545800000.0
2009-02-19 18:15:00,61.03,61.155,60.94,60.945,1968900000.0
2009-02-19 18:30:00,60.94,60.95,60.745,60.75,2174500000.0
2009-02-19 18:45:00,60.75,60.81,60.65,60.675,1797400000.0
2009-02-19 19:00:00,60.67,60.81,60.595,60.64,1614300000.0
2009-02-19 19:15:00,60.645,60.88,60.64,60.75,1718700000.0
2009-02-19 19:30:00,60.755,60.88,60.65,60.805,1201300000.0
2009-02-19 19:45:00,60.795,60.9,60.735,60.815,965800000.0
2009-02-19 20:00:00,60.815,61.02,60.75,61.02,1192800000.0
2009-02-19 20:15:00,61.025,61.19,61.0,61.06,1361800000.0
2009-02-19 20:30:00,61.07,61.105,60.985,60.99,1367300000.0
2009-02-19 20:45:00,60.99,61.01,60.74,60.745,1318000000.0
2009-02-19 21:00:00,60.74,61.04,60.74,60.89,1350700000.0
2009-02-19 21:15:00,60.885,61.06,60.835,61.02,1088800000.0
2009-02-19 21:30:00,61.01,61.02,60.915,60.945,941800000.0
2009-02-19 21:45:00,60.94,60.99,60.83,60.91,1397000000.0
2009-02-19 22:00:00,60.905,61.01,60.695,60.715,1074600000.0
2009-02-19 22:15:00,60.705,60.84,60.64,60.805,1473200000.0
2009-02-19 22:30:00,60.81,60.81,60.605,60.655,1388000000.0
2009-02-19 22:45:00,60.655,60.79,60.58,60.595,1078399999.0
2009-02-19 23:00:00,60.595,60.655,60.555,60.61,733400000.0
2009-02-19 23:15:00,60.61,60.775,60.61,60.735,450000000.0
2009-02-19 23:30:00,60.74,60.78,60.64,60.68,609800000.0
2009-02-19 23:45:00,60.69,60.695,60.565,60.6,610200000.0
2009-02-20 00:00:00,60.585,60.69,60.53,60.67,1010200000.0
2009-02-20 00:15:00,60.67,60.69,60.625,60.655,489200000.0
2009-02-20 00:30:00,60.66,60.75,60.601,60.65,1025800000.0
2009-02-20 00:45:00,60.65,60.925,60.65,60.695,1286800000.0
2009-02-20 01:00:00,60.7,60.99,60.685,60.865,1146099998.0
2009-02-20 01:15:00,60.86,60.915,60.81,60.89,1331000000.0
2009-02-20 01:30:00,60.89,60.975,60.76,60.77,2313400008.0
2009-02-20 01:45:00,60.76,60.785,60.56,60.59,1276600000.0
2009-02-20 02:00:00,60.59,60.78,60.58,60.695,1470699999.0
2009-02-20 02:15:00,60.695,60.725,60.665,60.71,623200000.0
2009-02-20 02:30:00,60.705,60.72,60.545,60.575,912000000.0
2009-02-20 02:45:00,60.585,60.695,60.58,60.605,1267200000.0
2009-02-20 03:00:00,60.61,60.625,60.49,60.54,1092500000.0
2009-02-20 03:15:00,60.55,60.57,60.425,60.545,1086200000.0
2009-02-20 03:30:00,60.54,60.59,60.4,60.4,793000000.0
2009-02-20 03:45:00,60.41,60.5,60.365,60.39,996200000.0
2009-02-20 04:00:00,60.405,60.42,60.315,60.385,1117200001.0
2009-02-20 04:15:00,60.39,60.39,60.275,60.275,1072999999.0
2009-02-20 04:30:00,60.27,60.355,60.265,60.28,1040600001.0
2009-02-20 04:45:00,60.28,60.405,60.27,60.355,662000000.0
2009-02-20 05:00:00,60.36,60.465,60.36,60.435,492800000.0
2009-02-20 05:15:00,60.44,60.465,60.33,60.35,716000000.0
2009-02-20 05:30:00,60.34,60.38,60.205,60.265,1142399999.0
2009-02-20 05:45:00,60.26,60.28,60.08,60.175,1193400002.0
2009-02-20 06:00:00,60.19,60.195,60.035,60.175,1466100002.0
2009-02-20 06:15:00,60.17,60.195,60.085,60.165,983500000.0
2009-02-20 06:30:00,60.165,60.255,60.09,60.12,1347800000.0
2009-02-20 06:45:00,60.12,60.23,60.11,60.155,778800000.0
2009-02-20 07:00:00,60.165,60.27,60.092,60.165,1212400000.0
2009-02-20 07:15:00,60.165,60.17,59.96,60.02,1196999999.0
2009-02-20 07:30:00,60.015,60.08,60.01,60.05,612400000.0
2009-02-20 07:45:00,60.055,60.175,60.0,60.12,823800000.0
2009-02-20 08:00:00,60.12,60.125,59.935,59.99,978100000.0
2009-02-20 08:15:00,59.985,60.03,59.835,59.955,1134700000.0
2009-02-20 08:30:00,59.95,59.975,59.865,59.975,864000000.0
2009-02-20 08:45:00,59.98,60.055,59.89,59.995,961400000.0
2009-02-20 09:00:00,59.99,60.03,59.83,59.835,1697399998.0
2009-02-20 09:15:00,59.83,60.01,59.795,59.995,1777800001.0
2009-02-20 09:30:00,60.005,60.015,59.875,59.88,1579300000.0
2009-02-20 09:45:00,59.875,59.96,59.875,59.93,1398200000.0
2009-02-20 10:00:00,59.93,59.98,59.565,59.65,2575200000.0
2009-02-20 10:15:00,59.655,59.745,59.6,59.74,3587400001.0
2009-02-20 10:30:00,59.735,59.785,59.64,59.75,3570400000.0
2009-02-20 10:45:00,59.755,59.845,59.685,59.685,2578600000.0
2009-02-20 11:00:00,59.68,59.795,59.665,59.72,2914100000.0
2009-02-20 11:15:00,59.72,59.915,59.645,59.89,2574800000.0
2009-02-20 11:30:00,59.89,60.03,59.835,59.945,2744700000.0
2009-02-20 11:45:00,59.95,60.015,59.875,60.005,1775000000.0
2009-02-20 12:00:00,60.01,60.215,59.955,60.045,2732600000.0
2009-02-20 12:15:00,60.045,60.09,59.89,59.975,2420200000.0
2009-02-20 12:30:00,59.975,60.155,59.975,60.105,2983400000.0
2009-02-20 12:45:00,60.105,60.205,60.035,60.135,2253199999.0
2009-02-20 13:00:00,60.135,60.22,60.065,60.155,2316300000.0
2009-02-20 13:15:00,60.155,60.2,60.075,60.165,2071600000.0
2009-02-20 13:30:00,60.165,60.265,60.11,60.215,2484200000.0
2009-02-20 13:45:00,60.215,60.22,60.125,60.175,1405400000.0
2009-02-20 14:00:00,60.175,60.385,60.17,60.315,2144000000.0
2009-02-20 14:15:00,60.31,60.38,60.26,60.365,1700800000.0
2009-02-20 14:30:00,60.365,60.395,60.105,60.15,1635400000.0
2009-02-20 14:45:00,60.155,60.23,60.12,60.17,1524100000.0
2009-02-20 15:00:00,60.16,60.21,60.03,60.055,1736000000.0
2009-02-20 15:15:00,60.045,60.225,60.045,60.135,1708100000.0
2009-02-20 15:30:00,60.14,60.39,60.125,60.21,3207400000.0
2009-02-20 15:45:00,60.205,60.36,60.205,60.28,1612400000.0
2009-02-20 16:00:00,60.275,60.29,59.975,60.015,2481000000.0
2009-02-20 16:15:00,60.02,60.12,59.945,60.0,1733800000.0
2009-02-20 16:30:00,60.01,60.205,59.975,60.11,3195800000.0
2009-02-20 16:45:00,60.11,60.6,60.1,60.535,3081200000.0
2009-02-20 17:00:00,60.54,60.705,60.435,60.585,3419500000.0
2009-02-20 17:15:00,60.58,60.66,60.225,60.37,3427299998.0
2009-02-20 17:30:00,60.365,60.525,60.29,60.495,2402300000.0
2009-02-20 17:45:00,60.495,60.535,60.3,60.345,3099600000.0
2009-02-20 18:00:00,60.34,60.405,60.145,60.145,2041399999.0
2009-02-20 18:15:00,60.15,60.35,60.115,60.235,2604200000.0
2009-02-20 18:30:00,60.23,60.435,60.165,60.38,2753500000.0
2009-02-20 18:45:00,60.375,60.45,60.245,60.245,2161500000.0
2009-02-20 19:00:00,60.245,60.81,60.165,60.775,3137600000.0
2009-02-20 19:15:00,60.77,60.795,60.61,60.615,1609300000.0
2009-02-20 19:30:00,60.61,60.645,60.335,60.41,1523600000.0
2009-02-20 19:45:00,60.41,60.545,60.16,60.34,1152500000.0
2009-02-20 20:00:00,60.34,60.34,59.98,60.0,1550000000.0
2009-02-20 20:15:00,59.975,60.035,59.61,60.035,2099700000.0
2009-02-20 20:30:00,60.04,60.23,60.035,60.155,1351600000.0
2009-02-20 20:45:00,60.165,60.24,60.08,60.11,1302600000.0
2009-02-20 21:00:00,60.115,60.19,60.035,60.155,1083200000.0
2009-02-20 21:15:00,60.16,60.47,60.155,60.36,1915600000.0
2009-02-20 21:30:00,60.355,60.45,60.285,60.295,1439800000.0
2009-02-20 21:45:00,60.3,60.425,60.23,60.295,1294400000.0
2009-02-20 22:00:00,60.3,60.325,60.185,60.22,1240600000.0
2009-02-20 22:15:00,60.22,60.24,60.045,60.06,1107800000.0
2009-02-20 22:30:00,60.055,60.07,59.93,60.04,1385400000.0
2009-02-20 22:45:00,60.045,60.135,59.945,60.105,2167000000.0
2009-02-20 23:00:00,60.1,60.175,60.045,60.14,1056600000.0
2009-02-20 23:15:00,60.14,60.28,60.125,60.245,581000000.0
2009-02-20 23:30:00,60.245,60.33,60.225,60.29,783400000.0
2009-02-20 23:45:00,60.29,60.325,60.14,60.175,919200000.0
2009-02-23 00:00:00,60.23,60.37,60.185,60.21,974800000.0
2009-02-23 00:15:00,60.21,60.435,60.155,60.41,1044000000.0
2009-02-23 00:30:00,60.385,60.385,60.285,60.29,967400000.0
2009-02-23 00:45:00,60.295,60.305,60.24,60.275,570400000.0
2009-02-23 01:00:00,60.28,60.405,60.245,60.405,1084600000.0
2009-02-23 01:15:00,60.43,60.515,60.42,60.455,1153400000.0
2009-02-23 01:30:00,60.46,60.471,60.33,60.355,763600000.0
2009-02-23 01:45:00,60.35,60.365,60.215,60.225,1190100000.0
2009-02-23 02:00:00,60.22,60.245,60.13,60.155,1318600000.0
2009-02-23 02:15:00,60.16,60.165,59.94,60.055,1276200000.0
2009-02-23 02:30:00,60.055,60.065,59.785,59.82,1351000000.0
2009-02-23 02:45:00,59.825,59.905,59.785,59.855,1173200000.0
2009-02-23 03:00:00,59.855,59.97,59.83,59.92,1035800000.0
2009-02-23 03:15:00,59.91,60.17,59.89,60.135,1174400000.0
2009-02-23 03:30:00,60.14,60.43,60.105,60.42,1838300001.0
2009-02-23 03:45:00,60.425,60.605,60.2,60.295,3561400003.0
2009-02-23 04:00:00,60.295,60.41,60.275,60.35,2821200000.0
2009-02-23 04:15:00,60.35,60.495,60.3,60.33,2992600008.0
2009-02-23 04:30:00,60.34,60.46,60.295,60.405,2128900000.0
2009-02-23 04:45:00,60.405,60.47,60.375,60.435,1084000000.0
2009-02-23 05:00:00,60.43,60.455,60.36,60.45,768800000.0
2009-02-23 05:15:00,60.455,60.48,60.345,60.36,1796200006.0
2009-02-23 05:30:00,60.365,60.435,60.24,60.275,1645800003.0
2009-02-23 05:45:00,60.275,60.32,60.2,60.275,1059500000.0
2009-02-23 06:00:00,60.28,60.355,60.255,60.325,878000000.0
2009-02-23 06:15:00,60.32,60.405,60.3,60.37,563000000.0
2009-02-23 06:30:00,60.37,60.38,60.22,60.24,592200000.0
2009-02-23 06:45:00,60.235,60.38,60.215,60.35,705400000.0
2009-02-23 07:00:00,60.36,60.37,60.229,60.34,885800000.0
2009-02-23 07:15:00,60.34,60.37,60.255,60.325,1508200000.0
2009-02-23 07:30:00,60.325,60.425,60.32,60.33,690800000.0
2009-02-23 07:45:00,60.33,60.365,60.29,60.325,522600000.0
2009-02-23 08:00:00,60.325,60.515,60.29,60.49,976600000.0
2009-02-23 08:15:00,60.485,60.6,60.48,60.56,1454800002.0
2009-02-23 08:30:00,60.555,60.62,60.535,60.615,920200000.0
2009-02-23 08:45:00,60.625,60.645,60.5,60.57,1559200001.0
2009-02-23 09:00:00,60.575,60.715,60.575,60.7,1971000004.0
2009-02-23 09:15:00,60.7,60.895,60.7,60.865,3933200015.0
2009-02-23 09:30:00,60.865,60.9,60.775,60.875,1850200000.0
2009-02-23 09:45:00,60.875,61.135,60.85,61.09,3918000000.0
2009-02-23 10:00:00,61.085,61.085,60.935,61.045,3490800000.0
2009-02-23 10:15:00,61.065,61.15,61.01,61.035,2576500000.0
2009-02-23 10:30:00,61.04,61.315,61.015,61.295,3499200000.0
2009-02-23 10:45:00,61.295,61.355,61.09,61.145,4780999998.0
2009-02-23 11:00:00,61.145,61.22,61.05,61.18,3789699999.0
2009-02-23 11:15:00,61.18,61.265,61.125,61.175,3295600000.0
2009-02-23 11:30:00,61.175,61.415,61.12,61.375,4313000001.0
2009-02-23 11:45:00,61.38,61.395,61.23,61.255,1762700000.0
2009-02-23 12:00:00,61.26,61.595,61.26,61.57,2858900000.0
2009-02-23 12:15:00,61.56,61.785,61.49,61.76,6136400001.0
2009-02-23 12:30:00,61.765,61.845,61.535,61.65,4176000001.0
2009-02-23 12:45:00,61.65,61.655,61.545,61.605,2440400000.0
2009-02-23 13:00:00,61.615,61.655,61.25,61.255,2866500000.0
2009-02-23 13:15:00,61.255,61.485,61.22,61.48,2159400000.0
2009-02-23 13:30:00,61.475,61.695,61.455,61.585,3204100000.0
2009-02-23 13:45:00,61.58,61.625,61.5,61.53,4295100000.0
2009-02-23 14:00:00,61.53,61.6,61.43,61.49,2165600000.0
2009-02-23 14:15:00,61.495,61.555,61.325,61.44,2976400000.0
2009-02-23 14:30:00,61.445,61.5,61.15,61.19,2125100000.0
2009-02-23 14:45:00,61.195,61.27,61.075,61.16,1893800000.0
2009-02-23 15:00:00,61.155,61.39,61.06,61.17,2668400000.0
2009-02-23 15:15:00,61.17,61.29,61.09,61.115,2461400000.0
2009-02-23 15:30:00,61.11,61.19,61.02,61.065,1933800000.0
2009-02-23 15:45:00,61.06,61.345,61.055,61.195,2605800000.0
2009-02-23 16:00:00,61.195,61.22,61.065,61.17,2210200000.0
2009-02-23 16:15:00,61.165,61.3,61.115,61.27,2982400000.0
2009-02-23 16:30:00,61.265,61.37,61.14,61.19,4806500002.0
2009-02-23 16:45:00,61.185,61.265,60.9,60.975,4975000000.0
2009-02-23 17:00:00,60.97,61.015,60.765,60.82,4538199999.0
2009-02-23 17:15:00,60.81,60.97,60.72,60.915,4067400000.0
2009-02-23 17:30:00,60.91,60.94,60.755,60.84,4714000000.0
2009-02-23 17:45:00,60.84,61.005,60.725,60.785,3350300000.0
2009-02-23 18:00:00,60.78,60.96,60.75,60.87,3314800000.0
2009-02-23 18:15:00,60.87,61.13,60.795,61.06,3494400002.0
2009-02-23 18:30:00,61.065,61.065,60.89,60.94,3467400003.0
2009-02-23 18:45:00,60.93,61.07,60.805,61.07,1688900000.0
2009-02-23 19:00:00,61.065,61.18,60.935,61.15,2109700000.0
2009-02-23 19:15:00,61.155,61.295,61.15,61.22,1083800000.0
2009-02-23 19:30:00,61.225,61.225,60.955,61.02,1971400000.0
2009-02-23 19:45:00,61.02,61.065,60.89,60.915,1032500000.0
2009-02-23 20:00:00,60.92,61.215,60.88,61.175,1373200000.0
2009-02-23 20:15:00,61.18,61.225,61.035,61.09,998400000.0
2009-02-23 20:30:00,61.09,61.19,61.02,61.19,1603800000.0
2009-02-23 20:45:00,61.195,61.22,61.04,61.045,1465600000.0
2009-02-23 21:00:00,61.04,61.105,60.865,60.9,1584400000.0
2009-02-23 21:15:00,60.91,61.185,60.91,61.17,1381800000.0
2009-02-23 21:30:00,61.175,61.205,60.89,60.895,1227200000.0
2009-02-23 21:45:00,60.89,60.89,60.65,60.765,1697000000.0
2009-02-23 22:00:00,60.77,60.865,60.705,60.77,1124400000.0
2009-02-23 22:15:00,60.775,60.865,60.595,60.705,1615400000.0
2009-02-23 22:30:00,60.71,60.86,60.685,60.7,2193200000.0
2009-02-23 22:45:00,60.705,60.705,60.44,60.57,3200800000.0
2009-02-23 23:00:00,60.57,60.72,60.555,60.655,2189600000.0
2009-02-23 23:15:00,60.655,60.735,60.605,60.615,1964100000.0
2009-02-23 23:30:00,60.615,60.66,60.555,60.625,1577400000.0
2009-02-23 23:45:00,60.625,60.735,60.615,60.69,1435400000.0
2009-02-24 00:00:00,60.685,60.745,60.61,60.625,585300000.0
2009-02-24 00:15:00,60.635,60.695,60.6,60.635,616200000.0
2009-02-24 00:30:00,60.63,60.645,60.525,60.525,807600001.0
2009-02-24 00:45:00,60.525,60.665,60.515,60.58,754799999.0
2009-02-24 01:00:00,60.61,60.715,60.58,60.68,1218600002.0
2009-02-24 01:15:00,60.68,60.705,60.585,60.615,824200000.0
2009-02-24 01:30:00,60.61,60.635,60.555,60.58,1018200000.0
2009-02-24 01:45:00,60.575,60.645,60.405,60.455,1426800000.0
2009-02-24 02:00:00,60.46,60.57,60.355,60.415,1159600000.0
2009-02-24 02:15:00,60.415,60.42,60.24,60.3,1959200000.0
2009-02-24 02:30:00,60.295,60.435,60.295,60.345,988700000.0
2009-02-24 02:45:00,60.34,60.51,60.315,60.49,935200000.0
2009-02-24 03:00:00,60.49,60.795,60.465,60.775,1030400000.0
2009-02-24 03:15:00,60.775,61.0,60.745,60.96,1770700000.0
2009-02-24 03:30:00,60.96,60.97,60.8,60.93,1297000000.0
2009-02-24 03:45:00,60.925,60.985,60.875,60.915,874400000.0
2009-02-24 04:00:00,60.92,60.92,60.78,60.785,1782000000.0
2009-02-24 04:15:00,60.78,60.84,60.78,60.82,708600000.0
2009-02-24 04:30:00,60.825,60.855,60.755,60.755,848800000.0
2009-02-24 04:45:00,60.76,60.76,60.69,60.745,769600000.0
2009-02-24 05:00:00,60.75,61.075,60.745,61.02,1672200000.0
2009-02-24 05:15:00,61.02,61.075,60.895,61.065,956000000.0
2009-02-24 05:30:00,61.065,61.155,61.01,61.13,1267000000.0
2009-02-24 05:45:00,61.13,61.43,61.105,61.315,1976300000.0
2009-02-24 06:00:00,61.31,61.43,61.295,61.395,1572300000.0
2009-02-24 06:15:00,61.4,61.485,61.34,61.425,1553300000.0
2009-02-24 06:30:00,61.43,61.445,61.235,61.335,1409400002.0
2009-02-24 06:45:00,61.34,61.34,61.205,61.305,1578800000.0
2009-02-24 07:00:00,61.3,61.705,61.3,61.69,2650600002.0
2009-02-24 07:15:00,61.69,61.695,61.445,61.47,2012699999.0
2009-02-24 07:30:00,61.485,61.605,61.465,61.59,1206400001.0
2009-02-24 07:45:00,61.595,61.77,61.575,61.73,1907499999.0
2009-02-24 08:00:00,61.73,61.75,61.54,61.565,2008999999.0
2009-02-24 08:15:00,61.57,61.62,61.475,61.585,1392200000.0
2009-02-24 08:30:00,61.59,61.595,61.31,61.405,2066900000.0
2009-02-24 08:45:00,61.41,61.455,61.26,61.26,1673100000.0
2009-02-24 09:00:00,61.255,61.49,61.225,61.475,1461399998.0
2009-02-24 09:15:00,61.485,61.56,61.35,61.56,2077399999.0
2009-02-24 09:30:00,61.555,61.725,61.555,61.64,2820200001.0
2009-02-24 09:45:00,61.65,61.835,61.59,61.74,2553600000.0
2009-02-24 10:00:00,61.74,61.94,61.685,61.725,3122200000.0
2009-02-24 10:15:00,61.715,61.75,61.54,61.645,4795900001.0
2009-02-24 10:30:00,61.645,61.94,61.645,61.84,3736199998.0
2009-02-24 10:45:00,61.84,61.845,61.605,61.675,3554600000.0
2009-02-24 11:00:00,61.68,61.92,61.63,61.875,4092600000.0
2009-02-24 11:15:00,61.875,61.97,61.83,61.87,3148000001.0
2009-02-24 11:30:00,61.87,61.94,61.76,61.8,3437400000.0
2009-02-24 11:45:00,61.8,61.85,61.655,61.675,3318700000.0
2009-02-24 12:00:00,61.67,61.84,61.63,61.8,2755100000.0
2009-02-24 12:15:00,61.8,61.885,61.78,61.87,2518200000.0
2009-02-24 12:30:00,61.885,61.965,61.83,61.915,1995600000.0
2009-02-24 12:45:00,61.92,62.04,61.85,62.015,2792400000.0
2009-02-24 13:00:00,62.015,62.075,61.935,61.97,3588100000.0
2009-02-24 13:15:00,61.97,62.01,61.9,61.9,2511800000.0
2009-02-24 13:30:00,61.905,61.965,61.82,61.95,2257300000.0
2009-02-24 13:45:00,61.95,62.0,61.89,61.965,1600400000.0
2009-02-24 14:00:00,61.95,62.005,61.87,61.905,1803200000.0
2009-02-24 14:15:00,61.915,61.95,61.83,61.885,2150600000.0
2009-02-24 14:30:00,61.885,61.89,61.76,61.785,2617600000.0
2009-02-24 14:45:00,61.78,61.83,61.725,61.815,1600000000.0
2009-02-24 15:00:00,61.815,61.825,61.72,61.805,1485200000.0
2009-02-24 15:15:00,61.805,61.93,61.765,61.765,2519600000.0
2009-02-24 15:30:00,61.77,61.845,61.665,61.69,2382200000.0
2009-02-24 15:45:00,61.695,61.785,61.61,61.61,2060400000.0
2009-02-24 16:00:00,61.61,61.885,61.6,61.815,3019100000.0
2009-02-24 16:15:00,61.81,61.98,61.77,61.92,3325000000.0
2009-02-24 16:30:00,61.92,62.17,61.84,62.14,3315300000.0
2009-02-24 16:45:00,62.15,62.17,61.92,61.965,2996400000.0
2009-02-24 17:00:00,61.975,62.165,61.83,62.06,3720700000.0
2009-02-24 17:15:00,62.06,62.205,61.97,62.19,2962600000.0
2009-02-24 17:30:00,62.19,62.375,62.065,62.37,3885000000.0
2009-02-24 17:45:00,62.38,62.52,62.22,62.265,3397800000.0
2009-02-24 18:00:00,62.27,62.37,62.205,62.31,2966600001.0
2009-02-24 18:15:00,62.305,62.415,62.21,62.4,3215300000.0
2009-02-24 18:30:00,62.405,62.41,62.205,62.29,1609400000.0
2009-02-24 18:45:00,62.29,62.295,62.03,62.095,1941400000.0
2009-02-24 19:00:00,62.09,62.165,62.0,62.125,1351000000.0
2009-02-24 19:15:00,62.13,62.27,62.095,62.22,1214400000.0
2009-02-24 19:30:00,62.22,62.41,62.2,62.38,1256200000.0
2009-02-24 19:45:00,62.38,62.425,62.24,62.27,1322300000.0
2009-02-24 20:00:00,62.27,62.4,62.225,62.275,1322400000.0
2009-02-24 20:15:00,62.28,62.575,62.28,62.54,1564200000.0
2009-02-24 20:30:00,62.555,62.85,62.545,62.74,2347599999.0
2009-02-24 20:45:00,62.725,62.905,62.665,62.86,2124200001.0
2009-02-24 21:00:00,62.87,63.015,62.81,62.84,2569900000.0
2009-02-24 21:15:00,62.845,63.235,62.84,63.14,2533400000.0
2009-02-24 21:30:00,63.14,63.23,63.065,63.08,2743999999.0
2009-02-24 21:45:00,63.07,63.105,62.875,63.03,2119800000.0
2009-02-24 22:00:00,63.03,63.17,63.0,63.145,2045200000.0
2009-02-24 22:15:00,63.145,63.17,62.99,62.99,1950400000.0
2009-02-24 22:30:00,62.98,63.03,62.92,62.98,1451600000.0
2009-02-24 22:45:00,62.98,63.035,62.95,63.01,963400000.0
2009-02-24 23:00:00,63.01,63.045,62.935,62.97,1073000000.0
2009-02-24 23:15:00,62.97,62.97,62.85,62.85,989000000.0
2009-02-24 23:30:00,62.855,62.88,62.82,62.84,701800000.0
2009-02-24 23:45:00,62.84,62.93,62.835,62.91,1658400000.0
2009-02-25 00:00:00,62.905,62.985,62.895,62.97,920400000.0
2009-02-25 00:15:00,62.975,63.105,62.965,63.08,713800000.0
2009-02-25 00:30:00,63.085,63.175,63.085,63.165,534600000.0
2009-02-25 00:45:00,63.165,63.17,63.145,63.16,245800000.0
2009-02-25 01:00:00,63.16,63.22,63.065,63.085,1218600000.0
2009-02-25 01:15:00,63.08,63.255,63.08,63.24,532200000.0
2009-02-25 01:30:00,63.24,63.26,63.095,63.1,951300000.0
2009-02-25 01:45:00,63.1,63.125,62.96,62.97,1138400000.0
2009-02-25 02:00:00,62.97,63.0,62.85,62.975,1159000000.0
2009-02-25 02:15:00,62.97,63.045,62.94,63.03,967900000.0
2009-02-25 02:30:00,63.025,63.2,63.015,63.145,1312600000.0
2009-02-25 02:45:00,63.14,63.16,62.895,62.895,1556700000.0
2009-02-25 03:00:00,62.89,62.97,62.79,62.8,1660200000.0
2009-02-25 03:15:00,62.8,62.825,62.63,62.77,1935100000.0
2009-02-25 03:30:00,62.77,62.855,62.68,62.805,1176600000.0
2009-02-25 03:45:00,62.805,62.885,62.71,62.84,1289000000.0
2009-02-25 04:00:00,62.845,62.9,62.79,62.88,1008400000.0
2009-02-25 04:15:00,62.875,62.92,62.83,62.845,1007600000.0
2009-02-25 04:30:00,62.85,63.0,62.75,62.985,1210999999.0
2009-02-25 04:45:00,62.99,63.34,62.97,63.23,2216900000.0
2009-02-25 05:00:00,63.245,63.265,63.04,63.055,1859000000.0
2009-02-25 05:15:00,63.05,63.08,62.885,63.07,1932000000.0
2009-02-25 05:30:00,63.07,63.09,62.93,62.985,1352200000.0
2009-02-25 05:45:00,62.98,62.98,62.81,62.825,1615800000.0
2009-02-25 06:00:00,62.825,62.92,62.795,62.875,1713800000.0
2009-02-25 06:15:00,62.88,62.945,62.85,62.88,935800000.0
2009-02-25 06:30:00,62.89,63.15,62.89,63.135,1433200000.0
2009-02-25 06:45:00,63.13,63.345,63.08,63.27,2470800000.0
2009-02-25 07:00:00,63.27,63.325,63.12,63.225,2218300000.0
2009-02-25 07:15:00,63.22,63.25,63.205,63.25,916400000.0
2009-02-25 07:30:00,63.25,63.39,63.2,63.35,1260600000.0
2009-02-25 07:45:00,63.345,63.365,63.245,63.305,1234000000.0
2009-02-25 08:00:00,63.305,63.32,63.09,63.1,1504200000.0
2009-02-25 08:15:00,63.095,63.26,63.045,63.2,1505000000.0
2009-02-25 08:30:00,63.2,63.265,63.065,63.14,1602400000.0
2009-02-25 08:45:00,63.13,63.15,62.975,63.015,1496600000.0
2009-02-25 09:00:00,63.015,63.025,62.83,62.985,1798000000.0
2009-02-25 09:15:00,62.97,63.22,62.97,63.21,1606600000.0
2009-02-25 09:30:00,63.215,63.36,63.165,63.255,2162300000.0
2009-02-25 09:45:00,63.255,63.515,63.23,63.48,2602700000.0
2009-02-25 10:00:00,63.485,63.585,63.45,63.455,3142200000.0
2009-02-25 10:15:00,63.44,63.51,63.295,63.43,3322000000.0
2009-02-25 10:30:00,63.43,63.525,63.375,63.435,3305300000.0
2009-02-25 10:45:00,63.43,63.605,63.42,63.475,2223700000.0
2009-02-25 11:00:00,63.47,63.505,63.24,63.305,2498500000.0
2009-02-25 11:15:00,63.305,63.545,63.25,63.5,2335000001.0
2009-02-25 11:30:00,63.51,63.525,63.24,63.31,3582300000.0
2009-02-25 11:45:00,63.315,63.405,63.11,63.295,3266000000.0
2009-02-25 12:00:00,63.3,63.415,63.23,63.325,2595000000.0
2009-02-25 12:15:00,63.32,63.39,63.285,63.335,1896199998.0
2009-02-25 12:30:00,63.335,63.395,63.32,63.37,2023300000.0
2009-02-25 12:45:00,63.375,63.395,63.29,63.35,1756800000.0
2009-02-25 13:00:00,63.35,63.35,63.05,63.05,2405800000.0
2009-02-25 13:15:00,63.045,63.215,63.015,63.11,3092100002.0
2009-02-25 13:30:00,63.115,63.145,62.94,62.96,3193599999.0
2009-02-25 13:45:00,62.96,62.96,62.535,62.705,3716000000.0
2009-02-25 14:00:00,62.71,62.77,62.6,62.76,2756199997.0
2009-02-25 14:15:00,62.77,62.855,62.635,62.65,3695399996.0
2009-02-25 14:30:00,62.65,62.73,62.54,62.595,2828300000.0
2009-02-25 14:45:00,62.59,62.805,62.565,62.78,1399900000.0
2009-02-25 15:00:00,62.78,62.885,62.67,62.86,1768800000.0
2009-02-25 15:15:00,62.86,62.97,62.795,62.89,2269800000.0
2009-02-25 15:30:00,62.89,62.975,62.795,62.835,1989400000.0
2009-02-25 15:45:00,62.835,63.05,62.825,63.04,1761400000.0
2009-02-25 16:00:00,63.04,63.26,62.99,63.21,2341000000.0
2009-02-25 16:15:00,63.215,63.215,63.07,63.13,3317000000.0
2009-02-25 16:30:00,63.125,63.23,63.095,63.155,3491400000.0
2009-02-25 16:45:00,63.15,63.15,62.89,62.915,3852000000.0
2009-02-25 17:00:00,62.895,62.905,62.47,62.64,4934999997.0
2009-02-25 17:15:00,62.64,62.85,62.52,62.785,4604400000.0
2009-02-25 17:30:00,62.785,62.86,62.695,62.71,3207000000.0
2009-02-25 17:45:00,62.71,62.76,62.605,62.685,3332900000.0
2009-02-25 18:00:00,62.68,63.14,62.65,63.095,4027900001.0
2009-02-25 18:15:00,63.1,63.2,62.9,63.18,3419400000.0
2009-02-25 18:30:00,63.18,63.255,63.11,63.215,4225000000.0
2009-02-25 18:45:00,63.215,63.255,62.955,63.005,3826800000.0
2009-02-25 19:00:00,63.0,63.075,62.88,62.995,2886800001.0
2009-02-25 19:15:00,62.99,63.005,62.9,62.905,2789600001.0
2009-02-25 19:30:00,62.905,63.02,62.68,62.695,2767900001.0
2009-02-25 19:45:00,62.685,62.955,62.65,62.945,2588500000.0
2009-02-25 20:00:00,62.945,63.085,62.9,62.965,2940999999.0
2009-02-25 20:15:00,62.965,63.09,62.86,62.86,2640200000.0
2009-02-25 20:30:00,62.86,62.95,62.825,62.87,2801899999.0
2009-02-25 20:45:00,62.87,63.12,62.855,63.06,3018999999.0
2009-02-25 21:00:00,63.055,63.09,62.78,62.885,5366700006.0
2009-02-25 21:15:00,62.885,63.02,62.84,63.015,4675400001.0
2009-02-25 21:30:00,63.015,63.09,62.945,63.035,3545799997.0
2009-02-25 21:45:00,63.045,63.215,63.02,63.17,3231000002.0
2009-02-25 22:00:00,63.175,63.295,63.1,63.275,2830400000.0
2009-02-25 22:15:00,63.275,63.5,63.27,63.395,2827599999.0
2009-02-25 22:30:00,63.4,63.435,63.305,63.33,2298800003.0
2009-02-25 22:45:00,63.325,63.33,63.09,63.095,3286200000.0
2009-02-25 23:00:00,63.09,63.195,63.035,63.13,1807400000.0
2009-02-25 23:15:00,63.135,63.18,63.005,63.1,1872200000.0
2009-02-25 23:30:00,63.09,63.125,62.93,62.935,1405200000.0
2009-02-25 23:45:00,62.945,63.02,62.915,62.99,971300000.0
2009-02-26 00:00:00,62.98,63.04,62.965,63.015,384400000.0
2009-02-26 00:15:00,63.015,63.08,62.98,62.99,734000000.0
2009-02-26 00:30:00,62.995,63.01,62.925,62.927,591200000.0
2009-02-26 00:45:00,62.985,63.035,62.97,63.025,845800000.0
2009-02-26 01:00:00,63.035,63.13,63.015,63.1,1125000000.0
2009-02-26 01:15:00,63.095,63.185,63.055,63.14,1606800000.0
2009-02-26 01:30:00,63.14,63.245,63.11,63.145,1082500000.0
2009-02-26 01:45:00,63.145,63.145,62.97,62.97,940200000.0
2009-02-26 02:00:00,62.97,63.12,62.93,63.12,1820000000.0
2009-02-26 02:15:00,63.115,63.23,63.08,63.22,1936599999.0
2009-02-26 02:30:00,63.22,63.47,63.205,63.42,2123700000.0
2009-02-26 02:45:00,63.42,63.52,63.35,63.43,2284600000.0
2009-02-26 03:00:00,63.43,63.585,63.41,63.58,1764200000.0
2009-02-26 03:15:00,63.58,63.7,63.58,63.64,1738400000.0
2009-02-26 03:30:00,63.625,63.635,63.48,63.52,1264900000.0
2009-02-26 03:45:00,63.525,63.665,63.525,63.6,1817600000.0
2009-02-26 04:00:00,63.595,63.605,63.42,63.46,1565700000.0
2009-02-26 04:15:00,63.455,63.595,63.455,63.545,2218600000.0
2009-02-26 04:30:00,63.54,63.56,63.5,63.56,687400000.0
2009-02-26 04:45:00,63.56,63.63,63.55,63.565,640800000.0
2009-02-26 05:00:00,63.565,63.59,63.54,63.57,537200000.0
2009-02-26 05:15:00,63.57,63.57,63.49,63.54,1149400000.0
2009-02-26 05:30:00,63.54,63.59,63.51,63.58,440400000.0
2009-02-26 05:45:00,63.58,63.695,63.575,63.66,1625300000.0
2009-02-26 06:00:00,63.66,63.66,63.57,63.63,764200000.0
2009-02-26 06:15:00,63.63,63.66,63.585,63.6,1136600000.0
2009-02-26 06:30:00,63.595,63.63,63.545,63.555,1128600000.0
2009-02-26 06:45:00,63.57,63.69,63.57,63.595,792600000.0
2009-02-26 07:00:00,63.595,63.6,63.515,63.525,1396200000.0
2009-02-26 07:15:00,63.525,63.535,63.345,63.46,1572800000.0
2009-02-26 07:30:00,63.46,63.47,63.395,63.42,1224200000.0
2009-02-26 07:45:00,63.425,63.425,63.31,63.36,1045600000.0
2009-02-26 08:00:00,63.355,63.36,63.155,63.225,1763600000.0
2009-02-26 08:15:00,63.23,63.31,63.225,63.235,1980800000.0
2009-02-26 08:30:00,63.25,63.34,63.2,63.325,2409400000.0
2009-02-26 08:45:00,63.33,63.385,63.27,63.375,1758200000.0
2009-02-26 09:00:00,63.37,63.46,63.33,63.36,2554300000.0
2009-02-26 09:15:00,63.35,63.4,63.245,63.33,2061600000.0
2009-02-26 09:30:00,63.33,63.365,63.245,63.335,2726300000.0
2009-02-26 09:45:00,63.335,63.43,63.335,63.355,3027100001.0
2009-02-26 10:00:00,63.355,63.515,63.35,63.375,3010400001.0
2009-02-26 10:15:00,63.37,63.525,63.35,63.5,3293500000.0
2009-02-26 10:30:00,63.495,63.505,63.27,63.37,3964600000.0
2009-02-26 10:45:00,63.365,63.41,63.315,63.38,3719400000.0
2009-02-26 11:00:00,63.375,63.42,63.325,63.365,3148400000.0
2009-02-26 11:15:00,63.355,63.535,63.335,63.525,5351899994.0
2009-02-26 11:30:00,63.53,63.72,63.52,63.66,4674600002.0
2009-02-26 11:45:00,63.665,63.745,63.6,63.72,3590199999.0
2009-02-26 12:00:00,63.715,63.745,63.625,63.655,3546399998.0
2009-02-26 12:15:00,63.655,63.665,63.54,63.555,2863100000.0
2009-02-26 12:30:00,63.56,63.585,63.45,63.56,3069999999.0
2009-02-26 12:45:00,63.565,63.57,63.415,63.44,2389600000.0
2009-02-26 13:00:00,63.435,63.62,63.43,63.555,3459400000.0
2009-02-26 13:15:00,63.555,63.65,63.53,63.565,2769000001.0
2009-02-26 13:30:00,63.57,63.63,63.55,63.6,2610200000.0
2009-02-26 13:45:00,63.6,63.635,63.525,63.57,1712700000.0
2009-02-26 14:00:00,63.58,63.69,63.565,63.685,2286400000.0
2009-02-26 14:15:00,63.685,63.715,63.625,63.625,2744000000.0
2009-02-26 14:30:00,63.62,63.86,63.58,63.85,2861400000.0
2009-02-26 14:45:00,63.85,64.035,63.845,64.02,3838400000.0
2009-02-26 15:00:00,64.03,64.145,63.94,63.94,3237200000.0
2009-02-26 15:15:00,63.945,64.075,63.81,63.915,3768700000.0
2009-02-26 15:30:00,63.915,64.02,63.705,63.925,5664600001.0
2009-02-26 15:45:00,63.93,63.965,63.835,63.96,4599500009.0
2009-02-26 16:00:00,63.96,64.04,63.88,63.92,4100600001.0
2009-02-26 16:15:00,63.925,63.95,63.77,63.845,5271300010.0
2009-02-26 16:30:00,63.845,63.91,63.725,63.84,6356100005.0
2009-02-26 16:45:00,63.845,63.845,63.63,63.78,6098800007.0
2009-02-26 17:00:00,63.78,63.975,63.67,63.81,5730700003.0
2009-02-26 17:15:00,63.815,63.92,63.76,63.895,5386700003.0
2009-02-26 17:30:00,63.895,64.35,63.795,64.21,5144900001.0
2009-02-26 17:45:00,64.2,64.36,64.155,64.26,4297600000.0
2009-02-26 18:00:00,64.25,64.415,64.12,64.31,5165200000.0
2009-02-26 18:15:00,64.31,64.575,64.26,64.455,4462700000.0
2009-02-26 18:30:00,64.45,64.475,64.355,64.375,3836599999.0
2009-02-26 18:45:00,64.365,64.445,64.325,64.385,3263500000.0
2009-02-26 19:00:00,64.385,64.575,64.385,64.495,2432000000.0
2009-02-26 19:15:00,64.495,64.525,64.26,64.35,2410800000.0
2009-02-26 19:30:00,64.345,64.425,64.295,64.39,1746600000.0
2009-02-26 19:45:00,64.385,64.465,64.295,64.3,2058600000.0
2009-02-26 20:00:00,64.295,64.33,64.095,64.15,2700600000.0
2009-02-26 20:15:00,64.15,64.205,64.08,64.175,2579100000.0
2009-02-26 20:30:00,64.18,64.39,64.11,64.335,2235200000.0
2009-02-26 20:45:00,64.335,64.375,64.255,64.265,1936200000.0
2009-02-26 21:00:00,64.265,64.265,64.075,64.13,2024900000.0
2009-02-26 21:15:00,64.13,64.24,64.12,64.165,1711600000.0
2009-02-26 21:30:00,64.16,64.26,64.09,64.15,2572600000.0
2009-02-26 21:45:00,64.145,64.165,63.94,64.06,2618800000.0
2009-02-26 22:00:00,64.06,64.11,63.925,63.93,2723000000.0
2009-02-26 22:15:00,63.93,63.96,63.87,63.895,2410200000.0
2009-02-26 22:30:00,63.895,63.945,63.825,63.91,2200600000.0
2009-02-26 22:45:00,63.915,63.99,63.83,63.845,1809700000.0
2009-02-26 23:00:00,63.845,63.875,63.805,63.815,1591200000.0
2009-02-26 23:15:00,63.81,63.855,63.71,63.72,1939000000.0
2009-02-26 23:30:00,63.72,63.835,63.7,63.81,1490800000.0
2009-02-26 23:45:00,63.81,63.85,63.705,63.75,1356000000.0
2009-02-27 00:00:00,63.755,63.765,63.635,63.74,764000000.0
2009-02-27 00:15:00,63.75,63.83,63.735,63.755,1167400000.0
2009-02-27 00:30:00,63.75,63.785,63.705,63.73,909000000.0
2009-02-27 00:45:00,63.735,63.805,63.63,63.775,1404600000.0
2009-02-27 01:00:00,63.8,63.845,63.665,63.7,1625800000.0
2009-02-27 01:15:00,63.7,63.75,63.6,63.615,1522000000.0
2009-02-27 01:30:00,63.615,63.655,63.505,63.51,2186900000.0
2009-02-27 01:45:00,63.51,63.63,63.485,63.585,2145200002.0
2009-02-27 02:00:00,63.59,63.68,63.475,63.49,2157400000.0
2009-02-27 02:15:00,63.495,63.545,62.95,62.97,3756200000.0
2009-02-27 02:30:00,62.975,63.18,62.97,63.13,2477100002.0
2009-02-27 02:45:00,63.13,63.195,63.03,63.05,3744699998.0
2009-02-27 03:00:00,63.05,63.19,63.04,63.11,2587800000.0
2009-02-27 03:15:00,63.11,63.145,62.885,62.95,2908200000.0
2009-02-27 03:30:00,62.945,63.13,62.905,63.105,2726400000.0
2009-02-27 03:45:00,63.11,63.16,63.05,63.115,1434200000.0
2009-02-27 04:00:00,63.11,63.14,63.025,63.03,1700200000.0
2009-02-27 04:15:00,63.03,63.1,63.02,63.025,1326600000.0
2009-02-27 04:30:00,63.02,63.07,63.01,63.025,830000000.0
2009-02-27 04:45:00,63.03,63.04,62.91,62.96,1653600000.0
2009-02-27 05:00:00,62.96,62.975,62.81,62.81,1654100000.0
2009-02-27 05:15:00,62.81,62.84,62.71,62.81,2189200000.0
2009-02-27 05:30:00,62.805,62.835,62.75,62.795,2511400000.0
2009-02-27 05:45:00,62.795,62.95,62.785,62.875,1777600000.0
2009-02-27 06:00:00,62.875,63.035,62.845,62.875,1921000000.0
2009-02-27 06:15:00,62.86,62.985,62.845,62.905,1363600000.0
2009-02-27 06:30:00,62.905,62.99,62.905,62.92,718400000.0
2009-02-27 06:45:00,62.925,63.0,62.915,62.959,1166600000.0
2009-02-27 07:00:00,62.985,63.2,62.98,63.14,1826800000.0
2009-02-27 07:15:00,63.13,63.205,63.055,63.065,1697500001.0
2009-02-27 07:30:00,63.05,63.06,62.955,62.96,2202800003.0
2009-02-27 07:45:00,62.965,63.055,62.865,63.055,1510200001.0
2009-02-27 08:00:00,63.05,63.18,63.03,63.075,2367000003.0
2009-02-27 08:15:00,63.07,63.27,63.03,63.22,1817500001.0
2009-02-27 08:30:00,63.225,63.285,63.19,63.275,1831800000.0
2009-02-27 08:45:00,63.275,63.285,63.075,63.1,1818899999.0
2009-02-27 09:00:00,63.09,63.13,62.995,63.105,2394699999.0
2009-02-27 09:15:00,63.115,63.135,62.945,62.95,2246800004.0
2009-02-27 09:30:00,62.97,63.065,62.92,62.94,2497800002.0
2009-02-27 09:45:00,62.93,63.09,62.905,63.045,2072400000.0
2009-02-27 10:00:00,63.045,63.06,62.615,62.815,4865900000.0
2009-02-27 10:15:00,62.82,62.845,62.725,62.79,4597599999.0
2009-02-27 10:30:00,62.79,62.815,62.57,62.635,3510000001.0
2009-02-27 10:45:00,62.63,62.66,62.415,62.43,3714100000.0
2009-02-27 11:00:00,62.43,62.485,62.28,62.28,5298600000.0
2009-02-27 11:15:00,62.28,62.36,62.07,62.35,5692400000.0
2009-02-27 11:30:00,62.35,62.41,62.27,62.32,3388200000.0
2009-02-27 11:45:00,62.32,62.33,62.24,62.25,4471400004.0
2009-02-27 12:00:00,62.25,62.3,62.1,62.155,3015200001.0
2009-02-27 12:15:00,62.155,62.335,62.125,62.33,2336000001.0
2009-02-27 12:30:00,62.33,62.46,62.315,62.425,3510200003.0
2009-02-27 12:45:00,62.42,62.53,62.39,62.47,3764000002.0
2009-02-27 13:00:00,62.47,62.49,62.405,62.445,2312400001.0
2009-02-27 13:15:00,62.445,62.455,62.36,62.4,3376600000.0
2009-02-27 13:30:00,62.4,62.425,62.26,62.32,4171000002.0
2009-02-27 13:45:00,62.32,62.455,62.315,62.365,3664200000.0
2009-02-27 14:00:00,62.365,62.41,62.305,62.325,3589599997.0
2009-02-27 14:15:00,62.33,62.385,62.215,62.275,4224699997.0
2009-02-27 14:30:00,62.275,62.285,62.12,62.195,3237399999.0
2009-02-27 14:45:00,62.195,62.22,61.985,62.04,3933900000.0
2009-02-27 15:00:00,62.04,62.115,61.925,61.95,3300600000.0
2009-02-27 15:15:00,61.96,62.025,61.685,61.83,4884700002.0
2009-02-27 15:30:00,61.835,61.87,61.41,61.785,6969200001.0
2009-02-27 15:45:00,61.79,62.055,61.765,62.04,4341400000.0
2009-02-27 16:00:00,62.04,62.215,61.89,61.895,4742500000.0
2009-02-27 16:15:00,61.895,62.165,61.87,62.055,3315600000.0
2009-02-27 16:30:00,62.065,62.175,62.0,62.13,5091300000.0
2009-02-27 16:45:00,62.14,62.64,62.125,62.565,6070900002.0
2009-02-27 17:00:00,62.565,62.65,62.34,62.405,5283000000.0
2009-02-27 17:15:00,62.405,62.925,62.27,62.865,5759200000.0
2009-02-27 17:30:00,62.865,63.075,62.82,63.025,5660999999.0
2009-02-27 17:45:00,63.025,63.07,62.375,62.48,5809900000.0
2009-02-27 18:00:00,62.48,62.795,62.47,62.47,5989700000.0
2009-02-27 18:15:00,62.455,62.725,62.45,62.56,5778100000.0
2009-02-27 18:30:00,62.575,62.715,62.46,62.705,5544600000.0
2009-02-27 18:45:00,62.7,62.795,62.56,62.735,4310500000.0
2009-02-27 19:00:00,62.73,63.07,62.7,63.07,3821600000.0
2009-02-27 19:15:00,63.07,63.1,62.84,62.97,3316400000.0
2009-02-27 19:30:00,62.965,63.0,62.84,62.88,3195400000.0
2009-02-27 19:45:00,62.895,63.165,62.82,63.155,3944000000.0
2009-02-27 20:00:00,63.16,63.165,62.96,63.0,4404000001.0
2009-02-27 20:15:00,63.005,63.095,62.93,62.985,3170400000.0
2009-02-27 20:30:00,62.99,63.05,62.775,62.78,4430800000.0
2009-02-27 20:45:00,62.78,62.945,62.69,62.885,4286200000.0
2009-02-27 21:00:00,62.88,62.925,62.735,62.84,3468600000.0
2009-02-27 21:15:00,62.84,62.88,62.69,62.78,4035800000.0
2009-02-27 21:30:00,62.78,62.92,62.77,62.85,2796000000.0
2009-02-27 21:45:00,62.85,62.975,62.84,62.925,2277400000.0
2009-02-27 22:00:00,62.925,62.935,62.64,62.695,2843700000.0
2009-02-27 22:15:00,62.705,62.725,62.585,62.6,2695600000.0
2009-02-27 22:30:00,62.585,62.66,62.54,62.655,2941200000.0
2009-02-27 22:45:00,62.66,62.675,62.365,62.39,3029600000.0
2009-02-27 23:00:00,62.395,62.47,62.355,62.4,1651400000.0
2009-02-27 23:15:00,62.4,62.41,62.295,62.305,1553000000.0
2009-02-27 23:30:00,62.305,62.53,62.305,62.41,1545400000.0
2009-02-27 23:45:00,62.415,62.415,62.235,62.325,828000000.0
2009-03-02 00:00:00,62.425,62.495,62.405,62.425,2037499995.0
2009-03-02 00:15:00,62.425,62.505,62.373,62.415,2514599999.0
2009-03-02 00:30:00,62.37,62.425,62.26,62.26,1250800000.0
2009-03-02 00:45:00,62.265,62.3,62.16,62.2,1125600000.0
2009-03-02 01:00:00,62.2,62.22,61.945,62.005,1176600000.0
2009-03-02 01:15:00,62.015,62.015,61.68,61.705,1793300000.0
2009-03-02 01:30:00,61.71,61.765,61.545,61.58,3252900000.0
2009-03-02 01:45:00,61.575,61.74,61.565,61.63,2961400000.0
2009-03-02 02:00:00,61.655,61.785,61.615,61.675,1573400000.0
2009-03-02 02:15:00,61.68,61.68,61.225,61.255,2586300000.0
2009-03-02 02:30:00,61.255,61.3,61.165,61.21,3064200000.0
2009-03-02 02:45:00,61.205,61.29,61.15,61.205,2915200000.0
2009-03-02 03:00:00,61.21,61.56,61.185,61.435,3129599999.0
2009-03-02 03:15:00,61.43,61.65,61.42,61.595,2881300003.0
2009-03-02 03:30:00,61.595,61.975,61.525,61.83,3124400005.0
2009-03-02 03:45:00,61.83,62.01,61.815,62.01,2340600002.0
2009-03-02 04:00:00,62.01,62.145,61.965,62.025,3846400000.0
2009-03-02 04:15:00,62.02,62.035,61.845,61.88,2262000001.0
2009-03-02 04:30:00,61.885,62.005,61.84,61.95,2129800003.0
2009-03-02 04:45:00,61.955,61.955,61.815,61.83,1802399999.0
2009-03-02 05:00:00,61.825,61.845,61.63,61.725,2449800004.0
2009-03-02 05:15:00,61.73,61.92,61.71,61.9,1784800000.0
2009-03-02 05:30:00,61.9,61.905,61.685,61.72,1798800000.0
2009-03-02 05:45:00,61.72,61.85,61.695,61.705,1799200001.0
2009-03-02 06:00:00,61.715,61.78,61.58,61.59,2512499999.0
2009-03-02 06:15:00,61.59,61.76,61.515,61.745,4132600009.0
2009-03-02 06:30:00,61.74,61.79,61.65,61.695,2200300000.0
2009-03-02 06:45:00,61.695,61.73,61.64,61.69,1277200000.0
2009-03-02 07:00:00,61.69,61.765,61.605,61.645,2305200004.0
2009-03-02 07:15:00,61.67,61.74,61.635,61.635,1945800001.0
2009-03-02 07:30:00,61.64,61.745,61.635,61.735,1514000000.0
2009-03-02 07:45:00,61.74,61.75,61.69,61.735,1169599999.0
2009-03-02 08:00:00,61.745,61.885,61.685,61.855,1868700001.0
2009-03-02 08:15:00,61.855,61.935,61.82,61.895,2900200003.0
2009-03-02 08:30:00,61.9,61.91,61.745,61.78,1462800000.0
2009-03-02 08:45:00,61.785,62.275,61.755,62.01,4634000004.0
2009-03-02 09:00:00,62.01,62.33,61.98,62.13,4016600002.0
2009-03-02 09:15:00,62.13,62.215,62.01,62.01,3940999999.0
2009-03-02 09:30:00,62.01,62.075,61.85,62.01,5219400004.0
2009-03-02 09:45:00,62.015,62.015,61.77,61.785,5524699997.0
2009-03-02 10:00:00,61.785,61.935,61.77,61.795,5030999998.0
2009-03-02 10:15:00,61.79,61.79,61.585,61.755,5337100000.0
2009-03-02 10:30:00,61.755,61.77,61.605,61.685,5473300002.0
2009-03-02 10:45:00,61.685,61.78,61.63,61.76,3797400001.0
2009-03-02 11:00:00,61.765,61.895,61.735,61.75,5260600001.0
2009-03-02 11:15:00,61.75,61.82,61.45,61.635,6359799991.0
2009-03-02 11:30:00,61.64,61.825,61.63,61.675,3259200000.0
2009-03-02 11:45:00,61.675,61.87,61.67,61.85,3557399998.0
2009-03-02 12:00:00,61.85,61.855,61.705,61.76,3485900000.0
2009-03-02 12:15:00,61.755,61.8,61.715,61.765,3729200000.0
2009-03-02 12:30:00,61.76,61.795,61.69,61.72,3196599999.0
2009-03-02 12:45:00,61.715,61.735,61.585,61.625,2730400000.0
2009-03-02 13:00:00,61.625,61.695,61.6,61.635,3790600000.0
2009-03-02 13:15:00,61.635,61.69,61.59,61.645,3138500000.0
2009-03-02 13:30:00,61.65,61.76,61.595,61.6,3681899999.0
2009-03-02 13:45:00,61.595,61.65,61.47,61.48,3917800001.0
2009-03-02 14:00:00,61.485,61.54,61.39,61.44,3541900000.0
2009-03-02 14:15:00,61.435,61.455,61.305,61.4,4028000000.0
2009-03-02 14:30:00,61.415,61.525,61.345,61.52,3663900000.0
2009-03-02 14:45:00,61.52,61.655,61.515,61.57,3163200000.0
2009-03-02 15:00:00,61.585,61.665,61.525,61.66,2997499999.0
2009-03-02 15:15:00,61.66,61.69,61.545,61.65,3490000000.0
2009-03-02 15:30:00,61.655,61.81,61.655,61.745,5769800000.0
2009-03-02 15:45:00,61.745,61.865,61.715,61.735,4567600001.0
2009-03-02 16:00:00,61.735,61.76,61.565,61.705,4445999999.0
2009-03-02 16:15:00,61.705,61.835,61.655,61.82,5354799998.0
2009-03-02 16:30:00,61.82,61.875,61.715,61.86,5920999999.0
2009-03-02 16:45:00,61.865,62.07,61.86,61.91,6594099999.0
2009-03-02 17:00:00,61.915,62.09,61.845,61.855,8416699999.0
2009-03-02 17:15:00,61.855,62.075,61.78,61.88,6845599999.0
2009-03-02 17:30:00,61.875,61.94,61.655,61.82,6081999999.0
2009-03-02 17:45:00,61.82,61.825,61.64,61.66,5138600000.0
2009-03-02 18:00:00,61.66,61.705,61.5,61.54,6224399999.0
2009-03-02 18:15:00,61.545,61.65,61.51,61.515,5566800001.0
2009-03-02 18:30:00,61.515,61.525,61.33,61.335,5507200000.0
2009-03-02 18:45:00,61.335,61.34,61.08,61.205,5032700000.0
2009-03-02 19:00:00,61.205,61.435,61.2,61.355,3967400000.0
2009-03-02 19:15:00,61.36,61.575,61.355,61.535,3131600000.0
2009-03-02 19:30:00,61.535,61.545,61.425,61.43,2375800000.0
2009-03-02 19:45:00,61.435,61.53,61.35,61.43,3700200000.0
2009-03-02 20:00:00,61.425,61.55,61.415,61.52,4134800000.0
2009-03-02 20:15:00,61.52,61.525,61.33,61.37,2615400000.0
2009-03-02 20:30:00,61.37,61.43,61.325,61.36,2370400000.0
2009-03-02 20:45:00,61.36,61.715,61.34,61.7,2344600000.0
2009-03-02 21:00:00,61.7,61.705,61.59,61.685,3246000000.0
2009-03-02 21:15:00,61.685,61.75,61.495,61.56,3175600000.0
2009-03-02 21:30:00,61.56,61.82,61.555,61.75,3607800000.0
2009-03-02 21:45:00,61.74,61.755,61.605,61.625,5392800000.0
2009-03-02 22:00:00,61.63,61.64,61.44,61.56,4120400000.0
2009-03-02 22:15:00,61.56,61.58,61.445,61.47,2805700000.0
2009-03-02 22:30:00,61.465,61.6,61.32,61.375,3056400000.0
2009-03-02 22:45:00,61.375,61.465,61.27,61.295,2876300000.0
2009-03-02 23:00:00,61.295,61.295,61.175,61.19,1438600000.0
2009-03-02 23:15:00,61.195,61.27,61.185,61.27,1396000000.0
2009-03-02 23:30:00,61.275,61.44,61.275,61.41,1278599998.0
2009-03-02 23:45:00,61.41,61.48,61.345,61.36,1771800000.0
2009-03-03 00:00:00,61.355,61.41,61.205,61.25,1815499999.0
2009-03-03 00:15:00,61.245,61.28,61.175,61.205,1492400007.0
2009-03-03 00:30:00,61.21,61.235,61.14,61.175,1778200003.0
2009-03-03 00:45:00,61.185,61.29,61.055,61.075,2327000008.0
2009-03-03 01:00:00,61.075,61.125,61.02,61.12,3230000003.0
2009-03-03 01:15:00,61.115,61.19,61.1,61.18,1900199999.0
2009-03-03 01:30:00,61.18,61.19,61.055,61.09,2034600001.0
2009-03-03 01:45:00,61.075,61.155,61.075,61.085,1552000001.0
2009-03-03 02:00:00,61.095,61.29,61.08,61.245,2575800001.0
2009-03-03 02:15:00,61.25,61.345,61.17,61.21,1778700000.0
2009-03-03 02:30:00,61.21,61.33,61.175,61.235,2541600000.0
2009-03-03 02:45:00,61.24,61.415,61.215,61.405,2155899998.0
2009-03-03 03:00:00,61.41,61.53,61.39,61.515,1830300001.0
2009-03-03 03:15:00,61.515,61.595,61.505,61.535,1323400001.0
2009-03-03 03:30:00,61.54,61.54,61.445,61.505,1619100001.0
2009-03-03 03:45:00,61.51,61.67,61.51,61.67,1649200001.0
2009-03-03 04:00:00,61.665,61.785,61.66,61.735,2328700001.0
2009-03-03 04:15:00,61.73,61.87,61.685,61.87,2852100001.0
2009-03-03 04:30:00,61.87,61.93,61.735,61.785,2650300002.0
2009-03-03 04:45:00,61.79,61.795,61.685,61.71,2136200000.0
2009-03-03 05:00:00,61.72,61.73,61.63,61.645,883400000.0
2009-03-03 05:15:00,61.65,61.84,61.645,61.82,1373400000.0
2009-03-03 05:30:00,61.82,62.29,61.82,62.24,4338500000.0
2009-03-03 05:45:00,62.22,62.52,62.195,62.37,3679900006.0
2009-03-03 06:00:00,62.37,62.495,62.275,62.315,3138700003.0
2009-03-03 06:15:00,62.31,62.39,62.2,62.29,2988700001.0
2009-03-03 06:30:00,62.275,62.35,62.215,62.345,2967000004.0
2009-03-03 06:45:00,62.35,62.35,62.235,62.33,1960000002.0
2009-03-03 07:00:00,62.33,62.33,62.25,62.32,985500000.0
2009-03-03 07:15:00,62.315,62.42,62.25,62.37,2157200001.0
2009-03-03 07:30:00,62.365,62.455,62.3,62.43,1725299999.0
2009-03-03 07:45:00,62.435,62.55,62.43,62.505,3121100008.0
2009-03-03 08:00:00,62.51,62.7,62.475,62.68,2405400000.0
2009-03-03 08:15:00,62.68,62.72,62.505,62.6,3830700002.0
2009-03-03 08:30:00,62.61,62.63,62.535,62.57,2550400004.0
2009-03-03 08:45:00,62.585,62.695,62.51,62.645,2393900002.0
2009-03-03 09:00:00,62.665,62.845,62.64,62.77,2341800000.0
2009-03-03 09:15:00,62.765,62.82,62.69,62.735,3223199998.0
2009-03-03 09:30:00,62.73,62.775,62.525,62.65,3875500000.0
2009-03-03 09:45:00,62.65,62.935,62.6,62.9,3819400000.0
2009-03-03 10:00:00,62.91,63.0,62.865,62.94,5012200001.0
2009-03-03 10:15:00,62.945,63.045,62.875,63.045,3724000000.0
2009-03-03 10:30:00,63.045,63.13,62.935,63.11,4115999999.0
2009-03-03 10:45:00,63.11,63.12,62.89,62.94,4547500000.0
2009-03-03 11:00:00,62.945,63.15,62.825,63.105,5527099998.0
2009-03-03 11:15:00,63.095,63.12,63.005,63.025,5953799998.0
2009-03-03 11:30:00,63.03,63.03,62.77,62.795,3838299999.0
2009-03-03 11:45:00,62.8,62.88,62.55,62.565,5312200000.0
2009-03-03 12:00:00,62.565,62.65,62.505,62.62,5430200002.0
2009-03-03 12:15:00,62.63,62.805,62.58,62.625,6788900000.0
2009-03-03 12:30:00,62.63,62.7,62.565,62.66,2763400002.0
2009-03-03 12:45:00,62.66,62.745,62.64,62.685,2799599999.0
2009-03-03 13:00:00,62.675,62.795,62.675,62.765,2591999997.0
2009-03-03 13:15:00,62.77,62.785,62.62,62.625,4611399992.0
2009-03-03 13:30:00,62.625,62.645,62.52,62.555,3459900000.0
2009-03-03 13:45:00,62.555,62.6,62.4,62.48,3733099999.0
2009-03-03 14:00:00,62.475,62.795,62.45,62.775,4111199998.0
2009-03-03 14:15:00,62.775,62.895,62.73,62.865,3475400000.0
2009-03-03 14:30:00,62.865,62.865,62.745,62.82,2957199999.0
2009-03-03 14:45:00,62.815,62.86,62.75,62.83,3170200002.0
2009-03-03 15:00:00,62.82,63.125,62.82,63.005,6901400003.0
2009-03-03 15:15:00,63.01,63.195,62.975,63.165,4335200004.0
2009-03-03 15:30:00,63.17,63.185,63.07,63.16,4911800001.0
2009-03-03 15:45:00,63.16,63.395,63.09,63.375,6177200000.0
2009-03-03 16:00:00,63.375,63.385,63.225,63.3,5038299999.0
2009-03-03 16:15:00,63.3,63.315,63.165,63.315,4710600000.0
2009-03-03 16:30:00,63.315,63.41,63.185,63.205,6297800002.0
2009-03-03 16:45:00,63.205,63.285,63.15,63.285,5084500003.0
2009-03-03 17:00:00,63.29,63.33,63.145,63.155,7001300000.0
2009-03-03 17:15:00,63.155,63.255,63.115,63.215,6779400002.0
2009-03-03 17:30:00,63.21,63.29,63.095,63.14,6356100001.0
2009-03-03 17:45:00,63.135,63.185,62.835,62.865,6696900000.0
2009-03-03 18:00:00,62.87,62.925,62.59,62.705,6540400000.0
2009-03-03 18:15:00,62.72,62.9,62.635,62.865,5328400001.0
2009-03-03 18:30:00,62.855,62.9,62.625,62.71,5612199998.0
2009-03-03 18:45:00,62.71,62.76,62.61,62.675,4089800002.0
2009-03-03 19:00:00,62.675,63.065,62.675,62.935,4007200000.0
2009-03-03 19:15:00,62.93,63.23,62.88,63.23,4731400000.0
2009-03-03 19:30:00,63.23,63.23,62.98,63.115,4265400000.0
2009-03-03 19:45:00,63.11,63.16,62.93,62.98,4044000000.0
2009-03-03 20:00:00,62.98,63.075,62.905,63.01,2996800000.0
2009-03-03 20:15:00,63.01,63.145,62.99,63.04,2749000000.0
2009-03-03 20:30:00,63.04,63.085,62.885,62.895,2715800000.0
2009-03-03 20:45:00,62.89,62.945,62.755,62.9,3565500000.0
2009-03-03 21:00:00,62.9,63.05,62.855,63.045,4034000000.0
2009-03-03 21:15:00,63.04,63.115,62.94,63.03,2834400000.0
2009-03-03 21:30:00,63.035,63.225,62.985,63.095,3447200000.0
2009-03-03 21:45:00,63.095,63.27,63.04,63.215,2887000000.0
2009-03-03 22:00:00,63.215,63.215,63.06,63.1,3148600000.0
2009-03-03 22:15:00,63.095,63.175,62.97,63.035,3205600000.0
2009-03-03 22:30:00,63.03,63.06,62.935,62.935,1649600000.0
2009-03-03 22:45:00,62.93,63.025,62.835,62.9,2345200000.0
2009-03-03 23:00:00,62.9,62.905,62.764,62.815,2733000000.0
2009-03-03 23:15:00,62.805,62.85,62.64,62.665,2725000000.0
2009-03-03 23:30:00,62.665,62.665,62.445,62.5,3099800000.0
2009-03-03 23:45:00,62.5,62.635,62.5,62.58,2555000000.0
2009-03-04 00:00:00,62.575,62.74,62.575,62.705,1060600000.0
2009-03-04 00:15:00,62.705,62.715,62.637,62.705,602600002.0
2009-03-04 00:30:00,62.695,62.705,62.555,62.575,1507200000.0
2009-03-04 00:45:00,62.565,62.59,62.519,62.565,1324600000.0
2009-03-04 01:00:00,62.565,62.735,62.56,62.715,2131900003.0
2009-03-04 01:15:00,62.715,62.8,62.68,62.755,2541000004.0
2009-03-04 01:30:00,62.755,62.845,62.74,62.82,1621900001.0
2009-03-04 01:45:00,62.825,62.86,62.745,62.785,1899499999.0
2009-03-04 02:00:00,62.785,62.84,62.765,62.79,1771600000.0
2009-03-04 02:15:00,62.79,62.81,62.6,62.6,1992000001.0
2009-03-04 02:30:00,62.6,62.605,61.825,61.91,5029899999.0
2009-03-04 02:45:00,61.905,62.035,61.785,61.955,4057300000.0
2009-03-04 03:00:00,61.955,62.11,61.915,62.05,3070900002.0
2009-03-04 03:15:00,62.045,62.07,61.92,61.965,2317700000.0
2009-03-04 03:30:00,61.96,62.05,61.94,61.985,1933800000.0
2009-03-04 03:45:00,61.99,62.225,61.95,62.185,3015700003.0
2009-03-04 04:00:00,62.18,62.315,62.165,62.25,3304700000.0
2009-03-04 04:15:00,62.26,62.355,62.235,62.335,2145200001.0
2009-03-04 04:30:00,62.325,62.435,62.265,62.355,3295500002.0
2009-03-04 04:45:00,62.37,62.44,62.345,62.405,2472100000.0
2009-03-04 05:00:00,62.4,62.415,62.235,62.255,2997600001.0
2009-03-04 05:15:00,62.25,62.32,62.19,62.28,1526799999.0
2009-03-04 05:30:00,62.275,62.415,62.225,62.41,2131600000.0
2009-03-04 05:45:00,62.405,62.42,62.25,62.315,1917200001.0
2009-03-04 06:00:00,62.3,62.345,62.215,62.27,1777800001.0
2009-03-04 06:15:00,62.275,62.32,62.2,62.315,1395600002.0
2009-03-04 06:30:00,62.315,62.33,62.265,62.295,955600000.0
2009-03-04 06:45:00,62.3,62.325,62.27,62.28,820700000.0
2009-03-04 07:00:00,62.275,62.38,62.255,62.355,1703000000.0
2009-03-04 07:15:00,62.345,62.415,62.34,62.355,2006100000.0
2009-03-04 07:30:00,62.355,62.38,62.295,62.35,2389400000.0
2009-03-04 07:45:00,62.355,62.355,62.22,62.295,1934200001.0
2009-03-04 08:00:00,62.28,62.44,62.26,62.375,2647399999.0
2009-03-04 08:15:00,62.37,62.455,62.295,62.425,2165800001.0
2009-03-04 08:30:00,62.43,62.59,62.405,62.555,3348200001.0
2009-03-04 08:45:00,62.555,62.61,62.46,62.505,3025100001.0
2009-03-04 09:00:00,62.5,62.57,62.465,62.48,2686600000.0
2009-03-04 09:15:00,62.485,62.855,62.48,62.77,4907100000.0
2009-03-04 09:30:00,62.77,62.93,62.715,62.825,4734800001.0
2009-03-04 09:45:00,62.83,62.85,62.695,62.81,4129699999.0
2009-03-04 10:00:00,62.815,63.13,62.755,63.13,5385800002.0
2009-03-04 10:15:00,63.145,63.35,63.095,63.34,6545000000.0
2009-03-04 10:30:00,63.34,63.52,63.3,63.38,7135400000.0
2009-03-04 10:45:00,63.375,63.38,63.235,63.235,4963100001.0
2009-03-04 11:00:00,63.235,63.395,63.195,63.29,4352099999.0
2009-03-04 11:15:00,63.29,63.34,63.255,63.305,3648799997.0
2009-03-04 11:30:00,63.305,63.4,63.295,63.335,3435400000.0
2009-03-04 11:45:00,63.335,63.43,63.32,63.405,2959200001.0
2009-03-04 12:00:00,63.405,63.49,63.385,63.41,3689800000.0
2009-03-04 12:15:00,63.41,63.545,63.385,63.495,4208800001.0
2009-03-04 12:30:00,63.495,63.51,63.415,63.465,2733200000.0
2009-03-04 12:45:00,63.47,63.48,63.395,63.42,3514500002.0
2009-03-04 13:00:00,63.415,63.495,63.37,63.465,3390200001.0
2009-03-04 13:15:00,63.465,63.515,63.44,63.48,4123800003.0
2009-03-04 13:30:00,63.47,63.595,63.42,63.56,4000200003.0
2009-03-04 13:45:00,63.56,63.59,63.495,63.52,4171600000.0
2009-03-04 14:00:00,63.515,63.54,63.455,63.455,3448399998.0
2009-03-04 14:15:00,63.46,63.47,63.42,63.455,2053000000.0
2009-03-04 14:30:00,63.455,63.53,63.45,63.515,2497600000.0
2009-03-04 14:45:00,63.515,63.615,63.48,63.61,3796000000.0
2009-03-04 15:00:00,63.61,63.79,63.59,63.65,6329900000.0
2009-03-04 15:15:00,63.65,63.76,63.555,63.71,6126100000.0
2009-03-04 15:30:00,63.705,63.88,63.69,63.8,4784600000.0
2009-03-04 15:45:00,63.79,63.965,63.775,63.965,4629000000.0
2009-03-04 16:00:00,63.955,64.065,63.92,64.055,5791200001.0
2009-03-04 16:15:00,64.055,64.115,63.93,63.96,4710000000.0
2009-03-04 16:30:00,63.96,64.085,63.91,63.94,4628200000.0
2009-03-04 16:45:00,63.95,64.005,63.825,63.83,5325800000.0
2009-03-04 17:00:00,63.825,64.015,63.75,63.795,6954000002.0
2009-03-04 17:15:00,63.8,63.965,63.59,63.945,6584400001.0
2009-03-04 17:30:00,63.95,64.04,63.825,63.965,6290199999.0
2009-03-04 17:45:00,63.965,64.05,63.89,63.96,6254000000.0
2009-03-04 18:00:00,63.955,64.285,63.945,64.225,5860900000.0
2009-03-04 18:15:00,64.23,64.41,64.12,64.39,5103100000.0
2009-03-04 18:30:00,64.39,64.57,64.305,64.315,7977500001.0
2009-03-04 18:45:00,64.315,64.575,64.275,64.525,6496600000.0
2009-03-04 19:00:00,64.53,64.58,64.39,64.48,4595800000.0
2009-03-04 19:15:00,64.48,64.54,64.4,64.53,3661800000.0
2009-03-04 19:30:00,64.53,64.565,64.44,64.465,4081400000.0
2009-03-04 19:45:00,64.455,64.455,64.2,64.27,3232000000.0
2009-03-04 20:00:00,64.275,64.34,64.215,64.305,3134000000.0
2009-03-04 20:15:00,64.3,64.4,64.27,64.365,2845000000.0
2009-03-04 20:30:00,64.36,64.435,64.28,64.335,3546200000.0
2009-03-04 20:45:00,64.34,64.41,64.29,64.295,2860600000.0
2009-03-04 21:00:00,64.295,64.505,64.275,64.425,3626800000.0
2009-03-04 21:15:00,64.425,64.53,64.385,64.445,3658600000.0
2009-03-04 21:30:00,64.44,64.71,64.43,64.71,2816500000.0
2009-03-04 21:45:00,64.71,64.775,64.67,64.715,3799000000.0
2009-03-04 22:00:00,64.715,64.74,64.64,64.73,3303800000.0
2009-03-04 22:15:00,64.725,64.775,64.635,64.65,1982000000.0
2009-03-04 22:30:00,64.65,64.7,64.55,64.585,4448800000.0
2009-03-04 22:45:00,64.645,64.675,64.37,64.405,4821500000.0
2009-03-04 23:00:00,64.395,64.445,64.305,64.32,2770200000.0
2009-03-04 23:15:00,64.325,64.355,64.275,64.325,2981200000.0
2009-03-04 23:30:00,64.325,64.445,64.285,64.32,2685400000.0
2009-03-04 23:45:00,64.32,64.4,64.245,64.385,3036500000.0
2009-03-05 00:00:00,64.385,64.395,64.31,64.345,974000000.0
2009-03-05 00:15:00,64.355,64.355,64.285,64.31,873000000.0
2009-03-05 00:30:00,64.31,64.335,64.16,64.235,1611200002.0
2009-03-05 00:45:00,64.23,64.285,64.15,64.225,1665000003.0
2009-03-05 01:00:00,64.215,64.3,64.19,64.25,2171400000.0
2009-03-05 01:15:00,64.255,64.26,64.11,64.115,2401400001.0
2009-03-05 01:30:00,64.115,64.12,63.99,64.04,2474900001.0
2009-03-05 01:45:00,64.04,64.095,64.01,64.04,2246000002.0
2009-03-05 02:00:00,64.04,64.27,63.93,64.245,3227400004.0
2009-03-05 02:15:00,64.24,64.305,64.16,64.2,2214400002.0
2009-03-05 02:30:00,64.185,64.25,64.04,64.125,2781000000.0
2009-03-05 02:45:00,64.13,64.205,64.075,64.145,2808400000.0
2009-03-05 03:00:00,64.15,64.215,64.045,64.115,2845200000.0
2009-03-05 03:15:00,64.1,64.14,63.965,64.135,3051600003.0
2009-03-05 03:30:00,64.135,64.145,64.0,64.025,2299599999.0
2009-03-05 03:45:00,64.025,64.09,63.93,64.03,2902600001.0
2009-03-05 04:00:00,64.025,64.07,63.795,63.795,3606200001.0
2009-03-05 04:15:00,63.795,63.805,63.605,63.755,5041200001.0
2009-03-05 04:30:00,63.755,63.805,63.66,63.68,3608000003.0
2009-03-05 04:45:00,63.68,63.725,63.6,63.685,2378500000.0
2009-03-05 05:00:00,63.68,63.88,63.65,63.795,2207399999.0
2009-03-05 05:15:00,63.785,63.955,63.785,63.945,3068400003.0
2009-03-05 05:30:00,63.945,63.95,63.77,63.785,4114600002.0
2009-03-05 05:45:00,63.79,63.835,63.785,63.81,1980600001.0
2009-03-05 06:00:00,63.815,63.905,63.79,63.905,2512800000.0
2009-03-05 06:15:00,63.905,63.955,63.87,63.88,1593500002.0
2009-03-05 06:30:00,63.875,63.925,63.81,63.82,3548600002.0
2009-03-05 06:45:00,63.82,63.83,63.76,63.79,2628600000.0
2009-03-05 07:00:00,63.79,63.85,63.775,63.825,3412600001.0
2009-03-05 07:15:00,63.83,63.85,63.69,63.72,3906700000.0
2009-03-05 07:30:00,63.725,63.855,63.705,63.825,1975800000.0
2009-03-05 07:45:00,63.825,63.87,63.815,63.82,1623599999.0
2009-03-05 08:00:00,63.815,63.855,63.74,63.85,3076200001.0
2009-03-05 08:15:00,63.85,63.975,63.84,63.91,4595800001.0
2009-03-05 08:30:00,63.915,63.925,63.775,63.83,4728899999.0
2009-03-05 08:45:00,63.83,63.86,63.765,63.805,4116000000.0
2009-03-05 09:00:00,63.795,64.105,63.78,64.095,5057600002.0
2009-03-05 09:15:00,64.095,64.2,64.085,64.15,5749400000.0
2009-03-05 09:30:00,64.165,64.24,64.105,64.14,5683499989.0
2009-03-05 09:45:00,64.14,64.205,64.13,64.19,4707899993.0
2009-03-05 10:00:00,64.185,64.185,63.99,64.09,4355599988.0
2009-03-05 10:15:00,64.085,64.16,64.01,64.085,3463700000.0
2009-03-05 10:30:00,64.085,64.105,63.88,63.94,5539800002.0
2009-03-05 10:45:00,63.935,64.055,63.905,63.925,4448600003.0
2009-03-05 11:00:00,63.92,63.96,63.82,63.855,3676200000.0
2009-03-05 11:15:00,63.855,63.95,63.81,63.81,3932599997.0
2009-03-05 11:30:00,63.815,63.965,63.81,63.89,3948799999.0
2009-03-05 11:45:00,63.9,63.955,63.855,63.905,5315800010.0
2009-03-05 12:00:00,63.91,63.935,63.76,63.92,4917600003.0
2009-03-05 12:15:00,63.93,63.98,63.87,63.885,2816400002.0
2009-03-05 12:30:00,63.89,63.95,63.875,63.905,4360200005.0
2009-03-05 12:45:00,63.905,63.955,63.89,63.92,3926999995.0
2009-03-05 13:00:00,63.905,63.935,63.795,63.845,5154300005.0
2009-03-05 13:15:00,63.855,63.86,63.6,63.65,5331500002.0
2009-03-05 13:30:00,63.66,63.695,63.435,63.53,7482000005.0
2009-03-05 13:45:00,63.53,63.605,63.385,63.5,5605099999.0
2009-03-05 14:00:00,63.505,63.54,63.255,63.28,5724599999.0
2009-03-05 14:15:00,63.28,63.35,63.2,63.22,3801200000.0
2009-03-05 14:30:00,63.22,63.61,63.21,63.54,5147000000.0
2009-03-05 14:45:00,63.545,63.66,63.535,63.605,3421000000.0
2009-03-05 15:00:00,63.595,63.72,63.485,63.69,3201700000.0
2009-03-05 15:15:00,63.69,63.705,63.565,63.575,4117800003.0
2009-03-05 15:30:00,63.575,63.7,63.265,63.37,4922200000.0
2009-03-05 15:45:00,63.37,63.43,63.215,63.42,3218800000.0
2009-03-05 16:00:00,63.42,63.42,62.915,63.065,4869600000.0
2009-03-05 16:15:00,63.065,63.395,63.045,63.36,4529000000.0
2009-03-05 16:30:00,63.355,63.52,63.225,63.425,3408400000.0
2009-03-05 16:45:00,63.43,63.58,63.42,63.49,2362200000.0
2009-03-05 17:00:00,63.485,63.65,63.425,63.465,3194400000.0
2009-03-05 17:15:00,63.475,63.48,63.025,63.335,3117400000.0
2009-03-05 17:30:00,63.34,63.38,63.005,63.175,5085700000.0
2009-03-05 17:45:00,63.175,63.25,63.03,63.07,5397400000.0
2009-03-05 18:00:00,63.065,63.21,63.025,63.16,5483200000.0
2009-03-05 18:15:00,63.165,63.165,62.775,62.79,4376500000.0
2009-03-05 18:30:00,62.8,63.09,62.765,63.0,5452200000.0
2009-03-05 18:45:00,62.995,63.065,62.88,62.995,4835700000.0
2009-03-05 19:00:00,62.975,63.14,62.88,62.915,5264000001.0
2009-03-05 19:15:00,62.92,63.075,62.895,63.0,3267800002.0
2009-03-05 19:30:00,63.0,63.07,62.985,63.07,2075400000.0
2009-03-05 19:45:00,63.07,63.07,62.76,62.83,2818399999.0
2009-03-05 20:00:00,62.83,62.995,62.7,62.965,4215600001.0
2009-03-05 20:15:00,62.965,63.0,62.78,62.815,2387000000.0
2009-03-05 20:30:00,62.825,62.97,62.8,62.845,2836799999.0
2009-03-05 20:45:00,62.845,62.895,62.745,62.84,4260600002.0
2009-03-05 21:00:00,62.845,62.86,62.705,62.74,2848600000.0
2009-03-05 21:15:00,62.73,62.855,62.58,62.64,4942200001.0
2009-03-05 21:30:00,62.64,62.84,62.62,62.715,3913399999.0
2009-03-05 21:45:00,62.72,62.78,62.515,62.515,4389800001.0
2009-03-05 22:00:00,62.515,62.68,62.485,62.675,3778000001.0
2009-03-05 22:15:00,62.68,62.715,62.485,62.555,4052200001.0
2009-03-05 22:30:00,62.56,62.605,62.37,62.465,5116900004.0
2009-03-05 22:45:00,62.47,62.485,62.205,62.33,6025600005.0
2009-03-05 23:00:00,62.345,62.395,62.275,62.375,2296400000.0
2009-03-05 23:15:00,62.385,62.555,62.365,62.505,2623400000.0
2009-03-05 23:30:00,62.51,62.655,62.46,62.64,2269600002.0
2009-03-05 23:45:00,62.635,62.695,62.545,62.545,1505600000.0
2009-03-06 00:00:00,62.555,62.575,62.38,62.45,1668000000.0
2009-03-06 00:15:00,62.455,62.54,62.4,62.54,1454400000.0
2009-03-06 00:30:00,62.53,62.595,62.44,62.453,1817000000.0
2009-03-06 00:45:00,62.5,62.56,62.46,62.465,991800000.0
2009-03-06 01:00:00,62.475,62.645,62.47,62.605,1918000000.0
2009-03-06 01:15:00,62.61,62.7,62.595,62.66,680200000.0
2009-03-06 01:30:00,62.66,62.755,62.645,62.73,1558000001.0
2009-03-06 01:45:00,62.735,62.77,62.63,62.665,1690200003.0
2009-03-06 02:00:00,62.66,62.73,62.655,62.73,1279800000.0
2009-03-06 02:15:00,62.725,63.015,62.725,62.95,2749200003.0
2009-03-06 02:30:00,62.95,63.205,62.93,63.18,2293600001.0
2009-03-06 02:45:00,63.18,63.205,63.085,63.085,2717800001.0
2009-03-06 03:00:00,63.085,63.12,63.03,63.055,2774900003.0
2009-03-06 03:15:00,63.055,63.075,62.995,63.015,1769400000.0
2009-03-06 03:30:00,63.01,63.145,62.985,63.11,2162800000.0
2009-03-06 03:45:00,63.105,63.12,62.86,62.925,3862599999.0
2009-03-06 04:00:00,62.93,63.005,62.885,62.885,2331200000.0
2009-03-06 04:15:00,62.885,62.94,62.88,62.915,1548000000.0
2009-03-06 04:30:00,62.92,62.93,62.835,62.9,1789600000.0
2009-03-06 04:45:00,62.89,62.955,62.845,62.94,2497199998.0
2009-03-06 05:00:00,62.94,62.99,62.94,62.96,943400000.0
2009-03-06 05:15:00,62.96,63.01,62.96,62.97,2119400001.0
2009-03-06 05:30:00,62.97,62.985,62.865,62.975,1677600000.0
2009-03-06 05:45:00,62.975,63.02,62.945,63.01,1712200000.0
2009-03-06 06:00:00,63.005,63.04,62.97,63.02,2293200000.0
2009-03-06 06:15:00,63.025,63.185,63.02,63.135,2687000001.0
2009-03-06 06:30:00,63.135,63.19,63.095,63.17,3020400002.0
2009-03-06 06:45:00,63.165,63.19,63.115,63.15,1357800000.0
2009-03-06 07:00:00,63.15,63.175,63.06,63.07,2169400001.0
2009-03-06 07:15:00,63.07,63.08,62.99,62.99,1507600000.0
2009-03-06 07:30:00,62.995,63.01,62.93,62.965,2253600002.0
2009-03-06 07:45:00,62.965,63.055,62.935,63.05,2748800001.0
2009-03-06 08:00:00,63.05,63.105,62.855,62.885,4761600001.0
2009-03-06 08:15:00,62.885,63.02,62.81,63.01,4859000002.0
2009-03-06 08:30:00,63.005,63.1,62.925,62.97,5107199999.0
2009-03-06 08:45:00,62.97,62.98,62.73,62.86,4871599999.0
2009-03-06 09:00:00,62.86,62.9,62.61,62.725,6818899999.0
2009-03-06 09:15:00,62.725,62.77,62.575,62.685,4941600005.0
2009-03-06 09:30:00,62.685,62.755,62.61,62.655,5679800002.0
2009-03-06 09:45:00,62.655,62.73,62.61,62.65,3345600000.0
2009-03-06 10:00:00,62.65,62.87,62.63,62.845,6084800000.0
2009-03-06 10:15:00,62.85,62.85,62.575,62.585,4449400000.0
2009-03-06 10:30:00,62.575,62.6,62.34,62.355,5328000000.0
2009-03-06 10:45:00,62.355,62.425,62.27,62.32,4225000000.0
2009-03-06 11:00:00,62.32,62.46,62.28,62.435,4471800005.0
2009-03-06 11:15:00,62.44,62.44,62.05,62.08,5567699999.0
2009-03-06 11:30:00,62.08,62.14,61.865,62.07,4519000001.0
2009-03-06 11:45:00,62.065,62.145,61.85,61.9,4629100002.0
2009-03-06 12:00:00,61.91,61.94,61.825,61.86,4886799998.0
2009-03-06 12:15:00,61.86,61.89,61.605,61.625,6933200001.0
2009-03-06 12:30:00,61.62,61.82,61.61,61.72,4601000000.0
2009-03-06 12:45:00,61.715,61.855,61.7,61.82,3376600001.0
2009-03-06 13:00:00,61.82,61.86,61.755,61.855,2741500000.0
2009-03-06 13:15:00,61.85,61.905,61.775,61.89,3648400000.0
2009-03-06 13:30:00,61.885,62.075,61.855,62.075,3067800000.0
2009-03-06 13:45:00,62.075,62.3,62.005,62.26,4082200001.0
2009-03-06 14:00:00,62.26,62.3,62.09,62.105,4020399998.0
2009-03-06 14:15:00,62.11,62.165,62.07,62.15,3188200000.0
2009-03-06 14:30:00,62.145,62.205,62.135,62.16,1780200000.0
2009-03-06 14:45:00,62.165,62.26,62.075,62.155,3532700000.0
2009-03-06 15:00:00,62.155,62.22,61.925,61.93,4475200000.0
2009-03-06 15:15:00,61.925,62.12,61.885,61.885,6774200002.0
2009-03-06 15:30:00,61.885,62.615,61.885,62.375,6680400000.0
2009-03-06 15:45:00,62.37,62.955,62.255,62.87,8047900000.0
2009-03-06 16:00:00,62.87,63.02,62.695,62.695,6862100001.0
2009-03-06 16:15:00,62.695,62.89,62.65,62.835,6126600000.0
2009-03-06 16:30:00,62.83,63.395,62.67,63.37,6169500000.0
2009-03-06 16:45:00,63.37,63.43,63.01,63.065,6261600001.0
2009-03-06 17:00:00,63.065,63.25,62.96,63.025,6203300000.0
2009-03-06 17:15:00,63.025,63.055,62.775,62.92,5563100000.0
2009-03-06 17:30:00,62.92,62.96,62.68,62.775,6200200000.0
2009-03-06 17:45:00,62.775,62.775,62.315,62.495,6048900000.0
2009-03-06 18:00:00,62.485,62.655,62.395,62.535,6429500000.0
2009-03-06 18:15:00,62.535,62.66,62.515,62.62,5220400000.0
2009-03-06 18:30:00,62.62,62.9,62.585,62.685,6118199999.0
2009-03-06 18:45:00,62.685,62.785,62.64,62.69,5020400000.0
2009-03-06 19:00:00,62.69,62.865,62.68,62.795,3385600000.0
2009-03-06 19:15:00,62.795,62.83,62.68,62.715,2987000000.0
2009-03-06 19:30:00,62.715,62.715,62.475,62.475,3362800000.0
2009-03-06 19:45:00,62.47,62.67,62.44,62.66,3967000000.0
2009-03-06 20:00:00,62.655,62.66,62.495,62.57,2165200000.0
2009-03-06 20:15:00,62.58,62.585,62.43,62.445,2430000000.0
2009-03-06 20:30:00,62.445,62.46,62.33,62.4,3039200000.0
2009-03-06 20:45:00,62.405,62.67,62.405,62.65,2935800000.0
2009-03-06 21:00:00,62.65,62.855,62.65,62.825,3496600000.0
2009-03-06 21:15:00,62.825,62.855,62.63,62.83,2399200000.0
2009-03-06 21:30:00,62.835,62.85,62.665,62.695,2364000000.0
2009-03-06 21:45:00,62.695,62.695,62.46,62.57,3647200000.0
2009-03-06 22:00:00,62.565,62.615,62.505,62.585,2185600000.0
2009-03-06 22:15:00,62.585,62.645,62.515,62.58,2520600000.0
2009-03-06 22:30:00,62.585,62.865,62.585,62.845,3543400000.0
2009-03-06 22:45:00,62.845,62.96,62.81,62.91,3424800000.0
2009-03-06 23:00:00,62.91,63.11,62.91,63.04,1727200000.0
2009-03-06 23:15:00,63.04,63.15,62.96,63.03,2614600000.0
2009-03-06 23:30:00,63.03,63.065,62.94,62.95,1508000000.0
2009-03-06 23:45:00,62.96,62.985,62.91,62.945,885200000.0
2009-03-08 23:00:00,62.887,63.0,62.848,62.956,2266500004.0
2009-03-08 23:15:00,62.955,63.135,62.941,63.135,2632500001.0
2009-03-08 23:30:00,63.096,63.13,62.949,62.976,2497100005.0
2009-03-08 23:45:00,62.985,63.044,62.929,62.97,2702800002.0
2009-03-09 00:00:00,63.03,63.16,62.965,63.02,509200000.0
2009-03-09 00:15:00,63.015,63.115,63.004,63.015,608000000.0
2009-03-09 00:30:00,63.015,63.025,62.96,63.0,605400000.0
2009-03-09 00:45:00,63.005,63.035,62.99,63.025,574800000.0
2009-03-09 01:00:00,63.025,63.165,62.985,63.12,1202500000.0
2009-03-09 01:15:00,63.12,63.155,63.05,63.08,2015800000.0
2009-03-09 01:30:00,63.085,63.125,62.96,62.995,2867000000.0
2009-03-09 01:45:00,62.995,63.005,62.925,62.955,2305000000.0
2009-03-09 02:00:00,62.955,63.17,62.95,63.15,1617200000.0
2009-03-09 02:15:00,63.15,63.33,63.13,63.275,2477800000.0
2009-03-09 02:30:00,63.265,63.37,63.26,63.3,1912000000.0
2009-03-09 02:45:00,63.3,63.315,63.15,63.21,2950400000.0
2009-03-09 03:00:00,63.205,63.275,63.155,63.165,2140800000.0
2009-03-09 03:15:00,63.17,63.255,63.085,63.16,2042800000.0
2009-03-09 03:30:00,63.165,63.27,63.15,63.215,1006800000.0
2009-03-09 03:45:00,63.22,63.225,63.135,63.155,852400000.0
2009-03-09 04:00:00,63.165,63.28,63.155,63.26,1226400000.0
2009-03-09 04:15:00,63.255,63.335,63.235,63.285,1890900000.0
2009-03-09 04:30:00,63.28,63.29,63.21,63.225,780600000.0
2009-03-09 04:45:00,63.23,63.24,63.175,63.18,724000000.0
2009-03-09 05:00:00,63.18,63.18,62.955,63.02,1982400000.0
2009-03-09 05:15:00,63.03,63.07,62.985,63.05,937200000.0
2009-03-09 05:30:00,63.05,63.05,62.695,62.77,2775400000.0
2009-03-09 05:45:00,62.78,62.805,62.685,62.685,2213800000.0
2009-03-09 06:00:00,62.68,62.885,62.675,62.885,1049500000.0
2009-03-09 06:15:00,62.885,62.955,62.865,62.865,1411500000.0
2009-03-09 06:30:00,62.86,62.865,62.755,62.805,2029600000.0
2009-03-09 06:45:00,62.805,62.83,62.725,62.815,1432200000.0
2009-03-09 07:00:00,62.82,62.955,62.805,62.95,1541400000.0
2009-03-09 07:15:00,62.955,63.07,62.94,62.95,1638600000.0
2009-03-09 07:30:00,62.955,62.98,62.905,62.905,2126200000.0
2009-03-09 07:45:00,62.92,62.995,62.835,62.885,2045400000.0
2009-03-09 08:00:00,62.89,62.925,62.775,62.8,2397400000.0
2009-03-09 08:15:00,62.795,62.845,62.71,62.765,3598200000.0
2009-03-09 08:30:00,62.775,62.895,62.775,62.84,1679000000.0
2009-03-09 08:45:00,62.845,62.94,62.765,62.935,1671600000.0
2009-03-09 09:00:00,62.94,62.975,62.765,62.86,3433599999.0
2009-03-09 09:15:00,62.865,62.995,62.83,62.915,2871200001.0
2009-03-09 09:30:00,62.92,63.24,62.895,63.205,2956000000.0
2009-03-09 09:45:00,63.21,63.36,63.19,63.245,4773599999.0
2009-03-09 10:00:00,63.235,63.245,63.03,63.065,6760799996.0
2009-03-09 10:15:00,63.055,63.105,62.89,62.9,6544000001.0
2009-03-09 10:30:00,62.89,62.97,62.84,62.97,5135800001.0
2009-03-09 10:45:00,62.965,63.005,62.845,62.92,6072000000.0
2009-03-09 11:00:00,62.92,62.935,62.615,62.68,6219799999.0
2009-03-09 11:15:00,62.68,62.85,62.61,62.77,6250200002.0
2009-03-09 11:30:00,62.77,62.94,62.705,62.8,7011399996.0
2009-03-09 11:45:00,62.8,62.85,62.76,62.805,6683400000.0
2009-03-09 12:00:00,62.81,62.945,62.775,62.94,5970200000.0
2009-03-09 12:15:00,62.945,63.035,62.84,62.86,6260200000.0
2009-03-09 12:30:00,62.855,62.985,62.835,62.945,6037200000.0
2009-03-09 12:45:00,62.945,62.965,62.745,62.815,5756600000.0
2009-03-09 13:00:00,62.82,63.065,62.76,63.025,7324600000.0
2009-03-09 13:15:00,63.02,63.075,62.905,63.015,6639700001.0
2009-03-09 13:30:00,63.015,63.055,62.905,63.01,6626600004.0
2009-03-09 13:45:00,63.01,63.045,62.875,62.89,3601800000.0
2009-03-09 14:00:00,62.885,62.985,62.83,62.93,5630600000.0
2009-03-09 14:15:00,62.925,62.97,62.845,62.885,4737800000.0
2009-03-09 14:30:00,62.885,62.92,62.54,62.585,5385600001.0
2009-03-09 14:45:00,62.58,62.67,62.435,62.585,7494599999.0
2009-03-09 15:00:00,62.59,62.69,62.51,62.53,5811300000.0
2009-03-09 15:15:00,62.535,62.695,62.51,62.665,4586800000.0
2009-03-09 15:30:00,62.665,62.96,62.635,62.91,9373700000.0
2009-03-09 15:45:00,62.91,62.995,62.78,62.785,9261000002.0
2009-03-09 16:00:00,62.78,63.145,62.695,63.12,8589600000.0
2009-03-09 16:15:00,63.125,63.175,62.895,63.065,8119400000.0
2009-03-09 16:30:00,63.065,63.075,62.775,62.94,7954600000.0
2009-03-09 16:45:00,62.945,62.985,62.75,62.78,7886000002.0
2009-03-09 17:00:00,62.785,62.8,62.535,62.675,7665399999.0
2009-03-09 17:15:00,62.67,62.765,62.5,62.665,6686800000.0
2009-03-09 17:30:00,62.67,62.73,62.49,62.59,7564400000.0
2009-03-09 17:45:00,62.59,62.665,62.38,62.385,7383900000.0
2009-03-09 18:00:00,62.39,62.63,62.375,62.61,5661000000.0
2009-03-09 18:15:00,62.605,62.755,62.555,62.675,5892800000.0
2009-03-09 18:30:00,62.68,62.72,62.5,62.565,5509000001.0
2009-03-09 18:45:00,62.565,62.675,62.555,62.63,4433200001.0
2009-03-09 19:00:00,62.625,62.625,62.375,62.385,4676400000.0
2009-03-09 19:15:00,62.39,62.5,62.365,62.465,4170800000.0
2009-03-09 19:30:00,62.465,62.53,62.4,62.465,3056600000.0
2009-03-09 19:45:00,62.465,62.57,62.41,62.48,3982600000.0
2009-03-09 20:00:00,62.475,62.565,62.45,62.53,4666000000.0
2009-03-09 20:15:00,62.535,62.625,62.51,62.57,4056400000.0
2009-03-09 20:30:00,62.57,62.61,62.455,62.555,3227800000.0
2009-03-09 20:45:00,62.555,62.63,62.525,62.55,3600200000.0
2009-03-09 21:00:00,62.545,62.655,62.43,62.47,2819700000.0
2009-03-09 21:15:00,62.465,62.485,62.32,62.385,3229100000.0
2009-03-09 21:30:00,62.405,62.495,62.345,62.415,3109300000.0
2009-03-09 21:45:00,62.415,62.5,62.39,62.405,2826200000.0
2009-03-09 22:00:00,62.405,62.445,62.385,62.41,1618600000.0
2009-03-09 22:15:00,62.405,62.415,62.315,62.32,1512200000.0
2009-03-09 22:30:00,62.32,62.365,62.245,62.34,2644600000.0
2009-03-09 22:45:00,62.34,62.46,62.335,62.425,1674400000.0
2009-03-09 23:00:00,62.43,62.5,62.385,62.44,1337200000.0
2009-03-09 23:15:00,62.44,62.535,62.39,62.42,883600000.0
2009-03-09 23:30:00,62.425,62.44,62.33,62.385,990400000.0
2009-03-09 23:45:00,62.38,62.415,62.355,62.395,1182000000.0
2009-03-10 00:00:00,62.395,62.43,62.37,62.375,449000000.0
2009-03-10 00:15:00,62.375,62.43,62.335,62.42,1560800000.0
2009-03-10 00:30:00,62.4,62.605,62.38,62.57,1304200000.0
2009-03-10 00:45:00,62.575,62.585,62.535,62.575,941000000.0
2009-03-10 01:00:00,62.575,62.765,62.56,62.74,2078000000.0
2009-03-10 01:15:00,62.75,62.75,62.61,62.63,1351000000.0
2009-03-10 01:30:00,62.62,62.715,62.62,62.66,1802400000.0
2009-03-10 01:45:00,62.665,62.79,62.655,62.78,1702800000.0
2009-03-10 02:00:00,62.78,62.815,62.685,62.71,2259600000.0
2009-03-10 02:15:00,62.71,62.945,62.705,62.93,3212200001.0
2009-03-10 02:30:00,62.93,63.015,62.77,62.92,4570300000.0
2009-03-10 02:45:00,62.92,63.03,62.905,62.915,4315000001.0
2009-03-10 03:00:00,62.92,63.075,62.9,62.965,3692000000.0
2009-03-10 03:15:00,62.965,63.02,62.93,63.0,2090899998.0
2009-03-10 03:30:00,63.0,63.05,62.975,62.995,1980499999.0
2009-03-10 03:45:00,62.985,63.06,62.955,63.035,2746599999.0
2009-03-10 04:00:00,63.035,63.095,63.025,63.03,2175100001.0
2009-03-10 04:15:00,63.025,63.06,62.965,63.05,2644700000.0
2009-03-10 04:30:00,63.05,63.05,62.915,62.95,1586400000.0
2009-03-10 04:45:00,62.945,62.99,62.925,62.98,1606700000.0
2009-03-10 05:00:00,62.97,63.1,62.97,63.065,2828200000.0
2009-03-10 05:15:00,63.065,63.11,63.04,63.09,1524600000.0
2009-03-10 05:30:00,63.095,63.125,63.04,63.105,1974600000.0
2009-03-10 05:45:00,63.115,63.22,63.095,63.205,2128700000.0
2009-03-10 06:00:00,63.2,63.21,63.06,63.095,2514000000.0
2009-03-10 06:15:00,63.095,63.12,63.065,63.095,1636800000.0
2009-03-10 06:30:00,63.095,63.18,63.06,63.16,2546200000.0
2009-03-10 06:45:00,63.16,63.19,63.06,63.125,3449800000.0
2009-03-10 07:00:00,63.125,63.175,63.1,63.13,2198800000.0
2009-03-10 07:15:00,63.13,63.195,63.115,63.165,2736999999.0
2009-03-10 07:30:00,63.165,63.31,63.105,63.285,3427700000.0
2009-03-10 07:45:00,63.285,63.31,62.925,62.93,3438700001.0
2009-03-10 08:00:00,62.93,63.105,62.795,62.82,5181800000.0
2009-03-10 08:15:00,62.82,62.89,62.725,62.8,3890200002.0
2009-03-10 08:30:00,62.79,62.855,62.71,62.855,3470400000.0
2009-03-10 08:45:00,62.86,62.97,62.85,62.89,3187400000.0
2009-03-10 09:00:00,62.88,63.11,62.875,63.095,3738000000.0
2009-03-10 09:15:00,63.095,63.15,63.0,63.08,4433000000.0
2009-03-10 09:30:00,63.08,63.08,62.905,63.075,4070099999.0
2009-03-10 09:45:00,63.08,63.195,63.08,63.19,4903800002.0
2009-03-10 10:00:00,63.19,63.245,62.95,62.985,7281999999.0
2009-03-10 10:15:00,62.985,63.225,62.98,63.2,6509200004.0
2009-03-10 10:30:00,63.2,63.275,63.175,63.23,5919800001.0
2009-03-10 10:45:00,63.235,63.26,63.07,63.075,5855000001.0
2009-03-10 11:00:00,63.075,63.135,63.025,63.055,5357499999.0
2009-03-10 11:15:00,63.055,63.1,62.835,62.935,6488700006.0
2009-03-10 11:30:00,62.935,63.05,62.895,62.99,6531000000.0
2009-03-10 11:45:00,62.99,63.025,62.875,62.88,5600600000.0
2009-03-10 12:00:00,62.88,63.06,62.865,62.94,6864000000.0
2009-03-10 12:15:00,62.94,63.04,62.915,63.015,6488200000.0
2009-03-10 12:30:00,63.02,63.05,62.93,62.975,6292000000.0
2009-03-10 12:45:00,62.975,63.065,62.885,63.055,8183500000.0
2009-03-10 13:00:00,63.06,63.07,62.915,62.93,6436200000.0
2009-03-10 13:15:00,62.925,62.99,62.88,62.885,4143800000.0
2009-03-10 13:30:00,62.885,63.055,62.885,62.99,5614200000.0
2009-03-10 13:45:00,62.99,63.205,62.965,63.195,5375400000.0
2009-03-10 14:00:00,63.195,63.295,63.155,63.29,6910600002.0
2009-03-10 14:15:00,63.28,63.32,63.075,63.135,10387400000.0
2009-03-10 14:30:00,63.135,63.31,63.13,63.145,9706599999.0
2009-03-10 14:45:00,63.135,63.32,63.105,63.23,8401200000.0
2009-03-10 15:00:00,63.23,63.29,63.145,63.185,8687400000.0
2009-03-10 15:15:00,63.185,63.32,63.175,63.26,7043500000.0
2009-03-10 15:30:00,63.255,63.61,63.22,63.61,10411100000.0
2009-03-10 15:45:00,63.605,63.705,63.54,63.55,10522699999.0
2009-03-10 16:00:00,63.55,63.77,63.51,63.67,9388000000.0
2009-03-10 16:15:00,63.665,63.745,63.56,63.605,8346999998.0
2009-03-10 16:30:00,63.605,63.685,63.52,63.565,7107599999.0
2009-03-10 16:45:00,63.565,63.765,63.535,63.6,7294199999.0
2009-03-10 17:00:00,63.6,63.645,63.53,63.625,7038800000.0
2009-03-10 17:15:00,63.635,63.75,63.615,63.71,7400500000.0
2009-03-10 17:30:00,63.715,63.755,63.545,63.545,6545600000.0
2009-03-10 17:45:00,63.545,63.8,63.545,63.685,6793899999.0
2009-03-10 18:00:00,63.685,63.715,63.605,63.655,7389600000.0
2009-03-10 18:15:00,63.66,63.725,63.62,63.675,6694400000.0
2009-03-10 18:30:00,63.675,63.71,63.565,63.57,4559200000.0
2009-03-10 18:45:00,63.57,63.64,63.525,63.525,6165200000.0
2009-03-10 19:00:00,63.525,63.565,63.455,63.53,3062200000.0
2009-03-10 19:15:00,63.53,63.62,63.515,63.535,5123800000.0
2009-03-10 19:30:00,63.535,63.875,63.505,63.87,5774800000.0
2009-03-10 19:45:00,63.86,63.89,63.495,63.57,5656800000.0
2009-03-10 20:00:00,63.57,63.58,63.33,63.34,5525300001.0
2009-03-10 20:15:00,63.34,63.54,63.29,63.51,6505600000.0
2009-03-10 20:30:00,63.51,63.585,63.39,63.575,6796200003.0
2009-03-10 20:45:00,63.58,63.595,63.4,63.455,5481600002.0
2009-03-10 21:00:00,63.445,63.475,63.275,63.33,4980600000.0
2009-03-10 21:15:00,63.32,63.415,63.295,63.39,3318800000.0
2009-03-10 21:30:00,63.395,63.515,63.395,63.415,2925400000.0
2009-03-10 21:45:00,63.42,63.63,63.4,63.545,3291000000.0
2009-03-10 22:00:00,63.545,63.735,63.53,63.65,3000000000.0
2009-03-10 22:15:00,63.65,63.695,63.57,63.58,2831000000.0
2009-03-10 22:30:00,63.58,63.71,63.58,63.695,2224899999.0
2009-03-10 22:45:00,63.695,63.73,63.68,63.7,1720600004.0
2009-03-10 23:00:00,63.7,63.795,63.67,63.73,1233400000.0
2009-03-10 23:15:00,63.73,63.77,63.67,63.69,661200000.0
2009-03-10 23:30:00,63.695,63.855,63.685,63.825,1477400000.0
2009-03-10 23:45:00,63.82,63.83,63.77,63.79,516800000.0
2009-03-11 00:00:00,63.795,63.795,63.7,63.77,569800000.0
2009-03-11 00:15:00,63.76,63.905,63.76,63.88,1076400000.0
2009-03-11 00:30:00,63.88,63.915,63.825,63.85,683000000.0
2009-03-11 00:45:00,63.85,63.92,63.825,63.855,1007200000.0
2009-03-11 01:00:00,63.86,63.9,63.73,63.75,1928600000.0
2009-03-11 01:15:00,63.745,63.89,63.735,63.85,1589000000.0
2009-03-11 01:30:00,63.845,63.985,63.845,63.985,1849300000.0
2009-03-11 01:45:00,63.99,64.04,63.94,64.0,2763800000.0
2009-03-11 02:00:00,64.0,64.07,63.9,64.025,2539600000.0
2009-03-11 02:15:00,64.025,64.055,63.96,64.02,2785500000.0
2009-03-11 02:30:00,64.04,64.06,63.9,63.955,2587800000.0
2009-03-11 02:45:00,63.955,64.01,63.93,63.945,2746200000.0
2009-03-11 03:00:00,63.945,63.965,63.755,63.81,4304599999.0
2009-03-11 03:15:00,63.81,63.815,63.7,63.81,3541200000.0
2009-03-11 03:30:00,63.815,63.83,63.68,63.715,3179800000.0
2009-03-11 03:45:00,63.715,63.84,63.71,63.785,3082000000.0
2009-03-11 04:00:00,63.78,63.81,63.75,63.79,2094800000.0
2009-03-11 04:15:00,63.785,63.79,63.67,63.725,2218200000.0
2009-03-11 04:30:00,63.72,63.73,63.56,63.59,2678200000.0
2009-03-11 04:45:00,63.595,63.64,63.59,63.635,1696800000.0
2009-03-11 05:00:00,63.635,63.69,63.59,63.63,2715100000.0
2009-03-11 05:15:00,63.625,63.705,63.625,63.69,2154399999.0
2009-03-11 05:30:00,63.69,63.715,63.325,63.36,6683299991.0
2009-03-11 05:45:00,63.365,63.46,63.27,63.325,6270200001.0
2009-03-11 06:00:00,63.33,63.385,62.96,63.12,6911500006.0
2009-03-11 06:15:00,63.12,63.26,63.115,63.165,6143600005.0
2009-03-11 06:30:00,63.16,63.29,63.145,63.25,2775700000.0
2009-03-11 06:45:00,63.26,63.31,63.125,63.125,3479600000.0
2009-03-11 07:00:00,63.125,63.35,63.125,63.315,3553600000.0
2009-03-11 07:15:00,63.31,63.375,63.28,63.295,3167000000.0
2009-03-11 07:30:00,63.3,63.42,63.24,63.39,3564400000.0
2009-03-11 07:45:00,63.395,63.41,63.295,63.295,3441400000.0
2009-03-11 08:00:00,63.295,63.31,63.04,63.08,5355000000.0
2009-03-11 08:15:00,63.085,63.195,63.025,63.18,3803400000.0
2009-03-11 08:30:00,63.18,63.28,63.095,63.225,4259000000.0
2009-03-11 08:45:00,63.225,63.305,63.14,63.17,4881600000.0
2009-03-11 09:00:00,63.17,63.31,63.145,63.27,4599399999.0
2009-03-11 09:15:00,63.27,63.275,63.1,63.185,4724800001.0
2009-03-11 09:30:00,63.19,63.31,63.14,63.245,4487299999.0
2009-03-11 09:45:00,63.255,63.36,63.19,63.345,5826400001.0
2009-03-11 10:00:00,63.345,63.35,63.225,63.295,6141600000.0
2009-03-11 10:15:00,63.295,63.37,63.24,63.26,5785800000.0
2009-03-11 10:30:00,63.24,63.24,63.125,63.205,5032200000.0
2009-03-11 10:45:00,63.205,63.24,63.075,63.22,6491399999.0
2009-03-11 11:00:00,63.22,63.43,63.205,63.42,6942399999.0
2009-03-11 11:15:00,63.425,63.51,63.355,63.47,6422200001.0
2009-03-11 11:30:00,63.465,63.535,63.405,63.44,5973799999.0
2009-03-11 11:45:00,63.44,63.55,63.44,63.53,5285000001.0
2009-03-11 12:00:00,63.525,63.76,63.525,63.69,6587000002.0
2009-03-11 12:15:00,63.69,63.815,63.69,63.715,5035800000.0
2009-03-11 12:30:00,63.71,63.715,63.615,63.625,5705999997.0
2009-03-11 12:45:00,63.625,63.75,63.625,63.74,5618799998.0
2009-03-11 13:00:00,63.74,63.805,63.655,63.8,5617000000.0
2009-03-11 13:15:00,63.805,63.97,63.785,63.86,6235400000.0
2009-03-11 13:30:00,63.855,63.92,63.76,63.84,7652900000.0
2009-03-11 13:45:00,63.845,63.91,63.815,63.865,7637100000.0
2009-03-11 14:00:00,63.86,63.92,63.695,63.77,8245000000.0
2009-03-11 14:15:00,63.77,63.855,63.65,63.825,7153299998.0
2009-03-11 14:30:00,63.82,63.93,63.755,63.78,7411800000.0
2009-03-11 14:45:00,63.78,63.855,63.755,63.755,6915200001.0
2009-03-11 15:00:00,63.755,63.835,63.725,63.75,7020400000.0
2009-03-11 15:15:00,63.75,63.875,63.73,63.805,7151800000.0
2009-03-11 15:30:00,63.81,63.82,63.595,63.74,8203700000.0
2009-03-11 15:45:00,63.735,63.88,63.67,63.715,8778699999.0
2009-03-11 16:00:00,63.715,63.87,63.635,63.745,8416500000.0
2009-03-11 16:15:00,63.75,63.925,63.69,63.88,8150400000.0
2009-03-11 16:30:00,63.875,63.93,63.745,63.76,7749100000.0
2009-03-11 16:45:00,63.76,63.795,63.67,63.675,6406200000.0
2009-03-11 17:00:00,63.675,63.83,63.63,63.785,7579399999.0
2009-03-11 17:15:00,63.785,63.84,63.69,63.8,6538400001.0
2009-03-11 17:30:00,63.8,63.82,63.675,63.69,6458400000.0
2009-03-11 17:45:00,63.695,63.77,63.475,63.49,7186100006.0
2009-03-11 18:00:00,63.495,63.505,63.285,63.405,8500600000.0
2009-03-11 18:15:00,63.41,63.42,63.055,63.15,7619200001.0
2009-03-11 18:30:00,63.155,63.33,63.1,63.13,4807599999.0
2009-03-11 18:45:00,63.135,63.245,63.065,63.065,4040400001.0
2009-03-11 19:00:00,63.065,63.255,63.065,63.205,4434200000.0
2009-03-11 19:15:00,63.215,63.35,63.175,63.21,4041000000.0
2009-03-11 19:30:00,63.22,63.365,63.16,63.305,3951000000.0
2009-03-11 19:45:00,63.31,63.355,63.185,63.27,3141600000.0
2009-03-11 20:00:00,63.26,63.33,63.155,63.185,3710400000.0
2009-03-11 20:15:00,63.185,63.195,62.795,62.875,4571700000.0
2009-03-11 20:30:00,62.88,63.025,62.745,63.01,5044000000.0
2009-03-11 20:45:00,63.01,63.11,62.975,63.055,3922200000.0
2009-03-11 21:00:00,63.05,63.2,63.04,63.185,3140800000.0
2009-03-11 21:15:00,63.185,63.42,63.18,63.365,4605400000.0
2009-03-11 21:30:00,63.38,63.4,63.285,63.32,2811000000.0
2009-03-11 21:45:00,63.32,63.35,63.17,63.195,3547800000.0
2009-03-11 22:00:00,63.19,63.495,63.175,63.335,3746000000.0
2009-03-11 22:15:00,63.335,63.37,63.21,63.345,1204000000.0
2009-03-11 22:30:00,63.345,63.415,63.305,63.38,1676000000.0
2009-03-11 22:45:00,63.375,63.45,63.33,63.42,1361800000.0
2009-03-11 23:00:00,63.41,63.425,63.13,63.2,1872100000.0
2009-03-11 23:15:00,63.205,63.315,63.16,63.235,754000000.0
2009-03-11 23:30:00,63.23,63.41,63.195,63.405,1358799999.0
2009-03-11 23:45:00,63.405,63.41,63.32,63.32,1214400000.0
2009-03-12 00:00:00,63.32,63.45,63.32,63.445,896800000.0
2009-03-12 00:15:00,63.45,63.48,63.35,63.385,611800000.0
2009-03-12 00:30:00,63.36,63.415,63.3,63.34,1125200000.0
2009-03-12 00:45:00,63.34,63.35,63.26,63.32,685000000.0
2009-03-12 01:00:00,63.31,63.34,63.22,63.26,885600000.0
2009-03-12 01:15:00,63.25,63.365,63.225,63.23,949300000.0
2009-03-12 01:30:00,63.225,63.28,63.11,63.17,1052100000.0
2009-03-12 01:45:00,63.17,63.17,62.945,62.995,2280500000.0
2009-03-12 02:00:00,63.0,63.035,62.865,62.915,3076200000.0
2009-03-12 02:15:00,62.92,63.01,62.91,62.955,2559200000.0
2009-03-12 02:30:00,62.955,63.305,62.865,63.2,4250200000.0
2009-03-12 02:45:00,63.2,63.38,63.18,63.275,4152800000.0
2009-03-12 03:00:00,63.27,63.28,62.985,63.04,4273600000.0
2009-03-12 03:15:00,63.05,63.06,62.84,62.92,4602600000.0
2009-03-12 03:30:00,62.925,62.955,62.82,62.935,3156000000.0
2009-03-12 03:45:00,62.935,62.97,62.88,62.925,2233400000.0
2009-03-12 04:00:00,62.925,62.99,62.78,62.945,2607800000.0
2009-03-12 04:15:00,62.945,62.95,62.79,62.9,3421200000.0
2009-03-12 04:30:00,62.895,62.925,62.855,62.88,2603000000.0
2009-03-12 04:45:00,62.885,62.89,62.78,62.85,2652200000.0
2009-03-12 05:00:00,62.84,62.855,62.565,62.62,3140600000.0
2009-03-12 05:15:00,62.615,62.63,62.455,62.52,4703600000.0
2009-03-12 05:30:00,62.515,62.545,62.35,62.525,4501100003.0
2009-03-12 05:45:00,62.525,62.525,62.335,62.355,3306800000.0
2009-03-12 06:00:00,62.36,62.46,62.315,62.46,2500400000.0
2009-03-12 06:15:00,62.46,62.46,62.325,62.39,3008800000.0
2009-03-12 06:30:00,62.39,62.39,62.24,62.28,2471800000.0
2009-03-12 06:45:00,62.28,62.41,62.26,62.345,2525600000.0
2009-03-12 07:00:00,62.345,62.455,62.325,62.445,2056800000.0
2009-03-12 07:15:00,62.455,62.545,62.415,62.5,3066400000.0
2009-03-12 07:30:00,62.505,62.515,62.43,62.465,2833000001.0
2009-03-12 07:45:00,62.465,62.475,62.335,62.34,2814600000.0
2009-03-12 08:00:00,62.36,62.385,62.11,62.22,5955000000.0
2009-03-12 08:15:00,62.21,62.285,62.07,62.145,3843200000.0
2009-03-12 08:30:00,62.14,62.24,62.11,62.145,3563600000.0
2009-03-12 08:45:00,62.14,62.195,62.06,62.15,4553600001.0
2009-03-12 09:00:00,62.15,62.215,62.04,62.135,3668000001.0
2009-03-12 09:15:00,62.14,62.195,62.01,62.06,4867400000.0
2009-03-12 09:30:00,62.07,62.115,61.855,61.935,6542200000.0
2009-03-12 09:45:00,61.935,62.065,61.925,61.99,5303400000.0
2009-03-12 10:00:00,61.99,62.0,61.83,61.87,6875200002.0
2009-03-12 10:15:00,61.87,61.925,61.71,61.755,6243800000.0
2009-03-12 10:30:00,61.755,61.805,61.585,61.615,6201200000.0
2009-03-12 10:45:00,61.615,61.64,61.41,61.615,9598500002.0
2009-03-12 11:00:00,61.62,61.805,61.615,61.73,6482200004.0
2009-03-12 11:15:00,61.73,61.765,61.525,61.7,6520500001.0
2009-03-12 11:30:00,61.7,61.945,61.7,61.845,6459700000.0
2009-03-12 11:45:00,61.845,62.12,61.84,62.095,6768500000.0
2009-03-12 12:00:00,62.085,62.125,61.885,61.95,5811000000.0
2009-03-12 12:15:00,61.95,62.0,61.87,61.995,4517299997.0
2009-03-12 12:30:00,62.0,62.095,61.96,62.055,5112600000.0
2009-03-12 12:45:00,62.055,62.225,62.055,62.175,5984600005.0
2009-03-12 13:00:00,62.17,62.185,62.015,62.08,6540100000.0
2009-03-12 13:15:00,62.075,62.11,61.98,62.1,5429800001.0
2009-03-12 13:30:00,62.1,62.42,62.095,62.37,6161800002.0
2009-03-12 13:45:00,62.37,62.435,62.325,62.38,5410100000.0
2009-03-12 14:00:00,62.38,62.56,62.325,62.335,8382600001.0
2009-03-12 14:15:00,62.34,62.47,62.285,62.43,6326400000.0
2009-03-12 14:30:00,62.44,62.78,62.44,62.78,8230900001.0
2009-03-12 14:45:00,62.78,62.805,62.575,62.76,6652800000.0
2009-03-12 15:00:00,62.76,63.03,62.69,62.81,12951899992.0
2009-03-12 15:15:00,62.81,62.935,62.705,62.82,13126599984.0
2009-03-12 15:30:00,62.82,62.965,62.7,62.82,12398499992.0
2009-03-12 15:45:00,62.82,62.9,62.625,62.9,9503100000.0
2009-03-12 16:00:00,62.905,63.34,62.835,63.21,10961899999.0
2009-03-12 16:15:00,63.21,63.39,63.145,63.29,9857400000.0
2009-03-12 16:30:00,63.295,63.41,63.035,63.28,8257499999.0
2009-03-12 16:45:00,63.29,63.345,63.13,63.135,8104400000.0
2009-03-12 17:00:00,63.135,63.42,63.12,63.41,7241200003.0
2009-03-12 17:15:00,63.405,63.475,63.12,63.215,7747900000.0
2009-03-12 17:30:00,63.22,63.295,63.095,63.245,7791200001.0
2009-03-12 17:45:00,63.255,63.375,63.17,63.335,6992599999.0
2009-03-12 18:00:00,63.335,63.565,63.285,63.505,6963000000.0
2009-03-12 18:15:00,63.505,63.545,63.32,63.365,6956800000.0
2009-03-12 18:30:00,63.365,63.485,63.32,63.44,5227800000.0
2009-03-12 18:45:00,63.44,63.615,63.365,63.485,5055400000.0
2009-03-12 19:00:00,63.485,63.535,63.32,63.4,5630600000.0
2009-03-12 19:15:00,63.405,63.475,63.3,63.35,4491400000.0
2009-03-12 19:30:00,63.35,63.625,63.35,63.59,4300600000.0
2009-03-12 19:45:00,63.585,63.645,63.56,63.595,4083000000.0
2009-03-12 20:00:00,63.595,63.715,63.59,63.69,4717400000.0
2009-03-12 20:15:00,63.695,63.755,63.595,63.755,3486400000.0
2009-03-12 20:30:00,63.755,63.895,63.745,63.83,3285800000.0
2009-03-12 20:45:00,63.835,63.965,63.78,63.955,4475000000.0
2009-03-12 21:00:00,63.945,64.05,63.79,63.995,5376000000.0
2009-03-12 21:15:00,63.995,64.06,63.765,63.78,4845000000.0
2009-03-12 21:30:00,63.79,63.895,63.68,63.835,4294000000.0
2009-03-12 21:45:00,63.84,63.975,63.745,63.845,4364800000.0
2009-03-12 22:00:00,63.845,63.985,63.78,63.945,3037800000.0
2009-03-12 22:15:00,63.945,64.145,63.9,64.025,4235200000.0
2009-03-12 22:30:00,64.03,64.095,63.955,64.08,2456000000.0
2009-03-12 22:45:00,64.08,64.085,63.93,63.955,1628600000.0
2009-03-12 23:00:00,63.96,64.12,63.95,64.105,760400000.0
2009-03-12 23:15:00,64.095,64.18,64.08,64.095,1590000000.0
2009-03-12 23:30:00,64.105,64.205,64.072,64.165,1278600000.0
2009-03-12 23:45:00,64.16,64.19,63.855,63.9,1713200000.0
2009-03-13 00:00:00,63.895,63.965,63.73,63.745,2305400000.0
2009-03-13 00:15:00,63.745,63.845,63.57,63.675,1739600000.0
2009-03-13 00:30:00,63.665,63.75,63.6,63.7,2093800000.0
2009-03-13 00:45:00,63.7,63.72,63.645,63.675,1332600000.0
2009-03-13 01:00:00,63.67,63.855,63.61,63.83,2019400000.0
2009-03-13 01:15:00,63.83,63.89,63.8,63.825,1683600000.0
2009-03-13 01:30:00,63.83,63.88,63.74,63.85,2236800000.0
2009-03-13 01:45:00,63.82,63.835,63.61,63.63,2735800000.0
2009-03-13 02:00:00,63.625,63.685,63.535,63.67,3831000000.0
2009-03-13 02:15:00,63.66,63.805,63.615,63.62,4850000000.0
2009-03-13 02:30:00,63.62,63.945,63.62,63.925,4340600000.0
2009-03-13 02:45:00,63.93,64.005,63.875,63.995,5937600000.0
2009-03-13 03:00:00,63.985,64.065,63.86,64.035,5102800000.0
2009-03-13 03:15:00,64.035,64.195,63.975,64.145,6425200000.0
2009-03-13 03:30:00,64.145,64.165,63.98,64.11,5465999999.0
2009-03-13 03:45:00,64.105,64.22,64.0,64.07,4883400000.0
2009-03-13 04:00:00,64.07,64.075,63.955,63.965,3827200000.0
2009-03-13 04:15:00,63.96,63.97,63.855,63.9,5228400000.0
2009-03-13 04:30:00,63.895,63.935,63.84,63.935,4294600000.0
2009-03-13 04:45:00,63.935,64.02,63.925,63.945,4699200000.0
2009-03-13 05:00:00,63.95,63.98,63.875,63.975,3409000000.0
2009-03-13 05:15:00,63.975,64.005,63.935,63.95,2374000001.0
2009-03-13 05:30:00,63.95,63.955,63.74,63.765,3175600000.0
2009-03-13 05:45:00,63.765,63.885,63.765,63.865,2097600000.0
2009-03-13 06:00:00,63.865,63.895,63.8,63.805,1216800000.0
2009-03-13 06:15:00,63.805,63.875,63.725,63.725,3484800000.0
2009-03-13 06:30:00,63.725,63.735,63.63,63.725,4145800000.0
2009-03-13 06:45:00,63.72,63.875,63.655,63.835,3359200000.0
2009-03-13 07:00:00,63.83,63.865,63.765,63.77,3922200000.0
2009-03-13 07:15:00,63.775,63.775,63.7,63.765,2511800000.0
2009-03-13 07:30:00,63.765,63.855,63.765,63.78,2917800000.0
2009-03-13 07:45:00,63.78,63.845,63.745,63.755,2158000000.0
2009-03-13 08:00:00,63.755,63.99,63.755,63.94,3553600000.0
2009-03-13 08:15:00,63.94,64.085,63.93,64.055,4548400000.0
2009-03-13 08:30:00,64.055,64.085,63.955,64.03,3596600000.0
2009-03-13 08:45:00,64.035,64.105,63.84,63.85,5124200000.0
2009-03-13 09:00:00,63.85,64.205,63.845,64.12,6641600000.0
2009-03-13 09:15:00,64.125,64.235,64.045,64.13,5145800000.0
2009-03-13 09:30:00,64.135,64.235,64.055,64.065,5476000000.0
2009-03-13 09:45:00,64.065,64.175,64.045,64.135,5138200000.0
2009-03-13 10:00:00,64.14,64.31,64.11,64.29,4750200000.0
2009-03-13 10:15:00,64.295,64.575,64.255,64.48,6913400000.0
2009-03-13 10:30:00,64.49,64.695,64.47,64.61,9712500013.0
2009-03-13 10:45:00,64.615,64.97,64.6,64.855,9318500004.0
2009-03-13 11:00:00,64.855,64.955,64.72,64.745,7580000000.0
2009-03-13 11:15:00,64.745,64.875,64.57,64.62,7173600000.0
2009-03-13 11:30:00,64.62,64.7,64.48,64.63,6514000005.0
2009-03-13 11:45:00,64.63,64.74,64.515,64.605,8772900003.0
2009-03-13 12:00:00,64.61,64.8,64.505,64.795,7568099999.0
2009-03-13 12:15:00,64.8,64.815,64.59,64.595,6810600000.0
2009-03-13 12:30:00,64.585,64.605,64.435,64.44,6544500003.0
2009-03-13 12:45:00,64.44,64.675,64.335,64.575,6999500000.0
2009-03-13 13:00:00,64.585,64.77,64.575,64.72,6637600002.0
2009-03-13 13:15:00,64.72,64.785,64.645,64.67,5520000001.0
2009-03-13 13:30:00,64.67,64.675,64.47,64.52,6214200002.0
2009-03-13 13:45:00,64.525,64.65,64.52,64.62,4332400001.0
2009-03-13 14:00:00,64.63,64.74,64.535,64.665,4261400000.0
2009-03-13 14:15:00,64.675,64.79,64.665,64.68,3920300001.0
2009-03-13 14:30:00,64.68,64.875,64.665,64.835,5535000001.0
2009-03-13 14:45:00,64.835,64.84,64.61,64.625,6554800002.0
2009-03-13 15:00:00,64.62,64.84,64.605,64.835,6157400000.0
2009-03-13 15:15:00,64.835,64.86,64.715,64.75,5413200000.0
2009-03-13 15:30:00,64.74,64.855,64.69,64.745,7514300002.0
2009-03-13 15:45:00,64.745,64.83,64.71,64.83,6476599999.0
2009-03-13 16:00:00,64.83,64.975,64.785,64.87,7771400000.0
2009-03-13 16:15:00,64.87,64.93,64.665,64.67,6925600002.0
2009-03-13 16:30:00,64.665,64.685,64.47,64.625,6906000001.0
2009-03-13 16:45:00,64.625,64.7,64.48,64.525,6252700000.0
2009-03-13 17:00:00,64.53,64.54,64.145,64.3,7349300000.0
2009-03-13 17:15:00,64.3,64.395,64.09,64.35,8110600000.0
2009-03-13 17:30:00,64.35,64.365,64.17,64.26,7137800000.0
2009-03-13 17:45:00,64.26,64.47,64.245,64.45,6354400000.0
2009-03-13 18:00:00,64.445,64.49,64.335,64.34,4456200000.0
2009-03-13 18:15:00,64.34,64.445,64.29,64.405,4547400000.0
2009-03-13 18:30:00,64.4,64.54,64.4,64.505,2962600000.0
2009-03-13 18:45:00,64.505,64.56,64.485,64.535,3523000000.0
2009-03-13 19:00:00,64.54,64.57,64.475,64.495,3373400000.0
2009-03-13 19:15:00,64.5,64.53,64.345,64.42,2833900000.0
2009-03-13 19:30:00,64.42,64.475,64.38,64.45,2461200000.0
2009-03-13 19:45:00,64.445,64.45,64.355,64.405,1817400000.0
2009-03-13 20:00:00,64.415,64.45,64.305,64.305,2337000000.0
2009-03-13 20:15:00,64.3,64.405,64.27,64.38,2968800000.0
2009-03-13 20:30:00,64.38,64.46,64.33,64.355,2337200000.0
2009-03-13 20:45:00,64.355,64.45,64.345,64.42,2329400000.0
2009-03-13 21:00:00,64.42,64.47,64.4,64.42,1474200000.0
2009-03-13 21:15:00,64.425,64.485,64.415,64.465,2076600000.0
2009-03-13 21:30:00,64.47,64.47,64.37,64.43,1754400000.0
2009-03-13 21:45:00,64.435,64.46,64.365,64.425,2300400000.0
2009-03-13 22:00:00,64.425,64.465,64.41,64.415,1482600000.0
2009-03-13 22:15:00,64.415,64.44,64.355,64.41,1256800000.0
2009-03-13 22:30:00,64.415,64.465,64.385,64.46,592800000.0
2009-03-13 22:45:00,64.465,64.51,64.445,64.445,1021400000.0
2009-03-15 23:00:00,64.235,64.253,64.17,64.235,295200000.0
2009-03-15 23:15:00,64.24,64.295,64.19,64.295,372000000.0
2009-03-15 23:30:00,64.29,64.315,64.21,64.255,100000000.0
2009-03-15 23:45:00,64.24,64.27,64.18,64.23,767800000.0
2009-03-16 00:00:00,64.22,64.265,63.97,63.975,1001200000.0
2009-03-16 00:15:00,63.97,63.975,63.765,63.97,2286800000.0
2009-03-16 00:30:00,63.97,64.045,63.95,64.035,1358800000.0
2009-03-16 00:45:00,64.04,64.11,63.965,64.11,2107600000.0
2009-03-16 01:00:00,64.115,64.305,64.09,64.255,1397800000.0
2009-03-16 01:15:00,64.255,64.38,64.235,64.26,1648000000.0
2009-03-16 01:30:00,64.26,64.305,64.21,64.29,1022600000.0
2009-03-16 01:45:00,64.285,64.41,64.245,64.38,1945600000.0
2009-03-16 02:00:00,64.395,64.54,64.365,64.42,2098400000.0
2009-03-16 02:15:00,64.42,64.46,64.325,64.39,2096200000.0
2009-03-16 02:30:00,64.39,64.56,64.38,64.555,2461400000.0
2009-03-16 02:45:00,64.55,64.62,64.52,64.56,2969200000.0
2009-03-16 03:00:00,64.56,64.65,64.53,64.61,4064600000.0
2009-03-16 03:15:00,64.61,64.66,64.545,64.63,1990400000.0
2009-03-16 03:30:00,64.62,64.63,64.515,64.625,2218200000.0
2009-03-16 03:45:00,64.63,64.72,64.605,64.64,3235300000.0
2009-03-16 04:00:00,64.64,64.67,64.61,64.645,2089400000.0
2009-03-16 04:15:00,64.655,64.685,64.605,64.63,2042800000.0
2009-03-16 04:30:00,64.625,64.685,64.54,64.56,2895134000.0
2009-03-16 04:45:00,64.575,64.595,64.495,64.535,2387000000.0
2009-03-16 05:00:00,64.535,64.61,64.52,64.59,2228600000.0
2009-03-16 05:15:00,64.585,64.6,64.435,64.44,2456000000.0
2009-03-16 05:30:00,64.44,64.5,64.365,64.42,2726100000.0
2009-03-16 05:45:00,64.42,64.515,64.42,64.45,1407000000.0
2009-03-16 06:00:00,64.445,64.445,64.37,64.41,1709200000.0
2009-03-16 06:15:00,64.41,64.42,64.3,64.405,2495900000.0
2009-03-16 06:30:00,64.4,64.525,64.4,64.465,2714600000.0
2009-03-16 06:45:00,64.475,64.5,64.435,64.455,1327200000.0
2009-03-16 07:00:00,64.46,64.5,64.42,64.48,2241400000.0
2009-03-16 07:15:00,64.485,64.495,64.445,64.46,1209100000.0
2009-03-16 07:30:00,64.46,64.46,64.325,64.335,1543500000.0
2009-03-16 07:45:00,64.335,64.405,64.305,64.305,1893000000.0
2009-03-16 08:00:00,64.295,64.365,64.25,64.335,3505000000.0
2009-03-16 08:15:00,64.335,64.48,64.32,64.455,3598800000.0
2009-03-16 08:30:00,64.455,64.49,64.36,64.45,3131800000.0
2009-03-16 08:45:00,64.45,64.505,64.419,64.429,2834800000.0
2009-03-16 09:00:00,64.47,64.7,64.455,64.69,3296400000.0
2009-03-16 09:15:00,64.685,64.74,64.415,64.435,5998200000.0
2009-03-16 09:30:00,64.43,64.685,64.43,64.68,4999800000.0
2009-03-16 09:45:00,64.68,64.81,64.67,64.73,5925300000.0
2009-03-16 10:00:00,64.74,64.95,64.73,64.94,6848500000.0
2009-03-16 10:15:00,64.935,64.94,64.8,64.82,6367800000.0
2009-03-16 10:30:00,64.82,64.9,64.725,64.81,6621800001.0
2009-03-16 10:45:00,64.81,64.88,64.73,64.805,6383399999.0
2009-03-16 11:00:00,64.805,64.87,64.78,64.825,5791000001.0
2009-03-16 11:15:00,64.825,64.855,64.7,64.76,5110800000.0
2009-03-16 11:30:00,64.755,64.88,64.755,64.82,5443800001.0
2009-03-16 11:45:00,64.815,64.99,64.81,64.99,5925000001.0
2009-03-16 12:00:00,64.99,65.055,64.895,65.0,8207000000.0
2009-03-16 12:15:00,64.995,65.08,64.925,65.035,7003200000.0
2009-03-16 12:30:00,65.03,65.195,64.99,65.18,8248600000.0
2009-03-16 12:45:00,65.18,65.245,65.045,65.07,7426400000.0
2009-03-16 13:00:00,65.085,65.155,65.05,65.11,5366500000.0
2009-03-16 13:15:00,65.105,65.225,65.105,65.185,5210800000.0
2009-03-16 13:30:00,65.185,65.27,65.125,65.255,5109100000.0
2009-03-16 13:45:00,65.255,65.37,65.225,65.3,6024800000.0
2009-03-16 14:00:00,65.3,65.335,65.18,65.205,4830000000.0
2009-03-16 14:15:00,65.205,65.265,65.175,65.24,5363000000.0
2009-03-16 14:30:00,65.24,65.32,65.185,65.19,6721100000.0
2009-03-16 14:45:00,65.19,65.235,65.105,65.15,5177400000.0
2009-03-16 15:00:00,65.15,65.26,65.13,65.255,5110400000.0
2009-03-16 15:15:00,65.255,65.28,65.08,65.15,6743400000.0
2009-03-16 15:30:00,65.15,65.17,64.955,65.025,9237500002.0
2009-03-16 15:45:00,65.025,65.1,65.005,65.08,6883100000.0
2009-03-16 16:00:00,65.095,65.18,64.895,64.975,6819600000.0
2009-03-16 16:15:00,64.975,64.98,64.905,64.94,6019400000.0
2009-03-16 16:30:00,64.94,65.11,64.925,65.08,6071500000.0
2009-03-16 16:45:00,65.09,65.095,64.875,64.915,6379000000.0
2009-03-16 17:00:00,64.915,64.975,64.835,64.895,6317000000.0
2009-03-16 17:15:00,64.89,65.06,64.89,64.955,5470600000.0
2009-03-16 17:30:00,64.955,65.01,64.92,64.935,5536400000.0
2009-03-16 17:45:00,64.93,64.985,64.815,64.88,6823167002.0
2009-03-16 18:00:00,64.88,64.985,64.785,64.955,5801100000.0
2009-03-16 18:15:00,64.96,65.085,64.96,65.05,4755467000.0
2009-03-16 18:30:00,65.05,65.135,65.025,65.12,3550400000.0
2009-03-16 18:45:00,65.12,65.26,65.1,65.245,4782300000.0
2009-03-16 19:00:00,65.25,65.265,65.05,65.065,3362600000.0
2009-03-16 19:15:00,65.065,65.205,65.045,65.165,3647600000.0
2009-03-16 19:30:00,65.165,65.205,65.085,65.195,3226000000.0
2009-03-16 19:45:00,65.2,65.22,64.99,65.05,3229000000.0
2009-03-16 20:00:00,65.045,65.075,64.95,65.015,3110800000.0
2009-03-16 20:15:00,65.015,65.085,64.95,64.98,2920400000.0
2009-03-16 20:30:00,64.98,65.055,64.915,64.995,3202000000.0
2009-03-16 20:45:00,64.995,65.01,64.935,65.005,2420200000.0
2009-03-16 21:00:00,65.0,65.015,64.905,64.95,3059200000.0
2009-03-16 21:15:00,64.95,64.965,64.73,64.89,3747400000.0
2009-03-16 21:30:00,64.885,64.92,64.715,64.76,2847800000.0
2009-03-16 21:45:00,64.755,64.88,64.63,64.65,2514300000.0
2009-03-16 22:00:00,64.65,64.805,64.645,64.795,2832900000.0
2009-03-16 22:15:00,64.795,64.85,64.785,64.83,1795200000.0
2009-03-16 22:30:00,64.83,64.835,64.755,64.78,1581200000.0
2009-03-16 22:45:00,64.785,64.785,64.685,64.685,1314000000.0
2009-03-16 23:00:00,64.685,64.775,64.685,64.69,854000000.0
2009-03-16 23:15:00,64.69,64.775,64.645,64.75,939200000.0
2009-03-16 23:30:00,64.75,64.825,64.735,64.745,1055000000.0
2009-03-16 23:45:00,64.75,64.755,64.67,64.685,690400000.0
2009-03-17 00:00:00,64.69,64.8,64.68,64.78,815200000.0
2009-03-17 00:15:00,64.775,64.79,64.745,64.747,775200000.0
2009-03-17 00:30:00,64.775,64.785,64.718,64.765,726400000.0
2009-03-17 00:45:00,64.76,64.775,64.67,64.765,1244600000.0
2009-03-17 01:00:00,64.765,64.77,64.66,64.725,977200000.0
2009-03-17 01:15:00,64.73,64.79,64.675,64.79,1526600000.0
2009-03-17 01:30:00,64.79,64.83,64.72,64.73,1434000000.0
2009-03-17 01:45:00,64.725,64.815,64.72,64.78,1683800000.0
2009-03-17 02:00:00,64.785,64.85,64.745,64.845,1617800000.0
2009-03-17 02:15:00,64.84,64.855,64.79,64.825,2372000000.0
2009-03-17 02:30:00,64.825,64.9,64.7,64.845,3942400000.0
2009-03-17 02:45:00,64.845,64.97,64.845,64.93,4586600001.0
2009-03-17 03:00:00,64.93,65.07,64.895,65.025,5378600000.0
2009-03-17 03:15:00,65.025,65.085,64.975,65.05,4611400000.0
2009-03-17 03:30:00,65.045,65.05,64.96,64.97,2933600000.0
2009-03-17 03:45:00,64.975,65.02,64.93,64.955,2742600001.0
2009-03-17 04:00:00,64.96,64.99,64.885,64.91,3530200000.0
2009-03-17 04:15:00,64.915,64.965,64.895,64.895,3144200000.0
2009-03-17 04:30:00,64.895,64.925,64.86,64.9,3330600000.0
2009-03-17 04:45:00,64.9,64.985,64.9,64.94,1980200000.0
2009-03-17 05:00:00,64.94,64.945,64.86,64.875,2755200000.0
2009-03-17 05:15:00,64.875,64.935,64.87,64.92,1674200000.0
2009-03-17 05:30:00,64.925,64.935,64.87,64.87,2052600001.0
2009-03-17 05:45:00,64.875,64.98,64.845,64.98,2933400001.0
2009-03-17 06:00:00,64.98,64.98,64.915,64.935,1821900000.0
2009-03-17 06:15:00,64.94,64.98,64.925,64.935,1978000000.0
2009-03-17 06:30:00,64.935,64.975,64.91,64.955,3112600001.0
2009-03-17 06:45:00,64.95,65.03,64.94,65.01,2990000000.0
2009-03-17 07:00:00,65.01,65.02,64.97,65.02,2669400003.0
2009-03-17 07:15:00,65.01,65.13,65.005,65.11,3606400000.0
2009-03-17 07:30:00,65.11,65.15,64.865,65.025,4132200001.0
2009-03-17 07:45:00,65.03,65.07,64.91,64.93,3795600000.0
2009-03-17 08:00:00,64.93,65.16,64.915,65.13,6702000000.0
2009-03-17 08:15:00,65.125,65.275,65.115,65.2,4640100000.0
2009-03-17 08:30:00,65.205,65.205,65.08,65.1,3475200000.0
2009-03-17 08:45:00,65.105,65.135,65.055,65.1,3235800000.0
2009-03-17 09:00:00,65.1,65.245,65.095,65.14,4040600000.0
2009-03-17 09:15:00,65.14,65.175,65.06,65.16,5005400000.0
2009-03-17 09:30:00,65.16,65.24,65.125,65.145,4192300000.0
2009-03-17 09:45:00,65.145,65.205,65.065,65.09,5622200002.0
2009-03-17 10:00:00,65.09,65.145,64.92,64.94,8038200002.0
2009-03-17 10:15:00,64.94,65.02,64.93,64.95,5070600000.0
2009-03-17 10:30:00,64.95,64.975,64.855,64.86,6411171004.0
2009-03-17 10:45:00,64.85,64.865,64.685,64.785,8207000000.0
2009-03-17 11:00:00,64.785,64.96,64.745,64.93,7394400000.0
2009-03-17 11:15:00,64.93,64.945,64.805,64.825,4892200000.0
2009-03-17 11:30:00,64.825,64.915,64.795,64.8,4188969000.0
2009-03-17 11:45:00,64.805,64.935,64.745,64.91,4553334000.0
2009-03-17 12:00:00,64.905,65.095,64.87,65.07,7605001000.0
2009-03-17 12:15:00,65.06,65.095,64.97,64.99,6484800000.0
2009-03-17 12:30:00,65.0,65.125,64.995,65.105,6400800000.0
2009-03-17 12:45:00,65.105,65.11,65.035,65.11,5435600001.0
2009-03-17 13:00:00,65.105,65.125,65.0,65.03,6615300001.0
2009-03-17 13:15:00,65.025,65.075,65.005,65.06,4751600000.0
2009-03-17 13:30:00,65.06,65.175,65.05,65.12,6077000000.0
2009-03-17 13:45:00,65.12,65.21,65.11,65.185,4384200001.0
2009-03-17 14:00:00,65.185,65.19,64.955,65.015,6317436000.0
2009-03-17 14:15:00,65.01,65.175,64.985,65.16,6380600001.0
2009-03-17 14:30:00,65.155,65.435,65.155,65.305,8520800000.0
2009-03-17 14:45:00,65.31,65.31,65.225,65.28,5949100000.0
2009-03-17 15:00:00,65.28,65.32,65.19,65.25,5818800002.0
2009-03-17 15:15:00,65.25,65.27,65.14,65.245,5532400001.0
2009-03-17 15:30:00,65.245,65.27,65.065,65.065,7274601000.0
2009-03-17 15:45:00,65.065,65.195,64.985,65.115,8273100000.0
2009-03-17 16:00:00,65.1,65.225,65.045,65.105,8850100003.0
2009-03-17 16:15:00,65.105,65.155,64.98,65.045,7815400000.0
2009-03-17 16:30:00,65.035,65.16,64.975,65.16,7498700003.0
2009-03-17 16:45:00,65.16,65.26,65.13,65.21,7325400001.0
2009-03-17 17:00:00,65.22,65.22,65.105,65.105,7517601001.0
2009-03-17 17:15:00,65.115,65.19,65.085,65.13,5531000000.0
2009-03-17 17:30:00,65.125,65.17,65.045,65.075,5779136001.0
2009-03-17 17:45:00,65.08,65.18,65.055,65.135,6720600000.0
2009-03-17 18:00:00,65.13,65.135,65.02,65.07,6410000000.0
2009-03-17 18:15:00,65.075,65.15,65.035,65.065,6452800000.0
2009-03-17 18:30:00,65.07,65.155,65.02,65.075,7057700000.0
2009-03-17 18:45:00,65.07,65.11,64.99,65.06,6158000000.0
2009-03-17 19:00:00,65.065,65.125,65.015,65.06,3130800000.0
2009-03-17 19:15:00,65.05,65.145,65.02,65.125,2666800000.0
2009-03-17 19:30:00,65.12,65.185,65.075,65.09,4013800000.0
2009-03-17 19:45:00,65.09,65.12,65.035,65.04,3221400000.0
2009-03-17 20:00:00,65.04,65.155,64.98,65.04,3539700000.0
2009-03-17 20:15:00,65.045,65.115,65.025,65.035,3399800000.0
2009-03-17 20:30:00,65.035,65.125,65.025,65.1,2062200000.0
2009-03-17 20:45:00,65.1,65.225,65.05,65.11,3120400000.0
2009-03-17 21:00:00,65.115,65.21,65.075,65.195,3378900000.0
2009-03-17 21:15:00,65.195,65.225,65.125,65.135,2261600000.0
2009-03-17 21:30:00,65.135,65.175,65.095,65.12,2214000000.0
2009-03-17 21:45:00,65.135,65.22,65.08,65.205,2668800000.0
2009-03-17 22:00:00,65.205,65.285,65.185,65.22,2587600000.0
2009-03-17 22:15:00,65.205,65.215,65.18,65.205,615600000.0
2009-03-17 22:30:00,65.205,65.26,65.15,65.215,1237000000.0
2009-03-17 22:45:00,65.215,65.275,65.205,65.235,1137800000.0
2009-03-17 23:00:00,65.235,65.255,65.194,65.255,1114600000.0
2009-03-17 23:15:00,65.25,65.255,65.185,65.21,687000000.0
2009-03-17 23:30:00,65.21,65.25,65.184,65.245,1358200000.0
2009-03-17 23:45:00,65.245,65.265,65.225,65.26,609000000.0
2009-03-18 00:00:00,65.26,65.345,65.255,65.295,1095800000.0
2009-03-18 00:15:00,65.315,65.32,65.28,65.315,799400000.0
2009-03-18 00:30:00,65.315,65.38,65.31,65.375,790600000.0
2009-03-18 00:45:00,65.36,65.39,65.345,65.38,618900000.0
2009-03-18 01:00:00,65.385,65.46,65.385,65.42,1991200000.0
2009-03-18 01:15:00,65.42,65.46,65.39,65.43,1511000000.0
2009-03-18 01:30:00,65.43,65.435,65.375,65.415,1321200000.0
2009-03-18 01:45:00,65.42,65.49,65.42,65.445,2302800000.0
2009-03-18 02:00:00,65.46,65.46,65.355,65.375,2586200000.0
2009-03-18 02:15:00,65.375,65.445,65.37,65.41,1964600000.0
2009-03-18 02:30:00,65.405,65.42,65.385,65.385,2427600000.0
2009-03-18 02:45:00,65.39,65.39,65.21,65.23,5083500000.0
2009-03-18 03:00:00,65.23,65.29,65.05,65.06,6923200000.0
2009-03-18 03:15:00,65.06,65.15,65.015,65.06,6640600006.0
2009-03-18 03:30:00,65.065,65.07,64.965,65.03,4903600000.0
2009-03-18 03:45:00,65.03,65.15,65.03,65.115,3201800000.0
2009-03-18 04:00:00,65.11,65.205,65.095,65.095,3322200000.0
2009-03-18 04:15:00,65.1,65.13,65.02,65.105,2186200000.0
2009-03-18 04:30:00,65.1,65.21,65.1,65.15,2600800000.0
2009-03-18 04:45:00,65.15,65.2,65.135,65.14,1391600000.0
2009-03-18 05:00:00,65.145,65.18,65.135,65.16,1325800000.0
2009-03-18 05:15:00,65.15,65.2,65.12,65.2,1712400000.0
2009-03-18 05:30:00,65.2,65.275,65.175,65.235,3905000000.0
2009-03-18 05:45:00,65.24,65.245,65.15,65.165,3120400000.0
2009-03-18 06:00:00,65.165,65.185,65.105,65.115,2747000000.0
2009-03-18 06:15:00,65.12,65.185,65.115,65.12,2993400000.0
2009-03-18 06:30:00,65.12,65.125,64.975,65.035,3165534000.0
2009-03-18 06:45:00,65.035,65.08,65.015,65.055,2132800000.0
2009-03-18 07:00:00,65.055,65.08,65.02,65.03,1256800000.0
2009-03-18 07:15:00,65.03,65.12,65.02,65.1,1373000000.0
2009-03-18 07:30:00,65.1,65.26,65.1,65.22,3759200000.0
2009-03-18 07:45:00,65.22,65.225,65.11,65.125,2164201000.0
2009-03-18 08:00:00,65.09,65.235,65.065,65.17,2897000000.0
2009-03-18 08:15:00,65.17,65.26,65.155,65.25,4121200000.0
2009-03-18 08:30:00,65.25,65.26,65.19,65.205,3597400000.0
2009-03-18 08:45:00,65.21,65.23,65.095,65.135,3606800000.0
2009-03-18 09:00:00,65.125,65.23,65.12,65.17,4567500000.0
2009-03-18 09:15:00,65.17,65.24,65.145,65.23,5125800000.0
2009-03-18 09:30:00,65.225,65.305,65.15,65.15,5423100000.0
2009-03-18 09:45:00,65.15,65.17,64.995,65.025,6606000000.0
2009-03-18 10:00:00,65.02,65.145,65.0,65.135,6129300000.0
2009-03-18 10:15:00,65.135,65.235,65.095,65.205,6699200000.0
2009-03-18 10:30:00,65.205,65.23,65.05,65.13,6218300008.0
2009-03-18 10:45:00,65.135,65.15,65.015,65.095,7723400011.0
2009-03-18 11:00:00,65.08,65.125,65.025,65.05,7156100009.0
2009-03-18 11:15:00,65.05,65.165,65.035,65.135,5586200007.0
2009-03-18 11:30:00,65.135,65.16,65.01,65.075,8633500008.0
2009-03-18 11:45:00,65.075,65.225,65.055,65.2,6198300009.0
2009-03-18 12:00:00,65.19,65.225,65.07,65.095,7081400009.0
2009-03-18 12:15:00,65.095,65.18,65.08,65.15,5156600001.0
2009-03-18 12:30:00,65.15,65.22,65.13,65.195,7242200001.0
2009-03-18 12:45:00,65.2,65.21,65.06,65.07,5170135003.0
2009-03-18 13:00:00,65.06,65.15,65.06,65.14,4838700006.0
2009-03-18 13:15:00,65.14,65.155,65.07,65.085,3811000004.0
2009-03-18 13:30:00,65.085,65.105,65.025,65.03,3716400004.0
2009-03-18 13:45:00,65.035,65.095,65.025,65.03,5113200009.0
2009-03-18 14:00:00,65.04,65.08,64.98,65.03,4562000006.0
2009-03-18 14:15:00,65.03,65.1,64.955,65.04,6160433999.0
2009-03-18 14:30:00,65.04,65.065,64.935,65.03,9277100001.0
2009-03-18 14:45:00,65.03,65.175,65.015,65.105,8656400000.0
2009-03-18 15:00:00,65.105,65.135,64.955,64.965,7439200000.0
2009-03-18 15:15:00,64.955,65.135,64.955,65.075,6144600001.0
2009-03-18 15:30:00,65.075,65.115,64.96,65.01,7134800000.0
2009-03-18 15:45:00,65.03,65.075,64.975,65.03,7006600000.0
2009-03-18 16:00:00,65.02,65.05,64.7,64.77,8173000000.0
2009-03-18 16:15:00,64.77,64.78,64.645,64.715,8150500001.0
2009-03-18 16:30:00,64.715,64.78,64.46,64.485,8030901000.0
2009-03-18 16:45:00,64.485,64.71,64.485,64.695,5537568000.0
2009-03-18 17:00:00,64.7,64.75,64.61,64.64,5068200000.0
2009-03-18 17:15:00,64.64,64.68,64.375,64.485,6459600000.0
2009-03-18 17:30:00,64.485,64.56,64.39,64.48,6552400002.0
2009-03-18 17:45:00,64.48,64.6,64.33,64.6,6627935000.0
2009-03-18 18:00:00,64.605,64.69,64.485,64.515,5852500000.0
2009-03-18 18:15:00,64.52,64.665,64.505,64.595,4392000000.0
2009-03-18 18:30:00,64.6,64.625,64.48,64.555,4128600000.0
2009-03-18 18:45:00,64.55,64.685,64.51,64.68,4366000000.0
2009-03-18 19:00:00,64.68,64.725,64.525,64.555,3349600000.0
2009-03-18 19:15:00,64.555,64.615,64.48,64.555,2153900000.0
2009-03-18 19:30:00,64.555,64.68,64.545,64.655,2502800000.0
2009-03-18 19:45:00,64.655,64.725,64.625,64.655,3361600000.0
2009-03-18 20:00:00,64.66,64.84,64.62,64.75,3375800000.0
2009-03-18 20:15:00,64.75,65.195,63.935,65.06,6040799999.0
2009-03-18 20:30:00,65.075,65.075,64.13,64.64,5604000001.0
2009-03-18 20:45:00,64.64,65.21,64.445,65.165,4515900000.0
2009-03-18 21:00:00,65.18,65.33,64.995,65.115,4007400000.0
2009-03-18 21:15:00,65.11,65.185,64.9,65.145,3172000000.0
2009-03-18 21:30:00,65.16,65.285,65.005,65.27,3285400000.0
2009-03-18 21:45:00,65.255,65.3,65.145,65.24,3358800000.0
2009-03-18 22:00:00,65.24,65.26,65.14,65.205,3255600000.0
2009-03-18 22:15:00,65.21,65.26,65.13,65.14,2628200000.0
2009-03-18 22:30:00,65.15,65.19,65.0,65.065,3751000000.0
2009-03-18 22:45:00,65.065,65.17,65.0,65.045,2415200000.0
2009-03-18 23:00:00,65.025,65.14,64.955,65.14,1211600000.0
2009-03-18 23:15:00,65.145,65.35,65.065,65.165,1388300000.0
2009-03-18 23:30:00,65.165,65.355,65.16,65.335,971800000.0
2009-03-18 23:45:00,65.345,65.375,65.2,65.25,994400000.0
2009-03-19 00:00:00,65.25,65.4,65.175,65.24,1162800000.0
2009-03-19 00:15:00,65.202,65.245,65.095,65.1,911700000.0
2009-03-19 00:30:00,65.1,65.255,65.035,65.24,2016600000.0
2009-03-19 00:45:00,65.24,65.34,65.12,65.23,2543800000.0
2009-03-19 01:00:00,65.235,65.415,65.235,65.385,3473800000.0
2009-03-19 01:15:00,65.385,65.42,65.28,65.33,2537600000.0
2009-03-19 01:30:00,65.335,65.39,65.285,65.36,2093400000.0
2009-03-19 01:45:00,65.36,65.43,65.33,65.375,4346199998.0
2009-03-19 02:00:00,65.38,65.53,65.34,65.365,5766400000.0
2009-03-19 02:15:00,65.355,65.385,65.045,65.06,6808999998.0
2009-03-19 02:30:00,65.05,65.16,64.96,65.04,7311000003.0
2009-03-19 02:45:00,65.03,65.13,64.95,65.08,6572300004.0
2009-03-19 03:00:00,65.085,65.135,65.03,65.045,6943600015.0
2009-03-19 03:15:00,65.045,65.085,64.995,65.015,4087399997.0
2009-03-19 03:30:00,65.005,65.01,64.825,64.86,8085000000.0
2009-03-19 03:45:00,64.865,64.92,64.765,64.78,3648600009.0
2009-03-19 04:00:00,64.78,64.845,64.69,64.705,6755600002.0
2009-03-19 04:15:00,64.705,64.74,64.565,64.58,4924800010.0
2009-03-19 04:30:00,64.58,64.675,64.55,64.61,6463000004.0
2009-03-19 04:45:00,64.6,64.625,64.48,64.58,6125899999.0
2009-03-19 05:00:00,64.565,64.715,64.565,64.7,3608800000.0
2009-03-19 05:15:00,64.7,64.705,64.58,64.6,2419400001.0
2009-03-19 05:30:00,64.6,64.855,64.58,64.8,4603000002.0
2009-03-19 05:45:00,64.805,64.865,64.77,64.835,4238199999.0
2009-03-19 06:00:00,64.835,64.86,64.735,64.805,3885900004.0
2009-03-19 06:15:00,64.805,64.875,64.77,64.86,3136800007.0
2009-03-19 06:30:00,64.845,64.88,64.83,64.85,2971600002.0
2009-03-19 06:45:00,64.85,64.895,64.78,64.815,4657799999.0
2009-03-19 07:00:00,64.815,64.875,64.725,64.805,5730200003.0
2009-03-19 07:15:00,64.805,64.82,64.57,64.615,5438200003.0
2009-03-19 07:30:00,64.605,64.64,64.44,64.5,8291000012.0
2009-03-19 07:45:00,64.5,64.505,64.285,64.35,8076600002.0
2009-03-19 08:00:00,64.34,64.505,64.2,64.455,6957199998.0
2009-03-19 08:15:00,64.465,64.595,64.415,64.54,8031299996.0
2009-03-19 08:30:00,64.54,64.63,64.51,64.585,4942599999.0
2009-03-19 08:45:00,64.585,64.62,64.445,64.48,5361400007.0
2009-03-19 09:00:00,64.47,64.615,64.43,64.6,6960600009.0
2009-03-19 09:15:00,64.605,64.665,64.555,64.595,6260399999.0
2009-03-19 09:30:00,64.595,64.775,64.555,64.735,7986300012.0
2009-03-19 09:45:00,64.725,64.815,64.635,64.72,9893900016.0
2009-03-19 10:00:00,64.72,65.1,64.715,65.06,10580000015.0
2009-03-19 10:15:00,65.06,65.085,64.93,65.02,7631600005.0
2009-03-19 10:30:00,65.02,65.07,64.905,64.945,6597499999.0
2009-03-19 10:45:00,64.935,64.96,64.76,64.785,6851700003.0
2009-03-19 11:00:00,64.795,64.955,64.745,64.865,7361000001.0
2009-03-19 11:15:00,64.86,64.905,64.78,64.81,6911400022.0
2009-03-19 11:30:00,64.81,65.0,64.8,64.995,6084600007.0
2009-03-19 11:45:00,64.995,65.145,64.98,65.135,5872400003.0
2009-03-19 12:00:00,65.125,65.225,65.06,65.2,6776800003.0
2009-03-19 12:15:00,65.21,65.27,65.045,65.15,8819800002.0
2009-03-19 12:30:00,65.16,65.16,65.0,65.085,6840600010.0
2009-03-19 12:45:00,65.085,65.265,65.045,65.115,9322900014.0
2009-03-19 13:00:00,65.115,65.145,64.985,65.065,6952499991.0
2009-03-19 13:15:00,65.07,65.09,64.91,64.975,7339300005.0
2009-03-19 13:30:00,64.965,65.015,64.755,64.88,9714600007.0
2009-03-19 13:45:00,64.88,65.17,64.76,65.065,10622234012.0
2009-03-19 14:00:00,65.07,65.155,64.925,65.055,10294700007.0
2009-03-19 14:15:00,65.065,65.46,65.06,65.445,11466200004.0
2009-03-19 14:30:00,65.455,65.545,65.305,65.415,10794368005.0
2009-03-19 14:45:00,65.405,65.51,65.35,65.36,9928400007.0
2009-03-19 15:00:00,65.355,65.56,65.35,65.55,9307500004.0
2009-03-19 15:15:00,65.575,65.585,65.375,65.42,10188800012.0
2009-03-19 15:30:00,65.42,65.445,65.24,65.265,12294400007.0
2009-03-19 15:45:00,65.25,65.39,65.115,65.155,12129400014.0
2009-03-19 16:00:00,65.14,65.265,65.04,65.185,11208200007.0
2009-03-19 16:15:00,65.175,65.495,65.135,65.135,9384900004.0
2009-03-19 16:30:00,65.14,65.195,64.925,65.105,8003634005.0
2009-03-19 16:45:00,65.105,65.185,65.02,65.145,6570401000.0
2009-03-19 17:00:00,65.145,65.23,64.98,65.14,7146100000.0
2009-03-19 17:15:00,65.135,65.19,64.72,64.765,6336600001.0
2009-03-19 17:30:00,64.765,64.885,64.685,64.715,6102600000.0
2009-03-19 17:45:00,64.715,64.99,64.675,64.99,6038834000.0
2009-03-19 18:00:00,64.99,65.07,64.815,65.005,4879900000.0
2009-03-19 18:15:00,65.01,65.015,64.74,64.815,4387900000.0
2009-03-19 18:30:00,64.82,64.87,64.71,64.845,5116800000.0
2009-03-19 18:45:00,64.845,64.87,64.715,64.72,3292400000.0
2009-03-19 19:00:00,64.705,64.845,64.635,64.8,4288400000.0
2009-03-19 19:15:00,64.8,64.87,64.77,64.825,3408400000.0
2009-03-19 19:30:00,64.825,64.88,64.79,64.855,3978600000.0
2009-03-19 19:45:00,64.845,65.05,64.83,65.02,4471200000.0
2009-03-19 20:00:00,65.015,65.19,64.98,65.115,3601600000.0
2009-03-19 20:15:00,65.115,65.125,64.87,64.99,2601700000.0
2009-03-19 20:30:00,64.985,65.055,64.93,64.965,2852000000.0
2009-03-19 20:45:00,64.965,64.995,64.77,64.845,3216000000.0
2009-03-19 21:00:00,64.83,64.9,64.765,64.83,2693600000.0
2009-03-19 21:15:00,64.835,64.85,64.69,64.745,2308700000.0
2009-03-19 21:30:00,64.745,64.86,64.7,64.77,2286400000.0
2009-03-19 21:45:00,64.775,64.85,64.765,64.84,1922600000.0
2009-03-19 22:00:00,64.84,64.87,64.795,64.83,1386200000.0
2009-03-19 22:15:00,64.83,64.9,64.785,64.815,1394200000.0
2009-03-19 22:30:00,64.81,64.815,64.695,64.79,1072200000.0
2009-03-19 22:45:00,64.79,64.82,64.72,64.72,935800000.0
2009-03-19 23:00:00,64.705,64.75,64.66,64.695,415400000.0
2009-03-19 23:15:00,64.685,64.885,64.63,64.85,920800000.0
2009-03-19 23:30:00,64.86,64.96,64.86,64.91,814400000.0
2009-03-19 23:45:00,64.91,65.015,64.88,65.01,634800000.0
2009-03-20 00:00:00,65.01,65.16,64.995,65.16,740000000.0
2009-03-20 00:15:00,65.135,65.18,65.075,65.1,1487400000.0
2009-03-20 00:30:00,65.105,65.145,65.055,65.075,1743400000.0
2009-03-20 00:45:00,65.085,65.1,64.96,65.0,1206800000.0
2009-03-20 01:00:00,65.005,65.095,65.005,65.065,1389600000.0
2009-03-20 01:15:00,65.065,65.065,64.955,65.01,1581400000.0
2009-03-20 01:30:00,65.01,65.08,65.0,65.0,898900000.0
2009-03-20 01:45:00,65.0,65.045,64.97,64.99,1212400000.0
2009-03-20 02:00:00,64.995,65.1,64.965,65.035,2336000000.0
2009-03-20 02:15:00,65.035,65.25,65.035,65.15,3940200000.0
2009-03-20 02:30:00,65.16,65.17,65.12,65.145,2226800000.0
2009-03-20 02:45:00,65.145,65.15,65.06,65.08,1679200000.0
2009-03-20 03:00:00,65.075,65.15,65.03,65.115,2278000000.0
2009-03-20 03:15:00,65.115,65.14,64.99,65.1,2226500000.0
2009-03-20 03:30:00,65.1,65.12,64.975,65.015,1848800000.0
2009-03-20 03:45:00,65.01,65.055,64.925,64.935,2248800000.0
2009-03-20 04:00:00,64.935,64.98,64.925,64.95,1632800000.0
2009-03-20 04:15:00,64.95,64.995,64.905,64.91,1655600000.0
2009-03-20 04:30:00,64.91,64.94,64.865,64.905,1782600000.0
2009-03-20 04:45:00,64.91,64.97,64.885,64.955,1003200000.0
2009-03-20 05:00:00,64.955,65.095,64.94,64.95,1706000000.0
2009-03-20 05:15:00,64.955,65.06,64.93,65.035,2876200000.0
2009-03-20 05:30:00,65.045,65.055,64.965,64.985,1393400000.0
2009-03-20 05:45:00,64.985,65.035,64.965,64.975,1739200000.0
2009-03-20 06:00:00,64.98,65.055,64.951,65.035,1688800000.0
2009-03-20 06:15:00,65.035,65.095,65.035,65.065,1079800000.0
2009-03-20 06:30:00,65.06,65.09,65.005,65.035,1769000000.0
2009-03-20 06:45:00,65.035,65.115,65.015,65.08,2050200000.0
2009-03-20 07:00:00,65.08,65.1,65.025,65.065,1718700000.0
2009-03-20 07:15:00,65.07,65.085,65.04,65.075,1229600000.0
2009-03-20 07:30:00,65.08,65.08,65.0,65.03,1951000000.0
2009-03-20 07:45:00,65.015,65.045,64.91,64.955,3040300000.0
2009-03-20 08:00:00,64.95,65.03,64.95,64.99,2299200000.0
2009-03-20 08:15:00,64.985,65.035,64.97,65.025,1793200000.0
2009-03-20 08:30:00,65.02,65.065,64.995,65.045,2640000000.0
2009-03-20 08:45:00,65.045,65.07,65.0,65.065,1556600000.0
2009-03-20 09:00:00,65.065,65.145,65.04,65.105,4188899999.0
2009-03-20 09:15:00,65.105,65.185,65.06,65.135,4518667000.0
2009-03-20 09:30:00,65.135,65.45,65.135,65.24,7256200002.0
2009-03-20 09:45:00,65.24,65.335,65.15,65.19,8041200000.0
2009-03-20 10:00:00,65.19,65.325,65.115,65.295,6604200000.0
2009-03-20 10:15:00,65.3,65.36,65.215,65.3,6616467001.0
2009-03-20 10:30:00,65.3,65.39,65.26,65.34,5666400000.0
2009-03-20 10:45:00,65.34,65.445,65.305,65.37,5291000000.0
2009-03-20 11:00:00,65.37,65.44,65.33,65.43,4490200001.0
2009-03-20 11:15:00,65.435,65.455,65.36,65.425,5173600000.0
2009-03-20 11:30:00,65.42,65.49,65.365,65.365,6457800003.0
2009-03-20 11:45:00,65.365,65.455,65.345,65.38,5507799999.0
2009-03-20 12:00:00,65.375,65.45,65.29,65.355,6841600000.0
2009-03-20 12:15:00,65.36,65.55,65.345,65.51,6714799999.0
2009-03-20 12:30:00,65.51,65.62,65.34,65.55,8071000001.0
2009-03-20 12:45:00,65.545,65.675,65.43,65.585,8103600000.0
2009-03-20 13:00:00,65.585,65.765,65.58,65.765,5420200000.0
2009-03-20 13:15:00,65.765,65.81,65.62,65.775,6840867001.0
2009-03-20 13:30:00,65.775,65.875,65.645,65.71,6661333999.0
2009-03-20 13:45:00,65.71,65.86,65.6,65.68,7016699999.0
2009-03-20 14:00:00,65.685,65.785,65.635,65.685,6234000000.0
2009-03-20 14:15:00,65.685,65.855,65.635,65.855,6340500000.0
2009-03-20 14:30:00,65.845,65.975,65.815,65.975,7858300002.0
2009-03-20 14:45:00,65.97,65.995,65.885,65.93,5941499999.0
2009-03-20 15:00:00,65.93,66.03,65.9,65.955,7217634000.0
2009-03-20 15:15:00,65.955,65.975,65.835,65.945,5612200001.0
2009-03-20 15:30:00,65.945,65.96,65.855,65.92,5755600001.0
2009-03-20 15:45:00,65.92,66.025,65.86,65.86,6992700000.0
2009-03-20 16:00:00,65.855,65.935,65.775,65.885,8789300000.0
2009-03-20 16:15:00,65.885,66.055,65.86,66.02,8414700000.0
2009-03-20 16:30:00,66.005,66.035,65.915,66.005,6272036000.0
2009-03-20 16:45:00,66.005,66.11,65.955,66.09,6027000000.0
2009-03-20 17:00:00,66.09,66.3,66.045,66.075,6906567000.0
2009-03-20 17:15:00,66.075,66.15,65.995,66.115,6037568001.0
2009-03-20 17:30:00,66.12,66.195,66.04,66.13,6470934000.0
2009-03-20 17:45:00,66.13,66.305,66.08,66.28,6352000000.0
2009-03-20 18:00:00,66.28,66.315,66.065,66.19,6689300000.0
2009-03-20 18:15:00,66.19,66.235,66.095,66.14,5329000000.0
2009-03-20 18:30:00,66.14,66.15,65.855,65.885,4914867000.0
2009-03-20 18:45:00,65.885,66.045,65.835,66.015,4884567001.0
2009-03-20 19:00:00,66.01,66.15,65.915,66.14,4056400000.0
2009-03-20 19:15:00,66.135,66.175,65.945,65.945,4047400000.0
2009-03-20 19:30:00,65.94,65.945,65.79,65.825,3878400000.0
2009-03-20 19:45:00,65.825,65.86,65.765,65.805,3416600000.0
2009-03-20 20:00:00,65.805,65.86,65.62,65.645,2631200000.0
2009-03-20 20:15:00,65.645,65.775,65.625,65.72,1844600000.0
2009-03-20 20:30:00,65.715,65.83,65.71,65.77,1376600000.0
2009-03-20 20:45:00,65.77,65.905,65.745,65.905,1414000000.0
2009-03-20 21:00:00,65.91,65.975,65.835,65.86,2078400000.0
2009-03-20 21:15:00,65.855,65.86,65.755,65.795,875200000.0
2009-03-20 21:30:00,65.8,65.84,65.755,65.785,915800000.0
2009-03-20 21:45:00,65.795,65.805,65.74,65.77,1031200000.0
2009-03-20 22:00:00,65.77,65.83,65.735,65.745,1144400000.0
2009-03-20 22:15:00,65.75,65.765,65.625,65.665,987400000.0
2009-03-20 22:30:00,65.617,65.785,65.617,65.785,755600000.0
2009-03-20 22:45:00,65.795,65.945,65.735,65.85,935800000.0
2009-03-22 23:00:00,65.95,65.95,65.87,65.92,473400000.0
2009-03-22 23:15:00,65.93,65.985,65.89,65.905,242000000.0
2009-03-22 23:30:00,65.895,65.92,65.84,65.92,127800000.0
2009-03-22 23:45:00,65.92,66.02,65.92,65.99,815000000.0
2009-03-23 00:00:00,65.995,66.02,65.87,66.02,1727000000.0
2009-03-23 00:15:00,66.03,66.225,66.015,66.21,1452200000.0
2009-03-23 00:30:00,66.2,66.25,66.14,66.235,1691600000.0
2009-03-23 00:45:00,66.235,66.315,66.185,66.285,1263800000.0
2009-03-23 01:00:00,66.285,66.355,66.145,66.23,1499600000.0
2009-03-23 01:15:00,66.225,66.235,66.165,66.21,1421000000.0
2009-03-23 01:30:00,66.215,66.34,66.14,66.28,2049000000.0
2009-03-23 01:45:00,66.275,66.35,66.265,66.315,1920400000.0
2009-03-23 02:00:00,66.315,66.35,66.255,66.315,2348200000.0
2009-03-23 02:15:00,66.31,66.355,66.245,66.34,1838000000.0
2009-03-23 02:30:00,66.345,66.59,66.32,66.57,4714800000.0
2009-03-23 02:45:00,66.57,66.645,66.5,66.52,4859000000.0
2009-03-23 03:00:00,66.52,66.565,66.405,66.48,3444000000.0
2009-03-23 03:15:00,66.49,66.64,66.455,66.63,4529000000.0
2009-03-23 03:30:00,66.635,66.65,66.54,66.56,2997000000.0
2009-03-23 03:45:00,66.56,66.69,66.545,66.69,3170000000.0
2009-03-23 04:00:00,66.69,66.87,66.685,66.82,3684800001.0
2009-03-23 04:15:00,66.825,67.13,66.825,67.105,4210200000.0
2009-03-23 04:30:00,67.105,67.225,67.075,67.195,4712400000.0
2009-03-23 04:45:00,67.2,67.205,67.04,67.05,3559600000.0
2009-03-23 05:00:00,67.05,67.155,67.045,67.115,2229800000.0
2009-03-23 05:15:00,67.11,67.125,66.985,67.045,2424000000.0
2009-03-23 05:30:00,67.045,67.23,67.045,67.185,3527600000.0
2009-03-23 05:45:00,67.19,67.25,67.13,67.145,3506600000.0
2009-03-23 06:00:00,67.14,67.195,67.105,67.16,3447200000.0
2009-03-23 06:15:00,67.165,67.2,67.125,67.14,2415000000.0
2009-03-23 06:30:00,67.145,67.16,67.015,67.035,2393400000.0
2009-03-23 06:45:00,67.025,67.03,66.88,66.955,3971800000.0
2009-03-23 07:00:00,66.955,67.01,66.915,66.915,3427200000.0
2009-03-23 07:15:00,66.92,67.025,66.915,67.02,2597400000.0
2009-03-23 07:30:00,67.03,67.085,66.99,67.02,2829200000.0
2009-03-23 07:45:00,67.015,67.035,66.94,66.965,2925800000.0
2009-03-23 08:00:00,66.965,67.095,66.965,67.025,3395000000.0
2009-03-23 08:15:00,67.025,67.13,67.025,67.13,2796400000.0
2009-03-23 08:30:00,67.135,67.185,67.07,67.145,4434400000.0
2009-03-23 08:45:00,67.145,67.225,67.13,67.185,3675400000.0
2009-03-23 09:00:00,67.19,67.29,67.16,67.24,5154600000.0
2009-03-23 09:15:00,67.24,67.255,66.985,67.01,7965767998.0
2009-03-23 09:30:00,67.01,67.015,66.875,66.985,7137399999.0
2009-03-23 09:45:00,66.98,67.245,66.955,67.175,7375733998.0
2009-03-23 10:00:00,67.17,67.215,66.985,67.125,8377199999.0
2009-03-23 10:15:00,67.125,67.13,66.905,66.96,8182500000.0
2009-03-23 10:30:00,66.995,67.145,66.96,67.1,7846200000.0
2009-03-23 10:45:00,67.1,67.205,67.05,67.13,7758100002.0
2009-03-23 11:00:00,67.13,67.245,67.075,67.075,8895100001.0
2009-03-23 11:15:00,67.075,67.225,67.065,67.16,9963199997.0
2009-03-23 11:30:00,67.16,67.175,67.055,67.075,9228867993.0
2009-03-23 11:45:00,67.08,67.2,67.02,67.185,6715399999.0
2009-03-23 12:00:00,67.18,67.29,67.145,67.23,5308200000.0
2009-03-23 12:15:00,67.225,67.445,67.195,67.385,7164600000.0
2009-03-23 12:30:00,67.385,67.415,67.265,67.31,7645599999.0
2009-03-23 12:45:00,67.31,67.435,67.305,67.375,6450000000.0
2009-03-23 13:00:00,67.375,67.62,67.365,67.57,8405699997.0
2009-03-23 13:15:00,67.57,67.82,67.56,67.74,9994499997.0
2009-03-23 13:30:00,67.745,67.785,67.69,67.69,6395799991.0
2009-03-23 13:45:00,67.69,67.72,67.635,67.68,5322900000.0
2009-03-23 14:00:00,67.68,67.71,67.47,67.605,8323600001.0
2009-03-23 14:15:00,67.605,67.685,67.415,67.655,9504367001.0
2009-03-23 14:30:00,67.655,67.685,67.465,67.51,7037334000.0
2009-03-23 14:45:00,67.515,67.53,67.285,67.425,8934499996.0
2009-03-23 15:00:00,67.425,67.52,67.24,67.305,8201000003.0
2009-03-23 15:15:00,67.305,67.405,67.25,67.355,8895300000.0
2009-03-23 15:30:00,67.355,67.535,67.305,67.44,10087399998.0
2009-03-23 15:45:00,67.435,67.575,67.32,67.45,10238133999.0
2009-03-23 16:00:00,67.455,67.625,67.45,67.575,9439700000.0
2009-03-23 16:15:00,67.575,67.785,67.565,67.705,7036100000.0
2009-03-23 16:30:00,67.705,67.91,67.685,67.725,7539700000.0
2009-03-23 16:45:00,67.725,67.96,67.63,67.94,7655100000.0
2009-03-23 17:00:00,67.94,67.965,67.7,67.82,6958600000.0
2009-03-23 17:15:00,67.825,67.94,67.755,67.93,5828100000.0
2009-03-23 17:30:00,67.93,67.945,67.82,67.86,5578200000.0
2009-03-23 17:45:00,67.86,68.09,67.805,68.055,7084300001.0
2009-03-23 18:00:00,68.055,68.09,67.905,68.035,5280300000.0
2009-03-23 18:15:00,68.035,68.045,67.82,67.85,5123568000.0
2009-03-23 18:30:00,67.855,67.98,67.855,67.92,5083400000.0
2009-03-23 18:45:00,67.925,67.955,67.81,67.83,5553667000.0
2009-03-23 19:00:00,67.83,68.07,67.78,68.05,5640200000.0
2009-03-23 19:15:00,68.04,68.095,67.93,68.045,3256600000.0
2009-03-23 19:30:00,68.05,68.08,67.9,67.94,2378600000.0
2009-03-23 19:45:00,67.94,67.965,67.755,67.76,3655400000.0
2009-03-23 20:00:00,67.76,67.89,67.755,67.855,2109600000.0
2009-03-23 20:15:00,67.865,67.995,67.815,67.985,2012400000.0
2009-03-23 20:30:00,67.97,68.06,67.94,68.06,1820000000.0
2009-03-23 20:45:00,68.065,68.115,68.025,68.11,2300500000.0
2009-03-23 21:00:00,68.11,68.135,68.05,68.11,1846200000.0
2009-03-23 21:15:00,68.11,68.2,68.08,68.09,2107600000.0
2009-03-23 21:30:00,68.09,68.205,68.09,68.19,1314600000.0
2009-03-23 21:45:00,68.19,68.375,68.15,68.345,2806000000.0
2009-03-23 22:00:00,68.35,68.55,68.245,68.455,2453600000.0
2009-03-23 22:15:00,68.455,68.475,68.31,68.425,2230400000.0
2009-03-23 22:30:00,68.425,68.44,68.315,68.35,1057600000.0
2009-03-23 22:45:00,68.35,68.38,68.265,68.36,1485000000.0
2009-03-23 23:00:00,68.355,68.43,68.345,68.415,1033800000.0
2009-03-23 23:15:00,68.405,68.5,68.405,68.46,1436200000.0
2009-03-23 23:30:00,68.455,68.515,68.385,68.415,2159900000.0
2009-03-23 23:45:00,68.415,68.48,68.36,68.43,1557200000.0
2009-03-24 00:00:00,68.425,68.46,68.245,68.275,1519800000.0
2009-03-24 00:15:00,68.275,68.32,68.22,68.235,1597400000.0
2009-03-24 00:30:00,68.235,68.255,68.16,68.185,1566000000.0
2009-03-24 00:45:00,68.185,68.22,68.07,68.11,2186200000.0
2009-03-24 01:00:00,68.115,68.35,68.11,68.34,2129200000.0
2009-03-24 01:15:00,68.34,68.565,68.335,68.53,1517000000.0
2009-03-24 01:30:00,68.525,68.525,68.3,68.335,1920500000.0
2009-03-24 01:45:00,68.335,68.415,68.305,68.34,1950000000.0
2009-03-24 02:00:00,68.34,68.445,68.305,68.405,2611800000.0
2009-03-24 02:15:00,68.405,68.745,68.405,68.705,5139800000.0
2009-03-24 02:30:00,68.7,68.91,68.69,68.87,5430800000.0
2009-03-24 02:45:00,68.87,69.25,68.87,69.18,8339600000.0
2009-03-24 03:00:00,69.175,69.41,69.015,69.405,7859800000.0
2009-03-24 03:15:00,69.395,69.465,69.22,69.245,6508200000.0
2009-03-24 03:30:00,69.245,69.27,69.125,69.215,3686200000.0
2009-03-24 03:45:00,69.215,69.285,69.165,69.28,3146600000.0
2009-03-24 04:00:00,69.28,69.33,69.27,69.31,2653000000.0
2009-03-24 04:15:00,69.31,69.45,69.245,69.27,4889400000.0
2009-03-24 04:30:00,69.275,69.28,69.095,69.18,4474600002.0
2009-03-24 04:45:00,69.18,69.225,69.15,69.185,2254400000.0
2009-03-24 05:00:00,69.185,69.185,69.035,69.06,3106200000.0
2009-03-24 05:15:00,69.06,69.15,69.055,69.15,2068400000.0
2009-03-24 05:30:00,69.155,69.175,69.07,69.08,1869200000.0
2009-03-24 05:45:00,69.085,69.095,69.005,69.01,2991400000.0
2009-03-24 06:00:00,69.01,69.07,68.955,69.005,3704400000.0
2009-03-24 06:15:00,68.995,69.015,68.855,68.975,4332534000.0
2009-03-24 06:30:00,68.975,69.05,68.88,69.03,4489200000.0
2009-03-24 06:45:00,69.035,69.05,68.905,68.945,4479800000.0
2009-03-24 07:00:00,68.94,69.21,68.915,69.18,3854800000.0
2009-03-24 07:15:00,69.185,69.35,69.15,69.35,6309467000.0
2009-03-24 07:30:00,69.34,69.485,69.29,69.465,6055400000.0
2009-03-24 07:45:00,69.46,69.62,69.41,69.54,5209800000.0
2009-03-24 08:00:00,69.54,69.54,69.415,69.425,5080600000.0
2009-03-24 08:15:00,69.425,69.445,69.355,69.42,3380600000.0
2009-03-24 08:30:00,69.42,69.465,69.19,69.285,5004000000.0
2009-03-24 08:45:00,69.28,69.32,68.93,68.955,5406471000.0
2009-03-24 09:00:00,68.955,69.255,68.955,69.21,6060200001.0
2009-03-24 09:15:00,69.215,69.295,69.13,69.195,7585200000.0
2009-03-24 09:30:00,69.195,69.41,69.195,69.325,7952700001.0
2009-03-24 09:45:00,69.335,69.345,69.055,69.11,8267771000.0
2009-03-24 10:00:00,69.1,69.11,68.87,68.885,8343769003.0
2009-03-24 10:15:00,68.885,69.055,68.835,69.025,8171500002.0
2009-03-24 10:30:00,69.025,69.19,68.93,69.185,8724400000.0
2009-03-24 10:45:00,69.18,69.205,69.04,69.12,7142334002.0
2009-03-24 11:00:00,69.115,69.27,69.095,69.215,6341999998.0
2009-03-24 11:15:00,69.21,69.23,69.035,69.125,6737999995.0
2009-03-24 11:30:00,69.125,69.41,69.125,69.26,6718199998.0
2009-03-24 11:45:00,69.26,69.305,69.005,69.05,6045800000.0
2009-03-24 12:00:00,69.05,69.065,68.805,68.875,8649899999.0
2009-03-24 12:15:00,68.875,68.91,68.75,68.795,7408699995.0
2009-03-24 12:30:00,68.795,68.8,68.375,68.635,9228367001.0
2009-03-24 12:45:00,68.635,68.765,68.615,68.655,5784801000.0
2009-03-24 13:00:00,68.655,68.815,68.63,68.66,5903000000.0
2009-03-24 13:15:00,68.66,68.79,68.53,68.585,6079700000.0
2009-03-24 13:30:00,68.585,68.695,68.565,68.635,5820699999.0
2009-03-24 13:45:00,68.64,68.735,68.625,68.67,6112600000.0
2009-03-24 14:00:00,68.67,68.77,68.645,68.705,6140600002.0
2009-03-24 14:15:00,68.7,68.755,68.605,68.74,6127300002.0
2009-03-24 14:30:00,68.735,68.815,68.69,68.735,6051400000.0
2009-03-24 14:45:00,68.735,68.815,68.69,68.735,5702400000.0
2009-03-24 15:00:00,68.735,68.755,68.475,68.6,6610000000.0
2009-03-24 15:15:00,68.6,68.635,68.38,68.615,7107833999.0
2009-03-24 15:30:00,68.615,68.68,68.55,68.665,7284939002.0
2009-03-24 15:45:00,68.655,68.74,68.545,68.71,8758200000.0
2009-03-24 16:00:00,68.72,69.02,68.72,68.895,10227267001.0
2009-03-24 16:15:00,68.895,68.945,68.78,68.84,7553500000.0
2009-03-24 16:30:00,68.84,68.85,68.72,68.725,6341099998.0
2009-03-24 16:45:00,68.725,68.725,68.49,68.49,6855800000.0
2009-03-24 17:00:00,68.5,68.525,68.35,68.48,6819900000.0
2009-03-24 17:15:00,68.48,68.655,68.475,68.575,4961999999.0
2009-03-24 17:30:00,68.575,68.675,68.45,68.595,7080168000.0
2009-03-24 17:45:00,68.605,68.66,68.54,68.65,7716867001.0
2009-03-24 18:00:00,68.655,68.83,68.645,68.775,5924700000.0
2009-03-24 18:15:00,68.79,68.94,68.75,68.91,7280599999.0
2009-03-24 18:30:00,68.91,69.025,68.75,68.77,5596034000.0
2009-03-24 18:45:00,68.76,68.96,68.715,68.905,5045400000.0
2009-03-24 19:00:00,68.905,68.93,68.795,68.895,3492400000.0
2009-03-24 19:15:00,68.91,69.195,68.86,69.045,4945400000.0
2009-03-24 19:30:00,69.045,69.055,68.67,68.835,5026800000.0
2009-03-24 19:45:00,68.835,68.89,68.565,68.615,4350500000.0
2009-03-24 20:00:00,68.61,68.935,68.58,68.755,4039400000.0
2009-03-24 20:15:00,68.76,68.855,68.52,68.56,3678600000.0
2009-03-24 20:30:00,68.555,68.75,68.515,68.67,4081900000.0
2009-03-24 20:45:00,68.67,68.71,68.395,68.465,4195800000.0
2009-03-24 21:00:00,68.465,68.55,68.31,68.33,3598600000.0
2009-03-24 21:15:00,68.33,68.44,68.285,68.315,2644000000.0
2009-03-24 21:30:00,68.315,68.38,68.195,68.22,4401300000.0
2009-03-24 21:45:00,68.215,68.26,67.965,67.985,3241600000.0
2009-03-24 22:00:00,67.995,68.01,67.825,67.935,3480200000.0
2009-03-24 22:15:00,67.935,68.02,67.83,67.83,1899200000.0
2009-03-24 22:30:00,67.83,67.995,67.78,67.98,1734000000.0
2009-03-24 22:45:00,67.975,68.09,67.955,68.04,984600000.0
2009-03-24 23:00:00,68.035,68.105,67.935,67.97,738400000.0
2009-03-24 23:15:00,67.965,67.995,67.895,67.98,782600002.0
2009-03-24 23:30:00,67.98,68.17,67.965,68.17,514400000.0
2009-03-24 23:45:00,68.17,68.28,68.065,68.125,1581000000.0
2009-03-25 00:00:00,68.125,68.235,68.11,68.21,647600000.0
2009-03-25 00:15:00,68.205,68.36,68.2,68.34,728400000.0
2009-03-25 00:30:00,68.32,68.445,68.32,68.42,1627000000.0
2009-03-25 00:45:00,68.415,68.62,68.415,68.54,2181800000.0
2009-03-25 01:00:00,68.55,68.57,68.47,68.49,997400000.0
2009-03-25 01:15:00,68.51,68.52,68.36,68.365,1844100000.0
2009-03-25 01:30:00,68.375,68.55,68.375,68.55,1707800000.0
2009-03-25 01:45:00,68.55,68.75,68.51,68.75,3685600000.0
2009-03-25 02:00:00,68.76,68.76,68.575,68.6,3572200000.0
2009-03-25 02:15:00,68.595,68.64,68.445,68.45,3784400003.0
2009-03-25 02:30:00,68.46,68.465,68.275,68.38,5250400000.0
2009-03-25 02:45:00,68.38,68.385,68.07,68.1,6141900000.0
2009-03-25 03:00:00,68.1,68.13,67.75,67.76,8481400000.0
2009-03-25 03:15:00,67.76,67.96,67.685,67.91,7327200000.0
2009-03-25 03:30:00,67.905,68.16,67.875,68.135,6826000000.0
2009-03-25 03:45:00,68.135,68.25,67.965,67.99,5442268001.0
2009-03-25 04:00:00,67.99,68.055,67.97,68.02,4598800000.0
2009-03-25 04:15:00,67.984,68.125,67.957,68.08,2912800000.0
2009-03-25 04:30:00,68.075,68.175,68.03,68.11,3569400000.0
2009-03-25 04:45:00,68.11,68.155,67.935,67.965,4590400000.0
2009-03-25 05:00:00,67.965,68.045,67.94,68.045,2859000000.0
2009-03-25 05:15:00,68.045,68.13,68.035,68.065,2588400000.0
2009-03-25 05:30:00,68.065,68.15,67.995,68.145,2954200000.0
2009-03-25 05:45:00,68.145,68.18,68.105,68.17,4020100000.0
2009-03-25 06:00:00,68.175,68.36,68.17,68.32,4226200000.0
2009-03-25 06:15:00,68.325,68.33,68.205,68.22,3572400000.0
2009-03-25 06:30:00,68.225,68.25,68.155,68.17,3236800000.0
2009-03-25 06:45:00,68.16,68.195,68.095,68.17,2793800000.0
2009-03-25 07:00:00,68.17,68.18,68.1,68.1,2229200000.0
2009-03-25 07:15:00,68.11,68.17,67.82,67.89,4741400001.0
2009-03-25 07:30:00,67.88,67.95,67.765,67.92,6191800000.0
2009-03-25 07:45:00,67.925,68.05,67.89,68.05,4021400000.0
2009-03-25 08:00:00,68.04,68.065,67.88,68.05,5880600001.0
2009-03-25 08:15:00,68.05,68.11,68.035,68.045,3724200000.0
2009-03-25 08:30:00,68.035,68.05,67.895,68.01,4408400000.0
2009-03-25 08:45:00,68.01,68.05,67.85,67.86,4711000000.0
2009-03-25 09:00:00,67.865,67.985,67.865,67.89,5811400000.0
2009-03-25 09:15:00,67.89,67.9,67.79,67.845,5954000001.0
2009-03-25 09:30:00,67.835,67.94,67.79,67.925,5474200000.0
2009-03-25 09:45:00,67.925,68.01,67.84,67.845,5831101002.0
2009-03-25 10:00:00,67.845,67.945,67.82,67.855,6830400000.0
2009-03-25 10:15:00,67.855,67.885,67.55,67.585,7908300000.0
2009-03-25 10:30:00,67.585,67.615,67.25,67.615,9437800001.0
2009-03-25 10:45:00,67.61,67.855,67.435,67.825,7712100000.0
2009-03-25 11:00:00,67.82,67.915,67.68,67.82,7125101000.0
2009-03-25 11:15:00,67.82,67.98,67.76,67.96,7660374002.0
2009-03-25 11:30:00,67.965,68.18,67.87,68.16,6943099999.0
2009-03-25 11:45:00,68.17,68.17,67.975,68.055,5461735003.0
2009-03-25 12:00:00,68.06,68.085,67.975,68.005,5963799999.0
2009-03-25 12:15:00,68.005,68.01,67.875,67.925,6389599999.0
2009-03-25 12:30:00,67.925,68.26,67.865,68.2,6617200001.0
2009-03-25 12:45:00,68.2,68.245,68.01,68.015,6641499997.0
2009-03-25 13:00:00,68.015,68.06,67.88,67.94,5502834997.0
2009-03-25 13:15:00,67.94,68.02,67.91,67.98,4626099999.0
2009-03-25 13:30:00,67.98,68.075,67.94,67.995,6570367000.0
2009-03-25 13:45:00,67.99,68.035,67.905,67.99,3957999998.0
2009-03-25 14:00:00,67.995,68.09,67.97,67.97,4979399999.0
2009-03-25 14:15:00,67.97,68.135,67.945,68.09,6722100004.0
2009-03-25 14:30:00,68.11,68.33,68.105,68.235,8331700001.0
2009-03-25 14:45:00,68.23,68.37,68.225,68.35,6762999999.0
2009-03-25 15:00:00,68.35,68.525,68.34,68.48,7072800002.0
2009-03-25 15:15:00,68.485,68.515,68.275,68.355,7554499997.0
2009-03-25 15:30:00,68.36,68.445,68.32,68.35,6429867000.0
2009-03-25 15:45:00,68.345,68.445,68.11,68.27,7013000000.0
2009-03-25 16:00:00,68.29,68.52,68.21,68.37,7601984000.0
2009-03-25 16:15:00,68.38,68.465,68.295,68.37,7222900000.0
2009-03-25 16:30:00,68.36,68.54,68.31,68.445,5518599999.0
2009-03-25 16:45:00,68.445,68.485,68.32,68.33,4667734000.0
2009-03-25 17:00:00,68.33,68.42,68.255,68.385,5039667000.0
2009-03-25 17:15:00,68.385,68.44,68.325,68.375,3220200000.0
2009-03-25 17:30:00,68.375,68.44,68.295,68.36,3625400000.0
2009-03-25 17:45:00,68.36,68.495,68.335,68.455,4037800000.0
2009-03-25 18:00:00,68.455,68.61,68.435,68.55,3125200000.0
2009-03-25 18:15:00,68.545,68.61,68.48,68.575,4248600000.0
2009-03-25 18:30:00,68.575,68.655,68.555,68.635,3387800000.0
2009-03-25 18:45:00,68.63,68.665,68.53,68.555,3343800000.0
2009-03-25 19:00:00,68.55,68.655,68.495,68.565,4513000000.0
2009-03-25 19:15:00,68.555,68.595,68.39,68.44,4165200000.0
2009-03-25 19:30:00,68.44,68.44,67.915,67.995,5401300000.0
2009-03-25 19:45:00,68.01,68.07,67.965,68.055,3801200000.0
2009-03-25 20:00:00,68.05,68.065,67.48,67.75,6367900000.0
2009-03-25 20:15:00,67.765,67.855,67.685,67.695,3468000000.0
2009-03-25 20:30:00,67.7,67.7,67.38,67.42,3740400000.0
2009-03-25 20:45:00,67.425,67.62,67.36,67.47,4084000000.0
2009-03-25 21:00:00,67.475,67.495,67.355,67.39,2768000000.0
2009-03-25 21:15:00,67.395,67.565,67.365,67.565,2825300000.0
2009-03-25 21:30:00,67.56,67.67,67.485,67.64,2896200000.0
2009-03-25 21:45:00,67.64,67.97,67.64,67.925,2665300000.0
2009-03-25 22:00:00,67.925,67.97,67.875,67.91,1694600000.0
2009-03-25 22:15:00,67.91,68.055,67.845,68.05,1493400000.0
2009-03-25 22:30:00,68.05,68.06,67.905,68.025,1152200000.0
2009-03-25 22:45:00,68.025,68.135,67.995,68.02,904000000.0
2009-03-25 23:00:00,68.015,68.075,67.97,68.02,625400000.0
2009-03-25 23:15:00,68.05,68.06,67.935,68.035,540000000.0
2009-03-25 23:30:00,68.035,68.1,67.977,68.059,1467800000.0
2009-03-25 23:45:00,68.095,68.13,68.09,68.115,408600000.0
2009-03-26 00:00:00,68.115,68.23,68.115,68.19,613200000.0
2009-03-26 00:15:00,68.19,68.19,68.03,68.05,1552600000.0
2009-03-26 00:30:00,68.05,68.055,67.975,68.035,1588800000.0
2009-03-26 00:45:00,68.04,68.075,67.99,68.02,1523800000.0
2009-03-26 01:00:00,68.02,68.165,68.02,68.1,1777200000.0
2009-03-26 01:15:00,68.1,68.21,68.045,68.165,1646200000.0
2009-03-26 01:30:00,68.165,68.31,68.16,68.27,3192500000.0
2009-03-26 01:45:00,68.275,68.315,68.1,68.3,2751900000.0
2009-03-26 02:00:00,68.305,68.39,68.295,68.36,4329200000.0
2009-03-26 02:15:00,68.355,68.43,68.335,68.395,3814800000.0
2009-03-26 02:30:00,68.395,68.47,68.275,68.3,4215200000.0
2009-03-26 02:45:00,68.305,68.33,68.18,68.255,4509400000.0
2009-03-26 03:00:00,68.255,68.405,68.24,68.395,2944200000.0
2009-03-26 03:15:00,68.405,68.575,68.405,68.565,3974000000.0
2009-03-26 03:30:00,68.555,68.565,68.475,68.485,3849000000.0
2009-03-26 03:45:00,68.485,68.595,68.46,68.49,4168000000.0
2009-03-26 04:00:00,68.485,68.57,68.445,68.5,3179600000.0
2009-03-26 04:15:00,68.505,68.51,68.425,68.48,3416800000.0
2009-03-26 04:30:00,68.485,68.495,68.36,68.385,3815200000.0
2009-03-26 04:45:00,68.38,68.415,68.345,68.385,3336400002.0
2009-03-26 05:00:00,68.375,68.375,68.2,68.2,3757800002.0
2009-03-26 05:15:00,68.195,68.305,68.155,68.27,4440800000.0
2009-03-26 05:30:00,68.27,68.41,68.27,68.35,2613800000.0
2009-03-26 05:45:00,68.335,68.415,68.335,68.37,3012400000.0
2009-03-26 06:00:00,68.37,68.4,68.265,68.385,3307800000.0
2009-03-26 06:15:00,68.385,68.535,68.365,68.51,3097200000.0
2009-03-26 06:30:00,68.5,68.5,68.36,68.385,3512200000.0
2009-03-26 06:45:00,68.38,68.44,68.235,68.24,2401500000.0
2009-03-26 07:00:00,68.23,68.35,68.23,68.35,1643400000.0
2009-03-26 07:15:00,68.35,68.41,68.315,68.335,1901800000.0
2009-03-26 07:30:00,68.33,68.365,68.295,68.305,2757800000.0
2009-03-26 07:45:00,68.31,68.395,68.295,68.36,1898800000.0
2009-03-26 08:00:00,68.365,68.4,68.32,68.385,4220400000.0
2009-03-26 08:15:00,68.385,68.41,68.345,68.38,2399000000.0
2009-03-26 08:30:00,68.38,68.41,68.345,68.39,3264200000.0
2009-03-26 08:45:00,68.4,68.58,68.39,68.58,4765400001.0
2009-03-26 09:00:00,68.58,68.74,68.495,68.625,7789200000.0
2009-03-26 09:15:00,68.62,68.89,68.6,68.785,7076800000.0
2009-03-26 09:30:00,68.785,68.89,68.72,68.835,5961399999.0
2009-03-26 09:45:00,68.85,68.885,68.69,68.73,4512866999.0
2009-03-26 10:00:00,68.73,68.75,68.565,68.61,5355000000.0
2009-03-26 10:15:00,68.61,68.7,68.58,68.665,5196200001.0
2009-03-26 10:30:00,68.67,68.735,68.59,68.72,6675599999.0
2009-03-26 10:45:00,68.725,68.78,68.65,68.765,4582200000.0
2009-03-26 11:00:00,68.77,68.875,68.745,68.82,6654800000.0
2009-03-26 11:15:00,68.82,68.91,68.8,68.88,6153100000.0
2009-03-26 11:30:00,68.875,68.93,68.835,68.87,6254600001.0
2009-03-26 11:45:00,68.875,68.875,68.765,68.845,3407600000.0
2009-03-26 12:00:00,68.855,68.885,68.795,68.845,6628999994.0
2009-03-26 12:15:00,68.85,69.005,68.845,68.98,4803267001.0
2009-03-26 12:30:00,68.985,69.03,68.91,69.02,5694200001.0
2009-03-26 12:45:00,69.02,69.24,68.945,69.23,6971999998.0
2009-03-26 13:00:00,69.22,69.26,69.11,69.14,7287599999.0
2009-03-26 13:15:00,69.13,69.17,69.03,69.05,5674266999.0
2009-03-26 13:30:00,69.05,69.1,69.02,69.06,5280400001.0
2009-03-26 13:45:00,69.06,69.17,69.045,69.115,6305099999.0
2009-03-26 14:00:00,69.115,69.175,69.105,69.16,5838000000.0
2009-03-26 14:15:00,69.155,69.235,69.1,69.135,3991902000.0
2009-03-26 14:30:00,69.13,69.18,69.04,69.11,6742300001.0
2009-03-26 14:45:00,69.11,69.115,68.98,69.015,6895099999.0
2009-03-26 15:00:00,69.015,69.05,68.945,69.05,7843000001.0
2009-03-26 15:15:00,69.05,69.075,68.985,69.055,7140800000.0
2009-03-26 15:30:00,69.06,69.185,68.975,69.185,8916800001.0
2009-03-26 15:45:00,69.19,69.22,68.845,68.97,9669667005.0
2009-03-26 16:00:00,68.97,69.175,68.91,68.915,8887299997.0
2009-03-26 16:15:00,68.915,69.0,68.795,68.935,8128399998.0
2009-03-26 16:30:00,68.935,69.195,68.865,69.08,5257600001.0
2009-03-26 16:45:00,69.08,69.085,68.93,69.02,3787199999.0
2009-03-26 17:00:00,69.02,69.19,68.985,69.145,4062199999.0
2009-03-26 17:15:00,69.145,69.215,69.03,69.03,3791200003.0
2009-03-26 17:30:00,69.025,69.25,69.02,69.165,4501400000.0
2009-03-26 17:45:00,69.17,69.18,68.94,69.145,4017600000.0
2009-03-26 18:00:00,69.14,69.15,69.065,69.1,4871700000.0
2009-03-26 18:15:00,69.11,69.235,69.06,69.09,3696000001.0
2009-03-26 18:30:00,69.09,69.155,68.995,69.085,3854600002.0
2009-03-26 18:45:00,69.085,69.085,68.905,68.92,3655700000.0
2009-03-26 19:00:00,68.925,69.16,68.915,69.06,3062200000.0
2009-03-26 19:15:00,69.06,69.285,69.06,69.245,2941600000.0
2009-03-26 19:30:00,69.24,69.28,69.065,69.125,2080200000.0
2009-03-26 19:45:00,69.13,69.135,68.99,69.065,2256800000.0
2009-03-26 20:00:00,69.055,69.24,69.05,69.19,2216600000.0
2009-03-26 20:15:00,69.21,69.225,69.035,69.08,1758400000.0
2009-03-26 20:30:00,69.075,69.15,69.005,69.115,1919400000.0
2009-03-26 20:45:00,69.115,69.18,69.02,69.035,2506800000.0
2009-03-26 21:00:00,69.035,69.08,68.99,69.045,1525600000.0
2009-03-26 21:15:00,69.045,69.215,68.99,69.185,1720400000.0
2009-03-26 21:30:00,69.185,69.285,69.185,69.225,1525400000.0
2009-03-26 21:45:00,69.225,69.385,69.19,69.32,2267700000.0
2009-03-26 22:00:00,69.32,69.395,69.255,69.345,1262800000.0
2009-03-26 22:15:00,69.335,69.43,69.335,69.415,1114100000.0
2009-03-26 22:30:00,69.43,69.43,69.29,69.305,820800000.0
2009-03-26 22:45:00,69.305,69.395,69.205,69.215,1259800000.0
2009-03-26 23:00:00,69.215,69.305,69.205,69.27,425400000.0
2009-03-26 23:15:00,69.275,69.365,69.265,69.295,718600000.0
2009-03-26 23:30:00,69.3,69.335,69.235,69.335,1353400000.0
2009-03-26 23:45:00,69.325,69.435,69.285,69.384,1323600000.0
2009-03-27 00:00:00,69.405,69.43,69.3,69.335,1108000000.0
2009-03-27 00:15:00,69.335,69.345,69.185,69.24,1118200000.0
2009-03-27 00:30:00,69.24,69.265,69.19,69.255,1162000000.0
2009-03-27 00:45:00,69.26,69.4,69.255,69.375,1353000000.0
2009-03-27 01:00:00,69.37,69.43,69.345,69.355,1440200000.0
2009-03-27 01:15:00,69.355,69.365,69.22,69.27,1957000000.0
2009-03-27 01:30:00,69.265,69.355,69.225,69.265,1951200000.0
2009-03-27 01:45:00,69.26,69.305,69.16,69.295,2082400000.0
2009-03-27 02:00:00,69.295,69.295,69.07,69.07,3494000000.0
2009-03-27 02:15:00,69.07,69.135,69.025,69.105,3421400000.0
2009-03-27 02:30:00,69.095,69.295,69.09,69.19,4234199999.0
2009-03-27 02:45:00,69.195,69.24,68.985,69.165,5115200000.0
2009-03-27 03:00:00,69.165,69.25,69.095,69.22,3492800000.0
2009-03-27 03:15:00,69.215,69.305,69.16,69.255,4389700000.0
2009-03-27 03:30:00,69.255,69.28,69.14,69.16,4561800000.0
2009-03-27 03:45:00,69.155,69.17,69.045,69.05,3117400000.0
2009-03-27 04:00:00,69.05,69.075,68.97,68.98,3512200000.0
2009-03-27 04:15:00,68.98,69.0,68.86,68.925,3900200000.0
2009-03-27 04:30:00,68.925,68.965,68.81,68.925,3029600000.0
2009-03-27 04:45:00,68.925,68.955,68.825,68.835,2844000000.0
2009-03-27 05:00:00,68.83,68.845,68.745,68.835,4032600001.0
2009-03-27 05:15:00,68.835,68.855,68.725,68.74,2370600000.0
2009-03-27 05:30:00,68.74,68.85,68.72,68.835,2412800000.0
2009-03-27 05:45:00,68.825,68.89,68.78,68.875,3079400000.0
2009-03-27 06:00:00,68.865,68.915,68.845,68.895,2169200000.0
2009-03-27 06:15:00,68.895,68.895,68.81,68.84,2585200000.0
2009-03-27 06:30:00,68.845,68.85,68.8,68.825,1876400000.0
2009-03-27 06:45:00,68.825,68.86,68.76,68.775,2758800000.0
2009-03-27 07:00:00,68.775,68.78,68.64,68.64,3459200000.0
2009-03-27 07:15:00,68.64,68.74,68.615,68.715,3979800001.0
2009-03-27 07:30:00,68.72,68.845,68.705,68.825,3507600000.0
2009-03-27 07:45:00,68.82,68.83,68.705,68.73,3590000000.0
2009-03-27 08:00:00,68.73,68.795,68.565,68.71,5763700000.0
2009-03-27 08:15:00,68.71,68.735,68.515,68.545,4450600000.0
2009-03-27 08:30:00,68.54,68.565,68.345,68.375,4968600001.0
2009-03-27 08:45:00,68.385,68.425,68.265,68.425,5848800000.0
2009-03-27 09:00:00,68.43,68.455,68.33,68.45,5468599997.0
2009-03-27 09:15:00,68.45,68.45,68.19,68.255,6159400003.0
2009-03-27 09:30:00,68.255,68.395,68.175,68.32,6487600000.0
2009-03-27 09:45:00,68.315,68.42,68.265,68.3,5162799999.0
2009-03-27 10:00:00,68.305,68.395,68.295,68.375,6034400001.0
2009-03-27 10:15:00,68.375,68.595,68.36,68.555,7744400000.0
2009-03-27 10:30:00,68.56,68.6,68.5,68.57,4653200000.0
2009-03-27 10:45:00,68.57,68.585,68.475,68.57,4627700000.0
2009-03-27 11:00:00,68.57,68.605,68.465,68.6,6450199998.0
2009-03-27 11:15:00,68.6,68.61,68.46,68.55,7616599994.0
2009-03-27 11:30:00,68.55,68.59,68.375,68.47,6939000002.0
2009-03-27 11:45:00,68.47,68.525,68.42,68.44,5381199999.0
2009-03-27 12:00:00,68.44,68.48,68.135,68.19,9232600005.0
2009-03-27 12:15:00,68.19,68.325,68.085,68.21,9925000000.0
2009-03-27 12:30:00,68.205,68.34,68.14,68.235,7384600000.0
2009-03-27 12:45:00,68.245,68.275,68.005,68.085,7114399999.0
2009-03-27 13:00:00,68.085,68.24,68.08,68.155,7952400003.0
2009-03-27 13:15:00,68.155,68.175,67.995,68.115,6638900002.0
2009-03-27 13:30:00,68.125,68.155,67.72,67.79,9174100006.0
2009-03-27 13:45:00,67.805,67.87,67.27,67.39,9923000002.0
2009-03-27 14:00:00,67.375,67.625,67.335,67.625,8981200000.0
2009-03-27 14:15:00,67.625,67.685,67.495,67.5,7353200001.0
2009-03-27 14:30:00,67.5,67.675,67.485,67.575,7664600002.0
2009-03-27 14:45:00,67.575,67.77,67.575,67.76,6345200002.0
2009-03-27 15:00:00,67.765,67.825,67.45,67.56,7077000001.0
2009-03-27 15:15:00,67.56,67.645,67.445,67.645,6833700001.0
2009-03-27 15:30:00,67.645,67.68,67.55,67.63,7122400001.0
2009-03-27 15:45:00,67.63,67.69,67.575,67.67,6981467000.0
2009-03-27 16:00:00,67.67,67.725,67.2,67.365,8883899998.0
2009-03-27 16:15:00,67.365,67.525,67.275,67.45,6894600001.0
2009-03-27 16:30:00,67.44,67.615,67.435,67.59,3878800000.0
2009-03-27 16:45:00,67.59,67.755,67.59,67.705,3748000000.0
2009-03-27 17:00:00,67.7,67.755,67.565,67.755,3903000004.0
2009-03-27 17:15:00,67.76,68.0,67.655,67.885,4808500001.0
2009-03-27 17:30:00,67.885,67.915,67.74,67.915,4318799999.0
2009-03-27 17:45:00,67.92,68.155,67.915,68.045,5257000000.0
2009-03-27 18:00:00,68.06,68.225,68.005,68.115,4706800000.0
2009-03-27 18:15:00,68.115,68.195,68.02,68.04,3314200000.0
2009-03-27 18:30:00,68.04,68.12,68.015,68.08,3588400000.0
2009-03-27 18:45:00,68.08,68.15,67.935,67.935,3585200000.0
2009-03-27 19:00:00,67.935,68.02,67.88,67.9,2927600000.0
2009-03-27 19:15:00,67.895,67.94,67.81,67.865,2226600000.0
2009-03-27 19:30:00,67.87,67.975,67.725,67.795,3848000000.0
2009-03-27 19:45:00,67.8,67.82,67.655,67.67,3306600000.0
2009-03-27 20:00:00,67.665,67.81,67.665,67.785,2345800000.0
2009-03-27 20:15:00,67.785,67.95,67.729,67.895,1922800000.0
2009-03-27 20:30:00,67.895,67.93,67.86,67.88,2119800000.0
2009-03-27 20:45:00,67.88,67.895,67.81,67.81,1375800000.0
2009-03-27 21:00:00,67.81,67.925,67.81,67.87,2127200000.0
2009-03-27 21:15:00,67.87,67.94,67.81,67.855,1424800000.0
2009-03-27 21:30:00,67.84,67.84,67.75,67.79,1338000000.0
2009-03-27 21:45:00,67.795,67.815,67.765,67.8,1254400000.0
2009-03-27 22:00:00,67.805,67.85,67.77,67.84,677200000.0
2009-03-27 22:15:00,67.84,67.925,67.83,67.865,572400000.0
2009-03-27 22:30:00,67.875,67.955,67.86,67.935,882200000.0
2009-03-27 22:45:00,67.93,67.93,67.855,67.89,1057600000.0
2009-03-29 23:00:00,67.667,67.89,67.24,67.407,468400000.0
2009-03-29 23:15:00,67.4,67.705,67.4,67.57,771800000.0
2009-03-29 23:30:00,67.535,67.68,67.53,67.665,537000000.0
2009-03-29 23:45:00,67.67,67.67,67.54,67.64,323200000.0
2009-03-30 00:00:00,67.65,67.755,67.61,67.69,629200000.0
2009-03-30 00:15:00,67.69,67.69,67.58,67.685,1104900000.0
2009-03-30 00:30:00,67.69,67.95,67.69,67.93,1493300000.0
2009-03-30 00:45:00,67.93,67.99,67.84,67.86,1454400000.0
2009-03-30 01:00:00,67.86,67.88,67.79,67.795,879400000.0
2009-03-30 01:15:00,67.79,67.83,67.655,67.7,861800000.0
2009-03-30 01:30:00,67.7,67.725,67.545,67.63,1497200000.0
2009-03-30 01:45:00,67.635,67.72,67.625,67.67,1619000000.0
2009-03-30 02:00:00,67.67,67.71,67.575,67.71,1923800000.0
2009-03-30 02:15:00,67.71,67.925,67.68,67.91,3524200000.0
2009-03-30 02:30:00,67.91,68.03,67.83,67.84,2334200000.0
2009-03-30 02:45:00,67.845,67.85,67.66,67.74,2859600000.0
2009-03-30 03:00:00,67.745,67.78,67.685,67.755,1883200000.0
2009-03-30 03:15:00,67.745,67.78,67.665,67.675,2184200000.0
2009-03-30 03:30:00,67.67,67.675,67.485,67.6,3277000000.0
2009-03-30 03:45:00,67.6,67.66,67.565,67.605,1930200000.0
2009-03-30 04:00:00,67.605,67.61,67.375,67.455,2891600000.0
2009-03-30 04:15:00,67.445,67.47,67.255,67.33,2113600000.0
2009-03-30 04:30:00,67.33,67.395,67.245,67.255,1932800000.0
2009-03-30 04:45:00,67.255,67.265,67.165,67.2,2282400000.0
2009-03-30 05:00:00,67.2,67.295,67.185,67.225,1940200000.0
2009-03-30 05:15:00,67.225,67.23,67.095,67.16,1505600000.0
2009-03-30 05:30:00,67.17,67.17,67.005,67.06,2101100000.0
2009-03-30 05:45:00,67.06,67.265,67.06,67.235,2154000000.0
2009-03-30 06:00:00,67.24,67.245,66.73,66.805,4079200000.0
2009-03-30 06:15:00,66.8,66.885,66.24,66.35,5025200000.0
2009-03-30 06:30:00,66.355,66.585,66.33,66.405,4323800000.0
2009-03-30 06:45:00,66.405,66.495,66.36,66.385,3532200000.0
2009-03-30 07:00:00,66.38,66.43,66.3,66.315,3002200000.0
2009-03-30 07:15:00,66.325,66.33,65.905,66.05,4666200000.0
2009-03-30 07:30:00,66.05,66.27,66.015,66.18,4290400000.0
2009-03-30 07:45:00,66.18,66.245,65.995,66.145,4211600000.0
2009-03-30 08:00:00,66.145,66.255,65.81,65.865,4641600001.0
2009-03-30 08:15:00,65.86,66.065,65.76,65.905,6036800000.0
2009-03-30 08:30:00,65.895,66.05,65.84,65.915,4505000000.0
2009-03-30 08:45:00,65.915,66.0,65.78,65.885,5281899999.0
2009-03-30 09:00:00,65.885,65.925,65.56,65.58,5093200001.0
2009-03-30 09:15:00,65.58,65.64,65.13,65.325,8392899998.0
2009-03-30 09:30:00,65.325,65.34,64.97,64.995,7998799999.0
2009-03-30 09:45:00,64.99,65.275,64.99,65.25,7664200000.0
2009-03-30 10:00:00,65.25,65.4,65.205,65.38,6217799998.0
2009-03-30 10:15:00,65.38,65.455,65.305,65.425,7172200000.0
2009-03-30 10:30:00,65.425,65.49,65.235,65.33,7500800001.0
2009-03-30 10:45:00,65.325,65.47,65.28,65.465,5605599998.0
2009-03-30 11:00:00,65.465,65.6,65.43,65.58,7456599999.0
2009-03-30 11:15:00,65.585,65.645,65.535,65.56,8489400001.0
2009-03-30 11:30:00,65.555,65.655,65.52,65.65,7080200002.0
2009-03-30 11:45:00,65.655,65.68,65.51,65.53,6121400000.0
2009-03-30 12:00:00,65.535,65.6,65.49,65.525,6987599998.0
2009-03-30 12:15:00,65.51,65.55,65.43,65.525,6650399999.0
2009-03-30 12:30:00,65.515,65.76,65.505,65.76,8402200000.0
2009-03-30 12:45:00,65.76,65.79,65.6,65.75,8919699999.0
2009-03-30 13:00:00,65.75,65.785,65.68,65.705,7382800000.0
2009-03-30 13:15:00,65.705,65.84,65.67,65.835,7022200001.0
2009-03-30 13:30:00,65.84,65.95,65.83,65.9,7692800000.0
2009-03-30 13:45:00,65.91,66.005,65.88,65.975,5508599999.0
2009-03-30 14:00:00,65.98,66.07,65.91,65.975,8599600002.0
2009-03-30 14:15:00,65.97,66.12,65.97,66.075,7726000000.0
2009-03-30 14:30:00,66.08,66.18,66.055,66.095,7678800000.0
2009-03-30 14:45:00,66.095,66.11,65.98,66.025,9415999999.0
2009-03-30 15:00:00,66.02,66.05,65.9,65.935,7229199999.0
2009-03-30 15:15:00,65.935,65.935,65.675,65.905,6896599999.0
2009-03-30 15:30:00,65.9,65.97,65.655,65.66,6390500000.0
2009-03-30 15:45:00,65.66,65.875,65.66,65.845,7625900000.0
2009-03-30 16:00:00,65.85,65.85,65.635,65.72,6703400000.0
2009-03-30 16:15:00,65.72,65.9,65.69,65.845,6502800000.0
2009-03-30 16:30:00,65.835,65.91,65.68,65.875,6078999998.0
2009-03-30 16:45:00,65.87,66.0,65.82,65.925,5482800000.0
2009-03-30 17:00:00,65.92,65.98,65.815,65.98,5050700000.0
2009-03-30 17:15:00,65.985,66.15,65.915,66.08,5713767000.0
2009-03-30 17:30:00,66.08,66.08,65.885,66.0,5485199999.0
2009-03-30 17:45:00,66.0,66.205,65.99,66.135,6149400000.0
2009-03-30 18:00:00,66.13,66.16,66.04,66.065,5503000000.0
2009-03-30 18:15:00,66.065,66.305,66.06,66.26,3322800000.0
2009-03-30 18:30:00,66.26,66.29,66.175,66.275,3176800000.0
2009-03-30 18:45:00,66.275,66.315,66.155,66.165,2756000000.0
2009-03-30 19:00:00,66.155,66.205,66.115,66.185,1786200000.0
2009-03-30 19:15:00,66.185,66.21,66.05,66.2,2302700000.0
2009-03-30 19:30:00,66.21,66.235,65.97,66.075,2999700000.0
2009-03-30 19:45:00,66.06,66.06,65.84,65.895,2643600000.0
2009-03-30 20:00:00,65.895,65.96,65.775,65.84,3503700000.0
2009-03-30 20:15:00,65.85,65.945,65.835,65.885,1885800001.0
2009-03-30 20:30:00,65.885,65.96,65.745,65.77,1917100000.0
2009-03-30 20:45:00,65.77,65.95,65.76,65.83,2173600000.0
2009-03-30 21:00:00,65.825,66.155,65.815,66.115,2132900000.0
2009-03-30 21:15:00,66.115,66.15,65.88,65.925,2677400000.0
2009-03-30 21:30:00,65.93,65.98,65.85,65.92,1946000000.0
2009-03-30 21:45:00,65.915,66.085,65.915,66.075,1869600000.0
2009-03-30 22:00:00,66.075,66.175,66.06,66.15,1595000000.0
2009-03-30 22:15:00,66.15,66.195,66.115,66.165,1114400000.0
2009-03-30 22:30:00,66.16,66.19,66.11,66.17,635200000.0
2009-03-30 22:45:00,66.175,66.27,66.165,66.24,1016200000.0
2009-03-30 23:00:00,66.235,66.26,66.171,66.197,725000000.0
2009-03-30 23:15:00,66.215,66.255,66.177,66.235,343600000.0
2009-03-30 23:30:00,66.23,66.245,66.145,66.235,692400000.0
2009-03-30 23:45:00,66.235,66.39,66.215,66.375,1607200000.0
2009-03-31 00:00:00,66.38,66.54,66.313,66.345,3077600000.0
2009-03-31 00:15:00,66.345,66.345,66.265,66.28,1078800000.0
2009-03-31 00:30:00,66.28,66.395,66.235,66.365,2002400000.0
2009-03-31 00:45:00,66.365,66.365,66.145,66.24,1704000000.0
2009-03-31 01:00:00,66.235,66.305,66.2,66.24,1638000000.0
2009-03-31 01:15:00,66.23,66.27,66.15,66.215,2409800000.0
2009-03-31 01:30:00,66.21,66.32,66.18,66.32,1431400000.0
2009-03-31 01:45:00,66.325,66.37,66.245,66.245,4067200000.0
2009-03-31 02:00:00,66.255,66.54,66.155,66.52,4344400000.0
2009-03-31 02:15:00,66.515,66.54,66.44,66.495,3009000000.0
2009-03-31 02:30:00,66.49,66.835,66.45,66.755,4659900000.0
2009-03-31 02:45:00,66.77,67.0,66.74,66.86,7414400000.0
2009-03-31 03:00:00,66.86,67.17,66.86,66.915,5785000000.0
2009-03-31 03:15:00,66.92,66.985,66.87,66.89,4186900000.0
2009-03-31 03:30:00,66.895,67.12,66.89,67.115,3632000000.0
2009-03-31 03:45:00,67.11,67.415,67.065,67.355,5750600000.0
2009-03-31 04:00:00,67.355,67.4,67.185,67.385,5424800000.0
2009-03-31 04:15:00,67.395,67.45,67.24,67.375,4186000000.0
2009-03-31 04:30:00,67.375,67.43,67.345,67.395,1731200000.0
2009-03-31 04:45:00,67.395,67.42,67.305,67.38,3214300000.0
2009-03-31 05:00:00,67.38,67.395,67.315,67.39,2317400000.0
2009-03-31 05:15:00,67.39,67.59,67.38,67.59,1668300000.0
2009-03-31 05:30:00,67.585,67.845,67.555,67.795,6348800000.0
2009-03-31 05:45:00,67.8,67.875,67.64,67.675,5913400000.0
2009-03-31 06:00:00,67.675,67.69,67.52,67.595,4899600000.0
2009-03-31 06:15:00,67.6,67.625,67.28,67.385,5504200000.0
2009-03-31 06:30:00,67.38,67.48,67.35,67.465,4281200000.0
2009-03-31 06:45:00,67.465,67.56,67.46,67.465,2913800001.0
2009-03-31 07:00:00,67.46,67.475,67.345,67.375,3922200000.0
2009-03-31 07:15:00,67.37,67.4,67.275,67.395,4132400000.0
2009-03-31 07:30:00,67.395,67.395,67.255,67.275,3451000000.0
2009-03-31 07:45:00,67.28,67.29,67.055,67.13,4845600000.0
2009-03-31 08:00:00,67.125,67.39,67.075,67.36,6243199997.0
2009-03-31 08:15:00,67.36,67.665,67.35,67.565,8585100000.0
2009-03-31 08:30:00,67.565,67.695,67.475,67.635,7908000004.0
2009-03-31 08:45:00,67.64,67.695,67.505,67.53,8271499996.0
2009-03-31 09:00:00,67.525,67.61,67.38,67.55,10479899995.0
2009-03-31 09:15:00,67.555,67.555,67.435,67.465,9319999982.0
2009-03-31 09:30:00,67.47,67.5,67.335,67.46,7921199993.0
2009-03-31 09:45:00,67.45,67.705,67.45,67.67,8010799999.0
2009-03-31 10:00:00,67.67,67.81,67.66,67.755,7871999994.0
2009-03-31 10:15:00,67.755,67.775,67.615,67.74,7801599996.0
2009-03-31 10:30:00,67.745,67.885,67.695,67.79,7321099999.0
2009-03-31 10:45:00,67.79,67.815,67.64,67.725,5297199997.0
2009-03-31 11:00:00,67.725,67.875,67.66,67.805,6914599997.0
2009-03-31 11:15:00,67.805,67.915,67.745,67.865,8178600000.0
2009-03-31 11:30:00,67.865,67.89,67.735,67.875,8221999999.0
2009-03-31 11:45:00,67.87,67.94,67.825,67.88,5149799999.0
2009-03-31 12:00:00,67.88,67.905,67.82,67.855,5579599998.0
2009-03-31 12:15:00,67.86,68.055,67.83,68.02,6491599999.0
2009-03-31 12:30:00,68.015,68.14,68.005,68.13,9041499994.0
2009-03-31 12:45:00,68.13,68.275,68.115,68.25,7821799997.0
2009-03-31 13:00:00,68.245,68.395,68.205,68.355,8663499991.0
2009-03-31 13:15:00,68.36,68.36,68.2,68.23,7796999998.0
2009-03-31 13:30:00,68.23,68.24,68.065,68.095,7378700001.0
2009-03-31 13:45:00,68.09,68.28,68.09,68.145,8449300001.0
2009-03-31 14:00:00,68.14,68.295,68.11,68.245,9014399999.0
2009-03-31 14:15:00,68.25,68.29,68.13,68.145,7411600000.0
2009-03-31 14:30:00,68.145,68.31,68.14,68.21,6802400001.0
2009-03-31 14:45:00,68.21,68.38,68.19,68.295,7526599999.0
2009-03-31 15:00:00,68.295,68.37,68.17,68.355,8651600001.0
2009-03-31 15:15:00,68.36,68.39,68.24,68.26,8459200000.0
2009-03-31 15:30:00,68.265,68.325,68.1,68.15,6482800000.0
2009-03-31 15:45:00,68.145,68.195,68.045,68.105,5491400000.0
2009-03-31 16:00:00,68.1,68.25,68.025,68.19,5669600000.0
2009-03-31 16:15:00,68.19,68.345,68.19,68.345,5436000001.0
2009-03-31 16:30:00,68.345,68.425,68.33,68.385,5180300001.0
2009-03-31 16:45:00,68.385,68.63,68.25,68.61,6842500001.0
2009-03-31 17:00:00,68.625,68.85,68.44,68.795,6654700001.0
2009-03-31 17:15:00,68.795,68.835,68.635,68.8,5663600000.0
2009-03-31 17:30:00,68.8,68.925,68.775,68.815,6513600000.0
2009-03-31 17:45:00,68.815,68.895,68.645,68.645,5972267000.0
2009-03-31 18:00:00,68.645,68.71,68.575,68.705,3904000000.0
2009-03-31 18:15:00,68.705,68.74,68.6,68.68,2232400000.0
2009-03-31 18:30:00,68.675,68.76,68.59,68.705,2004400000.0
2009-03-31 18:45:00,68.705,68.875,68.7,68.805,2370200000.0
2009-03-31 19:00:00,68.8,68.835,68.695,68.75,3782100000.0
2009-03-31 19:15:00,68.75,68.97,68.75,68.905,3069200000.0
2009-03-31 19:30:00,68.905,69.065,68.865,68.91,2433000000.0
2009-03-31 19:45:00,68.905,68.93,68.75,68.79,2405600000.0
2009-03-31 20:00:00,68.795,68.915,68.765,68.9,2193600000.0
2009-03-31 20:15:00,68.9,68.99,68.895,68.975,1972800000.0
2009-03-31 20:30:00,68.975,68.99,68.89,68.935,2073200000.0
2009-03-31 20:45:00,68.94,69.0,68.875,68.905,1992800000.0
2009-03-31 21:00:00,68.91,68.97,68.78,68.865,2298200000.0
2009-03-31 21:15:00,68.865,69.09,68.855,69.085,1296400000.0
2009-03-31 21:30:00,69.075,69.115,68.885,68.915,1372000000.0
2009-03-31 21:45:00,68.915,68.92,68.705,68.805,1930400000.0
2009-03-31 22:00:00,68.805,68.85,68.535,68.58,2008200000.0
2009-03-31 22:15:00,68.58,68.59,68.35,68.35,2081600000.0
2009-03-31 22:30:00,68.355,68.52,68.285,68.435,2357000000.0
2009-03-31 22:45:00,68.44,68.545,68.365,68.365,1457600000.0
2009-03-31 23:00:00,68.365,68.425,68.235,68.255,754600000.0
2009-03-31 23:15:00,68.25,68.385,68.25,68.385,873000000.0
2009-03-31 23:30:00,68.385,68.435,68.315,68.41,348800000.0
2009-03-31 23:45:00,68.405,68.405,68.275,68.31,1320200000.0
2009-04-01 00:00:00,68.305,68.43,68.295,68.4,1711200000.0
2009-04-01 00:15:00,68.395,68.445,68.375,68.435,1753200000.0
2009-04-01 00:30:00,68.435,68.49,68.415,68.46,3214400000.0
2009-04-01 00:45:00,68.465,68.545,68.435,68.45,2626800000.0
2009-04-01 01:00:00,68.45,68.455,68.345,68.38,2409200000.0
2009-04-01 01:15:00,68.37,68.515,68.365,68.505,1811400000.0
2009-04-01 01:30:00,68.51,68.535,68.43,68.465,2735600000.0
2009-04-01 01:45:00,68.5,68.855,68.46,68.755,4841200000.0
2009-04-01 02:00:00,68.75,68.75,67.715,67.795,7725900000.0
2009-04-01 02:15:00,67.785,68.035,67.655,67.875,5854400000.0
2009-04-01 02:30:00,67.875,68.045,67.605,68.01,4399600000.0
2009-04-01 02:45:00,68.01,68.165,67.795,67.88,6528200000.0
2009-04-01 03:00:00,67.87,68.1,67.87,68.08,4790000000.0
2009-04-01 03:15:00,68.095,68.565,68.04,68.46,6544000000.0
2009-04-01 03:30:00,68.45,68.455,68.235,68.38,3858000000.0
2009-04-01 03:45:00,68.38,68.5,68.305,68.315,4278200000.0
2009-04-01 04:00:00,68.31,68.31,68.14,68.175,5330000000.0
2009-04-01 04:15:00,68.175,68.175,68.055,68.125,4261400000.0
2009-04-01 04:30:00,68.125,68.195,67.975,68.13,3653800000.0
2009-04-01 04:45:00,68.13,68.205,68.125,68.135,2201399999.0
2009-04-01 05:00:00,68.135,68.15,68.065,68.075,3036800001.0
2009-04-01 05:15:00,68.07,68.075,67.985,67.99,2014299999.0
2009-04-01 05:30:00,67.995,68.07,67.785,67.8,4589799999.0
2009-04-01 05:45:00,67.795,67.97,67.77,67.955,3016899997.0
2009-04-01 06:00:00,67.95,67.955,67.685,67.865,4785000000.0
2009-04-01 06:15:00,67.865,67.865,67.7,67.75,4526200000.0
2009-04-01 06:30:00,67.75,67.855,67.73,67.81,3988200001.0
2009-04-01 06:45:00,67.81,67.895,67.785,67.83,3001400000.0
2009-04-01 07:00:00,67.835,67.86,67.755,67.8,2614600000.0
2009-04-01 07:15:00,67.795,67.995,67.7,67.92,4823300000.0
2009-04-01 07:30:00,67.915,67.975,67.87,67.95,2818200000.0
2009-04-01 07:45:00,67.95,68.015,67.875,67.935,3753400000.0
2009-04-01 08:00:00,67.93,68.02,67.845,67.88,5584799999.0
2009-04-01 08:15:00,67.88,68.035,67.87,68.01,5543200001.0
2009-04-01 08:30:00,68.015,68.195,67.975,68.185,6166999999.0
2009-04-01 08:45:00,68.185,68.2,68.08,68.115,5803200002.0
2009-04-01 09:00:00,68.115,68.36,68.115,68.26,8505400001.0
2009-04-01 09:15:00,68.26,68.27,68.06,68.085,6891000000.0
2009-04-01 09:30:00,68.085,68.165,68.045,68.06,6205900000.0
2009-04-01 09:45:00,68.06,68.08,67.825,67.925,5658200000.0
2009-04-01 10:00:00,67.925,68.035,67.915,68.015,4625600001.0
2009-04-01 10:15:00,68.015,68.27,67.96,68.22,8579000001.0
2009-04-01 10:30:00,68.21,68.345,68.16,68.25,7962800000.0
2009-04-01 10:45:00,68.25,68.35,68.145,68.24,7903500002.0
2009-04-01 11:00:00,68.235,68.31,68.18,68.255,7873000004.0
2009-04-01 11:15:00,68.27,68.305,68.22,68.26,6376200004.0
2009-04-01 11:30:00,68.255,68.365,68.23,68.32,6345000002.0
2009-04-01 11:45:00,68.32,68.575,68.32,68.535,8431600002.0
2009-04-01 12:00:00,68.53,68.565,68.495,68.515,5864400000.0
2009-04-01 12:15:00,68.515,68.565,68.455,68.525,5292400001.0
2009-04-01 12:30:00,68.525,68.66,68.515,68.615,5307200000.0
2009-04-01 12:45:00,68.615,68.805,68.59,68.7,6948200002.0
2009-04-01 13:00:00,68.695,68.7,68.56,68.575,4984400002.0
2009-04-01 13:15:00,68.58,68.67,68.475,68.62,7068700001.0
2009-04-01 13:30:00,68.625,68.75,68.62,68.67,6133800000.0
2009-04-01 13:45:00,68.67,68.72,68.475,68.515,5922900000.0
2009-04-01 14:00:00,68.52,68.585,68.43,68.565,6828600001.0
2009-04-01 14:15:00,68.545,68.625,68.355,68.47,7847800003.0
2009-04-01 14:30:00,68.47,68.57,68.42,68.52,6594400000.0
2009-04-01 14:45:00,68.52,68.52,68.34,68.36,9299100002.0
2009-04-01 15:00:00,68.355,68.39,68.27,68.325,8596734000.0
2009-04-01 15:15:00,68.315,68.335,68.115,68.115,8983499999.0
2009-04-01 15:30:00,68.115,68.31,68.065,68.28,7010199999.0
2009-04-01 15:45:00,68.28,68.36,68.18,68.285,5170867000.0
2009-04-01 16:00:00,68.275,68.635,68.255,68.6,6883100000.0
2009-04-01 16:15:00,68.59,68.73,68.54,68.69,7101000002.0
2009-04-01 16:30:00,68.69,68.815,68.555,68.73,5921399999.0
2009-04-01 16:45:00,68.73,68.765,68.53,68.57,7482300001.0
2009-04-01 17:00:00,68.57,68.685,68.56,68.58,6447316800.0
2009-04-01 17:15:00,68.58,68.58,68.42,68.49,5851900002.0
2009-04-01 17:30:00,68.49,68.625,68.475,68.53,4470400002.0
2009-04-01 17:45:00,68.53,68.685,68.495,68.64,4746300000.0
2009-04-01 18:00:00,68.64,68.725,68.58,68.665,2952000000.0
2009-04-01 18:15:00,68.675,68.73,68.55,68.57,2461200000.0
2009-04-01 18:30:00,68.57,68.62,68.515,68.515,1906800000.0
2009-04-01 18:45:00,68.5,68.505,68.245,68.285,2897500000.0
2009-04-01 19:00:00,68.29,68.405,68.28,68.365,2417800000.0
2009-04-01 19:15:00,68.365,68.465,68.36,68.44,2025200000.0
2009-04-01 19:30:00,68.45,68.495,68.38,68.445,2132400000.0
2009-04-01 19:45:00,68.445,68.565,68.445,68.525,3376200000.0
2009-04-01 20:00:00,68.52,68.605,68.485,68.55,1669700000.0
2009-04-01 20:15:00,68.555,68.605,68.45,68.495,2579400000.0
2009-04-01 20:30:00,68.495,68.59,68.485,68.495,1605600000.0
2009-04-01 20:45:00,68.495,68.875,68.47,68.805,2974800000.0
2009-04-01 21:00:00,68.815,68.825,68.645,68.685,3410400000.0
2009-04-01 21:15:00,68.685,68.83,68.645,68.81,2453000000.0
2009-04-01 21:30:00,68.81,69.02,68.8,68.955,2043900000.0
2009-04-01 21:45:00,68.955,69.02,68.885,68.99,1453400000.0
2009-04-01 22:00:00,68.99,69.025,68.835,68.835,1314400000.0
2009-04-01 22:15:00,68.83,68.85,68.78,68.81,613600000.0
2009-04-01 22:30:00,68.815,68.825,68.705,68.79,871800000.0
2009-04-01 22:45:00,68.79,68.89,68.785,68.86,617400000.0
2009-04-01 23:00:00,68.86,68.91,68.74,68.825,1016800000.0
2009-04-01 23:15:00,68.825,68.94,68.805,68.88,476000000.0
2009-04-01 23:30:00,68.88,68.93,68.85,68.885,395000000.0
2009-04-01 23:45:00,68.885,68.895,68.805,68.845,750200000.0
2009-04-02 00:00:00,68.845,68.91,68.83,68.905,198000000.0
2009-04-02 00:15:00,68.905,68.95,68.865,68.92,830200000.0
2009-04-02 00:30:00,68.92,69.04,68.88,69.0,1617400000.0
2009-04-02 00:45:00,68.99,69.065,68.915,68.955,1820200000.0
2009-04-02 01:00:00,68.945,68.98,68.89,68.97,1302600000.0
2009-04-02 01:15:00,68.965,69.0,68.91,68.915,1169200000.0
2009-04-02 01:30:00,68.915,68.915,68.785,68.785,1588600000.0
2009-04-02 01:45:00,68.79,68.81,68.675,68.79,4164000000.0
2009-04-02 02:00:00,68.8,68.86,68.71,68.715,2896621200.0
2009-04-02 02:15:00,68.71,68.735,68.635,68.68,2873800000.0
2009-04-02 02:30:00,68.68,68.93,68.68,68.865,3500900000.0
2009-04-02 02:45:00,68.86,69.11,68.82,69.08,4162000000.0
2009-04-02 03:00:00,69.085,69.09,68.93,68.97,3297400000.0
2009-04-02 03:15:00,68.975,69.215,68.945,69.215,3190800000.0
2009-04-02 03:30:00,69.22,69.295,69.155,69.275,4581000000.0
2009-04-02 03:45:00,69.275,69.32,69.225,69.31,4750799999.0
2009-04-02 04:00:00,69.305,69.425,69.285,69.36,4988400000.0
2009-04-02 04:15:00,69.37,69.47,69.36,69.43,4895600000.0
2009-04-02 04:30:00,69.43,69.45,69.285,69.345,5472800000.0
2009-04-02 04:45:00,69.34,69.43,69.315,69.375,3020800000.0
2009-04-02 05:00:00,69.375,69.415,69.345,69.35,2561600000.0
2009-04-02 05:15:00,69.35,69.355,69.24,69.25,2373400000.0
2009-04-02 05:30:00,69.25,69.405,69.215,69.33,2778000000.0
2009-04-02 05:45:00,69.33,69.39,69.33,69.355,2336200000.0
2009-04-02 06:00:00,69.355,69.385,69.325,69.375,1876200000.0
2009-04-02 06:15:00,69.365,69.52,69.355,69.48,2969500001.0
2009-04-02 06:30:00,69.48,69.525,69.45,69.455,4930800000.0
2009-04-02 06:45:00,69.455,69.51,69.425,69.475,3372000000.0
2009-04-02 07:00:00,69.48,69.5,69.335,69.345,2167600000.0
2009-04-02 07:15:00,69.345,69.51,69.345,69.485,2558800000.0
2009-04-02 07:30:00,69.48,69.48,69.315,69.435,4463800000.0
2009-04-02 07:45:00,69.435,69.49,69.365,69.39,3779300000.0
2009-04-02 08:00:00,69.395,69.62,69.365,69.61,5648800001.0
2009-04-02 08:15:00,69.61,69.64,69.455,69.47,8209800001.0
2009-04-02 08:30:00,69.475,69.555,69.44,69.465,7265999999.0
2009-04-02 08:45:00,69.465,69.55,69.425,69.495,6605699996.0
2009-04-02 09:00:00,69.47,69.56,69.445,69.55,6959199999.0
2009-04-02 09:15:00,69.555,69.655,69.475,69.645,8809199996.0
2009-04-02 09:30:00,69.635,69.865,69.61,69.81,7437799996.0
2009-04-02 09:45:00,69.8,69.805,69.575,69.755,8536599987.0
2009-04-02 10:00:00,69.75,70.16,69.74,70.155,10199026996.0
2009-04-02 10:15:00,70.155,70.34,70.155,70.265,10877199999.0
2009-04-02 10:30:00,70.245,70.25,70.1,70.11,8860999993.0
2009-04-02 10:45:00,70.11,70.12,69.985,70.03,7756399992.0
2009-04-02 11:00:00,70.03,70.2,70.0,70.135,6922299993.0
2009-04-02 11:15:00,70.14,70.45,70.135,70.345,9297399996.0
2009-04-02 11:30:00,70.35,70.58,70.325,70.38,9454999988.0
2009-04-02 11:45:00,70.375,70.505,70.35,70.43,9767399991.0
2009-04-02 12:00:00,70.425,70.66,70.425,70.65,9123199993.0
2009-04-02 12:15:00,70.65,70.895,70.585,70.895,9511199989.0
2009-04-02 12:30:00,70.89,71.32,70.89,71.175,10598299995.0
2009-04-02 12:45:00,71.175,71.285,71.115,71.13,9133099999.0
2009-04-02 13:00:00,71.13,71.145,70.71,70.815,9099399991.0
2009-04-02 13:15:00,70.815,70.825,70.675,70.795,6841199991.0
2009-04-02 13:30:00,70.795,70.84,70.295,70.43,10869499995.0
2009-04-02 13:45:00,70.445,70.775,70.325,70.655,9636480994.0
2009-04-02 14:00:00,70.655,71.035,70.655,70.99,10753199997.0
2009-04-02 14:15:00,70.995,71.22,70.87,70.91,10423699996.0
2009-04-02 14:30:00,70.915,70.985,70.6,70.825,10070980998.0
2009-04-02 14:45:00,70.81,70.955,70.76,70.905,10248454000.0
2009-04-02 15:00:00,70.89,71.045,70.84,71.005,11692199992.0
2009-04-02 15:15:00,71.005,71.125,70.915,71.075,9801874191.0
2009-04-02 15:30:00,71.075,71.095,70.735,70.975,6538699999.0
2009-04-02 15:45:00,70.97,71.05,70.92,70.94,7350099998.0
2009-04-02 16:00:00,70.94,71.025,70.805,70.89,7386299999.0
2009-04-02 16:15:00,70.885,70.99,70.86,70.95,6375099997.0
2009-04-02 16:30:00,70.945,71.065,70.885,71.05,5139600000.0
2009-04-02 16:45:00,71.05,71.295,71.04,71.285,6254299992.0
2009-04-02 17:00:00,71.285,71.375,71.155,71.365,6732699997.0
2009-04-02 17:15:00,71.365,71.515,71.36,71.5,6880200000.0
2009-04-02 17:30:00,71.505,71.53,71.305,71.335,6414399994.0
2009-04-02 17:45:00,71.335,71.345,71.215,71.28,5193099998.0
2009-04-02 18:00:00,71.285,71.365,71.195,71.355,4019600000.0
2009-04-02 18:15:00,71.355,71.485,71.325,71.435,4000600000.0
2009-04-02 18:30:00,71.435,71.52,71.415,71.46,4031700000.0
2009-04-02 18:45:00,71.46,71.505,71.265,71.31,3680100000.0
2009-04-02 19:00:00,71.315,71.335,71.235,71.28,2974200000.0
2009-04-02 19:15:00,71.28,71.29,71.11,71.12,3127600000.0
2009-04-02 19:30:00,71.125,71.255,71.095,71.15,3035400000.0
2009-04-02 19:45:00,71.145,71.225,71.132,71.155,2996000000.0
2009-04-02 20:00:00,71.16,71.175,71.015,71.03,3160000000.0
2009-04-02 20:15:00,71.03,71.145,70.965,71.115,2537800000.0
2009-04-02 20:30:00,71.115,71.31,71.115,71.285,2381000000.0
2009-04-02 20:45:00,71.29,71.34,71.19,71.3,2400200000.0
2009-04-02 21:00:00,71.29,71.38,71.21,71.28,2643600000.0
2009-04-02 21:15:00,71.28,71.355,71.17,71.335,2046600000.0
2009-04-02 21:30:00,71.335,71.435,71.3,71.33,1652800000.0
2009-04-02 21:45:00,71.33,71.335,71.22,71.255,1352600000.0
2009-04-02 22:00:00,71.255,71.27,71.13,71.23,1505700000.0
2009-04-02 22:15:00,71.225,71.295,71.22,71.22,867400000.0
2009-04-02 22:30:00,71.215,71.295,71.13,71.17,1247200000.0
2009-04-02 22:45:00,71.175,71.205,71.04,71.15,937600000.0
2009-04-02 23:00:00,71.135,71.235,71.075,71.235,900400000.0
2009-04-02 23:15:00,71.24,71.285,71.195,71.23,789200000.0
2009-04-02 23:30:00,71.23,71.25,71.17,71.17,649600000.0
2009-04-02 23:45:00,71.17,71.315,71.16,71.305,1027200000.0
2009-04-03 00:00:00,71.315,71.35,71.21,71.255,1072800000.0
2009-04-03 00:15:00,71.26,71.265,71.165,71.23,1197200000.0
2009-04-03 00:30:00,71.23,71.37,71.23,71.37,1044200000.0
2009-04-03 00:45:00,71.37,71.45,71.305,71.39,1627000000.0
2009-04-03 01:00:00,71.39,71.54,71.345,71.495,2499400000.0
2009-04-03 01:15:00,71.495,71.595,71.46,71.59,2271000000.0
2009-04-03 01:30:00,71.59,71.635,71.545,71.625,3783400000.0
2009-04-03 01:45:00,71.645,71.81,71.645,71.73,3330400000.0
2009-04-03 02:00:00,71.73,72.13,71.73,72.11,4715600000.0
2009-04-03 02:15:00,72.12,72.315,72.115,72.19,4956613800.0
2009-04-03 02:30:00,72.2,72.265,71.99,72.035,5331300000.0
2009-04-03 02:45:00,72.045,72.045,71.61,71.79,6903199999.0
2009-04-03 03:00:00,71.785,71.82,71.435,71.565,5827000000.0
2009-04-03 03:15:00,71.565,71.61,71.46,71.495,4139800000.0
2009-04-03 03:30:00,71.495,71.67,71.495,71.655,2848000000.0
2009-04-03 03:45:00,71.64,71.655,71.08,71.24,6330300000.0
2009-04-03 04:00:00,71.24,71.37,71.175,71.175,4747199999.0
2009-04-03 04:15:00,71.175,71.185,70.92,71.075,5515200000.0
2009-04-03 04:30:00,71.075,71.11,70.99,71.04,4276600000.0
2009-04-03 04:45:00,71.04,71.355,71.04,71.355,4703600000.0
2009-04-03 05:00:00,71.35,71.37,71.12,71.2,4027999997.0
2009-04-03 05:15:00,71.19,71.21,71.115,71.195,2644400000.0
2009-04-03 05:30:00,71.2,71.24,71.095,71.14,3518400000.0
2009-04-03 05:45:00,71.145,71.3,71.13,71.26,3811400000.0
2009-04-03 06:00:00,71.26,71.4,71.235,71.235,2854000000.0
2009-04-03 06:15:00,71.24,71.275,71.21,71.23,3024200000.0
2009-04-03 06:30:00,71.235,71.265,71.18,71.18,2336600000.0
2009-04-03 06:45:00,71.19,71.2,71.105,71.11,3275000000.0
2009-04-03 07:00:00,71.11,71.115,70.97,71.075,5809999998.0
2009-04-03 07:15:00,71.07,71.12,71.0,71.065,3286000000.0
2009-04-03 07:30:00,71.055,71.075,70.91,70.995,4388000001.0
2009-04-03 07:45:00,70.995,71.085,70.965,71.01,3603800000.0
2009-04-03 08:00:00,71.015,71.16,70.98,71.16,5832400000.0
2009-04-03 08:15:00,71.165,71.17,70.865,70.905,6241900000.0
2009-04-03 08:30:00,70.905,70.91,70.73,70.765,9474199993.0
2009-04-03 08:45:00,70.765,70.875,70.76,70.855,7243999997.0
2009-04-03 09:00:00,70.855,71.005,70.815,70.94,8691499991.0
2009-04-03 09:15:00,70.95,71.105,70.875,71.035,7531599996.0
2009-04-03 09:30:00,71.03,71.1,70.99,71.05,9062199985.0
2009-04-03 09:45:00,71.06,71.11,70.99,71.11,7360499990.0
2009-04-03 10:00:00,71.12,71.485,71.12,71.4,10408399986.0
2009-04-03 10:15:00,71.4,71.73,71.395,71.705,10885499986.0
2009-04-03 10:30:00,71.705,71.99,71.685,71.89,9138799997.0
2009-04-03 10:45:00,71.89,71.91,71.615,71.72,10051099996.0
2009-04-03 11:00:00,71.72,71.885,71.62,71.665,8114099999.0
2009-04-03 11:15:00,71.665,71.71,71.565,71.57,8157453998.0
2009-04-03 11:30:00,71.56,71.58,71.37,71.405,6081399985.0
2009-04-03 11:45:00,71.4,71.475,71.38,71.45,5126000000.0
2009-04-03 12:00:00,71.455,71.505,71.185,71.24,6153399997.0
2009-04-03 12:15:00,71.24,71.305,71.08,71.305,6653199998.0
2009-04-03 12:30:00,71.31,71.39,71.28,71.305,7391199995.0
2009-04-03 12:45:00,71.305,71.325,71.205,71.265,5385599995.0
2009-04-03 13:00:00,71.265,71.265,71.02,71.095,5707299997.0
2009-04-03 13:15:00,71.095,71.17,71.07,71.145,4721699992.0
2009-04-03 13:30:00,71.145,71.225,71.12,71.22,4226400001.0
2009-04-03 13:45:00,71.22,71.32,71.215,71.255,4513999994.0
2009-04-03 14:00:00,71.255,71.285,71.175,71.28,6638799993.0
2009-04-03 14:15:00,71.285,71.38,71.13,71.25,6719199990.0
2009-04-03 14:30:00,71.255,72.045,71.23,71.23,8950054000.0
2009-04-03 14:45:00,71.23,71.42,70.845,71.22,7991859000.0
2009-04-03 15:00:00,71.22,71.24,71.085,71.15,9531200002.0
2009-04-03 15:15:00,71.155,71.25,71.045,71.16,5415853998.0
2009-04-03 15:30:00,71.16,71.435,71.16,71.435,5388027000.0
2009-04-03 15:45:00,71.45,71.5,70.98,71.235,5600216000.0
2009-04-03 16:00:00,71.225,71.23,71.015,71.08,5390654000.0
2009-04-03 16:15:00,71.08,71.2,70.955,71.11,5970399999.0
2009-04-03 16:30:00,71.11,71.135,70.545,70.555,5536100000.0
2009-04-03 16:45:00,70.555,70.715,70.325,70.68,6229054000.0
2009-04-03 17:00:00,70.68,70.76,70.61,70.645,4081400000.0
2009-04-03 17:15:00,70.645,70.805,70.575,70.705,5136553999.0
2009-04-03 17:30:00,70.705,70.915,70.695,70.895,4082700000.0
2009-04-03 17:45:00,70.9,70.965,70.775,70.96,4866800000.0
2009-04-03 18:00:00,70.955,71.135,70.95,71.13,3789000000.0
2009-04-03 18:15:00,71.145,71.185,71.08,71.17,2436400000.0
2009-04-03 18:30:00,71.17,71.25,71.125,71.15,3015600001.0
2009-04-03 18:45:00,71.15,71.155,70.94,70.98,2336800000.0
2009-04-03 19:00:00,70.975,71.155,70.975,71.095,2335200000.0
2009-04-03 19:15:00,71.1,71.15,71.01,71.12,1858100000.0
2009-04-03 19:30:00,71.125,71.14,71.03,71.07,1916600000.0
2009-04-03 19:45:00,71.07,71.35,71.065,71.33,2207200000.0
2009-04-03 20:00:00,71.325,71.465,71.325,71.41,3620800000.0
2009-04-03 20:15:00,71.415,71.76,71.39,71.73,4235400000.0
2009-04-03 20:30:00,71.74,71.86,71.665,71.675,3055400000.0
2009-04-03 20:45:00,71.675,71.86,71.52,71.855,2889000000.0
2009-04-03 21:00:00,71.84,71.88,71.61,71.615,2185000000.0
2009-04-03 21:15:00,71.62,71.73,71.58,71.585,1543800000.0
2009-04-03 21:30:00,71.585,71.735,71.45,71.63,1978400000.0
2009-04-03 21:45:00,71.635,71.74,71.575,71.74,2082700000.0
2009-04-03 22:00:00,71.74,71.79,71.66,71.73,1034600000.0
2009-04-03 22:15:00,71.74,71.775,71.69,71.75,811800000.0
2009-04-03 22:30:00,71.745,71.85,71.675,71.675,1255000000.0
2009-04-03 22:45:00,71.675,71.755,71.625,71.665,1117600000.0
2009-04-05 23:00:00,71.615,71.745,71.58,71.72,1083000000.0
2009-04-05 23:15:00,71.73,71.785,71.695,71.785,323200000.0
2009-04-05 23:30:00,71.775,71.82,71.755,71.765,290400000.0
2009-04-05 23:45:00,71.749,71.845,71.739,71.785,1665000000.0
2009-04-06 00:00:00,71.785,71.895,71.765,71.86,2912400000.0
2009-04-06 00:15:00,71.87,72.12,71.87,72.045,2819000000.0
2009-04-06 00:30:00,72.05,72.185,72.04,72.18,3978600000.0
2009-04-06 00:45:00,72.18,72.18,72.0,72.01,3399400000.0
2009-04-06 01:00:00,72.01,72.095,71.905,72.08,2975756000.0
2009-04-06 01:15:00,72.08,72.17,71.995,71.995,2534000000.0
2009-04-06 01:30:00,72.0,72.055,71.985,72.025,1542600000.0
2009-04-06 01:45:00,72.025,72.17,71.98,72.14,2964300000.0
2009-04-06 02:00:00,72.14,72.415,72.085,72.37,3620400000.0
2009-04-06 02:15:00,72.375,72.39,72.29,72.29,2618100000.0
2009-04-06 02:30:00,72.285,72.305,72.18,72.285,3602399999.0
2009-04-06 02:45:00,72.29,72.445,72.255,72.44,3447000000.0
2009-04-06 03:00:00,72.445,72.6,72.4,72.595,4183600000.0
2009-04-06 03:15:00,72.59,72.69,72.47,72.68,4306000000.0
2009-04-06 03:30:00,72.675,72.745,72.465,72.52,4906499998.0
2009-04-06 03:45:00,72.525,72.55,72.305,72.34,4320600000.0
2009-04-06 04:00:00,72.335,72.57,72.315,72.495,3522500000.0
2009-04-06 04:15:00,72.495,72.62,72.415,72.51,5632000000.0
2009-04-06 04:30:00,72.51,72.54,72.45,72.49,3117600000.0
2009-04-06 04:45:00,72.495,72.495,72.4,72.435,2624600000.0
2009-04-06 05:00:00,72.435,72.535,72.435,72.52,2526400000.0
2009-04-06 05:15:00,72.52,72.545,72.435,72.54,2280600000.0
2009-04-06 05:30:00,72.545,72.595,72.495,72.535,3069200000.0
2009-04-06 05:45:00,72.53,72.595,72.5,72.575,2791600000.0
2009-04-06 06:00:00,72.58,72.585,72.465,72.49,3850000000.0
2009-04-06 06:15:00,72.49,72.58,72.48,72.56,2468000001.0
2009-04-06 06:30:00,72.56,72.61,72.525,72.54,2563600000.0
2009-04-06 06:45:00,72.54,72.55,72.41,72.45,3311700000.0
2009-04-06 07:00:00,72.445,72.465,72.18,72.24,3807299400.0
2009-04-06 07:15:00,72.24,72.385,72.24,72.375,3670600000.0
2009-04-06 07:30:00,72.375,72.4,72.235,72.27,3712400000.0
2009-04-06 07:45:00,72.275,72.31,72.225,72.295,3538600001.0
2009-04-06 08:00:00,72.295,72.395,72.2,72.385,6391641401.0
2009-04-06 08:15:00,72.385,72.435,72.3,72.33,5136200000.0
2009-04-06 08:30:00,72.325,72.51,72.3,72.505,7126900000.0
2009-04-06 08:45:00,72.51,72.64,72.395,72.495,8764800004.0
2009-04-06 09:00:00,72.5,72.545,72.365,72.375,8549800003.0
2009-04-06 09:15:00,72.375,72.49,72.31,72.465,8928300002.0
2009-04-06 09:30:00,72.455,72.555,72.415,72.445,7247600003.0
2009-04-06 09:45:00,72.445,72.5,72.385,72.475,8026200006.0
2009-04-06 10:00:00,72.48,72.67,72.42,72.505,8161800002.0
2009-04-06 10:15:00,72.505,72.645,72.5,72.59,8594600013.0
2009-04-06 10:30:00,72.595,72.725,72.445,72.64,8751900002.0
2009-04-06 10:45:00,72.64,72.855,72.57,72.845,7596500002.0
2009-04-06 11:00:00,72.85,72.855,72.655,72.73,5764300002.0
2009-04-06 11:15:00,72.7,72.76,72.555,72.62,7699400001.0
2009-04-06 11:30:00,72.62,72.775,72.62,72.625,6323227003.0
2009-04-06 11:45:00,72.625,72.66,72.395,72.45,8400000002.0
2009-04-06 12:00:00,72.445,72.475,72.37,72.425,6827800002.0
2009-04-06 12:15:00,72.43,72.565,72.425,72.535,7873800004.0
2009-04-06 12:30:00,72.535,72.585,72.5,72.5,6097400000.0
2009-04-06 12:45:00,72.505,72.555,72.45,72.47,5368400001.0
2009-04-06 13:00:00,72.47,72.535,72.415,72.475,5109000001.0
2009-04-06 13:15:00,72.475,72.48,72.345,72.365,3975600003.0
2009-04-06 13:30:00,72.365,72.385,72.05,72.095,8510530401.0
2009-04-06 13:45:00,72.09,72.21,71.915,71.935,7849000002.0
2009-04-06 14:00:00,71.935,72.045,71.735,71.765,7763227000.0
2009-04-06 14:15:00,71.765,71.86,71.555,71.57,9321700000.0
2009-04-06 14:30:00,71.57,71.685,71.345,71.63,7689299995.0
2009-04-06 14:45:00,71.63,71.88,71.61,71.755,7540000002.0
2009-04-06 15:00:00,71.755,71.77,71.33,71.46,9707200005.0
2009-04-06 15:15:00,71.46,71.635,71.425,71.49,8822999999.0
2009-04-06 15:30:00,71.495,71.59,71.295,71.305,6488600000.0
2009-04-06 15:45:00,71.305,71.545,71.225,71.545,6883600003.0
2009-04-06 16:00:00,71.54,71.815,71.5,71.68,6098800001.0
2009-04-06 16:15:00,71.685,71.73,71.54,71.545,6756100000.0
2009-04-06 16:30:00,71.555,71.72,71.475,71.65,5982800000.0
2009-04-06 16:45:00,71.65,71.805,71.55,71.61,5754535001.0
2009-04-06 17:00:00,71.62,71.64,71.28,71.3,6172181000.0
2009-04-06 17:15:00,71.295,71.54,71.265,71.495,4955200000.0
2009-04-06 17:30:00,71.5,71.7,71.41,71.435,5520400001.0
2009-04-06 17:45:00,71.425,71.515,71.36,71.46,4847727000.0
2009-04-06 18:00:00,71.455,71.505,71.39,71.435,3869600000.0
2009-04-06 18:15:00,71.43,71.51,71.345,71.41,3097600000.0
2009-04-06 18:30:00,71.42,71.42,71.295,71.355,3006200000.0
2009-04-06 18:45:00,71.355,71.53,71.32,71.495,2610800000.0
2009-04-06 19:00:00,71.495,71.565,71.465,71.565,2268800000.0
2009-04-06 19:15:00,71.57,71.67,71.485,71.575,3369400000.0
2009-04-06 19:30:00,71.575,71.585,71.455,71.5,2604400000.0
2009-04-06 19:45:00,71.51,71.68,71.495,71.64,1850200000.0
2009-04-06 20:00:00,71.63,71.955,71.595,71.88,2474000000.0
2009-04-06 20:15:00,71.885,71.905,71.8,71.885,1817600000.0
2009-04-06 20:30:00,71.88,71.92,71.65,71.725,1611600000.0
2009-04-06 20:45:00,71.725,71.855,71.69,71.78,2151400000.0
2009-04-06 21:00:00,71.78,71.815,71.735,71.775,1543400000.0
2009-04-06 21:15:00,71.765,72.02,71.765,71.865,2713600000.0
2009-04-06 21:30:00,71.86,72.005,71.855,71.975,2073400000.0
2009-04-06 21:45:00,71.975,72.13,71.91,72.09,1763600000.0
2009-04-06 22:00:00,72.075,72.135,72.02,72.035,1626400000.0
2009-04-06 22:15:00,72.035,72.11,72.035,72.095,598800000.0
2009-04-06 22:30:00,72.095,72.15,72.063,72.105,964800000.0
2009-04-06 22:45:00,72.1,72.17,72.035,72.065,886600000.0
2009-04-06 23:00:00,72.07,72.155,71.86,71.95,607500000.0
2009-04-06 23:15:00,71.95,72.005,71.91,71.955,295200000.0
2009-04-06 23:30:00,71.955,71.96,71.86,71.915,436800000.0
2009-04-06 23:45:00,71.915,72.06,71.905,71.99,753200000.0
2009-04-07 00:00:00,71.995,72.005,71.68,71.75,1150600000.0
2009-04-07 00:15:00,71.75,71.775,71.61,71.63,1900600000.0
2009-04-07 00:30:00,71.635,71.765,71.61,71.755,1699000000.0
2009-04-07 00:45:00,71.75,71.755,71.655,71.71,1001200000.0
2009-04-07 01:00:00,71.715,71.87,71.665,71.675,1943800001.0
2009-04-07 01:15:00,71.68,71.68,71.265,71.315,4553200001.0
2009-04-07 01:30:00,71.315,71.34,71.13,71.295,4988600000.0
2009-04-07 01:45:00,71.29,71.3,70.935,70.94,4225200000.0
2009-04-07 02:00:00,70.945,71.125,70.86,71.115,5037500000.0
2009-04-07 02:15:00,71.115,71.38,71.035,71.31,3866800000.0
2009-04-07 02:30:00,71.31,71.34,71.095,71.15,2567500000.0
2009-04-07 02:45:00,71.15,71.33,71.065,71.105,4480400000.0
2009-04-07 03:00:00,71.11,71.135,71.01,71.08,4390400000.0
2009-04-07 03:15:00,71.09,71.33,71.09,71.25,4580000000.0
2009-04-07 03:30:00,71.25,71.47,71.21,71.47,4074300002.0
2009-04-07 03:45:00,71.45,71.61,71.385,71.53,4183400000.0
2009-04-07 04:00:00,71.53,71.55,71.42,71.45,4051200000.0
2009-04-07 04:15:00,71.445,71.445,71.225,71.27,3944800000.0
2009-04-07 04:30:00,71.265,71.41,71.255,71.395,3038800000.0
2009-04-07 04:45:00,71.395,71.44,71.355,71.39,1946400000.0
2009-04-07 05:00:00,71.39,71.39,71.27,71.335,2733800000.0
2009-04-07 05:15:00,71.34,71.34,71.23,71.25,4226400003.0
2009-04-07 05:30:00,71.245,71.39,71.19,71.38,4666100000.0
2009-04-07 05:45:00,71.38,71.43,71.25,71.255,3053400000.0
2009-04-07 06:00:00,71.25,71.34,71.25,71.3,3991300001.0
2009-04-07 06:15:00,71.295,71.33,71.05,71.065,3834900000.0
2009-04-07 06:30:00,71.065,71.835,70.735,71.805,6140200000.0
2009-04-07 06:45:00,71.8,71.855,71.625,71.78,6373000002.0
2009-04-07 07:00:00,71.78,71.795,71.68,71.7,4599600000.0
2009-04-07 07:15:00,71.7,71.715,71.335,71.375,4622200000.0
2009-04-07 07:30:00,71.375,71.52,71.325,71.42,5501200001.0
2009-04-07 07:45:00,71.435,71.66,71.41,71.645,4179000000.0
2009-04-07 08:00:00,71.645,71.77,71.57,71.71,5148400000.0
2009-04-07 08:15:00,71.72,71.795,71.67,71.745,7031800001.0
2009-04-07 08:30:00,71.745,72.0,71.735,71.925,7202500000.0
2009-04-07 08:45:00,71.93,72.005,71.82,71.9,8061800001.0
2009-04-07 09:00:00,71.905,72.01,71.77,71.785,8845500007.0
2009-04-07 09:15:00,71.785,71.825,71.57,71.71,8492200001.0
2009-04-07 09:30:00,71.71,71.825,71.69,71.8,8328400001.0
2009-04-07 09:45:00,71.805,71.815,71.645,71.75,7216800000.0
2009-04-07 10:00:00,71.75,71.79,71.685,71.765,6081700000.0
2009-04-07 10:15:00,71.765,71.765,71.615,71.69,8405354000.0
2009-04-07 10:30:00,71.69,71.705,71.34,71.395,7737250000.0
2009-04-07 10:45:00,71.395,71.425,71.11,71.18,10091126994.0
2009-04-07 11:00:00,71.175,71.28,70.85,71.01,10269499994.0
2009-04-07 11:15:00,71.015,71.13,70.915,71.01,8866999999.0
2009-04-07 11:30:00,71.01,71.195,71.0,71.17,8259199997.0
2009-04-07 11:45:00,71.17,71.295,71.115,71.235,7492389000.0
2009-04-07 12:00:00,71.235,71.265,70.855,70.945,8370115998.0
2009-04-07 12:15:00,70.945,71.015,70.705,70.985,8894600000.0
2009-04-07 12:30:00,70.985,71.095,70.925,71.03,7530200001.0
2009-04-07 12:45:00,71.03,71.04,70.585,70.685,8579627003.0
2009-04-07 13:00:00,70.69,70.765,70.655,70.72,7398200000.0
2009-04-07 13:15:00,70.72,70.77,70.66,70.725,6854199999.0
2009-04-07 13:30:00,70.72,70.95,70.72,70.915,7923599998.0
2009-04-07 13:45:00,70.925,70.96,70.845,70.945,7210599998.0
2009-04-07 14:00:00,70.945,71.015,70.92,70.955,6232600000.0
2009-04-07 14:15:00,70.955,71.105,70.915,71.055,6893400002.0
2009-04-07 14:30:00,71.06,71.32,71.025,71.29,8347200003.0
2009-04-07 14:45:00,71.285,71.605,71.285,71.555,8971600001.0
2009-04-07 15:00:00,71.55,71.555,71.455,71.555,7581200002.0
2009-04-07 15:15:00,71.555,71.665,71.545,71.615,6762200000.0
2009-04-07 15:30:00,71.61,71.62,71.345,71.37,6331000000.0
2009-04-07 15:45:00,71.37,71.415,71.26,71.33,7521700001.0
2009-04-07 16:00:00,71.33,71.455,71.28,71.435,6372000000.0
2009-04-07 16:15:00,71.43,71.575,71.39,71.575,5859800000.0
2009-04-07 16:30:00,71.58,71.75,71.57,71.61,6010899999.0
2009-04-07 16:45:00,71.61,71.735,71.575,71.73,5817699999.0
2009-04-07 17:00:00,71.72,71.9,71.705,71.755,6356000000.0
2009-04-07 17:15:00,71.75,71.815,71.595,71.75,5450127000.0
2009-04-07 17:30:00,71.76,72.19,71.73,72.135,6977999999.0
2009-04-07 17:45:00,72.14,72.24,72.09,72.1,5170400000.0
2009-04-07 18:00:00,72.1,72.16,71.995,72.115,2958000001.0
2009-04-07 18:15:00,72.125,72.155,71.94,71.945,1946000000.0
2009-04-07 18:30:00,71.945,71.945,71.64,71.645,2752400000.0
2009-04-07 18:45:00,71.645,71.775,71.635,71.68,2567000000.0
2009-04-07 19:00:00,71.68,71.7,71.435,71.455,2210858480.0
2009-04-07 19:15:00,71.455,71.49,71.32,71.45,2128600000.0
2009-04-07 19:30:00,71.45,71.515,71.305,71.505,2231800000.0
2009-04-07 19:45:00,71.51,71.645,71.435,71.545,1660000000.0
2009-04-07 20:00:00,71.545,71.615,71.46,71.6,1527400001.0
2009-04-07 20:15:00,71.595,71.67,71.535,71.615,1430099999.0
2009-04-07 20:30:00,71.61,71.615,71.455,71.49,1399600000.0
2009-04-07 20:45:00,71.49,71.515,71.435,71.47,2313200000.0
2009-04-07 21:00:00,71.46,71.71,71.415,71.605,2201200000.0
2009-04-07 21:15:00,71.585,71.665,71.47,71.475,2198000000.0
2009-04-07 21:30:00,71.49,71.58,71.445,71.57,1709400000.0
2009-04-07 21:45:00,71.565,71.63,71.32,71.37,2132000000.0
2009-04-07 22:00:00,71.37,71.375,71.21,71.235,1714700000.0
2009-04-07 22:15:00,71.235,71.32,71.21,71.255,1131100000.0
2009-04-07 22:30:00,71.255,71.37,71.255,71.33,810200000.0
2009-04-07 22:45:00,71.315,71.47,71.31,71.36,1572800000.0
2009-04-07 23:00:00,71.36,71.39,71.288,71.35,573800000.0
2009-04-07 23:15:00,71.36,71.4,71.335,71.335,192200000.0
2009-04-07 23:30:00,71.345,71.38,71.235,71.335,1216800000.0
2009-04-07 23:45:00,71.33,71.45,71.33,71.44,1138800000.0
2009-04-08 00:00:00,71.435,71.565,71.425,71.525,929600000.0
2009-04-08 00:15:00,71.525,71.74,71.51,71.7,2362400000.0
2009-04-08 00:30:00,71.7,71.745,71.58,71.62,1977800000.0
2009-04-08 00:45:00,71.62,71.735,71.61,71.665,2820000000.0
2009-04-08 01:00:00,71.675,71.71,71.6,71.605,2241000000.0
2009-04-08 01:15:00,71.605,71.61,71.5,71.525,2195800000.0
2009-04-08 01:30:00,71.525,71.77,71.525,71.745,2710900000.0
2009-04-08 01:45:00,71.745,71.765,71.6,71.66,2684200000.0
2009-04-08 02:00:00,71.66,71.67,71.43,71.53,4143800000.0
2009-04-08 02:15:00,71.525,71.555,71.155,71.2,5529400000.0
2009-04-08 02:30:00,71.22,71.265,71.015,71.23,5956600000.0
2009-04-08 02:45:00,71.23,71.56,71.025,71.1,5556610094.0
2009-04-08 03:00:00,71.1,71.145,70.97,71.075,5096600000.0
2009-04-08 03:15:00,71.075,71.26,71.03,71.21,4331400000.0
2009-04-08 03:30:00,71.21,71.21,71.09,71.15,2596600000.0
2009-04-08 03:45:00,71.15,71.175,71.005,71.125,4690200001.0
2009-04-08 04:00:00,71.125,71.125,70.735,70.77,6029400000.0
2009-04-08 04:15:00,70.77,70.915,70.72,70.81,4763300000.0
2009-04-08 04:30:00,70.81,70.82,70.68,70.72,3214800000.0
2009-04-08 04:45:00,70.72,70.74,70.575,70.725,5461300000.0
2009-04-08 05:00:00,70.72,70.89,70.695,70.825,4470200000.0
2009-04-08 05:15:00,70.82,70.84,70.635,70.675,4537600000.0
2009-04-08 05:30:00,70.675,70.71,70.57,70.675,4160600000.0
2009-04-08 05:45:00,70.675,70.725,70.61,70.675,3098400000.0
2009-04-08 06:00:00,70.675,70.82,70.665,70.8,3204000001.0
2009-04-08 06:15:00,70.8,70.92,70.77,70.91,3561200000.0
2009-04-08 06:30:00,70.91,70.925,70.75,70.775,4019800000.0
2009-04-08 06:45:00,70.78,70.84,70.71,70.8,4737999997.0
2009-04-08 07:00:00,70.805,70.855,70.7,70.79,4100800000.0
2009-04-08 07:15:00,70.79,70.79,70.625,70.635,3796599999.0
2009-04-08 07:30:00,70.635,70.655,70.545,70.62,4634800000.0
2009-04-08 07:45:00,70.62,70.695,70.4,70.45,5399399999.0
2009-04-08 08:00:00,70.45,70.51,70.36,70.415,7156799998.0
2009-04-08 08:15:00,70.415,70.455,70.205,70.225,9220000001.0
2009-04-08 08:30:00,70.225,70.28,70.12,70.2,9602000004.0
2009-04-08 08:45:00,70.2,70.25,70.025,70.2,9285899978.0
2009-04-08 09:00:00,70.2,70.395,70.1,70.13,8665599998.0
2009-04-08 09:15:00,70.125,70.46,70.095,70.43,7784680979.0
2009-04-08 09:30:00,70.43,70.445,70.215,70.295,9077399998.0
2009-04-08 09:45:00,70.295,70.35,70.18,70.185,6839400002.0
2009-04-08 10:00:00,70.185,70.27,70.135,70.27,6747199996.0
2009-04-08 10:15:00,70.265,70.285,70.15,70.18,7087799993.0
2009-04-08 10:30:00,70.18,70.325,70.17,70.315,7370999995.0
2009-04-08 10:45:00,70.325,70.635,70.315,70.605,8917599996.0
2009-04-08 11:00:00,70.605,70.865,70.52,70.585,8711699987.0
2009-04-08 11:15:00,70.585,70.785,70.58,70.72,5961547589.0
2009-04-08 11:30:00,70.72,70.785,70.565,70.665,8028399994.0
2009-04-08 11:45:00,70.665,70.71,70.485,70.485,6885226999.0
2009-04-08 12:00:00,70.49,70.535,70.335,70.495,8349400000.0
2009-04-08 12:15:00,70.5,70.755,70.475,70.73,4795299999.0
2009-04-08 12:30:00,70.73,70.935,70.71,70.9,9160199999.0
2009-04-08 12:45:00,70.89,70.925,70.735,70.815,8523599995.0
2009-04-08 13:00:00,70.81,71.005,70.8,70.98,6557799995.0
2009-04-08 13:15:00,70.99,71.045,70.91,70.98,7208999996.0
2009-04-08 13:30:00,70.98,70.985,70.755,70.76,5835599994.0
2009-04-08 13:45:00,70.76,70.77,70.53,70.545,6118199997.0
2009-04-08 14:00:00,70.55,70.985,70.53,70.975,8671199992.0
2009-04-08 14:15:00,70.975,71.38,70.915,71.27,10471399997.0
2009-04-08 14:30:00,71.27,71.325,71.14,71.255,8254599980.0
2009-04-08 14:45:00,71.275,71.5,71.255,71.4,9354700000.0
2009-04-08 15:00:00,71.4,71.445,71.24,71.315,7401200000.0
2009-04-08 15:15:00,71.32,71.395,71.315,71.375,4361599993.0
2009-04-08 15:30:00,71.375,71.47,71.275,71.44,4418100000.0
2009-04-08 15:45:00,71.435,71.465,71.175,71.215,5269100001.0
2009-04-08 16:00:00,71.21,71.24,70.955,71.06,6406600000.0
2009-04-08 16:15:00,71.06,71.14,70.705,70.83,5847500000.0
2009-04-08 16:30:00,70.83,70.985,70.785,70.96,6525900000.0
2009-04-08 16:45:00,70.98,71.03,70.82,70.91,5870900000.0
2009-04-08 17:00:00,70.91,71.005,70.83,70.865,5252700000.0
2009-04-08 17:15:00,70.87,71.03,70.835,70.93,5590999998.0
2009-04-08 17:30:00,70.93,71.17,70.915,71.08,4592599998.0
2009-04-08 17:45:00,71.08,71.17,71.01,71.04,5140800000.0
2009-04-08 18:00:00,71.05,71.1,70.96,70.96,2466400000.0
2009-04-08 18:15:00,70.955,71.02,70.875,70.995,2801200000.0
2009-04-08 18:30:00,70.995,71.13,70.96,71.11,2288400000.0
2009-04-08 18:45:00,71.105,71.145,71.06,71.085,2101600000.0
2009-04-08 19:00:00,71.08,71.09,70.845,70.89,3256600000.0
2009-04-08 19:15:00,70.895,70.925,70.8,70.895,2067800000.0
2009-04-08 19:30:00,70.895,70.95,70.83,70.87,2122600000.0
2009-04-08 19:45:00,70.87,70.885,70.805,70.825,1874600000.0
2009-04-08 20:00:00,70.825,70.825,70.525,70.66,4606985990.0
2009-04-08 20:15:00,70.655,70.665,70.34,70.6,4576800001.0
2009-04-08 20:30:00,70.605,70.72,70.585,70.66,3628600000.0
2009-04-08 20:45:00,70.67,70.725,70.55,70.59,3035200000.0
2009-04-08 21:00:00,70.595,70.595,70.335,70.39,2980800000.0
2009-04-08 21:15:00,70.39,70.485,70.35,70.445,2342200000.0
2009-04-08 21:30:00,70.45,70.64,70.435,70.62,2699400000.0
2009-04-08 21:45:00,70.635,70.645,70.535,70.63,2162100000.0
2009-04-08 22:00:00,70.625,70.73,70.62,70.73,1251000000.0
2009-04-08 22:15:00,70.725,70.9,70.72,70.87,1449400000.0
2009-04-08 22:30:00,70.87,70.92,70.785,70.885,1787100000.0
2009-04-08 22:45:00,70.875,70.89,70.81,70.82,1105400000.0
2009-04-08 23:00:00,70.81,70.905,70.79,70.87,507200000.0
2009-04-08 23:15:00,70.87,70.87,70.68,70.735,796900000.0
2009-04-08 23:30:00,70.735,70.815,70.685,70.795,682400000.0
2009-04-08 23:45:00,70.8,70.825,70.71,70.775,1214000000.0
2009-04-09 00:00:00,70.775,70.805,70.735,70.745,949800000.0
2009-04-09 00:15:00,70.745,70.795,70.639,70.785,1710200000.0
2009-04-09 00:30:00,70.785,70.875,70.65,70.65,2317000000.0
2009-04-09 00:45:00,70.66,70.665,70.535,70.6,2200000000.0
2009-04-09 01:00:00,70.59,70.63,70.47,70.49,2114000000.0
2009-04-09 01:15:00,70.485,70.585,70.445,70.585,2303600000.0
2009-04-09 01:30:00,70.585,70.65,70.535,70.54,1610800000.0
2009-04-09 01:45:00,70.54,70.72,70.535,70.71,2705000000.0
2009-04-09 02:00:00,70.72,70.9,70.655,70.84,4012800000.0
2009-04-09 02:15:00,70.85,70.99,70.845,70.87,3824200000.0
2009-04-09 02:30:00,70.865,70.955,70.79,70.88,3697900000.0
2009-04-09 02:45:00,70.88,70.91,70.73,70.87,4858500000.0
2009-04-09 03:00:00,70.87,70.875,70.78,70.8,3955700000.0
2009-04-09 03:15:00,70.795,70.88,70.715,70.72,3398600000.0
2009-04-09 03:30:00,70.72,70.75,70.38,70.74,5228500000.0
2009-04-09 03:45:00,70.74,70.78,70.535,70.55,5737400000.0
2009-04-09 04:00:00,70.55,70.66,70.54,70.615,3674200001.0
2009-04-09 04:15:00,70.615,70.655,70.555,70.595,2090800000.0
2009-04-09 04:30:00,70.6,70.65,70.54,70.6,2718600001.0
2009-04-09 04:45:00,70.6,70.69,70.58,70.605,2200300000.0
2009-04-09 05:00:00,70.595,70.65,70.525,70.605,3951000000.0
2009-04-09 05:15:00,70.605,70.685,70.585,70.67,2006200000.0
2009-04-09 05:30:00,70.675,70.75,70.64,70.725,2282199999.0
2009-04-09 05:45:00,70.725,70.91,70.725,70.85,4529000000.0
2009-04-09 06:00:00,70.855,70.855,70.71,70.76,2306200000.0
2009-04-09 06:15:00,70.76,70.89,70.74,70.85,2822200000.0
2009-04-09 06:30:00,70.845,71.035,70.845,71.01,4665200000.0
2009-04-09 06:45:00,71.015,71.135,71.005,71.075,4317000000.0
2009-04-09 07:00:00,71.075,71.11,70.975,71.01,3120500000.0
2009-04-09 07:15:00,71.005,71.07,70.95,71.05,3067800000.0
2009-04-09 07:30:00,71.045,71.145,71.03,71.135,2804200000.0
2009-04-09 07:45:00,71.135,71.22,71.085,71.11,3463000000.0
2009-04-09 08:00:00,71.11,71.3,71.085,71.25,7798400004.0
2009-04-09 08:15:00,71.25,71.4,71.24,71.39,7473299997.0
2009-04-09 08:30:00,71.38,71.57,71.37,71.505,7458699998.0
2009-04-09 08:45:00,71.51,71.6,71.445,71.45,7590599999.0
2009-04-09 09:00:00,71.445,71.46,71.31,71.38,5435600001.0
2009-04-09 09:15:00,71.38,71.39,71.23,71.3,5677200001.0
2009-04-09 09:30:00,71.295,71.42,71.19,71.19,4933500000.0
2009-04-09 09:45:00,71.205,71.335,71.145,71.315,4517400000.0
2009-04-09 10:00:00,71.315,71.415,71.185,71.195,4825300000.0
2009-04-09 10:15:00,71.195,71.21,70.92,71.095,5052600001.0
2009-04-09 10:30:00,71.095,71.255,71.07,71.14,4785200000.0
2009-04-09 10:45:00,71.14,71.21,71.1,71.125,5814200004.0
2009-04-09 11:00:00,71.135,71.22,70.97,71.08,5804700000.0
2009-04-09 11:15:00,71.075,71.35,71.04,71.09,6556500000.0
2009-04-09 11:30:00,71.085,71.3,70.98,71.3,5036699999.0
2009-04-09 11:45:00,71.305,71.36,71.215,71.32,4518100002.0
2009-04-09 12:00:00,71.32,71.33,71.19,71.225,3625200000.0
2009-04-09 12:15:00,71.22,71.265,71.15,71.26,3687399999.0
2009-04-09 12:30:00,71.26,71.3,71.19,71.265,3045100000.0
2009-04-09 12:45:00,71.265,71.285,71.17,71.22,3744499999.0
2009-04-09 13:00:00,71.22,71.25,71.09,71.14,4403300004.0
2009-04-09 13:15:00,71.14,71.185,71.04,71.145,5260600000.0
2009-04-09 13:30:00,71.145,71.335,71.115,71.28,5296400001.0
2009-04-09 13:45:00,71.285,71.305,71.23,71.275,2043800000.0
2009-04-09 14:00:00,71.27,71.7,71.27,71.54,7335200001.0
2009-04-09 14:15:00,71.525,71.935,71.505,71.785,7898899998.0
2009-04-09 14:30:00,71.775,72.01,71.775,72.01,6432400000.0
2009-04-09 14:45:00,72.015,72.135,71.95,71.97,7917600002.0
2009-04-09 15:00:00,71.965,72.045,71.87,71.965,6937100000.0
2009-04-09 15:15:00,71.965,72.115,71.955,72.095,5315000002.0
2009-04-09 15:30:00,72.09,72.11,71.955,72.005,3020800000.0
2009-04-09 15:45:00,72.01,72.165,71.97,72.125,2721800000.0
2009-04-09 16:00:00,72.12,72.2,72.09,72.14,3022900000.0
2009-04-09 16:15:00,72.14,72.23,72.11,72.18,2449000000.0
2009-04-09 16:30:00,72.185,72.215,72.025,72.03,2773500000.0
2009-04-09 16:45:00,72.03,72.045,71.895,71.955,3579500000.0
2009-04-09 17:00:00,71.955,72.1,71.915,71.97,2767200000.0
2009-04-09 17:15:00,71.985,72.025,71.77,71.835,2887200000.0
2009-04-09 17:30:00,71.825,72.115,71.825,71.865,2379800000.0
2009-04-09 17:45:00,71.865,72.03,71.82,71.965,2013500000.0
2009-04-09 18:00:00,71.96,72.01,71.875,71.9,1018000000.0
2009-04-09 18:15:00,71.895,72.065,71.845,72.045,1577200000.0
2009-04-09 18:30:00,72.045,72.065,71.93,71.93,804900000.0
2009-04-09 18:45:00,71.935,72.085,71.93,72.035,1356600000.0
2009-04-09 19:00:00,72.035,72.14,71.925,72.1,1466400000.0
2009-04-09 19:15:00,72.12,72.15,72.045,72.075,810000000.0
2009-04-09 19:30:00,72.08,72.13,72.035,72.12,484600000.0
2009-04-09 19:45:00,72.12,72.16,72.05,72.12,838600000.0
2009-04-09 20:00:00,72.12,72.15,72.077,72.115,1333800000.0
2009-04-09 20:15:00,72.115,72.14,72.055,72.1,670200000.0
2009-04-09 20:30:00,72.095,72.22,72.08,72.2,829000000.0
2009-04-09 20:45:00,72.205,72.315,72.185,72.21,946600000.0
2009-04-09 21:00:00,72.215,72.29,72.165,72.26,645200000.0
2009-04-09 21:15:00,72.26,72.275,72.21,72.26,759800000.0
2009-04-09 21:30:00,72.265,72.265,72.145,72.16,581800000.0
2009-04-09 21:45:00,72.165,72.22,72.135,72.165,1281600000.0
2009-04-09 22:00:00,72.165,72.24,72.155,72.235,1216399999.0
2009-04-09 22:15:00,72.235,72.26,72.21,72.21,1013800000.0
2009-04-09 22:30:00,72.225,72.24,72.18,72.205,758600000.0
2009-04-09 22:45:00,72.2,72.23,72.154,72.195,392800000.0
2009-04-09 23:00:00,72.18,72.275,72.16,72.25,713400000.0
2009-04-09 23:15:00,72.265,72.325,72.199,72.28,717000000.0
2009-04-09 23:30:00,72.28,72.31,72.243,72.285,1870000000.0
2009-04-09 23:45:00,72.315,72.315,72.195,72.2,1159000000.0
2009-04-10 00:00:00,72.205,72.225,72.15,72.225,757800000.0
2009-04-10 00:15:00,72.23,72.26,72.214,72.23,852200000.0
2009-04-10 00:30:00,72.225,72.245,72.197,72.22,1266200000.0
2009-04-10 00:45:00,72.22,72.24,72.144,72.175,633200000.0
2009-04-10 01:00:00,72.19,72.33,72.155,72.295,2333400000.0
2009-04-10 01:15:00,72.295,72.38,72.235,72.265,2297800000.0
2009-04-10 01:30:00,72.275,72.38,72.265,72.305,1295200000.0
2009-04-10 01:45:00,72.305,72.365,72.28,72.305,612400000.0
2009-04-10 02:00:00,72.315,72.405,72.31,72.35,1564600000.0
2009-04-10 02:15:00,72.335,72.365,72.285,72.285,854000000.0
2009-04-10 02:30:00,72.29,72.33,72.215,72.32,894800000.0
2009-04-10 02:45:00,72.32,72.335,72.22,72.26,885200000.0
2009-04-10 03:00:00,72.265,72.285,72.1,72.115,1884800000.0
2009-04-10 03:15:00,72.11,72.15,72.085,72.145,895800000.0
2009-04-10 03:30:00,72.135,72.145,72.03,72.125,1314800000.0
2009-04-10 03:45:00,72.125,72.125,71.975,71.995,1621000000.0
2009-04-10 04:00:00,71.995,72.105,71.98,72.1,2237400000.0
2009-04-10 04:15:00,72.11,72.11,72.015,72.035,1116800000.0
2009-04-10 04:30:00,72.035,72.08,72.02,72.025,1034600000.0
2009-04-10 04:45:00,72.025,72.035,71.99,71.99,930800000.0
2009-04-10 05:00:00,71.99,72.045,71.965,71.98,1005000000.0
2009-04-10 05:15:00,71.98,72.02,71.946,71.995,697000000.0
2009-04-10 05:30:00,71.995,72.07,71.995,72.065,1075200000.0
2009-04-10 05:45:00,72.07,72.07,71.96,71.975,1428800000.0
2009-04-10 06:00:00,71.975,72.075,71.97,72.02,1433400000.0
2009-04-10 06:15:00,72.04,72.065,72.015,72.02,1764000000.0
2009-04-10 06:30:00,72.02,72.15,71.995,72.14,2106200000.0
2009-04-10 06:45:00,72.14,72.225,72.1,72.2,1623200000.0
2009-04-10 07:00:00,72.19,72.25,72.185,72.205,1820400000.0
2009-04-10 07:15:00,72.205,72.32,72.18,72.25,1873200000.0
2009-04-10 07:30:00,72.25,72.275,72.195,72.25,814600000.0
2009-04-10 07:45:00,72.255,72.285,72.215,72.25,1003800000.0
2009-04-10 08:00:00,72.26,72.26,72.055,72.07,1871000000.0
2009-04-10 08:15:00,72.065,72.18,72.055,72.125,1806000000.0
2009-04-10 08:30:00,72.155,72.19,72.08,72.14,866400000.0
2009-04-10 08:45:00,72.135,72.26,72.115,72.23,1106200000.0
2009-04-10 09:00:00,72.24,72.33,72.185,72.28,1494000000.0
2009-04-10 09:15:00,72.285,72.295,72.18,72.22,964400000.0
2009-04-10 09:30:00,72.215,72.25,72.185,72.21,577800000.0
2009-04-10 09:45:00,72.235,72.315,72.179,72.255,455900000.0
2009-04-10 10:00:00,72.27,72.29,72.225,72.255,379400000.0
2009-04-10 10:15:00,72.255,72.28,72.205,72.21,1222400000.0
2009-04-10 10:30:00,72.215,72.25,72.15,72.15,389000000.0
2009-04-10 10:45:00,72.15,72.205,72.117,72.18,814600000.0
2009-04-10 11:00:00,72.18,72.18,72.125,72.13,274200000.0
2009-04-10 11:15:00,72.13,72.15,72.075,72.075,236400000.0
2009-04-10 11:30:00,72.125,72.225,72.1,72.16,377100000.0
2009-04-10 11:45:00,72.17,72.17,72.114,72.15,528200000.0
2009-04-10 12:00:00,72.15,72.16,72.054,72.09,2339800000.0
2009-04-10 12:15:00,72.105,72.175,72.058,72.1,1816600000.0
2009-04-10 12:30:00,72.12,72.125,72.068,72.095,370600000.0
2009-04-10 12:45:00,72.095,72.115,72.04,72.06,449000000.0
2009-04-10 13:00:00,72.07,72.11,72.037,72.065,1258600000.0
2009-04-10 13:15:00,72.065,72.085,72.035,72.05,955600000.0
2009-04-10 13:30:00,72.05,72.105,72.036,72.046,1603600000.0
2009-04-10 13:45:00,72.085,72.115,72.0,72.025,651800000.0
2009-04-10 14:00:00,72.025,72.14,72.015,72.075,560000000.0
2009-04-10 14:15:00,72.08,72.115,72.03,72.1,1014000000.0
2009-04-10 14:30:00,72.09,72.1,72.03,72.055,991400001.0
2009-04-10 14:45:00,72.045,72.08,72.017,72.055,997000000.0
2009-04-10 15:00:00,72.055,72.06,72.01,72.035,327600000.0
2009-04-10 15:15:00,72.035,72.09,72.015,72.02,379800000.0
2009-04-10 15:30:00,72.02,72.085,72.02,72.045,1270200000.0
2009-04-10 15:45:00,72.007,72.08,72.0,72.045,795000000.0
2009-04-10 16:00:00,72.055,72.105,72.018,72.042,1040600000.0
2009-04-10 16:15:00,72.03,72.07,72.023,72.04,523600000.0
2009-04-10 16:30:00,72.04,72.115,72.04,72.084,1035500000.0
2009-04-10 16:45:00,72.09,72.13,72.04,72.12,1522199998.0
2009-04-10 17:00:00,72.12,72.135,72.075,72.085,1211000000.0
2009-04-10 17:15:00,72.09,72.12,72.07,72.08,592800000.0
2009-04-10 17:30:00,72.08,72.09,72.042,72.061,1439800000.0
2009-04-10 17:45:00,72.09,72.09,72.03,72.055,135200000.0
2009-04-10 18:00:00,72.055,72.075,71.97,72.025,1427400000.0
2009-04-10 18:15:00,72.025,72.1,72.009,72.085,1949200000.0
2009-04-10 18:30:00,72.08,72.12,72.065,72.075,365200000.0
2009-04-10 18:45:00,72.075,72.109,72.04,72.04,3030600002.0
2009-04-10 19:00:00,72.03,72.111,71.967,71.987,2429800001.0
2009-04-10 19:15:00,71.98,71.995,71.936,71.97,2455900000.0
2009-04-10 19:30:00,71.98,72.04,71.96,72.04,983400000.0
2009-04-10 19:45:00,72.02,72.115,72.02,72.05,1222000000.0
2009-04-10 20:00:00,72.02,72.065,71.958,72.005,3077800000.0
2009-04-10 20:15:00,72.055,72.085,72.037,72.085,1072600000.0
2009-04-10 20:30:00,72.085,72.125,72.025,72.07,2552899995.0
2009-04-10 20:45:00,72.085,72.105,72.02,72.06,731800000.0
2009-04-10 21:00:00,72.06,72.13,72.045,72.125,1802800000.0
2009-04-10 21:15:00,72.125,72.2,72.076,72.135,1501800000.0
2009-04-10 21:30:00,72.14,72.157,72.1,72.12,575000000.0
2009-04-10 21:45:00,72.12,72.136,72.095,72.115,1118400002.0
2009-04-10 22:00:00,72.115,72.175,72.08,72.145,286600000.0
2009-04-10 22:15:00,72.145,72.19,72.1,72.18,347600000.0
2009-04-10 22:30:00,72.175,72.25,72.17,72.245,286800000.0
2009-04-10 22:45:00,72.245,72.245,72.025,72.045,230800000.0
2009-04-12 23:00:00,72.856,73.02,72.285,72.385,739600000.0
2009-04-12 23:15:00,72.38,72.52,72.345,72.51,484000000.0
2009-04-12 23:30:00,72.48,72.585,72.48,72.505,688600000.0
2009-04-12 23:45:00,72.51,72.525,72.447,72.479,598600000.0
2009-04-13 00:00:00,72.48,72.48,72.402,72.425,1024000000.0
2009-04-13 00:15:00,72.425,72.5,72.415,72.44,437200000.0
2009-04-13 00:30:00,72.435,72.515,72.36,72.435,1057600000.0
2009-04-13 00:45:00,72.435,72.485,72.415,72.45,827400000.0
2009-04-13 01:00:00,72.445,72.54,72.415,72.49,875400000.0
2009-04-13 01:15:00,72.495,72.575,72.495,72.55,1470000000.0
2009-04-13 01:30:00,72.55,72.575,72.495,72.515,1474000000.0
2009-04-13 01:45:00,72.52,72.585,72.47,72.47,1222200000.0
2009-04-13 02:00:00,72.45,72.48,72.295,72.305,2891600000.0
2009-04-13 02:15:00,72.305,72.345,72.06,72.235,3185400000.0
2009-04-13 02:30:00,72.23,72.38,72.2,72.295,2832200000.0
2009-04-13 02:45:00,72.29,72.415,72.29,72.405,2911600000.0
2009-04-13 03:00:00,72.405,72.535,72.395,72.49,3094800000.0
2009-04-13 03:15:00,72.49,72.52,72.355,72.415,2907000000.0
2009-04-13 03:30:00,72.415,72.53,72.39,72.53,1816000000.0
2009-04-13 03:45:00,72.53,72.555,72.45,72.465,1924600000.0
2009-04-13 04:00:00,72.465,72.47,72.406,72.44,1248400000.0
2009-04-13 04:15:00,72.445,72.46,72.425,72.46,744200000.0
2009-04-13 04:30:00,72.455,72.51,72.44,72.455,1320800000.0
2009-04-13 04:45:00,72.455,72.48,72.428,72.47,534800000.0
2009-04-13 05:00:00,72.47,72.545,72.47,72.48,871200000.0
2009-04-13 05:15:00,72.485,72.525,72.465,72.475,998200000.0
2009-04-13 05:30:00,72.475,72.525,72.434,72.51,1025400000.0
2009-04-13 05:45:00,72.505,72.555,72.485,72.535,1186000000.0
2009-04-13 06:00:00,72.535,72.565,72.485,72.56,1792200000.0
2009-04-13 06:15:00,72.555,72.605,72.515,72.555,1696600000.0
2009-04-13 06:30:00,72.555,72.6,72.519,72.6,931200000.0
2009-04-13 06:45:00,72.6,72.65,72.595,72.645,1560200000.0
2009-04-13 07:00:00,72.645,72.69,72.625,72.63,1079800000.0
2009-04-13 07:15:00,72.645,72.645,72.535,72.545,1033000000.0
2009-04-13 07:30:00,72.54,72.545,72.465,72.515,1227200000.0
2009-04-13 07:45:00,72.515,72.545,72.495,72.525,1419800000.0
2009-04-13 08:00:00,72.51,72.615,72.51,72.605,2011200000.0
2009-04-13 08:15:00,72.605,72.7,72.605,72.615,2670200000.0
2009-04-13 08:30:00,72.615,72.755,72.61,72.7,1939400000.0
2009-04-13 08:45:00,72.705,72.715,72.645,72.68,599200000.0
2009-04-13 09:00:00,72.675,73.01,72.66,72.93,2943700000.0
2009-04-13 09:15:00,72.925,72.945,72.78,72.86,2588100000.0
2009-04-13 09:30:00,72.87,72.89,72.755,72.79,1605200000.0
2009-04-13 09:45:00,72.79,72.865,72.775,72.86,2074600000.0
2009-04-13 10:00:00,72.855,72.935,72.85,72.89,2283000000.0
2009-04-13 10:15:00,72.89,72.895,72.8,72.895,1989800000.0
2009-04-13 10:30:00,72.9,72.915,72.86,72.865,1630200000.0
2009-04-13 10:45:00,72.87,72.915,72.85,72.87,935000000.0
2009-04-13 11:00:00,72.833,72.905,72.82,72.825,1685000000.0
2009-04-13 11:15:00,72.82,72.835,72.7,72.7,1133200000.0
2009-04-13 11:30:00,72.705,72.75,72.675,72.73,1403100000.0
2009-04-13 11:45:00,72.73,72.735,72.67,72.685,621000000.0
2009-04-13 12:00:00,72.675,72.74,72.67,72.74,609400000.0
2009-04-13 12:15:00,72.74,72.77,72.71,72.77,1183000000.0
2009-04-13 12:30:00,72.745,72.84,72.73,72.805,574600000.0
2009-04-13 12:45:00,72.81,72.84,72.75,72.775,704400000.0
2009-04-13 13:00:00,72.775,72.85,72.76,72.805,878000000.0
2009-04-13 13:15:00,72.805,72.865,72.755,72.755,868400000.0
2009-04-13 13:30:00,72.755,72.88,72.745,72.88,1275200000.0
2009-04-13 13:45:00,72.875,72.93,72.77,72.845,2133000000.0
2009-04-13 14:00:00,72.845,72.865,72.78,72.855,1777400000.0
2009-04-13 14:15:00,72.86,72.97,72.805,72.96,1405000000.0
2009-04-13 14:30:00,72.965,73.03,72.885,72.97,1599500000.0
2009-04-13 14:45:00,72.97,73.055,72.91,72.92,1427600000.0
2009-04-13 15:00:00,72.92,72.995,72.83,72.875,1959300000.0
2009-04-13 15:15:00,72.89,72.95,72.72,72.765,1626800000.0
2009-04-13 15:30:00,72.765,72.815,72.66,72.675,1339200000.0
2009-04-13 15:45:00,72.675,72.71,72.495,72.555,1914000000.0
2009-04-13 16:00:00,72.555,72.785,72.545,72.765,2084400000.0
2009-04-13 16:15:00,72.765,72.81,72.695,72.775,1519500000.0
2009-04-13 16:30:00,72.79,72.865,72.69,72.805,1591500000.0
2009-04-13 16:45:00,72.805,72.975,72.77,72.95,1298000000.0
2009-04-13 17:00:00,72.945,72.95,72.835,72.885,1005200000.0
2009-04-13 17:15:00,72.885,73.01,72.885,73.0,1098600000.0
2009-04-13 17:30:00,73.0,73.03,72.905,72.91,1848400000.0
2009-04-13 17:45:00,72.91,72.98,72.79,72.95,1160600000.0
2009-04-13 18:00:00,72.95,72.96,72.82,72.82,586600000.0
2009-04-13 18:15:00,72.815,72.9,72.805,72.865,604600000.0
2009-04-13 18:30:00,72.865,72.93,72.855,72.91,585200000.0
2009-04-13 18:45:00,72.9,72.925,72.835,72.915,574800000.0
2009-04-13 19:00:00,72.905,72.955,72.86,72.88,811200000.0
2009-04-13 19:15:00,72.87,73.105,72.85,73.1,1323200000.0
2009-04-13 19:30:00,73.095,73.17,73.075,73.09,1191600000.0
2009-04-13 19:45:00,73.1,73.12,72.995,73.05,1210000000.0
2009-04-13 20:00:00,73.025,73.07,72.895,73.02,756600000.0
2009-04-13 20:15:00,73.02,73.04,72.935,72.98,482400000.0
2009-04-13 20:30:00,72.985,73.065,72.98,73.02,586400000.0
2009-04-13 20:45:00,73.02,73.045,72.97,73.03,1205800000.0
2009-04-13 21:00:00,73.01,73.05,72.95,73.045,576400000.0
2009-04-13 21:15:00,73.045,73.27,73.045,73.235,1739300000.0
2009-04-13 21:30:00,73.24,73.275,73.215,73.25,1323200000.0
2009-04-13 21:45:00,73.29,73.3,73.08,73.13,1108600000.0
2009-04-13 22:00:00,73.125,73.275,72.91,73.21,2363500000.0
2009-04-13 22:15:00,73.215,73.28,73.14,73.28,1290000000.0
2009-04-13 22:30:00,73.285,73.305,73.225,73.235,456200000.0
2009-04-13 22:45:00,73.235,73.27,73.193,73.235,642000000.0
2009-04-13 23:00:00,73.225,73.26,73.145,73.145,459600000.0
2009-04-13 23:15:00,73.145,73.15,73.035,73.075,1060800000.0
2009-04-13 23:30:00,73.07,73.25,73.035,73.24,617600000.0
2009-04-13 23:45:00,73.24,73.28,73.19,73.25,836200000.0
2009-04-14 00:00:00,73.245,73.255,73.16,73.16,1758000000.0
2009-04-14 00:15:00,73.16,73.175,73.124,73.155,803200000.0
2009-04-14 00:30:00,73.16,73.16,73.0,73.06,1704200000.0
2009-04-14 00:45:00,73.05,73.07,73.0,73.03,1282200000.0
2009-04-14 01:00:00,73.03,73.25,73.025,73.195,1712400000.0
2009-04-14 01:15:00,73.195,73.205,73.09,73.145,2793800000.0
2009-04-14 01:30:00,73.17,73.375,73.09,73.355,4297800000.0
2009-04-14 01:45:00,73.355,73.49,73.33,73.425,4303600000.0
2009-04-14 02:00:00,73.425,73.435,73.29,73.36,4071300000.0
2009-04-14 02:15:00,73.355,73.38,73.185,73.205,3789600000.0
2009-04-14 02:30:00,73.205,73.285,73.155,73.25,3678400000.0
2009-04-14 02:45:00,73.255,73.28,73.025,73.06,4038400000.0
2009-04-14 03:00:00,73.06,73.06,72.825,72.945,4647200000.0
2009-04-14 03:15:00,72.93,72.95,72.735,72.79,4234400000.0
2009-04-14 03:30:00,72.785,72.88,72.715,72.795,4286200000.0
2009-04-14 03:45:00,72.795,72.795,72.605,72.7,6636000000.0
2009-04-14 04:00:00,72.7,72.85,72.655,72.75,4561400000.0
2009-04-14 04:15:00,72.745,72.805,72.575,72.625,3636400000.0
2009-04-14 04:30:00,72.62,72.62,72.455,72.575,5552999999.0
2009-04-14 04:45:00,72.575,72.625,72.475,72.52,4217000001.0
2009-04-14 05:00:00,72.52,72.62,72.515,72.62,2264500000.0
2009-04-14 05:15:00,72.62,72.685,72.565,72.575,2979600000.0
2009-04-14 05:30:00,72.575,72.775,72.57,72.75,3274400000.0
2009-04-14 05:45:00,72.76,72.81,72.655,72.685,4301400000.0
2009-04-14 06:00:00,72.695,72.75,72.655,72.735,2773000000.0
2009-04-14 06:15:00,72.745,72.775,72.68,72.77,2749200001.0
2009-04-14 06:30:00,72.77,72.81,72.74,72.77,2470600000.0
2009-04-14 06:45:00,72.77,72.79,72.725,72.79,2456000000.0
2009-04-14 07:00:00,72.79,72.825,72.705,72.785,3920600000.0
2009-04-14 07:15:00,72.785,72.785,72.62,72.665,3182400000.0
2009-04-14 07:30:00,72.665,72.68,72.59,72.67,3054200000.0
2009-04-14 07:45:00,72.67,72.73,72.66,72.705,4383800000.0
2009-04-14 08:00:00,72.695,72.735,72.57,72.6,4912999999.0
2009-04-14 08:15:00,72.6,72.6,72.25,72.31,7740000000.0
2009-04-14 08:30:00,72.31,72.47,72.21,72.365,5620100000.0
2009-04-14 08:45:00,72.375,72.445,72.2,72.23,7888300000.0
2009-04-14 09:00:00,72.23,72.28,71.925,72.115,8444700000.0
2009-04-14 09:15:00,72.115,72.335,72.01,72.31,7409600000.0
2009-04-14 09:30:00,72.31,72.36,72.23,72.3,6211000001.0
2009-04-14 09:45:00,72.305,72.46,72.305,72.34,5813100000.0
2009-04-14 10:00:00,72.34,72.43,72.29,72.31,7748400000.0
2009-04-14 10:15:00,72.305,72.47,72.27,72.47,6284600000.0
2009-04-14 10:30:00,72.47,72.54,72.305,72.335,6410200000.0
2009-04-14 10:45:00,72.325,72.425,72.29,72.37,5862800001.0
2009-04-14 11:00:00,72.37,72.51,72.355,72.495,5097200000.0
2009-04-14 11:15:00,72.505,72.625,72.5,72.54,4824200001.0
2009-04-14 11:30:00,72.535,72.65,72.53,72.635,4139600000.0
2009-04-14 11:45:00,72.63,72.795,72.63,72.69,5612600000.0
2009-04-14 12:00:00,72.69,72.725,72.6,72.71,6333000000.0
2009-04-14 12:15:00,72.705,72.73,72.64,72.645,5620600000.0
2009-04-14 12:30:00,72.645,72.68,72.535,72.59,5947600000.0
2009-04-14 12:45:00,72.6,72.75,72.585,72.71,4909763286.0
2009-04-14 13:00:00,72.71,72.89,72.64,72.86,5767100000.0
2009-04-14 13:15:00,72.865,72.88,72.765,72.775,4662500000.0
2009-04-14 13:30:00,72.77,72.81,72.69,72.78,6997800000.0
2009-04-14 13:45:00,72.78,72.875,72.765,72.795,5025200000.0
2009-04-14 14:00:00,72.795,72.875,72.725,72.755,5586400000.0
2009-04-14 14:15:00,72.78,72.855,72.735,72.79,6328600000.0
2009-04-14 14:30:00,72.78,72.785,72.23,72.25,7394800000.0
2009-04-14 14:45:00,72.255,72.385,71.905,72.075,7470700000.0
2009-04-14 15:00:00,72.075,72.145,71.975,72.13,6669999999.0
2009-04-14 15:15:00,72.13,72.25,72.055,72.125,5730000000.0
2009-04-14 15:30:00,72.13,72.145,71.885,71.93,3796000000.0
2009-04-14 15:45:00,71.935,71.945,71.615,71.875,5350899999.0
2009-04-14 16:00:00,71.875,72.045,71.84,71.95,3695600000.0
2009-04-14 16:15:00,71.945,72.11,71.87,72.035,4047099998.0
2009-04-14 16:30:00,72.035,72.32,72.035,72.3,5066900000.0
2009-04-14 16:45:00,72.305,72.37,72.13,72.21,4592200000.0
2009-04-14 17:00:00,72.205,72.4,72.155,72.185,4210800000.0
2009-04-14 17:15:00,72.185,72.295,71.97,72.0,3877399999.0
2009-04-14 17:30:00,72.0,72.095,71.99,72.095,2218599999.0
2009-04-14 17:45:00,72.105,72.315,72.1,72.175,3917100000.0
2009-04-14 18:00:00,72.175,72.33,72.065,72.065,3216900000.0
2009-04-14 18:15:00,72.065,72.275,72.05,72.205,3258400000.0
2009-04-14 18:30:00,72.205,72.37,72.095,72.13,3103400000.0
2009-04-14 18:45:00,72.12,72.13,71.86,71.925,2311800000.0
2009-04-14 19:00:00,71.925,71.95,71.61,71.74,2784500000.0
2009-04-14 19:15:00,71.755,71.825,71.715,71.81,1737400000.0
2009-04-14 19:30:00,71.81,71.905,71.725,71.885,2415000000.0
2009-04-14 19:45:00,71.885,71.925,71.745,71.825,1841800000.0
2009-04-14 20:00:00,71.82,71.835,71.69,71.74,1363400000.0
2009-04-14 20:15:00,71.745,71.94,71.67,71.865,1460400000.0
2009-04-14 20:30:00,71.88,71.925,71.81,71.83,738700000.0
2009-04-14 20:45:00,71.825,71.845,71.645,71.755,1307800000.0
2009-04-14 21:00:00,71.76,71.92,71.7,71.745,1042200000.0
2009-04-14 21:15:00,71.74,71.82,71.69,71.75,1196600000.0
2009-04-14 21:30:00,71.745,71.755,71.635,71.715,1108600000.0
2009-04-14 21:45:00,71.715,71.78,71.6,71.61,1291800000.0
2009-04-14 22:00:00,71.615,71.645,71.47,71.555,1365500000.0
2009-04-14 22:15:00,71.57,71.695,71.57,71.685,1001200000.0
2009-04-14 22:30:00,71.69,71.69,71.535,71.675,1307600000.0
2009-04-14 22:45:00,71.675,71.7,71.6,71.61,602000000.0
2009-04-14 23:00:00,71.61,71.63,71.3,71.515,1343800000.0
2009-04-14 23:15:00,71.515,71.52,71.155,71.215,1740300000.0
2009-04-14 23:30:00,71.215,71.245,71.085,71.205,1964600000.0
2009-04-14 23:45:00,71.205,71.285,71.125,71.27,2048600000.0
2009-04-15 00:00:00,71.27,71.33,71.235,71.26,2121000000.0
2009-04-15 00:15:00,71.29,71.46,71.275,71.43,1596600000.0
2009-04-15 00:30:00,71.435,71.525,71.42,71.49,1934200001.0
2009-04-15 00:45:00,71.485,71.59,71.44,71.575,2994600000.0
2009-04-15 01:00:00,71.575,71.61,71.325,71.345,2553000000.0
2009-04-15 01:15:00,71.35,71.51,71.35,71.47,2766400000.0
2009-04-15 01:30:00,71.475,71.64,71.47,71.62,2992600000.0
2009-04-15 01:45:00,71.63,71.675,71.555,71.565,2914800000.0
2009-04-15 02:00:00,71.565,71.65,71.505,71.625,4192800000.0
2009-04-15 02:15:00,71.65,71.65,71.5,71.525,2817100000.0
2009-04-15 02:30:00,71.515,71.52,71.105,71.11,4476000000.0
2009-04-15 02:45:00,71.12,71.145,70.97,71.0,4949200000.0
2009-04-15 03:00:00,71.005,71.155,70.975,71.025,4626100000.0
2009-04-15 03:15:00,71.035,71.06,70.815,70.92,3543200000.0
2009-04-15 03:30:00,70.925,70.93,70.84,70.9,2800100000.0
2009-04-15 03:45:00,70.905,70.93,70.76,70.81,5458800001.0
2009-04-15 04:00:00,70.8,70.875,70.79,70.865,3316300000.0
2009-04-15 04:15:00,70.865,70.87,70.695,70.775,3561200000.0
2009-04-15 04:30:00,70.775,70.79,70.47,70.49,3508500000.0
2009-04-15 04:45:00,70.495,70.61,70.435,70.575,4184000000.0
2009-04-15 05:00:00,70.575,70.635,70.565,70.585,3114000000.0
2009-04-15 05:15:00,70.585,70.595,70.495,70.58,1885500000.0
2009-04-15 05:30:00,70.58,70.625,70.565,70.58,1957100000.0
2009-04-15 05:45:00,70.575,70.59,70.465,70.51,3270200000.0
2009-04-15 06:00:00,70.505,70.535,70.42,70.45,2998500000.0
2009-04-15 06:15:00,70.45,70.47,70.275,70.405,3706900000.0
2009-04-15 06:30:00,70.405,70.485,70.24,70.48,4852200000.0
2009-04-15 06:45:00,70.475,70.58,70.445,70.545,3642800000.0
2009-04-15 07:00:00,70.545,70.73,70.52,70.635,4075000000.0
2009-04-15 07:15:00,70.64,70.79,70.615,70.785,3047600000.0
2009-04-15 07:30:00,70.79,70.875,70.63,70.645,4142600000.0
2009-04-15 07:45:00,70.645,70.675,70.585,70.66,2552600000.0
2009-04-15 08:00:00,70.665,70.665,70.48,70.495,5034000000.0
2009-04-15 08:15:00,70.495,70.55,70.285,70.285,6285600000.0
2009-04-15 08:30:00,70.285,70.445,70.275,70.37,6316000000.0
2009-04-15 08:45:00,70.37,70.635,70.35,70.565,6549200000.0
2009-04-15 09:00:00,70.565,70.775,70.56,70.67,6456400000.0
2009-04-15 09:15:00,70.67,70.815,70.65,70.73,7586900000.0
2009-04-15 09:30:00,70.725,70.73,70.635,70.67,7598399999.0
2009-04-15 09:45:00,70.67,71.055,70.67,71.03,6585999999.0
2009-04-15 10:00:00,71.025,71.225,70.99,71.185,8051800000.0
2009-04-15 10:15:00,71.195,71.195,71.095,71.135,6671600000.0
2009-04-15 10:30:00,71.135,71.38,71.1,71.355,7234899998.0
2009-04-15 10:45:00,71.36,71.63,71.36,71.56,8300100001.0
2009-04-15 11:00:00,71.565,71.57,71.285,71.3,7702200000.0
2009-04-15 11:15:00,71.3,71.35,71.255,71.275,6793000000.0
2009-04-15 11:30:00,71.275,71.395,71.255,71.27,7452499998.0
2009-04-15 11:45:00,71.27,71.365,71.225,71.35,6414800000.0
2009-04-15 12:00:00,71.335,71.445,71.285,71.42,4445600000.0
2009-04-15 12:15:00,71.42,71.445,71.25,71.42,5841200000.0
2009-04-15 12:30:00,71.42,71.79,71.42,71.69,8048900000.0
2009-04-15 12:45:00,71.69,71.695,71.62,71.685,6744899999.0
2009-04-15 13:00:00,71.68,71.905,71.665,71.87,7316899996.0
2009-04-15 13:15:00,71.87,71.91,71.61,71.635,7112500000.0
2009-04-15 13:30:00,71.63,71.735,71.54,71.55,8054299998.0
2009-04-15 13:45:00,71.55,71.62,71.405,71.425,8866000000.0
2009-04-15 14:00:00,71.425,71.505,71.14,71.2,8050800000.0
2009-04-15 14:15:00,71.205,71.425,71.18,71.225,8596800000.0
2009-04-15 14:30:00,71.225,71.535,71.225,71.515,7498600000.0
2009-04-15 14:45:00,71.51,71.59,71.44,71.495,6587600001.0
2009-04-15 15:00:00,71.495,71.805,71.47,71.72,6507099999.0
2009-04-15 15:15:00,71.72,71.72,71.305,71.345,7410199999.0
2009-04-15 15:30:00,71.335,71.485,71.21,71.445,6884900000.0
2009-04-15 15:45:00,71.455,71.555,71.375,71.53,9453400000.0
2009-04-15 16:00:00,71.53,71.825,71.48,71.735,8951400000.0
2009-04-15 16:15:00,71.74,71.8,71.69,71.75,8387999999.0
2009-04-15 16:30:00,71.755,71.755,71.54,71.57,7236400000.0
2009-04-15 16:45:00,71.57,71.765,71.565,71.685,8800600000.0
2009-04-15 17:00:00,71.69,71.72,71.45,71.525,8233400000.0
2009-04-15 17:15:00,71.53,71.695,71.415,71.63,6529200000.0
2009-04-15 17:30:00,71.625,71.785,71.615,71.705,3670000000.0
2009-04-15 17:45:00,71.7,71.865,71.635,71.8,2778000000.0
2009-04-15 18:00:00,71.805,71.945,71.765,71.89,2464600000.0
2009-04-15 18:15:00,71.89,71.995,71.875,71.905,1930600000.0
2009-04-15 18:30:00,71.895,72.005,71.89,71.95,1680600000.0
2009-04-15 18:45:00,71.955,72.265,71.955,72.225,3024600000.0
2009-04-15 19:00:00,72.225,72.305,72.01,72.035,1494000000.0
2009-04-15 19:15:00,72.025,72.055,71.85,71.885,1624000000.0
2009-04-15 19:30:00,71.885,72.005,71.74,71.88,1547800000.0
2009-04-15 19:45:00,71.86,71.865,71.56,71.805,2081600000.0
2009-04-15 20:00:00,71.8,71.96,71.765,71.815,1740000000.0
2009-04-15 20:15:00,71.8,71.815,71.535,71.565,1729400000.0
2009-04-15 20:30:00,71.54,71.745,71.525,71.605,1316100000.0
2009-04-15 20:45:00,71.605,71.73,71.59,71.66,1302800000.0
2009-04-15 21:00:00,71.665,71.87,71.63,71.84,1409800000.0
2009-04-15 21:15:00,71.84,71.985,71.81,71.86,2078400000.0
2009-04-15 21:30:00,71.86,72.155,71.855,72.065,2011500000.0
2009-04-15 21:45:00,72.06,72.32,72.045,72.29,1820100000.0
2009-04-15 22:00:00,72.29,72.52,72.26,72.5,1417600000.0
2009-04-15 22:15:00,72.51,72.535,72.425,72.44,620400000.0
2009-04-15 22:30:00,72.445,72.485,72.365,72.445,857200000.0
2009-04-15 22:45:00,72.445,72.45,72.31,72.395,613300000.0
2009-04-15 23:00:00,72.395,72.535,72.355,72.46,585400000.0
2009-04-15 23:15:00,72.46,72.46,72.315,72.385,621500000.0
2009-04-15 23:30:00,72.385,72.455,72.315,72.355,554400000.0
2009-04-15 23:45:00,72.35,72.365,72.2,72.275,588600000.0
2009-04-16 00:00:00,72.28,72.28,72.17,72.185,692400000.0
2009-04-16 00:15:00,72.205,72.225,72.15,72.215,1230200000.0
2009-04-16 00:30:00,72.215,72.28,72.175,72.275,1280200000.0
2009-04-16 00:45:00,72.275,72.305,72.185,72.23,1630200000.0
2009-04-16 01:00:00,72.24,72.25,72.065,72.12,2549600000.0
2009-04-16 01:15:00,72.13,72.235,72.065,72.17,2123600000.0
2009-04-16 01:30:00,72.165,72.21,72.095,72.205,2569400000.0
2009-04-16 01:45:00,72.205,72.225,72.155,72.225,2912000000.0
2009-04-16 02:00:00,72.225,72.48,72.145,72.305,4188199998.0
2009-04-16 02:15:00,72.305,72.515,72.3,72.44,4124400000.0
2009-04-16 02:30:00,72.44,72.51,72.36,72.395,3212600000.0
2009-04-16 02:45:00,72.4,72.75,72.4,72.745,5201800000.0
2009-04-16 03:00:00,72.745,72.75,72.605,72.61,3146300000.0
2009-04-16 03:15:00,72.61,72.62,72.515,72.55,2850600000.0
2009-04-16 03:30:00,72.55,72.66,72.495,72.53,3082200000.0
2009-04-16 03:45:00,72.525,72.59,72.485,72.49,3330400000.0
2009-04-16 04:00:00,72.495,72.495,72.045,72.195,7559800000.0
2009-04-16 04:15:00,72.19,72.215,71.895,72.06,6091800000.0
2009-04-16 04:30:00,72.065,72.065,71.82,71.835,5536200000.0
2009-04-16 04:45:00,71.835,72.02,71.8,71.885,4565600000.0
2009-04-16 05:00:00,71.895,72.05,71.83,72.05,4311800000.0
2009-04-16 05:15:00,72.05,72.125,72.02,72.105,3245000000.0
2009-04-16 05:30:00,72.1,72.285,72.075,72.15,4369000000.0
2009-04-16 05:45:00,72.15,72.155,72.01,72.14,3607200000.0
2009-04-16 06:00:00,72.14,72.28,72.095,72.11,4431000001.0
2009-04-16 06:15:00,72.11,72.22,72.09,72.16,3971800000.0
2009-04-16 06:30:00,72.16,72.16,71.825,71.885,5254600000.0
2009-04-16 06:45:00,71.885,71.89,71.765,71.85,3996200000.0
2009-04-16 07:00:00,71.85,71.895,71.805,71.85,3300000000.0
2009-04-16 07:15:00,71.85,71.865,71.69,71.69,3168600001.0
2009-04-16 07:30:00,71.69,71.69,71.505,71.57,5564200003.0
2009-04-16 07:45:00,71.57,71.825,71.545,71.715,4804800000.0
2009-04-16 08:00:00,71.7,71.875,71.655,71.865,6227499999.0
2009-04-16 08:15:00,71.865,71.96,71.785,71.91,5685399999.0
2009-04-16 08:30:00,71.91,71.935,71.63,71.715,5835399999.0
2009-04-16 08:45:00,71.71,71.715,71.42,71.43,6994999999.0
2009-04-16 09:00:00,71.42,71.46,71.17,71.385,7785100000.0
2009-04-16 09:15:00,71.38,71.525,71.3,71.525,8358800000.0
2009-04-16 09:30:00,71.525,71.525,71.255,71.405,7832600000.0
2009-04-16 09:45:00,71.41,71.44,71.125,71.19,7590299999.0
2009-04-16 10:00:00,71.19,71.2,70.95,71.17,8385899993.0
2009-04-16 10:15:00,71.175,71.335,71.055,71.31,7464199998.0
2009-04-16 10:30:00,71.31,71.325,71.115,71.165,8131199998.0
2009-04-16 10:45:00,71.17,71.21,70.95,71.105,6216199999.0
2009-04-16 11:00:00,71.105,71.16,70.89,70.94,6809600002.0
2009-04-16 11:15:00,70.935,71.02,70.835,70.86,7578000000.0
2009-04-16 11:30:00,70.855,70.875,70.67,70.725,8487500000.0
2009-04-16 11:45:00,70.725,70.975,70.715,70.895,6871999997.0
2009-04-16 12:00:00,70.905,71.23,70.865,71.205,6846600000.0
2009-04-16 12:15:00,71.2,71.5,71.19,71.42,7198300000.0
2009-04-16 12:30:00,71.445,71.635,71.22,71.235,6923500001.0
2009-04-16 12:45:00,71.235,71.335,71.045,71.13,6404300000.0
2009-04-16 13:00:00,71.12,71.145,70.925,71.115,5439400000.0
2009-04-16 13:15:00,71.12,71.135,70.87,71.045,7626099980.0
2009-04-16 13:30:00,71.06,71.14,70.955,71.115,9330499993.0
2009-04-16 13:45:00,71.105,71.195,71.035,71.115,9538000019.0
2009-04-16 14:00:00,71.11,71.315,71.055,71.26,9851200002.0
2009-04-16 14:15:00,71.255,71.585,71.245,71.565,10434599977.0
2009-04-16 14:30:00,71.565,71.665,71.425,71.485,8295299999.0
2009-04-16 14:45:00,71.485,71.775,71.485,71.765,8771900000.0
2009-04-16 15:00:00,71.76,71.875,71.755,71.79,9549699999.0
2009-04-16 15:15:00,71.79,71.865,71.705,71.83,6952200000.0
2009-04-16 15:30:00,71.83,71.84,71.535,71.54,8434999999.0
2009-04-16 15:45:00,71.54,71.645,71.425,71.5,8837700001.0
2009-04-16 16:00:00,71.505,71.705,71.37,71.46,8541399999.0
2009-04-16 16:15:00,71.455,71.57,71.4,71.52,8376500000.0
2009-04-16 16:30:00,71.525,71.615,71.295,71.295,7127200000.0
2009-04-16 16:45:00,71.295,71.41,71.195,71.41,7431599999.0
2009-04-16 17:00:00,71.4,71.44,71.325,71.36,6157600001.0
2009-04-16 17:15:00,71.36,71.39,71.135,71.27,8159500001.0
2009-04-16 17:30:00,71.27,71.575,71.265,71.51,7584100002.0
2009-04-16 17:45:00,71.51,71.605,71.47,71.485,6351599999.0
2009-04-16 18:00:00,71.48,71.545,71.305,71.48,4925200000.0
2009-04-16 18:15:00,71.43,71.495,71.23,71.255,5925000000.0
2009-04-16 18:30:00,71.255,71.345,71.085,71.175,5404800000.0
2009-04-16 18:45:00,71.175,71.35,71.175,71.275,4432800000.0
2009-04-16 19:00:00,71.275,71.28,71.13,71.17,3000200000.0
2009-04-16 19:15:00,71.17,71.24,70.975,71.07,4080800000.0
2009-04-16 19:30:00,71.07,71.085,70.955,71.06,2532100000.0
2009-04-16 19:45:00,71.06,71.075,70.885,71.035,2592499999.0
2009-04-16 20:00:00,71.035,71.185,71.025,71.175,3123600001.0
2009-04-16 20:15:00,71.175,71.265,71.11,71.265,1771000000.0
2009-04-16 20:30:00,71.265,71.49,71.265,71.48,1591800000.0
2009-04-16 20:45:00,71.48,71.55,71.385,71.385,1559300000.0
2009-04-16 21:00:00,71.385,71.56,71.35,71.48,1379600000.0
2009-04-16 21:15:00,71.48,71.66,71.42,71.47,1529800000.0
2009-04-16 21:30:00,71.47,71.63,71.41,71.495,1272800000.0
2009-04-16 21:45:00,71.475,71.57,71.39,71.4,2267600000.0
2009-04-16 22:00:00,71.4,71.605,71.395,71.6,1311000000.0
2009-04-16 22:15:00,71.595,71.645,71.53,71.545,700800000.0
2009-04-16 22:30:00,71.545,71.545,71.41,71.425,988900000.0
2009-04-16 22:45:00,71.43,71.565,71.39,71.515,1392800000.0
2009-04-16 23:00:00,71.51,71.555,71.44,71.55,1203000000.0
2009-04-16 23:15:00,71.545,71.545,71.44,71.44,200200000.0
2009-04-16 23:30:00,71.44,71.55,71.44,71.535,845400000.0
2009-04-16 23:45:00,71.54,71.615,71.498,71.498,1221200000.0
2009-04-17 00:00:00,71.535,71.54,71.465,71.535,1018200000.0
2009-04-17 00:15:00,71.502,71.54,71.435,71.455,1321000000.0
2009-04-17 00:30:00,71.455,71.555,71.425,71.515,2126800000.0
2009-04-17 00:45:00,71.515,71.59,71.485,71.555,1365400000.0
2009-04-17 01:00:00,71.555,71.66,71.555,71.607,1699600000.0
2009-04-17 01:15:00,71.625,71.76,71.585,71.76,2836200000.0
2009-04-17 01:30:00,71.76,71.89,71.76,71.87,1985200000.0
2009-04-17 01:45:00,71.865,71.94,71.6,71.6,4294200000.0
2009-04-17 02:00:00,71.595,71.74,71.56,71.71,4055400000.0
2009-04-17 02:15:00,71.745,71.9,71.735,71.9,1940800000.0
2009-04-17 02:30:00,71.9,71.92,71.72,71.725,3844399999.0
2009-04-17 02:45:00,71.725,71.88,71.625,71.815,4656000001.0
2009-04-17 03:00:00,71.815,71.845,71.63,71.745,3084199999.0
2009-04-17 03:15:00,71.75,71.75,71.65,71.725,3754400000.0
2009-04-17 03:30:00,71.725,71.825,71.68,71.76,3775600000.0
2009-04-17 03:45:00,71.76,71.835,71.74,71.76,3328700000.0
2009-04-17 04:00:00,71.755,71.84,71.755,71.8,2321600000.0
2009-04-17 04:15:00,71.795,71.835,71.685,71.755,3886000000.0
2009-04-17 04:30:00,71.755,71.795,71.61,71.63,4916800000.0
2009-04-17 04:45:00,71.635,71.71,71.58,71.59,2915100000.0
2009-04-17 05:00:00,71.59,71.66,71.56,71.62,4138200000.0
2009-04-17 05:15:00,71.625,71.665,71.485,71.56,3123400000.0
2009-04-17 05:30:00,71.55,71.64,71.5,71.57,5314400000.0
2009-04-17 05:45:00,71.57,71.605,71.49,71.49,4068000001.0
2009-04-17 06:00:00,71.49,71.5,71.25,71.315,3232400000.0
2009-04-17 06:15:00,71.315,71.36,71.2,71.3,5835000000.0
2009-04-17 06:30:00,71.3,71.415,71.295,71.415,3404200000.0
2009-04-17 06:45:00,71.41,71.51,71.385,71.51,2914800000.0
2009-04-17 07:00:00,71.515,71.585,71.49,71.505,3629800000.0
2009-04-17 07:15:00,71.505,71.535,71.47,71.495,2351200000.0
2009-04-17 07:30:00,71.495,71.57,71.45,71.56,3791400000.0
2009-04-17 07:45:00,71.56,71.695,71.53,71.62,3348600000.0
2009-04-17 08:00:00,71.615,71.635,71.43,71.5,5470999999.0
2009-04-17 08:15:00,71.5,71.69,71.47,71.62,5013000000.0
2009-04-17 08:30:00,71.62,71.835,71.6,71.69,5568200000.0
2009-04-17 08:45:00,71.695,71.85,71.635,71.72,6398100000.0
2009-04-17 09:00:00,71.715,71.92,71.69,71.81,5323200000.0
2009-04-17 09:15:00,71.81,71.85,71.77,71.785,4384400000.0
2009-04-17 09:30:00,71.785,71.795,71.62,71.645,6232000000.0
2009-04-17 09:45:00,71.64,71.68,71.56,71.575,6086800000.0
2009-04-17 10:00:00,71.575,71.705,71.445,71.515,6679999999.0
2009-04-17 10:15:00,71.525,71.55,71.35,71.41,7491599999.0
2009-04-17 10:30:00,71.4,71.685,71.4,71.635,6276900000.0
2009-04-17 10:45:00,71.615,71.7,71.58,71.585,7256700000.0
2009-04-17 11:00:00,71.595,71.605,71.385,71.575,6576800000.0
2009-04-17 11:15:00,71.58,71.645,71.44,71.525,6561800000.0
2009-04-17 11:30:00,71.525,71.62,71.425,71.6,5046200000.0
2009-04-17 11:45:00,71.6,71.705,71.58,71.675,3921200000.0
2009-04-17 12:00:00,71.675,71.725,71.485,71.575,4408600000.0
2009-04-17 12:15:00,71.585,71.695,71.555,71.68,2422600000.0
2009-04-17 12:30:00,71.68,71.815,71.395,71.525,4921099999.0
2009-04-17 12:45:00,71.53,71.595,71.47,71.505,4412000000.0
2009-04-17 13:00:00,71.515,71.615,71.49,71.57,4264000000.0
2009-04-17 13:15:00,71.57,71.595,71.335,71.35,5862700000.0
2009-04-17 13:30:00,71.35,71.48,71.315,71.455,4730200000.0
2009-04-17 13:45:00,71.455,71.56,71.405,71.5,5004999999.0
2009-04-17 14:00:00,71.5,71.565,71.485,71.54,4872200000.0
2009-04-17 14:15:00,71.53,71.765,71.475,71.695,4536699999.0
2009-04-17 14:30:00,71.69,71.735,71.525,71.64,3858699998.0
2009-04-17 14:45:00,71.635,71.675,71.52,71.58,5802999999.0
2009-04-17 15:00:00,71.58,71.655,71.395,71.44,5513700000.0
2009-04-17 15:15:00,71.44,71.57,71.43,71.555,6069200001.0
2009-04-17 15:30:00,71.545,71.57,71.445,71.505,2769000000.0
2009-04-17 15:45:00,71.505,71.695,71.46,71.535,4088300000.0
2009-04-17 16:00:00,71.53,71.59,71.44,71.48,4279800000.0
2009-04-17 16:15:00,71.475,71.48,71.19,71.26,3660200000.0
2009-04-17 16:30:00,71.265,71.265,71.075,71.155,4543500000.0
2009-04-17 16:45:00,71.16,71.245,71.08,71.245,4748800000.0
2009-04-17 17:00:00,71.245,71.33,71.18,71.25,4685300000.0
2009-04-17 17:15:00,71.245,71.345,71.16,71.345,3729000000.0
2009-04-17 17:30:00,71.345,71.425,71.315,71.4,3387200000.0
2009-04-17 17:45:00,71.395,71.48,71.35,71.455,2489200000.0
2009-04-17 18:00:00,71.455,71.465,71.33,71.37,1630100000.0
2009-04-17 18:15:00,71.38,71.4,71.32,71.39,1280200000.0
2009-04-17 18:30:00,71.38,71.4,71.265,71.29,1055600000.0
2009-04-17 18:45:00,71.3,71.42,71.29,71.42,875200000.0
2009-04-17 19:00:00,71.405,71.59,71.395,71.565,1353400000.0
2009-04-17 19:15:00,71.565,71.665,71.565,71.665,619800000.0
2009-04-17 19:30:00,71.665,71.75,71.66,71.695,1225800000.0
2009-04-17 19:45:00,71.705,71.71,71.585,71.615,867200000.0
2009-04-17 20:00:00,71.62,71.63,71.48,71.515,1149600000.0
2009-04-17 20:15:00,71.515,71.535,71.44,71.49,795200000.0
2009-04-17 20:30:00,71.49,71.59,71.49,71.58,977600000.0
2009-04-17 20:45:00,71.58,71.61,71.37,71.375,1671700000.0
2009-04-17 21:00:00,71.37,71.46,71.37,71.45,999400000.0
2009-04-17 21:15:00,71.47,71.59,71.45,71.56,977600000.0
2009-04-17 21:30:00,71.56,71.595,71.47,71.535,644400000.0
2009-04-17 21:45:00,71.535,71.585,71.465,71.53,711700000.0
2009-04-17 22:00:00,71.535,71.645,71.53,71.63,929800000.0
2009-04-17 22:15:00,71.64,71.67,71.625,71.635,337400000.0
2009-04-17 22:30:00,71.635,71.665,71.575,71.645,1057200000.0
2009-04-17 22:45:00,71.645,71.655,71.545,71.61,901800000.0
2009-04-19 23:00:00,71.653,71.855,71.653,71.79,1267800000.0
2009-04-19 23:15:00,71.79,71.82,71.686,71.775,1150600000.0
2009-04-19 23:30:00,71.775,71.775,71.665,71.74,630600000.0
2009-04-19 23:45:00,71.74,71.75,71.7,71.735,526200000.0
2009-04-20 00:00:00,71.73,71.76,71.63,71.675,789200000.0
2009-04-20 00:15:00,71.66,71.72,71.59,71.68,1627900000.0
2009-04-20 00:30:00,71.685,71.775,71.66,71.76,709000000.0
2009-04-20 00:45:00,71.76,71.845,71.7,71.835,1654400000.0
2009-04-20 01:00:00,71.845,71.87,71.695,71.715,1575200000.0
2009-04-20 01:15:00,71.715,71.74,71.665,71.67,1891400000.0
2009-04-20 01:30:00,71.67,71.81,71.635,71.76,2744600000.0
2009-04-20 01:45:00,71.755,71.755,71.435,71.44,2736699999.0
2009-04-20 02:00:00,71.43,71.64,71.415,71.48,3789800000.0
2009-04-20 02:15:00,71.48,71.48,71.28,71.29,3347300000.0
2009-04-20 02:30:00,71.305,71.375,71.02,71.165,4175600000.0
2009-04-20 02:45:00,71.16,71.16,71.01,71.095,3448400000.0
2009-04-20 03:00:00,71.1,71.2,71.07,71.11,3693000000.0
2009-04-20 03:15:00,71.135,71.14,70.925,70.945,3637200000.0
2009-04-20 03:30:00,70.945,70.955,70.66,70.72,4616000000.0
2009-04-20 03:45:00,70.72,70.89,70.705,70.86,3368100000.0
2009-04-20 04:00:00,70.86,71.0,70.805,70.82,3361200000.0
2009-04-20 04:15:00,70.82,70.88,70.79,70.795,2674800000.0
2009-04-20 04:30:00,70.8,70.905,70.795,70.83,2986200000.0
2009-04-20 04:45:00,70.83,70.86,70.64,70.67,3230000000.0
2009-04-20 05:00:00,70.68,70.835,70.68,70.775,2602000000.0
2009-04-20 05:15:00,70.775,70.8,70.725,70.76,2766800000.0
2009-04-20 05:30:00,70.76,71.055,70.76,71.0,3643900000.0
2009-04-20 05:45:00,70.995,71.04,70.925,70.955,2664200000.0
2009-04-20 06:00:00,70.955,71.045,70.95,71.025,1857600000.0
2009-04-20 06:15:00,71.025,71.075,70.99,71.055,2001200000.0
2009-04-20 06:30:00,71.06,71.115,71.025,71.1,2726600000.0
2009-04-20 06:45:00,71.1,71.215,71.01,71.21,3006800000.0
2009-04-20 07:00:00,71.21,71.225,71.125,71.17,2470800000.0
2009-04-20 07:15:00,71.17,71.17,71.025,71.1,2563300000.0
2009-04-20 07:30:00,71.135,71.205,71.12,71.145,3285000000.0
2009-04-20 07:45:00,71.145,71.145,71.005,71.025,3767800000.0
2009-04-20 08:00:00,71.025,71.125,70.875,71.095,4993200000.0
2009-04-20 08:15:00,71.095,71.165,71.01,71.15,4693800000.0
2009-04-20 08:30:00,71.15,71.15,70.89,70.93,6003900000.0
2009-04-20 08:45:00,70.93,71.06,70.92,70.975,4619600000.0
2009-04-20 09:00:00,70.975,71.005,70.74,70.83,6528799999.0
2009-04-20 09:15:00,70.835,71.01,70.82,70.945,4498200000.0
2009-04-20 09:30:00,70.94,70.97,70.825,70.835,5100600000.0
2009-04-20 09:45:00,70.835,70.885,70.575,70.625,6665721398.0
2009-04-20 10:00:00,70.625,70.715,70.56,70.69,5825600000.0
2009-04-20 10:15:00,70.69,70.705,70.395,70.525,6660299999.0
2009-04-20 10:30:00,70.525,70.595,70.405,70.44,6392000003.0
2009-04-20 10:45:00,70.44,70.445,70.145,70.145,5510988174.0
2009-04-20 11:00:00,70.145,70.2,69.985,70.135,6343900001.0
2009-04-20 11:15:00,70.135,70.215,70.065,70.07,4815199999.0
2009-04-20 11:30:00,70.07,70.075,69.83,69.86,6028699999.0
2009-04-20 11:45:00,69.865,69.875,69.535,69.54,7745000000.0
2009-04-20 12:00:00,69.54,69.75,69.52,69.725,6316799999.0
2009-04-20 12:15:00,69.725,69.915,69.725,69.78,7486799998.0
2009-04-20 12:30:00,69.78,69.835,69.605,69.675,4770399999.0
2009-04-20 12:45:00,69.675,69.75,69.61,69.72,4833300000.0
2009-04-20 13:00:00,69.715,69.88,69.605,69.65,6433800000.0
2009-04-20 13:15:00,69.65,69.67,69.525,69.535,5828999998.0
2009-04-20 13:30:00,69.53,69.66,69.53,69.645,4938800000.0
2009-04-20 13:45:00,69.645,69.74,69.575,69.6,5481399997.0
2009-04-20 14:00:00,69.615,69.625,69.46,69.495,6441399998.0
2009-04-20 14:15:00,69.495,69.505,69.15,69.31,7480600002.0
2009-04-20 14:30:00,69.31,69.505,69.3,69.415,7703800000.0
2009-04-20 14:45:00,69.415,69.57,69.335,69.55,6486400000.0
2009-04-20 15:00:00,69.55,69.685,69.445,69.655,6147099999.0
2009-04-20 15:15:00,69.66,69.795,69.52,69.595,6378400000.0
2009-04-20 15:30:00,69.595,69.615,69.35,69.375,4073900000.0
2009-04-20 15:45:00,69.375,69.39,69.24,69.305,4215700000.0
2009-04-20 16:00:00,69.305,69.325,69.16,69.25,4531800000.0
2009-04-20 16:15:00,69.25,69.395,69.085,69.36,4085700000.0
2009-04-20 16:30:00,69.36,69.36,69.115,69.125,3278400002.0
2009-04-20 16:45:00,69.13,69.245,68.98,69.24,4700399999.0
2009-04-20 17:00:00,69.24,69.265,69.105,69.145,3231800000.0
2009-04-20 17:15:00,69.145,69.225,69.08,69.155,3135700001.0
2009-04-20 17:30:00,69.155,69.165,68.945,68.965,3617799999.0
2009-04-20 17:45:00,68.965,69.1,68.955,68.985,1921000000.0
2009-04-20 18:00:00,68.985,68.985,68.665,68.73,3467300000.0
2009-04-20 18:15:00,68.73,68.79,68.705,68.775,2758000000.0
2009-04-20 18:30:00,68.77,68.795,68.575,68.62,1800400000.0
2009-04-20 18:45:00,68.625,68.64,68.57,68.615,1919800000.0
2009-04-20 19:00:00,68.605,68.635,68.245,68.25,3081600000.0
2009-04-20 19:15:00,68.255,68.305,68.11,68.295,2258000000.0
2009-04-20 19:30:00,68.29,68.365,68.2,68.355,1587000000.0
2009-04-20 19:45:00,68.355,68.395,68.23,68.275,1309200000.0
2009-04-20 20:00:00,68.28,68.29,68.085,68.13,1926399999.0
2009-04-20 20:15:00,68.13,68.33,68.095,68.315,1456200000.0
2009-04-20 20:30:00,68.315,68.365,68.135,68.345,1410600000.0
2009-04-20 20:45:00,68.345,68.345,68.145,68.18,1713600000.0
2009-04-20 21:00:00,68.185,68.26,68.15,68.24,1069000000.0
2009-04-20 21:15:00,68.235,68.235,68.105,68.145,982800000.0
2009-04-20 21:30:00,68.145,68.33,68.14,68.235,1263000000.0
2009-04-20 21:45:00,68.235,68.27,68.105,68.105,1462800000.0
2009-04-20 22:00:00,68.11,68.175,68.075,68.125,1895300000.0
2009-04-20 22:15:00,68.14,68.2,68.085,68.11,830400000.0
2009-04-20 22:30:00,68.11,68.225,68.05,68.195,1127200000.0
2009-04-20 22:45:00,68.195,68.23,68.165,68.18,523400000.0
2009-04-20 23:00:00,68.16,68.255,68.16,68.245,501400000.0
2009-04-20 23:15:00,68.25,68.375,68.25,68.375,695800000.0
2009-04-20 23:30:00,68.375,68.5,68.33,68.475,1004400000.0
2009-04-20 23:45:00,68.46,68.51,68.325,68.475,1007000000.0
2009-04-21 00:00:00,68.475,68.51,68.431,68.46,813200000.0
2009-04-21 00:15:00,68.47,68.56,68.47,68.545,1341200000.0
2009-04-21 00:30:00,68.545,68.61,68.51,68.58,2721000000.0
2009-04-21 00:45:00,68.58,68.665,68.56,68.62,2310000000.0
2009-04-21 01:00:00,68.615,68.715,68.615,68.685,2257500000.0
2009-04-21 01:15:00,68.69,68.765,68.565,68.59,2708400000.0
2009-04-21 01:30:00,68.59,68.635,68.575,68.625,2850800000.0
2009-04-21 01:45:00,68.625,68.64,68.135,68.19,4225400000.0
2009-04-21 02:00:00,68.195,68.295,68.15,68.185,4962300000.0
2009-04-21 02:15:00,68.185,68.375,68.17,68.345,4654900000.0
2009-04-21 02:30:00,68.355,68.515,68.335,68.495,4487700000.0
2009-04-21 02:45:00,68.495,68.715,68.495,68.695,5768600000.0
2009-04-21 03:00:00,68.69,68.99,68.61,68.825,5094000000.0
2009-04-21 03:15:00,68.825,68.87,68.745,68.755,3831000000.0
2009-04-21 03:30:00,68.765,68.78,68.58,68.595,3564800000.0
2009-04-21 03:45:00,68.595,68.72,68.575,68.575,3685600000.0
2009-04-21 04:00:00,68.575,68.6,68.46,68.52,4100900000.0
2009-04-21 04:15:00,68.515,68.65,68.515,68.57,2823200000.0
2009-04-21 04:30:00,68.57,68.83,68.565,68.795,2919200000.0
2009-04-21 04:45:00,68.795,68.85,68.775,68.81,2493400000.0
2009-04-21 05:00:00,68.805,68.92,68.79,68.875,3664200000.0
2009-04-21 05:15:00,68.875,68.985,68.85,68.93,2810700000.0
2009-04-21 05:30:00,68.93,68.97,68.815,68.89,3750599998.0
2009-04-21 05:45:00,68.89,68.955,68.72,68.92,4227100002.0
2009-04-21 06:00:00,68.93,68.935,68.815,68.88,1323800000.0
2009-04-21 06:15:00,68.88,68.89,68.785,68.835,2079600000.0
2009-04-21 06:30:00,68.835,69.14,68.83,69.125,4537000000.0
2009-04-21 06:45:00,69.125,69.165,69.045,69.055,3639400000.0
2009-04-21 07:00:00,69.06,69.125,69.0,69.035,3713800000.0
2009-04-21 07:15:00,69.035,69.07,68.99,69.045,3284800000.0
2009-04-21 07:30:00,69.05,69.165,69.05,69.105,3342600000.0
2009-04-21 07:45:00,69.1,69.165,69.085,69.12,3594300000.0
2009-04-21 08:00:00,69.115,69.14,68.84,68.925,6247700001.0
2009-04-21 08:15:00,68.925,68.96,68.76,68.865,5637600000.0
2009-04-21 08:30:00,68.855,68.855,68.505,68.73,6040800001.0
2009-04-21 08:45:00,68.74,68.875,68.535,68.565,8412400001.0
2009-04-21 09:00:00,68.565,68.74,68.42,68.495,7902800001.0
2009-04-21 09:15:00,68.495,68.61,68.25,68.585,7751100000.0
2009-04-21 09:30:00,68.58,68.865,68.55,68.81,6992100001.0
2009-04-21 09:45:00,68.81,68.88,68.775,68.785,5735900000.0
2009-04-21 10:00:00,68.78,68.85,68.755,68.79,5984299999.0
2009-04-21 10:15:00,68.795,69.055,68.785,69.02,5341600000.0
2009-04-21 10:30:00,69.02,69.125,68.985,69.07,6465400000.0
2009-04-21 10:45:00,69.07,69.105,68.88,68.94,6578800000.0
2009-04-21 11:00:00,68.95,69.295,68.945,69.085,6777800000.0
2009-04-21 11:15:00,69.08,69.18,69.015,69.045,6195799999.0
2009-04-21 11:30:00,69.05,69.06,68.805,68.82,3673600000.0
2009-04-21 11:45:00,68.83,68.935,68.82,68.915,6510800000.0
2009-04-21 12:00:00,68.91,69.145,68.88,69.0,7898199999.0
2009-04-21 12:15:00,69.0,69.04,68.895,68.955,6393199998.0
2009-04-21 12:30:00,68.955,69.015,68.885,68.895,4526299999.0
2009-04-21 12:45:00,68.89,68.92,68.555,68.595,6316599999.0
2009-04-21 13:00:00,68.595,68.71,68.555,68.69,6652899999.0
2009-04-21 13:15:00,68.7,68.85,68.58,68.61,5474600000.0
2009-04-21 13:30:00,68.61,68.735,68.525,68.6,7262200000.0
2009-04-21 13:45:00,68.6,68.655,68.495,68.645,5238400000.0
2009-04-21 14:00:00,68.645,68.665,68.485,68.51,4209199997.0
2009-04-21 14:15:00,68.51,68.61,68.455,68.49,4818199999.0
2009-04-21 14:30:00,68.49,68.63,68.475,68.625,6652800000.0
2009-04-21 14:45:00,68.625,68.64,68.515,68.595,6635600000.0
2009-04-21 15:00:00,68.6,68.6,68.38,68.44,6073100000.0
2009-04-21 15:15:00,68.445,68.465,68.27,68.365,6175300000.0
2009-04-21 15:30:00,68.36,68.905,68.355,68.765,4121300000.0
2009-04-21 15:45:00,68.765,69.1,68.71,68.865,4936900000.0
2009-04-21 16:00:00,68.865,69.01,68.75,68.895,4898000000.0
2009-04-21 16:15:00,68.895,68.94,68.795,68.845,3611800000.0
2009-04-21 16:30:00,68.845,69.08,68.81,69.08,2531600000.0
2009-04-21 16:45:00,69.08,69.285,69.045,69.245,4117999999.0
2009-04-21 17:00:00,69.23,69.705,69.23,69.675,5822600000.0
2009-04-21 17:15:00,69.675,69.845,69.665,69.71,5117900000.0
2009-04-21 17:30:00,69.705,69.915,69.655,69.89,3855700000.0
2009-04-21 17:45:00,69.89,70.03,69.85,69.985,4757400000.0
2009-04-21 18:00:00,69.985,70.035,69.745,69.875,3837500000.0
2009-04-21 18:15:00,69.875,70.06,69.865,69.9,2908100000.0
2009-04-21 18:30:00,69.905,70.06,69.89,70.045,2108800000.0
2009-04-21 18:45:00,70.045,70.33,70.045,70.175,3249799999.0
2009-04-21 19:00:00,70.17,70.25,70.06,70.21,2066600000.0
2009-04-21 19:15:00,70.215,70.255,69.985,70.0,2157800001.0
2009-04-21 19:30:00,70.005,70.145,69.885,70.045,2077000000.0
2009-04-21 19:45:00,70.065,70.18,70.055,70.135,1532200000.0
2009-04-21 20:00:00,70.145,70.24,70.065,70.065,1681800000.0
2009-04-21 20:15:00,70.065,70.1,69.94,70.065,1579200000.0
2009-04-21 20:30:00,70.07,70.28,70.045,70.27,2536600000.0
2009-04-21 20:45:00,70.265,70.295,70.05,70.055,2223800000.0
2009-04-21 21:00:00,70.065,70.4,70.005,70.35,2559599999.0
2009-04-21 21:15:00,70.35,70.5,70.225,70.23,1968100000.0
2009-04-21 21:30:00,70.225,70.3,70.165,70.175,1399600000.0
2009-04-21 21:45:00,70.175,70.29,70.115,70.285,1590800000.0
2009-04-21 22:00:00,70.295,70.315,70.225,70.235,832800000.0
2009-04-21 22:15:00,70.235,70.27,70.2,70.25,645000000.0
2009-04-21 22:30:00,70.25,70.275,70.215,70.25,699200000.0
2009-04-21 22:45:00,70.235,70.275,70.22,70.22,942200000.0
2009-04-21 23:00:00,70.21,70.265,70.178,70.235,638200000.0
2009-04-21 23:15:00,70.24,70.25,70.05,70.08,878400000.0
2009-04-21 23:30:00,70.085,70.175,70.065,70.115,720600000.0
2009-04-21 23:45:00,70.115,70.13,69.99,70.015,1305200000.0
2009-04-22 00:00:00,70.015,70.02,69.88,69.915,1237800000.0
2009-04-22 00:15:00,69.915,69.98,69.87,69.965,1304000001.0
2009-04-22 00:30:00,69.965,69.98,69.91,69.935,1714800000.0
2009-04-22 00:45:00,69.935,69.95,69.87,69.905,1407200000.0
2009-04-22 01:00:00,69.93,70.01,69.905,69.97,1905400000.0
2009-04-22 01:15:00,69.97,70.055,69.965,70.03,1395600000.0
2009-04-22 01:30:00,70.015,70.02,69.875,69.895,1564800000.0
2009-04-22 01:45:00,69.895,69.935,69.58,69.65,4202800000.0
2009-04-22 02:00:00,69.65,69.755,69.585,69.62,4143000000.0
2009-04-22 02:15:00,69.62,69.69,69.595,69.655,2731200000.0
2009-04-22 02:30:00,69.655,69.71,69.6,69.665,3075400000.0
2009-04-22 02:45:00,69.67,69.715,69.545,69.66,3674000000.0
2009-04-22 03:00:00,69.665,69.725,69.545,69.545,2990800001.0
2009-04-22 03:15:00,69.545,69.595,69.49,69.555,3430800000.0
2009-04-22 03:30:00,69.555,69.68,69.355,69.41,4790200000.0
2009-04-22 03:45:00,69.41,69.47,69.36,69.41,4461000000.0
2009-04-22 04:00:00,69.405,69.47,69.375,69.43,3768000000.0
2009-04-22 04:15:00,69.43,69.485,69.39,69.48,2142000000.0
2009-04-22 04:30:00,69.48,69.545,69.42,69.52,2932600000.0
2009-04-22 04:45:00,69.525,69.545,69.46,69.51,1679000000.0
2009-04-22 05:00:00,69.515,69.525,69.39,69.41,1665600000.0
2009-04-22 05:15:00,69.41,69.44,69.38,69.385,1253800000.0
2009-04-22 05:30:00,69.385,69.395,69.12,69.15,2312800000.0
2009-04-22 05:45:00,69.145,69.18,69.065,69.14,2570200000.0
2009-04-22 06:00:00,69.14,69.305,69.1,69.145,2955400000.0
2009-04-22 06:15:00,69.145,69.145,69.005,69.035,2603500000.0
2009-04-22 06:30:00,69.04,69.14,68.975,69.1,2552000000.0
2009-04-22 06:45:00,69.105,69.22,69.105,69.175,2810000000.0
2009-04-22 07:00:00,69.175,69.195,69.075,69.155,3004400000.0
2009-04-22 07:15:00,69.16,69.305,69.155,69.3,2421800000.0
2009-04-22 07:30:00,69.3,69.41,69.3,69.36,3323600000.0
2009-04-22 07:45:00,69.36,69.36,69.2,69.32,3443500000.0
2009-04-22 08:00:00,69.32,69.59,69.29,69.545,3784399999.0
2009-04-22 08:15:00,69.54,69.565,69.37,69.43,4420400000.0
2009-04-22 08:30:00,69.43,69.44,69.275,69.29,7257400000.0
2009-04-22 08:45:00,69.29,69.295,69.15,69.17,8822400000.0
2009-04-22 09:00:00,69.17,69.18,68.78,68.815,8648299998.0
2009-04-22 09:15:00,68.815,69.07,68.815,69.015,5652900003.0
2009-04-22 09:30:00,69.015,69.09,68.94,68.94,5123200000.0
2009-04-22 09:45:00,68.94,69.18,68.88,69.1,7917300005.0
2009-04-22 10:00:00,69.1,69.28,69.03,69.23,7757200002.0
2009-04-22 10:15:00,69.225,69.225,69.035,69.125,6177599999.0
2009-04-22 10:30:00,69.125,69.2,68.965,69.02,6225900000.0
2009-04-22 10:45:00,69.02,69.17,68.935,69.03,6384199999.0
2009-04-22 11:00:00,69.03,69.205,68.985,69.185,7252400001.0
2009-04-22 11:15:00,69.19,69.21,69.085,69.1,7344900001.0
2009-04-22 11:30:00,69.1,69.105,68.915,69.03,7033900001.0
2009-04-22 11:45:00,69.025,69.04,68.895,68.925,5882400001.0
2009-04-22 12:00:00,68.925,68.975,68.67,68.895,6433700000.0
2009-04-22 12:15:00,68.895,69.065,68.88,68.97,5507999999.0
2009-04-22 12:30:00,68.975,68.98,68.815,68.96,4439600000.0
2009-04-22 12:45:00,68.96,69.075,68.935,69.02,4926300000.0
2009-04-22 13:00:00,69.02,69.025,68.88,68.92,4886000000.0
2009-04-22 13:15:00,68.905,69.085,68.815,69.075,4012800001.0
2009-04-22 13:30:00,69.075,69.11,68.915,69.06,4377699999.0
2009-04-22 13:45:00,69.06,69.315,69.045,69.145,5015400000.0
2009-04-22 14:00:00,69.14,69.195,68.895,69.05,7183400000.0
2009-04-22 14:15:00,69.045,69.055,68.58,68.855,5942400000.0
2009-04-22 14:30:00,68.855,68.855,68.605,68.675,6915199999.0
2009-04-22 14:45:00,68.68,68.795,68.655,68.665,6852800000.0
2009-04-22 15:00:00,68.67,68.685,68.38,68.55,7817500000.0
2009-04-22 15:15:00,68.555,68.825,68.545,68.815,7145100000.0
2009-04-22 15:30:00,68.815,69.175,68.7,69.04,5678600000.0
2009-04-22 15:45:00,69.045,69.21,68.885,69.2,5086900001.0
2009-04-22 16:00:00,69.2,69.59,69.19,69.59,4890500002.0
2009-04-22 16:15:00,69.585,69.815,69.445,69.725,6161400000.0
2009-04-22 16:30:00,69.715,69.745,69.515,69.515,4930800000.0
2009-04-22 16:45:00,69.515,69.59,69.385,69.46,5480000000.0
2009-04-22 17:00:00,69.465,69.47,69.36,69.42,5052400000.0
2009-04-22 17:15:00,69.42,69.67,69.4,69.65,3853000000.0
2009-04-22 17:30:00,69.66,69.77,69.605,69.7,3755199999.0
2009-04-22 17:45:00,69.7,69.75,69.615,69.75,2808800000.0
2009-04-22 18:00:00,69.745,69.785,69.675,69.69,1843200000.0
2009-04-22 18:15:00,69.69,69.69,69.35,69.35,1791600000.0
2009-04-22 18:30:00,69.35,69.385,69.155,69.155,2163900000.0
2009-04-22 18:45:00,69.16,69.28,69.015,69.225,2168400000.0
2009-04-22 19:00:00,69.22,69.35,69.17,69.265,1491400000.0
2009-04-22 19:15:00,69.27,69.465,69.255,69.44,1572400000.0
2009-04-22 19:30:00,69.44,69.625,69.34,69.475,1580000000.0
2009-04-22 19:45:00,69.48,69.48,69.2,69.215,1446900000.0
2009-04-22 20:00:00,69.21,69.415,69.175,69.335,1629400000.0
2009-04-22 20:15:00,69.335,69.56,69.335,69.525,1907000000.0
2009-04-22 20:30:00,69.555,69.865,69.545,69.8,2423200000.0
2009-04-22 20:45:00,69.8,69.89,69.735,69.77,1914000000.0
2009-04-22 21:00:00,69.77,69.86,69.675,69.84,1198400000.0
2009-04-22 21:15:00,69.84,69.865,69.64,69.665,2160900000.0
2009-04-22 21:30:00,69.665,69.68,69.365,69.37,1738500000.0
2009-04-22 21:45:00,69.38,69.385,69.18,69.21,2314600000.0
2009-04-22 22:00:00,69.21,69.21,68.945,68.985,1887700000.0
2009-04-22 22:15:00,68.99,69.035,68.98,69.015,969800000.0
2009-04-22 22:30:00,69.01,69.145,69.01,69.074,1153100000.0
2009-04-22 22:45:00,69.095,69.125,69.055,69.105,373400000.0
2009-04-22 23:00:00,69.11,69.135,69.03,69.05,427400000.0
2009-04-22 23:15:00,69.05,69.16,68.998,69.155,778600000.0
2009-04-22 23:30:00,69.155,69.155,69.03,69.04,522200000.0
2009-04-22 23:45:00,69.04,69.15,69.01,69.125,913600000.0
2009-04-23 00:00:00,69.125,69.345,69.115,69.29,1692200000.0
2009-04-23 00:15:00,69.29,69.38,69.28,69.345,1631200000.0
2009-04-23 00:30:00,69.345,69.395,69.34,69.35,937800000.0
2009-04-23 00:45:00,69.35,69.445,69.345,69.425,1261200000.0
2009-04-23 01:00:00,69.425,69.5,69.365,69.385,1343900000.0
2009-04-23 01:15:00,69.385,69.405,69.225,69.28,2453000000.0
2009-04-23 01:30:00,69.28,69.3,69.125,69.175,2620300000.0
2009-04-23 01:45:00,69.175,69.24,69.055,69.24,2669100000.0
2009-04-23 02:00:00,69.23,69.49,69.225,69.38,3920000000.0
2009-04-23 02:15:00,69.375,69.41,69.275,69.295,2732400000.0
2009-04-23 02:30:00,69.295,69.32,69.035,69.135,3858400000.0
2009-04-23 02:45:00,69.135,69.135,68.91,68.93,5174800000.0
2009-04-23 03:00:00,68.93,68.99,68.84,68.94,4381800000.0
2009-04-23 03:15:00,68.94,68.945,68.675,68.675,3073700000.0
2009-04-23 03:30:00,68.675,68.85,68.655,68.825,4486700000.0
2009-04-23 03:45:00,68.825,68.855,68.715,68.85,2992700000.0
2009-04-23 04:00:00,68.845,68.98,68.825,68.955,2619200000.0
2009-04-23 04:15:00,68.955,68.96,68.76,68.81,2674800000.0
2009-04-23 04:30:00,68.81,68.88,68.79,68.835,1012500000.0
2009-04-23 04:45:00,68.835,68.87,68.8,68.85,1828700000.0
2009-04-23 05:00:00,68.85,68.875,68.79,68.805,2354000000.0
2009-04-23 05:15:00,68.805,68.865,68.775,68.815,1409400000.0
2009-04-23 05:30:00,68.805,68.815,68.645,68.695,3648400000.0
2009-04-23 05:45:00,68.695,68.83,68.69,68.805,1453800000.0
2009-04-23 06:00:00,68.805,69.0,68.805,68.96,2036800000.0
2009-04-23 06:15:00,68.96,69.005,68.885,68.97,2227999999.0
2009-04-23 06:30:00,68.975,69.11,68.96,69.1,2992800000.0
2009-04-23 06:45:00,69.1,69.105,69.015,69.09,2434800000.0
2009-04-23 07:00:00,69.09,69.265,69.09,69.225,3054000000.0
2009-04-23 07:15:00,69.22,69.42,69.22,69.41,3422400000.0
2009-04-23 07:30:00,69.41,69.465,69.3,69.31,5888799999.0
2009-04-23 07:45:00,69.315,69.475,69.275,69.445,5648400000.0
2009-04-23 08:00:00,69.445,69.445,69.32,69.37,7603799999.0
2009-04-23 08:15:00,69.375,69.575,69.375,69.525,7076400002.0
2009-04-23 08:30:00,69.515,69.55,69.33,69.375,6465800002.0
2009-04-23 08:45:00,69.37,69.49,69.35,69.35,6260500010.0
2009-04-23 09:00:00,69.355,69.47,69.26,69.45,5867099996.0
2009-04-23 09:15:00,69.445,69.55,69.44,69.45,6170999999.0
2009-04-23 09:30:00,69.45,69.505,69.325,69.35,6620600000.0
2009-04-23 09:45:00,69.35,69.47,69.315,69.405,5652599998.0
2009-04-23 10:00:00,69.405,69.59,69.37,69.52,5646200000.0
2009-04-23 10:15:00,69.52,69.775,69.47,69.735,7248600000.0
2009-04-23 10:30:00,69.74,69.805,69.595,69.665,7707399999.0
2009-04-23 10:45:00,69.66,69.72,69.55,69.595,5777000003.0
2009-04-23 11:00:00,69.59,69.635,69.485,69.55,6419200000.0
2009-04-23 11:15:00,69.545,69.66,69.48,69.635,5020100001.0
2009-04-23 11:30:00,69.635,69.795,69.615,69.795,7351899999.0
2009-04-23 11:45:00,69.795,69.895,69.755,69.855,6984999999.0
2009-04-23 12:00:00,69.855,70.055,69.83,69.97,6139700001.0
2009-04-23 12:15:00,69.97,69.98,69.875,69.915,5090400000.0
2009-04-23 12:30:00,69.915,69.925,69.725,69.745,5894700000.0
2009-04-23 12:45:00,69.75,69.88,69.68,69.87,6129400006.0
2009-04-23 13:00:00,69.87,69.985,69.805,69.955,6264000000.0
2009-04-23 13:15:00,69.955,70.355,69.92,70.265,7084600003.0
2009-04-23 13:30:00,70.265,70.315,70.15,70.18,7989500000.0
2009-04-23 13:45:00,70.185,70.185,69.955,70.01,7417200001.0
2009-04-23 14:00:00,70.015,70.13,69.975,70.07,5462000002.0
2009-04-23 14:15:00,70.075,70.16,70.065,70.095,5173000002.0
2009-04-23 14:30:00,70.145,70.155,69.875,69.99,7024000001.0
2009-04-23 14:45:00,69.99,70.08,69.93,70.04,7798699999.0
2009-04-23 15:00:00,70.035,70.07,69.815,70.045,6496799999.0
2009-04-23 15:15:00,70.04,70.05,69.79,69.885,5985800000.0
2009-04-23 15:30:00,69.885,69.91,69.675,69.815,5819500000.0
2009-04-23 15:45:00,69.81,69.885,69.635,69.69,3991800000.0
2009-04-23 16:00:00,69.68,69.68,69.395,69.585,5563700000.0
2009-04-23 16:15:00,69.575,69.725,69.535,69.715,4802800000.0
2009-04-23 16:30:00,69.715,69.95,69.655,69.75,5480700002.0
2009-04-23 16:45:00,69.75,69.82,69.615,69.735,4762100001.0
2009-04-23 17:00:00,69.725,69.825,69.44,69.445,5330600000.0
2009-04-23 17:15:00,69.445,69.695,69.415,69.615,4283799999.0
2009-04-23 17:30:00,69.61,69.72,69.46,69.695,3754500000.0
2009-04-23 17:45:00,69.695,69.695,69.45,69.52,3657300001.0
2009-04-23 18:00:00,69.52,69.635,69.495,69.595,1902400000.0
2009-04-23 18:15:00,69.605,69.665,69.465,69.51,1916200001.0
2009-04-23 18:30:00,69.51,69.595,69.4,69.525,1563800000.0
2009-04-23 18:45:00,69.53,69.58,69.505,69.545,1504000000.0
2009-04-23 19:00:00,69.545,69.67,69.545,69.65,1979500001.0
2009-04-23 19:15:00,69.64,69.835,69.605,69.775,2330800001.0
2009-04-23 19:30:00,69.775,70.035,69.755,69.95,2299000000.0
2009-04-23 19:45:00,69.95,69.95,69.785,69.86,1696100000.0
2009-04-23 20:00:00,69.85,69.86,69.66,69.705,1535000000.0
2009-04-23 20:15:00,69.7,69.82,69.675,69.805,2005400000.0
2009-04-23 20:30:00,69.815,69.965,69.775,69.9,1889400000.0
2009-04-23 20:45:00,69.905,69.94,69.685,69.77,1736200000.0
2009-04-23 21:00:00,69.77,69.77,69.525,69.575,2470800000.0
2009-04-23 21:15:00,69.59,69.75,69.5,69.68,2965099999.0
2009-04-23 21:30:00,69.665,69.87,69.585,69.87,2921199999.0
2009-04-23 21:45:00,69.88,69.975,69.82,69.9,2357200000.0
2009-04-23 22:00:00,69.895,70.02,69.865,69.9,2198700000.0
2009-04-23 22:15:00,69.9,69.995,69.885,69.955,1318500000.0
2009-04-23 22:30:00,69.955,70.15,69.955,70.095,1291600000.0
2009-04-23 22:45:00,70.095,70.135,69.985,69.985,904200000.0
2009-04-23 23:00:00,69.995,70.085,69.955,70.07,922000000.0
2009-04-23 23:15:00,70.065,70.135,70.02,70.075,1779800000.0
2009-04-23 23:30:00,70.07,70.07,69.985,69.985,1117800000.0
2009-04-23 23:45:00,69.99,70.025,69.925,69.94,2070400000.0
2009-04-24 00:00:00,69.94,69.985,69.92,69.955,1307400000.0
2009-04-24 00:15:00,69.955,69.97,69.895,69.935,1786400000.0
2009-04-24 00:30:00,69.95,69.985,69.84,69.855,2534600000.0
2009-04-24 00:45:00,69.855,69.915,69.815,69.855,1278000000.0
2009-04-24 01:00:00,69.855,69.865,69.78,69.865,1881100000.0
2009-04-24 01:15:00,69.865,69.92,69.83,69.84,1719800000.0
2009-04-24 01:30:00,69.84,69.86,69.705,69.705,2580800000.0
2009-04-24 01:45:00,69.715,69.765,69.65,69.69,2500200000.0
2009-04-24 02:00:00,69.685,69.7,69.55,69.555,4073200000.0
2009-04-24 02:15:00,69.55,69.65,69.46,69.595,4090400000.0
2009-04-24 02:30:00,69.595,69.76,69.56,69.76,3014400000.0
2009-04-24 02:45:00,69.755,69.775,69.585,69.59,3888400000.0
2009-04-24 03:00:00,69.59,69.675,69.52,69.61,3579200000.0
2009-04-24 03:15:00,69.61,69.655,69.53,69.63,3870000000.0
2009-04-24 03:30:00,69.63,69.675,69.58,69.67,2708600000.0
2009-04-24 03:45:00,69.67,69.685,69.565,69.585,3225600000.0
2009-04-24 04:00:00,69.57,69.605,69.435,69.5,4251800000.0
2009-04-24 04:15:00,69.5,69.5,69.27,69.36,6353200001.0
2009-04-24 04:30:00,69.36,69.51,69.33,69.38,2855200000.0
2009-04-24 04:45:00,69.38,69.49,69.305,69.415,5399600000.0
2009-04-24 05:00:00,69.42,69.47,69.365,69.42,3799400000.0
2009-04-24 05:15:00,69.42,69.645,69.415,69.61,4555500001.0
2009-04-24 05:30:00,69.6,69.625,69.47,69.505,3244800000.0
2009-04-24 05:45:00,69.505,69.565,69.48,69.56,1902000000.0
2009-04-24 06:00:00,69.565,69.59,69.345,69.37,3770400001.0
2009-04-24 06:15:00,69.37,69.37,69.22,69.29,4396800000.0
2009-04-24 06:30:00,69.295,69.32,69.025,69.03,6805699999.0
2009-04-24 06:45:00,69.035,69.16,69.015,69.16,5067400001.0
2009-04-24 07:00:00,69.175,69.19,69.095,69.165,2948000001.0
2009-04-24 07:15:00,69.17,69.35,69.14,69.255,5841800000.0
2009-04-24 07:30:00,69.245,69.29,69.105,69.15,5593600000.0
2009-04-24 07:45:00,69.155,69.275,69.055,69.07,4891400000.0
2009-04-24 08:00:00,69.07,69.155,69.03,69.15,4573400001.0
2009-04-24 08:15:00,69.15,69.165,69.025,69.055,5593399999.0
2009-04-24 08:30:00,69.05,69.17,68.975,69.105,6883899999.0
2009-04-24 08:45:00,69.105,69.13,68.92,68.975,6388199999.0
2009-04-24 09:00:00,68.975,69.11,68.885,69.08,6087100001.0
2009-04-24 09:15:00,69.085,69.115,69.005,69.08,5450800000.0
2009-04-24 09:30:00,69.08,69.255,69.04,69.205,7148700000.0
2009-04-24 09:45:00,69.21,69.39,69.19,69.345,6976000000.0
2009-04-24 10:00:00,69.345,69.81,69.34,69.635,9357699999.0
2009-04-24 10:15:00,69.63,69.84,69.58,69.74,7447100001.0
2009-04-24 10:30:00,69.74,69.76,69.48,69.495,7983100000.0
2009-04-24 10:45:00,69.49,69.52,69.36,69.43,7680599999.0
2009-04-24 11:00:00,69.43,69.555,69.41,69.445,6309200002.0
2009-04-24 11:15:00,69.45,69.55,69.396,69.475,5028400001.0
2009-04-24 11:30:00,69.475,69.545,69.3,69.345,7442000000.0
2009-04-24 11:45:00,69.34,69.515,69.34,69.43,7960399999.0
2009-04-24 12:00:00,69.43,69.515,69.43,69.47,5100199999.0
2009-04-24 12:15:00,69.47,69.495,69.42,69.455,5532200000.0
2009-04-24 12:30:00,69.45,69.615,69.445,69.57,7859199993.0
2009-04-24 12:45:00,69.565,69.61,69.53,69.6,5222000000.0
2009-04-24 13:00:00,69.6,69.815,69.555,69.72,7356400000.0
2009-04-24 13:15:00,69.72,69.8,69.68,69.79,6368399999.0
2009-04-24 13:30:00,69.79,69.82,69.645,69.705,7994499999.0
2009-04-24 13:45:00,69.71,69.77,69.55,69.6,6127800000.0
2009-04-24 14:00:00,69.6,69.765,69.56,69.69,6364400000.0
2009-04-24 14:15:00,69.69,69.82,69.655,69.715,6705400001.0
2009-04-24 14:30:00,69.715,69.835,69.64,69.71,7524800000.0
2009-04-24 14:45:00,69.715,69.83,69.705,69.755,6444000002.0
2009-04-24 15:00:00,69.755,69.965,69.745,69.88,7778399999.0
2009-04-24 15:15:00,69.88,70.025,69.835,70.01,6616599999.0
2009-04-24 15:30:00,70.01,70.115,69.92,70.045,6351400001.0
2009-04-24 15:45:00,70.05,70.075,69.955,70.05,5869500001.0
2009-04-24 16:00:00,70.065,70.28,69.97,70.0,6244400001.0
2009-04-24 16:15:00,70.0,70.015,69.775,69.9,5143200000.0
2009-04-24 16:30:00,69.915,70.11,69.915,70.02,5043400002.0
2009-04-24 16:45:00,70.02,70.225,69.965,70.22,5499200001.0
2009-04-24 17:00:00,70.22,70.24,70.13,70.185,5034100000.0
2009-04-24 17:15:00,70.185,70.28,70.11,70.235,4724900000.0
2009-04-24 17:30:00,70.24,70.29,70.2,70.22,3482700000.0
2009-04-24 17:45:00,70.215,70.27,70.05,70.08,3632300000.0
2009-04-24 18:00:00,70.09,70.15,69.995,70.09,3387000001.0
2009-04-24 18:15:00,70.09,70.09,69.99,70.025,2015600000.0
2009-04-24 18:30:00,70.015,70.135,69.975,69.995,1944800000.0
2009-04-24 18:45:00,69.995,70.05,69.915,70.005,2553700000.0
2009-04-24 19:00:00,70.01,70.035,69.945,69.95,1226400000.0
2009-04-24 19:15:00,69.95,70.035,69.895,69.955,1355000000.0
2009-04-24 19:30:00,69.96,69.965,69.825,69.855,1564800000.0
2009-04-24 19:45:00,69.85,69.92,69.805,69.88,1329600000.0
2009-04-24 20:00:00,69.885,70.1,69.73,69.81,3609900000.0
2009-04-24 20:15:00,69.81,70.04,69.785,70.04,4442200000.0
2009-04-24 20:30:00,70.05,70.13,69.985,70.07,4933800001.0
2009-04-24 20:45:00,70.07,70.13,69.96,70.09,4763200000.0
2009-04-24 21:00:00,70.09,70.205,70.085,70.13,4287000001.0
2009-04-24 21:15:00,70.13,70.22,70.105,70.19,2325900000.0
2009-04-24 21:30:00,70.19,70.275,70.165,70.205,2900200000.0
2009-04-24 21:45:00,70.21,70.28,70.125,70.15,2577500000.0
2009-04-24 22:00:00,70.155,70.205,70.125,70.18,1526600000.0
2009-04-24 22:15:00,70.18,70.295,70.18,70.28,917200000.0
2009-04-24 22:30:00,70.28,70.28,70.159,70.24,681600000.0
2009-04-24 22:45:00,70.24,70.28,70.17,70.24,820800000.0
2009-04-26 23:00:00,69.79,69.905,69.7,69.74,545800000.0
2009-04-26 23:15:00,69.745,69.75,69.663,69.67,871800000.0
2009-04-26 23:30:00,69.675,69.81,69.67,69.791,1108200000.0
2009-04-26 23:45:00,69.798,69.82,69.759,69.82,1698200000.0
2009-04-27 00:00:00,69.815,69.815,69.53,69.57,2890100000.0
2009-04-27 00:15:00,69.57,69.66,69.51,69.61,2286300000.0
2009-04-27 00:30:00,69.61,69.61,69.535,69.575,1931000000.0
2009-04-27 00:45:00,69.575,69.585,69.345,69.35,2410600000.0
2009-04-27 01:00:00,69.35,69.44,69.31,69.44,1951500000.0
2009-04-27 01:15:00,69.43,69.61,69.395,69.46,3032200000.0
2009-04-27 01:30:00,69.46,69.465,69.385,69.44,2919600000.0
2009-04-27 01:45:00,69.44,69.455,69.33,69.34,3833700000.0
2009-04-27 02:00:00,69.34,69.515,69.305,69.37,4786599998.0
2009-04-27 02:15:00,69.37,69.415,69.31,69.345,3315500000.0
2009-04-27 02:30:00,69.345,69.605,69.295,69.49,3318499999.0
2009-04-27 02:45:00,69.485,69.575,69.415,69.54,2976800000.0
2009-04-27 03:00:00,69.54,69.55,69.425,69.485,3024200000.0
2009-04-27 03:15:00,69.485,69.58,69.48,69.515,2212800000.0
2009-04-27 03:30:00,69.51,69.625,69.48,69.575,3061100000.0
2009-04-27 03:45:00,69.565,69.61,69.515,69.515,1924500000.0
2009-04-27 04:00:00,69.52,69.545,69.29,69.31,3784400002.0
2009-04-27 04:15:00,69.315,69.315,69.155,69.16,5329900001.0
2009-04-27 04:30:00,69.16,69.18,69.07,69.09,3353900001.0
2009-04-27 04:45:00,69.085,69.1,68.93,68.96,2899700000.0
2009-04-27 05:00:00,68.96,68.97,68.885,68.93,3381400000.0
2009-04-27 05:15:00,68.93,69.015,68.925,69.015,2483900000.0
2009-04-27 05:30:00,69.015,69.035,68.825,68.845,3837800000.0
2009-04-27 05:45:00,68.84,68.85,68.625,68.72,5464000000.0
2009-04-27 06:00:00,68.72,68.81,68.63,68.785,3627300001.0
2009-04-27 06:15:00,68.785,68.8,68.585,68.75,3927700000.0
2009-04-27 06:30:00,68.75,68.895,68.75,68.86,4196300000.0
2009-04-27 06:45:00,68.86,68.955,68.805,68.94,3518800000.0
2009-04-27 07:00:00,68.94,68.97,68.885,68.9,4009800000.0
2009-04-27 07:15:00,68.9,69.045,68.865,69.015,2469500000.0
2009-04-27 07:30:00,69.02,69.05,68.87,68.95,3134000000.0
2009-04-27 07:45:00,68.95,68.95,68.825,68.895,4177500000.0
2009-04-27 08:00:00,68.89,68.915,68.78,68.83,7539900002.0
2009-04-27 08:15:00,68.825,68.93,68.8,68.93,7090300003.0
2009-04-27 08:30:00,68.925,68.94,68.765,68.78,5836400000.0
2009-04-27 08:45:00,68.78,68.87,68.705,68.705,6576400001.0
2009-04-27 09:00:00,68.705,68.93,68.68,68.92,8267100000.0
2009-04-27 09:15:00,68.92,69.025,68.87,68.995,6708299999.0
2009-04-27 09:30:00,68.995,69.24,68.995,69.205,7793000000.0
2009-04-27 09:45:00,69.205,69.215,69.015,69.17,5841300000.0
2009-04-27 10:00:00,69.175,69.215,69.02,69.02,7919100000.0
2009-04-27 10:15:00,69.025,69.14,69.01,69.09,7725600000.0
2009-04-27 10:30:00,69.09,69.13,69.04,69.105,8161399999.0
2009-04-27 10:45:00,69.105,69.175,69.04,69.155,6571600003.0
2009-04-27 11:00:00,69.155,69.27,69.055,69.07,5721900001.0
2009-04-27 11:15:00,69.075,69.1,68.97,68.985,6035600006.0
2009-04-27 11:30:00,68.99,69.025,68.92,68.975,4577200000.0
2009-04-27 11:45:00,68.975,69.05,68.94,68.985,3893400000.0
2009-04-27 12:00:00,68.99,69.04,68.92,69.02,7468600000.0
2009-04-27 12:15:00,69.02,69.045,68.855,68.925,8350199998.0
2009-04-27 12:30:00,68.925,69.03,68.915,68.92,7314300001.0
2009-04-27 12:45:00,68.925,68.995,68.885,68.96,6285599999.0
2009-04-27 13:00:00,68.96,69.03,68.93,68.98,5659800000.0
2009-04-27 13:15:00,68.98,69.005,68.91,68.935,6571800000.0
2009-04-27 13:30:00,68.94,69.045,68.92,69.015,8579200000.0
2009-04-27 13:45:00,69.015,69.13,68.995,69.0,5730400000.0
2009-04-27 14:00:00,69.0,69.04,68.9,68.915,7764800000.0
2009-04-27 14:15:00,68.925,69.045,68.895,68.995,7990600000.0
2009-04-27 14:30:00,68.995,69.05,68.98,69.025,6794800000.0
2009-04-27 14:45:00,69.025,69.08,68.875,69.045,8297599998.0
2009-04-27 15:00:00,69.045,69.195,69.025,69.155,8136399998.0
2009-04-27 15:15:00,69.155,69.17,69.03,69.08,6566400001.0
2009-04-27 15:30:00,69.085,69.155,68.875,69.025,7006200000.0
2009-04-27 15:45:00,69.03,69.115,68.89,68.97,6165799998.0
2009-04-27 16:00:00,68.97,69.06,68.825,68.835,6374700000.0
2009-04-27 16:15:00,68.83,69.12,68.79,69.01,6888200001.0
2009-04-27 16:30:00,69.01,69.22,68.995,69.14,5672200000.0
2009-04-27 16:45:00,69.135,69.22,69.075,69.185,5317000000.0
2009-04-27 17:00:00,69.18,69.23,69.095,69.145,4933000000.0
2009-04-27 17:15:00,69.15,69.155,69.05,69.13,3731600000.0
2009-04-27 17:30:00,69.125,69.14,69.03,69.08,3516800000.0
2009-04-27 17:45:00,69.08,69.145,69.035,69.1,3225800000.0
2009-04-27 18:00:00,69.11,69.225,69.095,69.175,3636399999.0
2009-04-27 18:15:00,69.175,69.175,69.04,69.13,2658400000.0
2009-04-27 18:30:00,69.13,69.14,68.915,68.995,2203000000.0
2009-04-27 18:45:00,68.995,69.035,68.915,68.94,2393400000.0
2009-04-27 19:00:00,68.93,69.015,68.83,68.975,4578100000.0
2009-04-27 19:15:00,68.965,69.005,68.83,68.845,4429300000.0
2009-04-27 19:30:00,68.845,68.885,68.74,68.845,3183799999.0
2009-04-27 19:45:00,68.845,68.85,68.52,68.63,4005600001.0
2009-04-27 20:00:00,68.625,68.7,68.55,68.695,2573000000.0
2009-04-27 20:15:00,68.695,68.75,68.615,68.725,1884800000.0
2009-04-27 20:30:00,68.725,68.8,68.725,68.73,2382200000.0
2009-04-27 20:45:00,68.73,68.835,68.72,68.755,2309200000.0
2009-04-27 21:00:00,68.76,68.79,68.665,68.73,2254700000.0
2009-04-27 21:15:00,68.72,68.885,68.71,68.775,1981200000.0
2009-04-27 21:30:00,68.78,68.915,68.745,68.91,2544400000.0
2009-04-27 21:45:00,68.93,68.985,68.735,68.735,2299900000.0
2009-04-27 22:00:00,68.73,68.78,68.665,68.77,1539800000.0
2009-04-27 22:15:00,68.77,68.885,68.76,68.815,1354600000.0
2009-04-27 22:30:00,68.815,68.815,68.72,68.73,1388200000.0
2009-04-27 22:45:00,68.78,68.815,68.66,68.695,1690200000.0
2009-04-27 23:00:00,68.675,68.683,68.545,68.59,1414600000.0
2009-04-27 23:15:00,68.6,68.65,68.54,68.54,850200000.0
2009-04-27 23:30:00,68.54,68.55,68.48,68.53,895200000.0
2009-04-27 23:45:00,68.53,68.54,68.465,68.53,1426200000.0
2009-04-28 00:00:00,68.525,68.6,68.515,68.575,1290200000.0
2009-04-28 00:15:00,68.57,68.58,68.495,68.51,945800000.0
2009-04-28 00:30:00,68.515,68.515,68.18,68.285,3452800000.0
2009-04-28 00:45:00,68.28,68.31,68.185,68.235,2316800000.0
2009-04-28 01:00:00,68.25,68.31,68.21,68.24,3121000000.0
2009-04-28 01:15:00,68.24,68.285,68.06,68.065,4309000000.0
2009-04-28 01:30:00,68.075,68.165,67.955,68.13,3944599999.0
2009-04-28 01:45:00,68.13,68.225,68.03,68.08,3029000000.0
2009-04-28 02:00:00,68.07,68.12,67.99,68.07,3826700000.0
2009-04-28 02:15:00,68.065,68.075,67.93,67.97,4468400000.0
2009-04-28 02:30:00,67.97,68.275,67.97,68.165,4475400000.0
2009-04-28 02:45:00,68.16,68.235,68.1,68.145,3814200000.0
2009-04-28 03:00:00,68.14,68.285,68.13,68.21,4067200000.0
2009-04-28 03:15:00,68.21,68.23,68.065,68.165,3651200000.0
2009-04-28 03:30:00,68.16,68.195,68.07,68.195,3392400000.0
2009-04-28 03:45:00,68.185,68.265,68.155,68.23,3482999998.0
2009-04-28 04:00:00,68.235,68.28,68.115,68.19,4185799997.0
2009-04-28 04:15:00,68.19,68.2,68.0,68.005,3843599999.0
2009-04-28 04:30:00,68.005,68.035,67.805,67.82,4591600000.0
2009-04-28 04:45:00,67.825,67.92,67.76,67.805,4229600000.0
2009-04-28 05:00:00,67.8,67.805,67.67,67.695,4730399996.0
2009-04-28 05:15:00,67.7,67.73,67.585,67.66,5476099999.0
2009-04-28 05:30:00,67.665,67.85,67.635,67.845,4658399999.0
2009-04-28 05:45:00,67.85,67.865,67.745,67.86,4986100000.0
2009-04-28 06:00:00,67.86,67.86,67.38,67.445,7019199993.0
2009-04-28 06:15:00,67.44,67.445,67.18,67.255,7581399998.0
2009-04-28 06:30:00,67.25,67.305,67.19,67.295,7516399999.0
2009-04-28 06:45:00,67.295,67.355,67.22,67.275,6176800002.0
2009-04-28 07:00:00,67.27,67.46,67.27,67.46,6394400001.0
2009-04-28 07:15:00,67.46,67.595,67.455,67.555,6469200003.0
2009-04-28 07:30:00,67.555,67.555,67.375,67.445,5253000000.0
2009-04-28 07:45:00,67.455,67.48,67.25,67.27,5806400001.0
2009-04-28 08:00:00,67.27,67.325,67.17,67.3,9986800003.0
2009-04-28 08:15:00,67.3,67.31,67.175,67.215,8201600000.0
2009-04-28 08:30:00,67.21,67.235,66.98,67.0,7750800000.0
2009-04-28 08:45:00,67.0,67.09,66.83,67.09,11546199997.0
2009-04-28 09:00:00,67.08,67.13,67.005,67.09,11483399998.0
2009-04-28 09:15:00,67.09,67.295,67.045,67.235,10873800001.0
2009-04-28 09:30:00,67.23,67.335,67.185,67.29,8833999999.0
2009-04-28 09:45:00,67.29,67.3,67.185,67.225,6902200000.0
2009-04-28 10:00:00,67.225,67.415,67.2,67.295,6697599999.0
2009-04-28 10:15:00,67.3,67.415,67.24,67.39,6706599999.0
2009-04-28 10:30:00,67.39,67.425,67.29,67.325,5928200001.0
2009-04-28 10:45:00,67.325,67.355,67.245,67.305,4953400000.0
2009-04-28 11:00:00,67.305,67.4,67.26,67.34,6181200000.0
2009-04-28 11:15:00,67.34,67.355,67.275,67.3,6061000000.0
2009-04-28 11:30:00,67.3,67.405,67.29,67.38,6153400000.0
2009-04-28 11:45:00,67.385,67.455,67.315,67.45,6046100000.0
2009-04-28 12:00:00,67.455,67.495,67.365,67.42,7725200001.0
2009-04-28 12:15:00,67.42,67.525,67.38,67.525,7576800000.0
2009-04-28 12:30:00,67.525,67.66,67.445,67.555,8179199998.0
2009-04-28 12:45:00,67.56,67.59,67.44,67.47,5560800000.0
2009-04-28 13:00:00,67.475,67.72,67.455,67.69,8524200000.0
2009-04-28 13:15:00,67.69,67.755,67.67,67.725,6476000000.0
2009-04-28 13:30:00,67.725,67.76,67.5,67.505,9514000001.0
2009-04-28 13:45:00,67.505,67.61,67.425,67.535,5473299999.0
2009-04-28 14:00:00,67.535,67.675,67.525,67.57,7015400000.0
2009-04-28 14:15:00,67.575,67.625,67.465,67.55,7874600001.0
2009-04-28 14:30:00,67.555,67.6,67.48,67.58,7712000000.0
2009-04-28 14:45:00,67.58,67.695,67.565,67.6,7883600001.0
2009-04-28 15:00:00,67.58,67.68,67.54,67.555,8854799998.0
2009-04-28 15:15:00,67.555,67.67,67.495,67.67,5493499999.0
2009-04-28 15:30:00,67.665,67.91,67.665,67.83,4937600000.0
2009-04-28 15:45:00,67.83,68.08,67.815,68.055,5411800001.0
2009-04-28 16:00:00,68.05,68.335,68.05,68.085,7366500000.0
2009-04-28 16:15:00,68.09,68.265,68.045,68.1,5991200001.0
2009-04-28 16:30:00,68.095,68.245,68.005,68.135,5246600002.0
2009-04-28 16:45:00,68.14,68.22,67.97,68.07,5428400000.0
2009-04-28 17:00:00,68.07,68.11,68.0,68.02,6122600000.0
2009-04-28 17:15:00,68.035,68.06,67.915,68.045,4916200001.0
2009-04-28 17:30:00,68.04,68.095,67.985,68.07,3989400000.0
2009-04-28 17:45:00,68.065,68.07,67.89,67.94,3928400000.0
2009-04-28 18:00:00,67.94,68.04,67.895,67.91,2704000000.0
2009-04-28 18:15:00,67.915,68.035,67.915,68.02,3021800001.0
2009-04-28 18:30:00,68.015,68.105,67.915,68.035,2683900000.0
2009-04-28 18:45:00,68.03,68.12,67.965,68.105,1828600000.0
2009-04-28 19:00:00,68.105,68.17,67.995,68.1,2053800000.0
2009-04-28 19:15:00,68.105,68.205,68.065,68.185,2810000000.0
2009-04-28 19:30:00,68.175,68.325,68.15,68.255,3488600000.0
2009-04-28 19:45:00,68.255,68.275,68.105,68.135,2544900000.0
2009-04-28 20:00:00,68.155,68.265,68.155,68.225,1927200000.0
2009-04-28 20:15:00,68.225,68.345,68.185,68.34,2589600000.0
2009-04-28 20:30:00,68.34,68.43,68.325,68.34,3798500002.0
2009-04-28 20:45:00,68.34,68.34,68.2,68.21,1462800000.0
2009-04-28 21:00:00,68.21,68.35,68.21,68.28,1818400000.0
2009-04-28 21:15:00,68.28,68.28,68.125,68.13,1205500000.0
2009-04-28 21:30:00,68.13,68.175,68.065,68.16,2143800000.0
2009-04-28 21:45:00,68.16,68.2,68.095,68.13,1440199999.0
2009-04-28 22:00:00,68.13,68.14,68.095,68.135,1093999999.0
2009-04-28 22:15:00,68.15,68.195,68.135,68.155,749800000.0
2009-04-28 22:30:00,68.155,68.19,68.085,68.115,1552200000.0
2009-04-28 22:45:00,68.13,68.17,68.065,68.065,851800000.0
2009-04-28 23:00:00,68.065,68.085,67.935,67.985,885200000.0
2009-04-28 23:15:00,67.98,68.075,67.975,68.025,515600000.0
2009-04-28 23:30:00,68.03,68.11,68.02,68.06,699900000.0
2009-04-28 23:45:00,68.06,68.095,67.995,68.015,717400000.0
2009-04-29 00:00:00,68.015,68.05,67.995,68.045,866000000.0
2009-04-29 00:15:00,68.045,68.14,68.04,68.075,1124200000.0
2009-04-29 00:30:00,68.075,68.155,68.075,68.12,1829800000.0
2009-04-29 00:45:00,68.13,68.225,68.125,68.175,1011000000.0
2009-04-29 01:00:00,68.165,68.195,68.12,68.12,1815400000.0
2009-04-29 01:15:00,68.12,68.18,68.1,68.16,1642600000.0
2009-04-29 01:30:00,68.165,68.23,68.15,68.19,2953200000.0
2009-04-29 01:45:00,68.19,68.28,68.185,68.245,2396000000.0
2009-04-29 02:00:00,68.245,68.5,68.205,68.465,3782000001.0
2009-04-29 02:15:00,68.465,68.73,68.465,68.595,4685400002.0
2009-04-29 02:30:00,68.595,68.695,68.515,68.675,4468800000.0
2009-04-29 02:45:00,68.67,68.965,68.65,68.845,5613200002.0
2009-04-29 03:00:00,68.845,68.97,68.84,68.92,4462600000.0
2009-04-29 03:15:00,68.92,69.05,68.885,68.91,5072599999.0
2009-04-29 03:30:00,68.915,68.99,68.895,68.94,2997800000.0
2009-04-29 03:45:00,68.94,68.94,68.765,68.765,4195600000.0
2009-04-29 04:00:00,68.765,68.815,68.69,68.7,4422600001.0
2009-04-29 04:15:00,68.695,68.765,68.62,68.735,3781000001.0
2009-04-29 04:30:00,68.74,68.93,68.735,68.9,4280200000.0
2009-04-29 04:45:00,68.9,68.915,68.79,68.915,3747599999.0
2009-04-29 05:00:00,68.915,69.21,68.905,69.205,4730000000.0
2009-04-29 05:15:00,69.21,69.265,69.135,69.135,4505000000.0
2009-04-29 05:30:00,69.13,69.165,69.05,69.15,3299800000.0
2009-04-29 05:45:00,69.145,69.165,69.115,69.125,2302600000.0
2009-04-29 06:00:00,69.135,69.145,69.03,69.08,2494400000.0
2009-04-29 06:15:00,69.08,69.1,69.021,69.08,3009100000.0
2009-04-29 06:30:00,69.08,69.14,69.015,69.03,3668200000.0
2009-04-29 06:45:00,69.03,69.035,68.86,68.88,3580200000.0
2009-04-29 07:00:00,68.88,68.95,68.79,68.95,4005400000.0
2009-04-29 07:15:00,68.95,69.075,68.895,69.07,2530800000.0
2009-04-29 07:30:00,69.075,69.145,68.975,68.995,4319800000.0
2009-04-29 07:45:00,69.0,69.115,68.96,68.99,4233400000.0
2009-04-29 08:00:00,69.0,69.2,69.0,69.12,5482600000.0
2009-04-29 08:15:00,69.12,69.28,69.115,69.155,5365600000.0
2009-04-29 08:30:00,69.16,69.23,69.1,69.12,7291999997.0
2009-04-29 08:45:00,69.12,69.175,69.015,69.085,7905799999.0
2009-04-29 09:00:00,69.085,69.1,68.945,69.06,7533599998.0
2009-04-29 09:15:00,69.06,69.125,68.99,69.025,7559100001.0
2009-04-29 09:30:00,69.025,69.165,68.975,69.005,7380800000.0
2009-04-29 09:45:00,69.01,69.06,68.99,69.02,4376700000.0
2009-04-29 10:00:00,69.02,69.16,69.005,69.155,5345800000.0
2009-04-29 10:15:00,69.155,69.23,69.125,69.16,5357600000.0
2009-04-29 10:30:00,69.16,69.175,69.06,69.125,7505599999.0
2009-04-29 10:45:00,69.125,69.315,69.085,69.24,8810099999.0
2009-04-29 11:00:00,69.24,69.345,69.205,69.33,6435800000.0
2009-04-29 11:15:00,69.335,69.54,69.33,69.515,10526900008.0
2009-04-29 11:30:00,69.515,69.73,69.495,69.715,8168800006.0
2009-04-29 11:45:00,69.715,69.91,69.7,69.715,9616400001.0
2009-04-29 12:00:00,69.71,69.76,69.615,69.635,9928300000.0
2009-04-29 12:15:00,69.635,69.765,69.61,69.645,6730200000.0
2009-04-29 12:30:00,69.645,69.7,69.54,69.57,7259800000.0
2009-04-29 12:45:00,69.575,69.73,69.55,69.65,5964600000.0
2009-04-29 13:00:00,69.665,69.685,69.56,69.61,6064000000.0
2009-04-29 13:15:00,69.605,69.7,69.535,69.65,8414400002.0
2009-04-29 13:30:00,69.65,69.695,69.575,69.68,7402199999.0
2009-04-29 13:45:00,69.68,69.755,69.665,69.75,6886500000.0
2009-04-29 14:00:00,69.745,69.76,69.605,69.73,8361700002.0
2009-04-29 14:15:00,69.725,69.74,69.64,69.65,5816400000.0
2009-04-29 14:30:00,69.65,69.65,69.365,69.485,9445700004.0
2009-04-29 14:45:00,69.49,69.55,69.405,69.51,8141000001.0
2009-04-29 15:00:00,69.505,69.57,69.37,69.42,7683599998.0
2009-04-29 15:15:00,69.42,69.535,69.355,69.535,6060799999.0
2009-04-29 15:30:00,69.52,69.57,69.4,69.525,5279400000.0
2009-04-29 15:45:00,69.525,69.81,69.515,69.77,5583200000.0
2009-04-29 16:00:00,69.78,69.805,69.61,69.64,6354200001.0
2009-04-29 16:15:00,69.64,70.035,69.64,69.98,5753900000.0
2009-04-29 16:30:00,69.98,70.195,69.89,70.185,5911300001.0
2009-04-29 16:45:00,70.18,70.185,70.01,70.14,5051799997.0
2009-04-29 17:00:00,70.135,70.165,70.09,70.1,4311500000.0
2009-04-29 17:15:00,70.1,70.52,70.095,70.49,7153800000.0
2009-04-29 17:30:00,70.49,70.57,70.34,70.34,5405499999.0
2009-04-29 17:45:00,70.335,70.57,70.335,70.45,4078400000.0
2009-04-29 18:00:00,70.455,70.565,70.395,70.465,3303200000.0
2009-04-29 18:15:00,70.46,70.49,70.38,70.39,2685800000.0
2009-04-29 18:30:00,70.395,70.565,70.385,70.545,2116400000.0
2009-04-29 18:45:00,70.54,70.635,70.54,70.56,2371400000.0
2009-04-29 19:00:00,70.55,70.635,70.525,70.6,2489000000.0
2009-04-29 19:15:00,70.59,70.67,70.535,70.635,2186200000.0
2009-04-29 19:30:00,70.62,70.675,70.505,70.62,3015799997.0
2009-04-29 19:45:00,70.62,70.74,70.605,70.685,1443200000.0
2009-04-29 20:00:00,70.685,70.715,70.54,70.54,2318200000.0
2009-04-29 20:15:00,70.54,71.18,70.51,71.065,3939800000.0
2009-04-29 20:30:00,71.065,71.33,70.985,71.19,4389400000.0
2009-04-29 20:45:00,71.185,71.27,70.955,71.225,4099300000.0
2009-04-29 21:00:00,71.22,71.225,71.005,71.035,2400000000.0
2009-04-29 21:15:00,71.04,71.1,70.5,70.665,4092400001.0
2009-04-29 21:30:00,70.675,70.81,70.58,70.765,2542200000.0
2009-04-29 21:45:00,70.765,70.765,70.505,70.7,2047200000.0
2009-04-29 22:00:00,70.705,70.775,70.69,70.71,979900000.0
2009-04-29 22:15:00,70.71,70.815,70.6,70.76,1610800000.0
2009-04-29 22:30:00,70.76,71.11,70.735,71.02,2478200000.0
2009-04-29 22:45:00,71.02,71.025,70.895,70.925,925800000.0
2009-04-29 23:00:00,70.91,70.91,70.575,70.715,957800000.0
2009-04-29 23:15:00,70.72,70.795,70.662,70.78,620600000.0
2009-04-29 23:30:00,70.78,70.8,70.605,70.63,1325400000.0
2009-04-29 23:45:00,70.63,70.755,70.61,70.65,1558400000.0
2009-04-30 00:00:00,70.65,70.74,70.59,70.595,1313200000.0
2009-04-30 00:15:00,70.59,70.635,70.56,70.58,700800000.0
2009-04-30 00:30:00,70.575,70.64,70.555,70.6,1013800000.0
2009-04-30 00:45:00,70.595,70.69,70.595,70.635,1654000000.0
2009-04-30 01:00:00,70.635,70.635,70.47,70.48,2373800000.0
2009-04-30 01:15:00,70.475,70.775,70.475,70.77,3198000000.0
2009-04-30 01:30:00,70.775,70.815,70.665,70.7,2040600000.0
2009-04-30 01:45:00,70.7,70.785,70.66,70.77,2285800000.0
2009-04-30 02:00:00,70.775,71.005,70.72,70.97,5458800000.0
2009-04-30 02:15:00,70.97,71.085,70.905,70.905,7495400000.0
2009-04-30 02:30:00,70.905,71.23,70.88,71.155,5272100000.0
2009-04-30 02:45:00,71.165,71.305,71.07,71.115,5506300000.0
2009-04-30 03:00:00,71.12,71.17,70.98,70.98,5816400000.0
2009-04-30 03:15:00,70.975,71.195,70.97,71.165,4471600000.0
2009-04-30 03:30:00,71.16,71.26,71.1,71.135,3931200000.0
2009-04-30 03:45:00,71.14,71.19,71.115,71.155,3494200000.0
2009-04-30 04:00:00,71.125,71.14,70.905,70.93,3776400000.0
2009-04-30 04:15:00,70.93,70.985,70.88,70.97,3945400000.0
2009-04-30 04:30:00,70.97,70.985,70.87,70.875,2815000000.0
2009-04-30 04:45:00,70.875,70.95,70.86,70.925,2449800000.0
2009-04-30 05:00:00,70.925,71.0,70.88,70.895,2655800000.0
2009-04-30 05:15:00,70.895,71.02,70.83,70.92,3494200000.0
2009-04-30 05:30:00,70.915,71.075,70.9,70.955,3300800001.0
2009-04-30 05:45:00,70.955,70.975,70.715,70.775,4727600000.0
2009-04-30 06:00:00,70.78,70.79,70.29,70.405,7636200001.0
2009-04-30 06:15:00,70.41,70.445,70.3,70.435,5021000000.0
2009-04-30 06:30:00,70.435,70.545,70.41,70.43,4615400000.0
2009-04-30 06:45:00,70.43,70.64,70.43,70.615,4041600000.0
2009-04-30 07:00:00,70.61,70.645,70.415,70.48,3816400000.0
2009-04-30 07:15:00,70.48,70.58,70.47,70.545,3034800000.0
2009-04-30 07:30:00,70.535,70.54,70.485,70.52,3083200000.0
2009-04-30 07:45:00,70.515,70.74,70.505,70.705,4369200000.0
2009-04-30 08:00:00,70.705,70.795,70.605,70.77,6561000000.0
2009-04-30 08:15:00,70.78,70.935,70.78,70.88,5675700000.0
2009-04-30 08:30:00,70.88,71.23,70.87,71.205,7293600005.0
2009-04-30 08:45:00,71.2,71.705,71.15,71.6,10992899994.0
2009-04-30 09:00:00,71.6,71.735,71.5,71.725,8815799999.0
2009-04-30 09:15:00,71.72,71.84,71.645,71.775,8271000000.0
2009-04-30 09:30:00,71.775,72.06,71.775,71.925,8769799999.0
2009-04-30 09:45:00,71.925,72.085,71.885,72.065,8249700000.0
2009-04-30 10:00:00,72.06,72.065,71.68,71.705,8622699999.0
2009-04-30 10:15:00,71.705,71.925,71.7,71.895,7794799998.0
2009-04-30 10:30:00,71.895,71.965,71.73,71.845,7066099995.0
2009-04-30 10:45:00,71.845,71.93,71.684,71.73,8191999998.0
2009-04-30 11:00:00,71.735,71.74,71.445,71.52,9449899990.0
2009-04-30 11:15:00,71.52,71.605,71.455,71.57,9329999999.0
2009-04-30 11:30:00,71.575,71.645,71.455,71.525,8346099996.0
2009-04-30 11:45:00,71.525,71.72,71.51,71.635,6792999996.0
2009-04-30 12:00:00,71.63,72.09,71.625,72.025,9999899996.0
2009-04-30 12:15:00,72.025,72.185,71.86,71.955,9866400001.0
2009-04-30 12:30:00,71.955,71.99,71.82,71.885,5895800000.0
2009-04-30 12:45:00,71.885,71.895,71.62,71.82,7368499999.0
2009-04-30 13:00:00,71.82,71.845,71.485,71.56,8207499998.0
2009-04-30 13:15:00,71.56,71.825,71.555,71.81,7976699999.0
2009-04-30 13:30:00,71.81,71.895,71.74,71.875,8137000003.0
2009-04-30 13:45:00,71.875,71.94,71.845,71.89,6798600002.0
2009-04-30 14:00:00,71.89,71.89,71.66,71.79,8602500000.0
2009-04-30 14:15:00,71.79,71.855,71.66,71.685,6739800000.0
2009-04-30 14:30:00,71.685,71.81,71.575,71.71,7454600000.0
2009-04-30 14:45:00,71.71,71.835,71.495,71.535,8714800000.0
2009-04-30 15:00:00,71.545,71.76,71.54,71.595,8417400001.0
2009-04-30 15:15:00,71.585,71.8,71.495,71.785,8372200002.0
2009-04-30 15:30:00,71.785,71.91,71.52,71.89,6236199999.0
2009-04-30 15:45:00,71.88,71.92,71.625,71.685,4555100001.0
2009-04-30 16:00:00,71.69,71.985,71.675,71.97,5365500000.0
2009-04-30 16:15:00,71.97,71.98,71.7,71.935,6130900000.0
2009-04-30 16:30:00,71.935,72.105,71.895,72.06,5273800001.0
2009-04-30 16:45:00,72.055,72.33,72.03,72.23,5676300000.0
2009-04-30 17:00:00,72.235,72.32,72.05,72.25,5848200000.0
2009-04-30 17:15:00,72.275,72.53,72.275,72.485,6182900001.0
2009-04-30 17:30:00,72.485,72.56,72.285,72.36,6697700000.0
2009-04-30 17:45:00,72.365,72.515,72.22,72.23,5362800003.0
2009-04-30 18:00:00,72.225,72.325,72.205,72.235,3476600001.0
2009-04-30 18:15:00,72.245,72.52,72.22,72.36,4119000001.0
2009-04-30 18:30:00,72.355,72.37,71.985,71.985,3794400000.0
2009-04-30 18:45:00,71.985,72.065,71.9,72.04,2816200000.0
2009-04-30 19:00:00,72.025,72.09,71.82,71.83,2637400000.0
2009-04-30 19:15:00,71.835,71.845,71.495,71.595,3069000000.0
2009-04-30 19:30:00,71.6,71.785,71.545,71.78,2230400002.0
2009-04-30 19:45:00,71.78,71.8,71.675,71.79,1457000000.0
2009-04-30 20:00:00,71.78,71.895,71.725,71.79,1660800000.0
2009-04-30 20:15:00,71.79,72.025,71.785,71.965,2258900000.0
2009-04-30 20:30:00,71.965,71.985,71.735,71.805,2423200000.0
2009-04-30 20:45:00,71.8,71.97,71.75,71.96,3022200000.0
2009-04-30 21:00:00,71.965,71.975,71.63,71.71,3248400000.0
2009-04-30 21:15:00,71.705,71.745,71.515,71.625,2538800001.0
2009-04-30 21:30:00,71.63,71.78,71.575,71.69,2579600002.0
2009-04-30 21:45:00,71.69,71.845,71.625,71.64,2172100000.0
2009-04-30 22:00:00,71.64,71.67,71.545,71.55,1342400000.0
2009-04-30 22:15:00,71.55,71.57,71.48,71.54,1005600000.0
2009-04-30 22:30:00,71.55,71.585,71.51,71.585,1298400000.0
2009-04-30 22:45:00,71.59,71.63,71.52,71.535,478600000.0
2009-04-30 23:00:00,71.515,71.575,71.45,71.46,1238800000.0
2009-04-30 23:15:00,71.465,71.54,71.39,71.42,1262600000.0
2009-04-30 23:30:00,71.44,71.53,71.425,71.51,467600000.0
2009-04-30 23:45:00,71.51,71.53,71.43,71.435,1122200000.0
2009-05-01 00:00:00,71.44,71.49,71.402,71.47,505399999.0
2009-05-01 00:15:00,71.465,71.48,71.41,71.415,648800000.0
2009-05-01 00:30:00,71.42,71.545,71.35,71.525,1875000000.0
2009-05-01 00:45:00,71.525,71.69,71.525,71.685,1796200000.0
2009-05-01 01:00:00,71.695,71.84,71.67,71.77,2204000000.0
2009-05-01 01:15:00,71.775,71.775,71.735,71.755,995800000.0
2009-05-01 01:30:00,71.765,72.015,71.765,72.015,2221600001.0
2009-05-01 01:45:00,72.02,72.115,71.99,72.07,3560800000.0
2009-05-01 02:00:00,72.065,72.255,72.03,72.145,4010000000.0
2009-05-01 02:15:00,72.145,72.205,72.04,72.15,4208800000.0
2009-05-01 02:30:00,72.15,72.31,72.15,72.23,2995600000.0
2009-05-01 02:45:00,72.225,72.25,71.91,71.98,3968600000.0
2009-05-01 03:00:00,71.98,72.06,71.88,71.94,3764400000.0
2009-05-01 03:15:00,71.935,71.96,71.71,71.735,3162200000.0
2009-05-01 03:30:00,71.72,71.75,71.625,71.705,3749300000.0
2009-05-01 03:45:00,71.705,71.74,71.64,71.665,2649800000.0
2009-05-01 04:00:00,71.67,71.82,71.66,71.775,2016400000.0
2009-05-01 04:15:00,71.765,71.975,71.765,71.865,2657600000.0
2009-05-01 04:30:00,71.87,71.975,71.87,71.95,3406200000.0
2009-05-01 04:45:00,71.95,71.95,71.83,71.83,1825400000.0
2009-05-01 05:00:00,71.83,71.835,71.76,71.76,1071400000.0
2009-05-01 05:15:00,71.76,71.79,71.73,71.785,1768400000.0
2009-05-01 05:30:00,71.785,71.865,71.766,71.84,1800600000.0
2009-05-01 05:45:00,71.84,71.84,71.775,71.83,784950000.0
2009-05-01 06:00:00,71.83,71.87,71.715,71.735,2395400000.0
2009-05-01 06:15:00,71.735,71.75,71.645,71.735,2131000000.0
2009-05-01 06:30:00,71.73,71.775,71.71,71.755,1590400000.0
2009-05-01 06:45:00,71.76,71.765,71.685,71.74,1353700000.0
2009-05-01 07:00:00,71.74,71.915,71.735,71.855,3495800000.0
2009-05-01 07:15:00,71.855,71.865,71.715,71.745,3577600000.0
2009-05-01 07:30:00,71.745,71.885,71.74,71.88,3341000000.0
2009-05-01 07:45:00,71.885,71.92,71.845,71.845,3885199999.0
2009-05-01 08:00:00,71.855,72.18,71.845,72.14,4928300001.0
2009-05-01 08:15:00,72.14,72.185,72.055,72.08,4288000000.0
2009-05-01 08:30:00,72.08,72.385,72.075,72.365,4791399999.0
2009-05-01 08:45:00,72.365,72.395,72.26,72.3,3536200000.0
2009-05-01 09:00:00,72.3,72.51,72.29,72.49,5746899999.0
2009-05-01 09:15:00,72.49,72.57,72.275,72.375,4086200002.0
2009-05-01 09:30:00,72.375,72.51,72.355,72.46,3558000000.0
2009-05-01 09:45:00,72.47,72.48,72.38,72.44,3624200000.0
2009-05-01 10:00:00,72.44,72.565,72.405,72.515,5117000002.0
2009-05-01 10:15:00,72.52,72.58,72.42,72.525,4265200000.0
2009-05-01 10:30:00,72.525,72.675,72.455,72.67,3525200001.0
2009-05-01 10:45:00,72.67,72.825,72.66,72.76,3880400003.0
2009-05-01 11:00:00,72.76,72.815,72.715,72.74,2077600000.0
2009-05-01 11:15:00,72.74,72.76,72.645,72.695,2120300000.0
2009-05-01 11:30:00,72.7,72.755,72.65,72.67,2587000000.0
2009-05-01 11:45:00,72.67,72.735,72.645,72.68,2396600000.0
2009-05-01 12:00:00,72.665,72.795,72.625,72.745,3639400001.0
2009-05-01 12:15:00,72.74,72.79,72.715,72.76,4158600001.0
2009-05-01 12:30:00,72.76,72.92,72.755,72.885,3378199999.0
2009-05-01 12:45:00,72.885,72.945,72.805,72.805,3436600000.0
2009-05-01 13:00:00,72.805,72.875,72.605,72.605,3060900000.0
2009-05-01 13:15:00,72.605,72.795,72.59,72.71,2190800000.0
2009-05-01 13:30:00,72.71,72.76,72.665,72.74,2336200000.0
2009-05-01 13:45:00,72.745,72.76,72.57,72.6,3380200000.0
2009-05-01 14:00:00,72.6,72.8,72.59,72.795,3541800000.0
2009-05-01 14:15:00,72.8,72.815,72.61,72.61,5621800000.0
2009-05-01 14:30:00,72.61,72.67,72.42,72.475,7302400000.0
2009-05-01 14:45:00,72.455,72.57,72.38,72.42,5578400000.0
2009-05-01 15:00:00,72.42,72.43,72.315,72.335,4969200000.0
2009-05-01 15:15:00,72.335,72.45,72.255,72.365,4315600000.0
2009-05-01 15:30:00,72.365,72.38,72.24,72.265,3695900000.0
2009-05-01 15:45:00,72.26,72.585,72.185,72.39,4606200000.0
2009-05-01 16:00:00,72.395,72.54,72.175,72.285,3943300000.0
2009-05-01 16:15:00,72.27,72.275,71.845,71.995,2889600000.0
2009-05-01 16:30:00,71.99,72.08,71.89,72.01,2192700000.0
2009-05-01 16:45:00,72.01,72.3,72.01,72.19,2474699998.0
2009-05-01 17:00:00,72.195,72.43,72.155,72.42,2901400000.0
2009-05-01 17:15:00,72.42,72.6,72.365,72.55,3256599999.0
2009-05-01 17:30:00,72.545,72.57,72.425,72.445,2134600000.0
2009-05-01 17:45:00,72.45,72.47,72.295,72.31,1699400000.0
2009-05-01 18:00:00,72.31,72.46,72.29,72.435,1125200000.0
2009-05-01 18:15:00,72.44,72.515,72.4,72.415,835600000.0
2009-05-01 18:30:00,72.415,72.54,72.395,72.49,784800000.0
2009-05-01 18:45:00,72.49,72.505,72.37,72.38,729800000.0
2009-05-01 19:00:00,72.38,72.505,72.38,72.485,748400000.0
2009-05-01 19:15:00,72.49,72.665,72.49,72.63,993200000.0
2009-05-01 19:30:00,72.64,72.755,72.605,72.74,1034400000.0
2009-05-01 19:45:00,72.735,72.79,72.595,72.67,1244200000.0
2009-05-01 20:00:00,72.665,72.77,72.645,72.685,604800000.0
2009-05-01 20:15:00,72.675,72.755,72.62,72.715,813600000.0
2009-05-01 20:30:00,72.715,72.715,72.535,72.555,731000000.0
2009-05-01 20:45:00,72.555,72.585,72.465,72.56,801000000.0
2009-05-01 21:00:00,72.56,72.58,72.39,72.455,912600000.0
2009-05-01 21:15:00,72.455,72.495,72.36,72.405,965600000.0
2009-05-01 21:30:00,72.41,72.5,72.35,72.46,1140800000.0
2009-05-01 21:45:00,72.46,72.465,72.35,72.445,1274200000.0
2009-05-01 22:00:00,72.46,72.585,72.41,72.51,899400000.0
2009-05-01 22:15:00,72.495,72.53,72.484,72.525,373200000.0
2009-05-01 22:30:00,72.52,72.67,72.49,72.565,796800000.0
2009-05-01 22:45:00,72.565,72.59,72.275,72.355,1336600000.0
2009-05-03 23:00:00,72.578,72.809,72.435,72.79,3770799999.0
2009-05-03 23:15:00,72.79,72.804,72.649,72.711,4978099999.0
2009-05-03 23:30:00,72.7,72.77,72.7,72.742,3537400000.0
2009-05-03 23:45:00,72.723,72.899,72.603,72.679,3548900000.0
2009-05-04 00:00:00,72.675,72.807,72.553,72.794,2766400000.0
2009-05-04 00:15:00,72.802,72.979,72.644,72.95,3451800000.0
2009-05-04 00:30:00,72.929,73.031,72.915,72.986,3775599999.0
2009-05-04 00:45:00,72.982,73.046,72.904,72.955,4614500000.0
2009-05-04 01:00:00,72.948,72.97,72.905,72.968,4199399999.0
2009-05-04 01:15:00,72.967,72.978,72.893,72.918,4639999999.0
2009-05-04 01:30:00,72.927,72.947,72.861,72.893,4462800000.0
2009-05-04 01:45:00,72.885,72.94,72.744,72.903,4777600001.0
2009-05-04 02:00:00,72.895,72.9,72.739,72.85,4321000005.0
2009-05-04 02:15:00,72.845,72.85,72.77,72.8,1945600000.0
2009-05-04 02:30:00,72.805,72.95,72.755,72.95,2632200000.0
2009-05-04 02:45:00,72.95,73.13,72.95,73.005,4365800000.0
2009-05-04 03:00:00,73.02,73.065,72.97,73.055,3210000000.0
2009-05-04 03:15:00,73.055,73.125,72.995,73.095,2956400000.0
2009-05-04 03:30:00,73.095,73.11,72.97,73.03,3613600000.0
2009-05-04 03:45:00,73.025,73.225,73.01,73.17,3873200000.0
2009-05-04 04:00:00,73.17,73.205,73.14,73.19,3116800000.0
2009-05-04 04:15:00,73.19,73.2,73.085,73.12,3927600000.0
2009-05-04 04:30:00,73.115,73.23,73.115,73.21,3906600000.0
2009-05-04 04:45:00,73.205,73.33,73.18,73.33,2751600000.0
2009-05-04 05:00:00,73.335,73.55,73.17,73.285,5342400001.0
2009-05-04 05:15:00,73.275,73.375,73.2,73.23,3908400000.0
2009-05-04 05:30:00,73.23,73.32,73.1,73.1,4163200000.0
2009-05-04 05:45:00,73.095,73.215,73.07,73.07,3594600000.0
2009-05-04 06:00:00,73.07,73.11,73.01,73.035,3410000000.0
2009-05-04 06:15:00,73.04,73.11,73.03,73.1,1962400001.0
2009-05-04 06:30:00,73.095,73.16,73.095,73.125,1488600000.0
2009-05-04 06:45:00,73.125,73.19,73.1,73.14,2538599999.0
2009-05-04 07:00:00,73.145,73.145,73.08,73.1,1646399999.0
2009-05-04 07:15:00,73.1,73.13,73.06,73.09,2204400000.0
2009-05-04 07:30:00,73.095,73.17,73.085,73.16,1668400000.0
2009-05-04 07:45:00,73.155,73.205,73.065,73.1,2395200000.0
2009-05-04 08:00:00,73.1,73.125,73.02,73.1,3719999999.0
2009-05-04 08:15:00,73.105,73.225,73.09,73.19,2491000001.0
2009-05-04 08:30:00,73.19,73.42,73.18,73.4,5234800000.0
2009-05-04 08:45:00,73.4,73.43,73.205,73.225,4360200000.0
2009-05-04 09:00:00,73.225,73.255,73.095,73.125,4743900001.0
2009-05-04 09:15:00,73.13,73.26,73.112,73.135,1992300003.0
2009-05-04 09:30:00,73.135,73.22,73.09,73.09,3631600002.0
2009-05-04 09:45:00,73.09,73.19,73.03,73.17,2260600001.0
2009-05-04 10:00:00,73.17,73.22,73.065,73.09,4622799997.0
2009-05-04 10:15:00,73.09,73.115,72.86,72.865,5128799999.0
2009-05-04 10:30:00,72.87,73.065,72.87,73.05,4775900001.0
2009-05-04 10:45:00,73.04,73.05,72.84,72.915,3343200000.0
2009-05-04 11:00:00,72.91,72.99,72.86,72.915,4252399998.0
2009-05-04 11:15:00,72.91,73.065,72.905,73.0,4372000000.0
2009-05-04 11:30:00,73.005,73.01,72.8,72.8,3658399999.0
2009-05-04 11:45:00,72.795,72.86,72.755,72.755,2185200000.0
2009-05-04 12:00:00,72.755,72.76,72.63,72.68,4082200000.0
2009-05-04 12:15:00,72.68,72.89,72.66,72.86,4835399998.0
2009-05-04 12:30:00,72.86,72.91,72.79,72.85,2567200000.0
2009-05-04 12:45:00,72.85,72.86,72.76,72.765,2801400000.0
2009-05-04 13:00:00,72.76,72.84,72.69,72.815,3803800001.0
2009-05-04 13:15:00,72.825,72.825,72.72,72.77,4160399999.0
2009-05-04 13:30:00,72.77,72.88,72.765,72.855,3272300000.0
2009-05-04 13:45:00,72.85,72.9,72.82,72.855,2867099999.0
2009-05-04 14:00:00,72.85,72.92,72.835,72.915,2024200001.0
2009-05-04 14:15:00,72.915,72.945,72.76,72.855,3453200000.0
2009-05-04 14:30:00,72.855,73.005,72.84,72.985,3392300001.0
2009-05-04 14:45:00,72.99,73.165,72.95,73.135,3342999999.0
2009-05-04 15:00:00,73.13,73.18,73.02,73.12,3001900000.0
2009-05-04 15:15:00,73.11,73.25,73.095,73.25,4144400000.0
2009-05-04 15:30:00,73.24,73.325,73.125,73.275,6157199999.0
2009-05-04 15:45:00,73.26,73.3,73.175,73.255,3843100000.0
2009-05-04 16:00:00,73.26,73.45,73.255,73.43,5396200000.0
2009-05-04 16:15:00,73.43,73.57,73.43,73.485,6875400000.0
2009-05-04 16:30:00,73.485,73.515,73.35,73.355,5218600001.0
2009-05-04 16:45:00,73.355,73.5,73.345,73.41,5463000000.0
2009-05-04 17:00:00,73.41,73.485,73.375,73.405,6671400000.0
2009-05-04 17:15:00,73.405,73.425,73.225,73.295,5645699999.0
2009-05-04 17:30:00,73.295,73.36,73.105,73.12,4423600000.0
2009-05-04 17:45:00,73.12,73.245,73.12,73.205,4012800000.0
2009-05-04 18:00:00,73.21,73.295,73.07,73.12,4216000001.0
2009-05-04 18:15:00,73.115,73.12,72.805,72.855,3906600000.0
2009-05-04 18:30:00,72.86,73.03,72.855,73.025,3310400000.0
2009-05-04 18:45:00,73.03,73.045,72.905,73.005,1047200000.0
2009-05-04 19:00:00,73.005,73.1,72.965,73.055,1855000000.0
2009-05-04 19:15:00,73.06,73.14,73.03,73.075,1726000000.0
2009-05-04 19:30:00,73.075,73.145,73.055,73.14,2134800000.0
2009-05-04 19:45:00,73.14,73.185,73.06,73.15,1953600000.0
2009-05-04 20:00:00,73.145,73.195,73.005,73.045,2206400000.0
2009-05-04 20:15:00,73.055,73.13,73.015,73.1,2288400001.0
2009-05-04 20:30:00,73.1,73.135,72.975,72.99,2287400000.0
2009-05-04 20:45:00,73.005,73.005,72.85,72.96,3450000000.0
2009-05-04 21:00:00,72.965,72.965,72.84,72.885,2467400000.0
2009-05-04 21:15:00,72.885,72.985,72.88,72.97,1487400000.0
2009-05-04 21:30:00,72.965,73.02,72.895,72.945,1312400000.0
2009-05-04 21:45:00,72.955,73.195,72.93,73.16,1802599999.0
2009-05-04 22:00:00,73.165,73.33,73.155,73.24,1789700000.0
2009-05-04 22:15:00,73.24,73.255,73.215,73.23,561400000.0
2009-05-04 22:30:00,73.23,73.235,73.075,73.075,1613800000.0
2009-05-04 22:45:00,73.075,73.205,73.065,73.075,1239800000.0
2009-05-04 23:00:00,73.075,73.09,72.955,73.055,743000000.0
2009-05-04 23:15:00,73.05,73.065,72.99,73.02,623600000.0
2009-05-04 23:30:00,73.02,73.235,73.02,73.21,886100000.0
2009-05-04 23:45:00,73.21,73.28,73.155,73.275,1372800000.0
2009-05-05 00:00:00,73.275,73.34,73.275,73.295,1424400000.0
2009-05-05 00:15:00,73.295,73.3,73.135,73.19,2008800000.0
2009-05-05 00:30:00,73.195,73.315,73.17,73.29,1200200000.0
2009-05-05 00:45:00,73.3,73.3,73.14,73.18,2671200000.0
2009-05-05 01:00:00,73.18,73.23,73.155,73.185,1137200000.0
2009-05-05 01:15:00,73.18,73.225,73.12,73.165,1848400000.0
2009-05-05 01:30:00,73.155,73.225,73.13,73.215,1424400000.0
2009-05-05 01:45:00,73.215,73.295,73.205,73.295,1801800000.0
2009-05-05 02:00:00,73.295,73.355,73.21,73.315,2622200000.0
2009-05-05 02:15:00,73.32,73.445,73.315,73.37,2587800000.0
2009-05-05 02:30:00,73.365,73.385,73.205,73.21,2765800003.0
2009-05-05 02:45:00,73.21,73.21,73.02,73.07,3672200000.0
2009-05-05 03:00:00,73.07,73.11,73.045,73.045,2506600000.0
2009-05-05 03:15:00,73.045,73.09,73.0,73.03,2620800000.0
2009-05-05 03:30:00,73.06,73.13,73.02,73.04,1775600001.0
2009-05-05 03:45:00,73.035,73.09,73.025,73.045,1834400000.0
2009-05-05 04:00:00,73.045,73.085,73.01,73.05,1633800000.0
2009-05-05 04:15:00,73.045,73.12,73.015,73.06,3049400000.0
2009-05-05 04:30:00,73.06,73.1,73.02,73.1,2383000000.0
2009-05-05 04:45:00,73.1,73.16,73.085,73.125,2001400000.0
2009-05-05 05:00:00,73.125,73.155,73.03,73.09,1706500000.0
2009-05-05 05:15:00,73.09,73.09,72.915,72.945,2842200000.0
2009-05-05 05:30:00,72.945,72.985,72.9,72.92,3129800000.0
2009-05-05 05:45:00,72.925,72.93,72.81,72.815,1873000000.0
2009-05-05 06:00:00,72.815,72.875,72.765,72.79,1863200000.0
2009-05-05 06:15:00,72.79,72.91,72.79,72.865,2310799999.0
2009-05-05 06:30:00,72.865,73.13,72.81,73.095,5301200000.0
2009-05-05 06:45:00,73.1,73.26,73.03,73.045,3761200000.0
2009-05-05 07:00:00,73.045,73.185,72.96,73.06,3443000000.0
2009-05-05 07:15:00,73.06,73.18,73.0,73.135,3717599999.0
2009-05-05 07:30:00,73.14,73.235,73.095,73.115,2800600000.0
2009-05-05 07:45:00,73.115,73.195,73.06,73.165,2595700000.0
2009-05-05 08:00:00,73.165,73.215,73.06,73.11,4351600000.0
2009-05-05 08:15:00,73.115,73.26,73.11,73.235,6253600000.0
2009-05-05 08:30:00,73.235,73.405,73.21,73.325,6834400000.0
2009-05-05 08:45:00,73.33,73.355,73.055,73.105,7981100006.0
2009-05-05 09:00:00,73.105,73.235,73.065,73.2,7076200002.0
2009-05-05 09:15:00,73.205,73.205,73.01,73.075,7177599993.0
2009-05-05 09:30:00,73.08,73.165,73.08,73.095,8064499999.0
2009-05-05 09:45:00,73.1,73.26,73.075,73.195,6712300001.0
2009-05-05 10:00:00,73.195,73.34,73.19,73.28,6536499998.0
2009-05-05 10:15:00,73.28,73.35,73.245,73.32,6291199998.0
2009-05-05 10:30:00,73.31,73.52,73.31,73.445,6249800002.0
2009-05-05 10:45:00,73.445,73.81,73.4,73.7,8262999995.0
2009-05-05 11:00:00,73.695,73.98,73.695,73.975,8865399999.0
2009-05-05 11:15:00,73.97,73.975,73.74,73.9,8043299995.0
2009-05-05 11:30:00,73.905,73.965,73.805,73.86,7782799998.0
2009-05-05 11:45:00,73.86,73.9,73.71,73.76,7461800003.0
2009-05-05 12:00:00,73.76,73.88,73.74,73.86,6687199997.0
2009-05-05 12:15:00,73.86,73.89,73.785,73.83,7497399995.0
2009-05-05 12:30:00,73.83,73.87,73.765,73.825,7715199991.0
2009-05-05 12:45:00,73.825,73.88,73.78,73.87,7234400000.0
2009-05-05 13:00:00,73.87,73.95,73.805,73.84,8541200001.0
2009-05-05 13:15:00,73.84,73.895,73.695,73.705,7853799995.0
2009-05-05 13:30:00,73.705,73.725,73.61,73.635,7595600005.0
2009-05-05 13:45:00,73.635,73.645,73.515,73.615,7735700002.0
2009-05-05 14:00:00,73.605,73.67,73.555,73.66,7240599999.0
2009-05-05 14:15:00,73.665,73.72,73.535,73.595,10211399995.0
2009-05-05 14:30:00,73.6,73.76,73.59,73.725,11772300005.0
2009-05-05 14:45:00,73.725,73.74,73.575,73.67,11246200002.0
2009-05-05 15:00:00,73.68,73.75,73.645,73.705,11612200005.0
2009-05-05 15:15:00,73.71,73.745,73.61,73.695,7520400008.0
2009-05-05 15:30:00,73.7,73.95,73.68,73.81,7199399997.0
2009-05-05 15:45:00,73.82,73.82,73.615,73.68,6370500002.0
2009-05-05 16:00:00,73.675,73.92,73.635,73.645,7483700002.0
2009-05-05 16:15:00,73.65,73.695,73.305,73.37,7591599998.0
2009-05-05 16:30:00,73.4,73.405,73.12,73.19,7541199999.0
2009-05-05 16:45:00,73.19,73.37,73.175,73.295,8239900001.0
2009-05-05 17:00:00,73.3,73.37,73.26,73.34,8074799995.0
2009-05-05 17:15:00,73.34,73.525,73.31,73.41,7110199991.0
2009-05-05 17:30:00,73.405,73.495,73.35,73.495,5678600003.0
2009-05-05 17:45:00,73.495,73.51,73.395,73.415,5771399994.0
2009-05-05 18:00:00,73.42,73.45,73.26,73.36,3642399999.0
2009-05-05 18:15:00,73.36,73.44,73.35,73.385,1367200000.0
2009-05-05 18:30:00,73.385,73.405,73.21,73.24,1745200000.0
2009-05-05 18:45:00,73.245,73.32,73.2,73.285,1250000000.0
2009-05-05 19:00:00,73.285,73.465,73.275,73.345,2522800000.0
2009-05-05 19:15:00,73.345,73.36,73.28,73.315,2303000000.0
2009-05-05 19:30:00,73.315,73.335,73.245,73.3,2172799999.0
2009-05-05 19:45:00,73.295,73.385,73.225,73.375,1828300000.0
2009-05-05 20:00:00,73.375,73.55,73.365,73.49,2210400000.0
2009-05-05 20:15:00,73.5,73.56,73.3,73.315,3729000000.0
2009-05-05 20:30:00,73.315,73.395,73.11,73.175,5182800001.0
2009-05-05 20:45:00,73.175,73.4,73.125,73.375,4096100001.0
2009-05-05 21:00:00,73.38,73.415,73.235,73.275,2782100001.0
2009-05-05 21:15:00,73.28,73.375,73.24,73.355,2064800001.0
2009-05-05 21:30:00,73.355,73.505,73.355,73.465,2651399999.0
2009-05-05 21:45:00,73.47,73.595,73.415,73.45,2491999998.0
2009-05-05 22:00:00,73.45,73.645,73.45,73.505,2555999999.0
2009-05-05 22:15:00,73.51,73.57,73.466,73.51,1606600000.0
2009-05-05 22:30:00,73.48,73.51,73.45,73.46,432600000.0
2009-05-05 22:45:00,73.47,73.485,73.34,73.34,1551900000.0
2009-05-05 23:00:00,73.35,73.37,73.265,73.33,673000000.0
2009-05-05 23:15:00,73.33,73.405,73.245,73.3,928199999.0
2009-05-05 23:30:00,73.31,73.355,73.221,73.285,1035800000.0
2009-05-05 23:45:00,73.285,73.3,73.24,73.27,699400000.0
2009-05-06 00:00:00,73.275,73.37,73.255,73.365,1263800001.0
2009-05-06 00:15:00,73.365,73.385,73.325,73.38,1325799997.0
2009-05-06 00:30:00,73.375,73.385,73.315,73.32,1117200002.0
2009-05-06 00:45:00,73.32,73.35,73.235,73.255,1418400003.0
2009-05-06 01:00:00,73.26,73.29,73.18,73.18,2413399998.0
2009-05-06 01:15:00,73.175,73.175,72.915,72.975,5151800019.0
2009-05-06 01:30:00,72.965,72.985,72.82,72.94,4878400003.0
2009-05-06 01:45:00,72.935,73.02,72.89,72.965,4499000006.0
2009-05-06 02:00:00,72.965,72.985,72.87,72.92,3065800003.0
2009-05-06 02:15:00,72.92,72.975,72.855,72.88,4386599995.0
2009-05-06 02:30:00,72.88,72.94,72.86,72.875,2640200001.0
2009-05-06 02:45:00,72.87,72.96,72.85,72.955,1909600000.0
2009-05-06 03:00:00,72.955,72.955,72.73,72.76,2793000000.0
2009-05-06 03:15:00,72.76,72.805,72.55,72.755,8644300006.0
2009-05-06 03:30:00,72.755,72.985,72.12,72.2,7882599997.0
2009-05-06 03:45:00,72.205,72.31,72.09,72.145,6983200001.0
2009-05-06 04:00:00,72.155,72.21,71.965,72.21,5291100001.0
2009-05-06 04:15:00,72.2,72.495,72.19,72.46,5816599999.0
2009-05-06 04:30:00,72.45,72.455,72.295,72.33,3384800008.0
2009-05-06 04:45:00,72.335,72.46,72.31,72.4,3627500009.0
2009-05-06 05:00:00,72.405,72.415,72.255,72.34,3981000003.0
2009-05-06 05:15:00,72.34,72.445,72.28,72.375,4183800003.0
2009-05-06 05:30:00,72.37,72.38,72.115,72.14,4352800002.0
2009-05-06 05:45:00,72.14,72.28,72.13,72.27,4264400000.0
2009-05-06 06:00:00,72.265,72.265,72.05,72.135,5572200000.0
2009-05-06 06:15:00,72.13,72.25,72.125,72.145,3651000001.0
2009-05-06 06:30:00,72.145,72.225,72.075,72.2,4157600003.0
2009-05-06 06:45:00,72.2,72.31,72.185,72.185,3756200003.0
2009-05-06 07:00:00,72.185,72.245,72.165,72.22,3205799999.0
2009-05-06 07:15:00,72.215,72.315,72.185,72.24,5622600007.0
2009-05-06 07:30:00,72.24,72.415,72.23,72.4,4641400009.0
2009-05-06 07:45:00,72.395,72.48,72.345,72.455,4922799997.0
2009-05-06 08:00:00,72.445,72.485,72.175,72.26,7253499999.0
2009-05-06 08:15:00,72.265,72.425,72.265,72.395,6187200000.0
2009-05-06 08:30:00,72.4,72.53,72.35,72.37,6487100002.0
2009-05-06 08:45:00,72.37,72.545,72.34,72.46,7044600000.0
2009-05-06 09:00:00,72.46,72.81,72.425,72.735,8006300001.0
2009-05-06 09:15:00,72.735,72.8,72.63,72.75,7025200002.0
2009-05-06 09:30:00,72.745,72.91,72.71,72.9,8232400001.0
2009-05-06 09:45:00,72.9,73.06,72.9,73.025,7606000009.0
2009-05-06 10:00:00,73.01,73.245,73.01,73.205,7638999995.0
2009-05-06 10:15:00,73.21,73.24,73.095,73.22,7073799999.0
2009-05-06 10:30:00,73.22,73.22,73.045,73.07,7986799999.0
2009-05-06 10:45:00,73.07,73.185,73.025,73.045,5852199999.0
2009-05-06 11:00:00,73.05,73.125,72.85,72.96,7890000004.0
2009-05-06 11:15:00,72.975,73.005,72.845,72.895,6315800000.0
2009-05-06 11:30:00,72.895,73.025,72.84,73.015,7404200001.0
2009-05-06 11:45:00,73.015,73.04,72.8,72.86,7176300002.0
2009-05-06 12:00:00,72.86,72.88,72.75,72.805,5951400010.0
2009-05-06 12:15:00,72.805,72.93,72.76,72.915,4967599999.0
2009-05-06 12:30:00,72.92,73.055,72.9,73.01,5182000007.0
2009-05-06 12:45:00,73.005,73.035,72.875,72.96,7265999987.0
2009-05-06 13:00:00,72.96,73.01,72.63,72.675,6434000002.0
2009-05-06 13:15:00,72.67,72.87,72.61,72.85,6065399998.0
2009-05-06 13:30:00,72.855,72.94,72.755,72.895,6995700004.0
2009-05-06 13:45:00,72.895,73.13,72.875,73.115,5691600000.0
2009-05-06 14:00:00,73.11,73.225,73.07,73.195,6956600002.0
2009-05-06 14:15:00,73.19,73.75,73.19,73.62,9643699997.0
2009-05-06 14:30:00,73.62,73.955,73.615,73.94,9527700003.0
2009-05-06 14:45:00,73.945,73.975,73.635,73.65,8368300000.0
2009-05-06 15:00:00,73.65,73.805,73.63,73.665,7785400002.0
2009-05-06 15:15:00,73.66,73.795,73.66,73.785,7098900005.0
2009-05-06 15:30:00,73.78,73.805,73.575,73.63,7304600001.0
2009-05-06 15:45:00,73.63,73.74,73.555,73.555,7285700000.0
2009-05-06 16:00:00,73.555,73.62,73.245,73.51,7413300000.0
2009-05-06 16:15:00,73.505,73.54,73.285,73.285,5594700000.0
2009-05-06 16:30:00,73.29,73.49,73.265,73.355,5111799999.0
2009-05-06 16:45:00,73.36,73.555,73.35,73.425,5219200000.0
2009-05-06 17:00:00,73.425,73.635,73.34,73.61,6608400000.0
2009-05-06 17:15:00,73.61,73.61,73.31,73.45,6956500003.0
2009-05-06 17:30:00,73.455,73.555,73.335,73.495,5891300008.0
2009-05-06 17:45:00,73.495,73.62,73.41,73.61,6278000007.0
2009-05-06 18:00:00,73.615,73.625,73.52,73.585,2699599999.0
2009-05-06 18:15:00,73.59,73.625,73.505,73.61,2128200000.0
2009-05-06 18:30:00,73.61,73.615,73.5,73.595,1617400000.0
2009-05-06 18:45:00,73.59,73.88,73.585,73.66,2912200000.0
2009-05-06 19:00:00,73.655,73.81,73.535,73.54,3692400000.0
2009-05-06 19:15:00,73.54,73.66,73.45,73.525,2629400000.0
2009-05-06 19:30:00,73.515,73.655,73.475,73.6,2624500000.0
2009-05-06 19:45:00,73.59,73.75,73.49,73.735,2516800000.0
2009-05-06 20:00:00,73.74,73.845,73.675,73.695,2304000000.0
2009-05-06 20:15:00,73.72,73.79,73.68,73.765,2085800000.0
2009-05-06 20:30:00,73.765,73.81,73.575,73.615,2459000000.0
2009-05-06 20:45:00,73.625,73.745,73.605,73.63,3127000000.0
2009-05-06 21:00:00,73.635,73.74,73.58,73.67,1999200000.0
2009-05-06 21:15:00,73.67,73.67,73.43,73.545,3228000000.0
2009-05-06 21:30:00,73.55,73.6,73.475,73.55,3168400000.0
2009-05-06 21:45:00,73.55,73.605,73.475,73.54,1962800000.0
2009-05-06 22:00:00,73.54,73.645,73.515,73.625,1433800000.0
2009-05-06 22:15:00,73.63,73.64,73.535,73.565,781200000.0
2009-05-06 22:30:00,73.555,73.585,73.475,73.485,749200000.0
2009-05-06 22:45:00,73.49,73.55,73.485,73.545,830200000.0
2009-05-06 23:00:00,73.545,73.63,73.48,73.6,611400000.0
2009-05-06 23:15:00,73.6,73.64,73.52,73.525,692200000.0
2009-05-06 23:30:00,73.525,73.58,73.42,73.47,1007200000.0
2009-05-06 23:45:00,73.465,73.535,73.395,73.525,1047400000.0
2009-05-07 00:00:00,73.515,73.58,73.425,73.44,2565400001.0
2009-05-07 00:15:00,73.435,73.5,73.39,73.465,2495000001.0
2009-05-07 00:30:00,73.465,73.565,73.455,73.535,2395799999.0
2009-05-07 00:45:00,73.535,73.705,73.505,73.665,1742200000.0
2009-05-07 01:00:00,73.665,73.865,73.665,73.845,2846200000.0
2009-05-07 01:15:00,73.85,73.915,73.76,73.76,2146400000.0
2009-05-07 01:30:00,73.76,73.815,73.735,73.79,1661000001.0
2009-05-07 01:45:00,73.79,73.835,73.685,73.795,2282000000.0
2009-05-07 02:00:00,73.795,73.98,73.75,73.95,4321800000.0
2009-05-07 02:15:00,73.945,73.99,73.79,73.86,3503700000.0
2009-05-07 02:30:00,73.86,73.86,73.68,73.77,3339800000.0
2009-05-07 02:45:00,73.77,73.81,73.6,73.675,2891000000.0
2009-05-07 03:00:00,73.675,73.79,73.585,73.715,2621900000.0
2009-05-07 03:15:00,73.715,73.715,73.53,73.645,3403600000.0
2009-05-07 03:30:00,73.645,74.495,73.635,74.32,5430700000.0
2009-05-07 03:45:00,74.325,74.54,74.285,74.49,5597599999.0
2009-05-07 04:00:00,74.49,74.63,74.46,74.52,5775300000.0
2009-05-07 04:15:00,74.515,74.515,74.325,74.45,2917786607.0
2009-05-07 04:30:00,74.45,74.46,74.315,74.395,1823100000.0
2009-05-07 04:45:00,74.395,74.395,74.265,74.3,2484400000.0
2009-05-07 05:00:00,74.3,74.32,74.185,74.245,3484100000.0
2009-05-07 05:15:00,74.245,74.29,74.215,74.27,2039000002.0
2009-05-07 05:30:00,74.275,74.275,74.145,74.175,3946800001.0
2009-05-07 05:45:00,74.175,74.195,74.04,74.055,3137600001.0
2009-05-07 06:00:00,74.055,74.125,73.975,74.08,3598700003.0
2009-05-07 06:15:00,74.07,74.105,74.005,74.04,3166800000.0
2009-05-07 06:30:00,74.04,74.24,74.04,74.22,3042200001.0
2009-05-07 06:45:00,74.22,74.3,74.13,74.21,2505000000.0
2009-05-07 07:00:00,74.215,74.23,74.04,74.145,3603400003.0
2009-05-07 07:15:00,74.145,74.2,74.1,74.115,3354200001.0
2009-05-07 07:30:00,74.115,74.295,74.11,74.26,3308200001.0
2009-05-07 07:45:00,74.26,74.345,74.23,74.335,2622600000.0
2009-05-07 08:00:00,74.34,74.37,74.16,74.185,7172999999.0
2009-05-07 08:15:00,74.19,74.315,74.145,74.175,4981200000.0
2009-05-07 08:30:00,74.17,74.24,74.12,74.165,8131400001.0
2009-05-07 08:45:00,74.165,74.235,74.125,74.23,7571600001.0
2009-05-07 09:00:00,74.23,74.26,74.085,74.235,8411300001.0
2009-05-07 09:15:00,74.235,74.32,74.225,74.285,7683700012.0
2009-05-07 09:30:00,74.285,74.385,74.275,74.305,9115200005.0
2009-05-07 09:45:00,74.295,74.56,74.25,74.56,7731400002.0
2009-05-07 10:00:00,74.55,74.685,74.54,74.6,8433200000.0
2009-05-07 10:15:00,74.61,74.735,74.59,74.61,7944400008.0
2009-05-07 10:30:00,74.6,74.7,74.585,74.625,7708800003.0
2009-05-07 10:45:00,74.625,74.82,74.585,74.81,8418800000.0
2009-05-07 11:00:00,74.81,74.95,74.805,74.865,10448200006.0
2009-05-07 11:15:00,74.86,75.025,74.8,75.015,6495800001.0
2009-05-07 11:30:00,75.015,75.29,75.0,75.285,8970399999.0
2009-05-07 11:45:00,75.285,75.305,75.09,75.125,7960400012.0
2009-05-07 12:00:00,75.125,75.245,75.03,75.095,8789000005.0
2009-05-07 12:15:00,75.095,75.16,75.035,75.055,5772399995.0
2009-05-07 12:30:00,75.06,75.135,74.93,75.045,7530400005.0
2009-05-07 12:45:00,75.045,75.135,75.035,75.095,6714200002.0
2009-05-07 13:00:00,75.095,75.12,74.955,75.08,7793200003.0
2009-05-07 13:15:00,75.09,75.24,75.05,75.175,6936399998.0
2009-05-07 13:30:00,75.17,75.21,75.11,75.19,6542600002.0
2009-05-07 13:45:00,75.19,75.36,75.16,75.215,9005600006.0
2009-05-07 14:00:00,75.215,75.465,75.215,75.43,8454400003.0
2009-05-07 14:15:00,75.435,75.505,75.365,75.425,8318999999.0
2009-05-07 14:30:00,75.435,75.665,75.325,75.515,8759300002.0
2009-05-07 14:45:00,75.515,75.765,75.265,75.265,8808900003.0
2009-05-07 15:00:00,75.265,75.545,75.255,75.425,10469399999.0
2009-05-07 15:15:00,75.42,75.435,75.255,75.36,7975700001.0
2009-05-07 15:30:00,75.36,75.46,75.25,75.315,8176800002.0
2009-05-07 15:45:00,75.32,75.37,74.945,74.945,7685399999.0
2009-05-07 16:00:00,74.945,74.97,74.535,74.645,8415100004.0
2009-05-07 16:15:00,74.64,74.78,74.53,74.57,7674000000.0
2009-05-07 16:30:00,74.57,74.785,74.53,74.78,6543800000.0
2009-05-07 16:45:00,74.79,75.03,74.785,74.935,6780850000.0
2009-05-07 17:00:00,74.935,75.0,74.565,74.565,6742000000.0
2009-05-07 17:15:00,74.565,74.935,74.555,74.93,7308399998.0
2009-05-07 17:30:00,74.93,75.0,74.875,74.935,6751999999.0
2009-05-07 17:45:00,74.935,75.04,74.9,75.01,6310800002.0
2009-05-07 18:00:00,75.005,75.04,74.835,74.835,4179800001.0
2009-05-07 18:15:00,74.85,75.05,74.84,74.98,3599400002.0
2009-05-07 18:30:00,74.985,75.21,74.955,75.19,3158400000.0
2009-05-07 18:45:00,75.19,75.235,75.115,75.155,2478200000.0
2009-05-07 19:00:00,75.145,75.18,74.975,74.975,5092500001.0
2009-05-07 19:15:00,74.975,75.005,74.845,74.855,3992600000.0
2009-05-07 19:30:00,74.85,74.865,74.62,74.62,4525200000.0
2009-05-07 19:45:00,74.62,74.67,74.53,74.62,4564200000.0
2009-05-07 20:00:00,74.62,74.67,74.495,74.53,3563200000.0
2009-05-07 20:15:00,74.52,74.665,74.495,74.65,3066200000.0
2009-05-07 20:30:00,74.655,74.655,74.39,74.455,4052800000.0
2009-05-07 20:45:00,74.455,74.55,74.385,74.49,4848300001.0
2009-05-07 21:00:00,74.495,74.535,74.4,74.44,4948800000.0
2009-05-07 21:15:00,74.44,74.55,74.415,74.51,2873799999.0
2009-05-07 21:30:00,74.51,74.565,74.36,74.535,4178500000.0
2009-05-07 21:45:00,74.535,74.645,74.445,74.62,4915500000.0
2009-05-07 22:00:00,74.615,74.705,74.57,74.69,1897000000.0
2009-05-07 22:15:00,74.7,74.73,74.68,74.725,1025000000.0
2009-05-07 22:30:00,74.725,74.755,74.705,74.715,1193600000.0
2009-05-07 22:45:00,74.715,74.77,74.7,74.7,1403800000.0
2009-05-07 23:00:00,74.695,75.135,74.66,75.085,1691600000.0
2009-05-07 23:15:00,75.08,75.145,75.005,75.03,1302000000.0
2009-05-07 23:30:00,75.03,75.115,75.015,75.085,1155800000.0
2009-05-07 23:45:00,75.085,75.105,75.06,75.075,709800000.0
2009-05-08 00:00:00,75.08,75.08,74.93,74.965,1673000000.0
2009-05-08 00:15:00,74.965,74.98,74.75,74.775,1855200000.0
2009-05-08 00:30:00,74.78,74.885,74.775,74.835,1931600001.0
2009-05-08 00:45:00,74.835,74.91,74.815,74.83,1696200000.0
2009-05-08 01:00:00,74.82,74.895,74.81,74.885,1499200000.0
2009-05-08 01:15:00,74.88,74.935,74.8,74.815,2832500001.0
2009-05-08 01:30:00,74.83,74.845,74.73,74.77,1792800000.0
2009-05-08 01:45:00,74.77,74.885,74.72,74.875,3154800000.0
2009-05-08 02:00:00,74.875,74.935,74.825,74.875,3955600000.0
2009-05-08 02:15:00,74.875,74.965,74.86,74.925,3156000001.0
2009-05-08 02:30:00,74.925,75.0,74.89,74.915,2216000001.0
2009-05-08 02:45:00,74.915,74.925,74.8,74.83,3608400000.0
2009-05-08 03:00:00,74.825,74.855,74.71,74.79,2643200000.0
2009-05-08 03:15:00,74.785,74.86,74.775,74.83,2781400001.0
2009-05-08 03:30:00,74.83,74.83,74.73,74.775,2547800001.0
2009-05-08 03:45:00,74.78,74.78,74.68,74.68,3481200002.0
2009-05-08 04:00:00,74.68,74.685,74.515,74.54,5411400002.0
2009-05-08 04:15:00,74.535,74.635,74.485,74.5,4057800001.0
2009-05-08 04:30:00,74.5,74.57,74.455,74.46,4188400001.0
2009-05-08 04:45:00,74.46,74.52,74.425,74.455,4290600000.0
2009-05-08 05:00:00,74.455,74.495,74.38,74.415,3586999999.0
2009-05-08 05:15:00,74.415,74.44,74.33,74.405,2358900001.0
2009-05-08 05:30:00,74.4,74.55,74.38,74.505,3980800000.0
2009-05-08 05:45:00,74.505,74.61,74.47,74.56,3734999999.0
2009-05-08 06:00:00,74.56,74.575,74.495,74.555,2350000000.0
2009-05-08 06:15:00,74.55,74.605,74.495,74.6,2420200000.0
2009-05-08 06:30:00,74.605,74.815,74.58,74.81,4641600002.0
2009-05-08 06:45:00,74.805,74.86,74.76,74.805,4315600001.0
2009-05-08 07:00:00,74.81,74.895,74.79,74.81,4591800001.0
2009-05-08 07:15:00,74.815,74.885,74.77,74.805,3831600002.0
2009-05-08 07:30:00,74.805,74.995,74.795,74.985,4535000001.0
2009-05-08 07:45:00,74.985,75.065,74.98,75.01,4111800000.0
2009-05-08 08:00:00,75.01,75.01,74.805,74.92,7742199999.0
2009-05-08 08:15:00,74.925,75.09,74.915,75.06,7206600000.0
2009-05-08 08:30:00,75.065,75.195,75.025,75.12,6689400001.0
2009-05-08 08:45:00,75.115,75.185,75.075,75.13,4960799999.0
2009-05-08 09:00:00,75.13,75.14,74.92,75.065,8107000007.0
2009-05-08 09:15:00,75.065,75.185,74.975,75.075,7995199999.0
2009-05-08 09:30:00,75.075,75.23,75.075,75.215,6381999998.0
2009-05-08 09:45:00,75.215,75.25,74.99,75.025,5880000000.0
2009-05-08 10:00:00,75.025,75.185,75.015,75.035,6475799999.0
2009-05-08 10:15:00,75.035,75.205,75.025,75.185,5662199998.0
2009-05-08 10:30:00,75.19,75.265,75.14,75.22,6463800000.0
2009-05-08 10:45:00,75.22,75.26,75.185,75.195,6292400000.0
2009-05-08 11:00:00,75.19,75.21,75.105,75.17,4498600000.0
2009-05-08 11:15:00,75.17,75.18,75.11,75.17,5044600002.0
2009-05-08 11:30:00,75.17,75.245,75.145,75.205,5098200001.0
2009-05-08 11:45:00,75.21,75.22,75.05,75.085,6822000001.0
2009-05-08 12:00:00,75.08,75.14,75.045,75.06,5458200000.0
2009-05-08 12:15:00,75.06,75.215,75.01,75.165,6409600005.0
2009-05-08 12:30:00,75.165,75.455,75.115,75.455,7170200000.0
2009-05-08 12:45:00,75.45,75.495,75.285,75.31,6761000005.0
2009-05-08 13:00:00,75.31,75.435,75.17,75.345,8145600004.0
2009-05-08 13:15:00,75.345,75.355,75.175,75.26,6660700001.0
2009-05-08 13:30:00,75.26,75.33,75.215,75.25,6186600002.0
2009-05-08 13:45:00,75.245,75.335,75.225,75.265,6501200002.0
2009-05-08 14:00:00,75.27,75.345,75.195,75.325,6566400002.0
2009-05-08 14:15:00,75.32,75.435,75.27,75.305,7673200000.0
2009-05-08 14:30:00,75.305,75.625,75.01,75.145,6393099998.0
2009-05-08 14:45:00,75.155,75.28,75.09,75.1,6586300000.0
2009-05-08 15:00:00,75.12,75.295,75.085,75.215,5273000000.0
2009-05-08 15:15:00,75.21,75.28,75.12,75.19,5624899999.0
2009-05-08 15:30:00,75.205,75.355,75.03,75.345,6216400000.0
2009-05-08 15:45:00,75.345,75.385,75.13,75.145,5763700000.0
2009-05-08 16:00:00,75.145,75.255,75.09,75.11,5098900000.0
2009-05-08 16:15:00,75.11,75.11,74.845,74.945,5705300000.0
2009-05-08 16:30:00,74.94,75.1,74.865,75.025,5901199999.0
2009-05-08 16:45:00,75.025,75.11,74.935,75.06,5832800001.0
2009-05-08 17:00:00,75.06,75.235,74.95,75.1,4754400000.0
2009-05-08 17:15:00,75.1,75.18,75.035,75.13,4022600000.0
2009-05-08 17:30:00,75.135,75.175,75.085,75.175,2842900000.0
2009-05-08 17:45:00,75.2,75.38,75.15,75.33,3052000000.0
2009-05-08 18:00:00,75.33,75.37,75.285,75.305,2424600000.0
2009-05-08 18:15:00,75.315,75.5,75.3,75.46,2815100000.0
2009-05-08 18:30:00,75.46,75.5,75.41,75.495,2683400000.0
2009-05-08 18:45:00,75.495,75.515,75.41,75.47,2324600000.0
2009-05-08 19:00:00,75.48,75.705,75.48,75.685,2785600000.0
2009-05-08 19:15:00,75.675,75.795,75.635,75.705,2676400000.0
2009-05-08 19:30:00,75.695,75.85,75.65,75.765,3147000000.0
2009-05-08 19:45:00,75.77,75.795,75.65,75.69,3670400000.0
2009-05-08 20:00:00,75.69,75.855,75.685,75.84,3150600000.0
2009-05-08 20:15:00,75.84,75.905,75.815,75.845,2845800000.0
2009-05-08 20:30:00,75.84,75.885,75.675,75.7,2531400000.0
2009-05-08 20:45:00,75.695,75.84,75.665,75.705,2842000000.0
2009-05-08 21:00:00,75.705,75.745,75.6,75.61,2685500000.0
2009-05-08 21:15:00,75.605,75.645,75.52,75.525,2518600000.0
2009-05-08 21:30:00,75.525,75.62,75.5,75.59,2571800000.0
2009-05-08 21:45:00,75.585,75.64,75.555,75.63,2101200000.0
2009-05-08 22:00:00,75.625,75.625,75.483,75.555,1283200000.0
2009-05-08 22:15:00,75.55,75.67,75.55,75.655,798000000.0
2009-05-08 22:30:00,75.655,75.675,75.61,75.65,861200000.0
2009-05-08 22:45:00,75.68,75.7,75.62,75.65,898800000.0
2009-05-10 23:00:00,75.642,75.905,75.642,75.8,351000000.0
2009-05-10 23:15:00,75.8,76.155,75.8,76.085,1038000000.0
2009-05-10 23:30:00,76.085,76.135,76.04,76.055,722400000.0
2009-05-10 23:45:00,76.07,76.105,76.025,76.08,242400000.0
2009-05-11 00:00:00,76.08,76.1,75.695,75.715,1181700000.0
2009-05-11 00:15:00,75.73,75.755,75.6,75.68,1500000000.0
2009-05-11 00:30:00,75.685,75.81,75.665,75.76,694600000.0
2009-05-11 00:45:00,75.745,75.79,75.695,75.735,864600000.0
2009-05-11 01:00:00,75.76,75.8,75.675,75.765,1738200000.0
2009-05-11 01:15:00,75.77,75.93,75.765,75.91,2968400000.0
2009-05-11 01:30:00,75.915,75.97,75.88,75.88,2393200001.0
2009-05-11 01:45:00,75.885,75.915,75.86,75.895,2681599999.0
2009-05-11 02:00:00,75.895,75.97,75.855,75.92,3541400001.0
2009-05-11 02:15:00,75.925,75.995,75.85,75.87,3908199999.0
2009-05-11 02:30:00,75.87,75.885,75.64,75.66,6261199999.0
2009-05-11 02:45:00,75.66,75.66,75.53,75.585,3964200002.0
2009-05-11 03:00:00,75.59,75.595,75.29,75.345,4399500000.0
2009-05-11 03:15:00,75.34,75.385,75.27,75.385,3739900000.0
2009-05-11 03:30:00,75.395,75.49,75.32,75.365,4745800002.0
2009-05-11 03:45:00,75.365,75.405,75.205,75.255,4057300001.0
2009-05-11 04:00:00,75.255,75.39,75.21,75.35,3791500001.0
2009-05-11 04:15:00,75.355,75.45,75.325,75.41,3190700000.0
2009-05-11 04:30:00,75.41,75.535,75.39,75.51,4018900000.0
2009-05-11 04:45:00,75.52,75.645,75.505,75.56,4716100001.0
2009-05-11 05:00:00,75.555,75.56,75.375,75.445,3531400000.0
2009-05-11 05:15:00,75.46,75.471,75.355,75.427,1272800000.0
2009-05-11 05:30:00,75.436,75.479,75.391,75.473,1947000000.0
2009-05-11 05:45:00,75.47,75.493,75.343,75.393,3220800000.0
2009-05-11 06:00:00,75.388,75.422,75.352,75.415,5083600002.0
2009-05-11 06:15:00,75.421,75.464,75.385,75.442,5024200001.0
2009-05-11 06:30:00,75.446,75.607,75.443,75.461,3178000000.0
2009-05-11 06:45:00,75.468,75.577,75.46,75.57,4212200000.0
2009-05-11 07:00:00,75.576,75.641,75.524,75.532,4503799999.0
2009-05-11 07:15:00,75.53,75.539,75.441,75.441,3639800000.0
2009-05-11 07:30:00,75.445,75.529,75.442,75.524,2844400001.0
2009-05-11 07:45:00,75.528,75.533,75.4,75.432,3482600000.0
2009-05-11 08:00:00,75.435,75.629,75.428,75.615,3674300000.0
2009-05-11 08:15:00,75.608,75.791,75.602,75.76,3279600001.0
2009-05-11 08:30:00,75.76,75.815,75.663,75.672,3290600000.0
2009-05-11 08:45:00,75.681,75.844,75.679,75.779,6251200000.0
2009-05-11 09:00:00,75.777,75.796,75.485,75.585,7509999998.0
2009-05-11 09:15:00,75.545,75.565,75.403,75.465,4753400001.0
2009-05-11 09:30:00,75.469,75.499,75.295,75.32,6372400001.0
2009-05-11 09:45:00,75.315,75.37,75.155,75.255,6843499997.0
2009-05-11 10:00:00,75.255,75.32,74.94,74.99,7440700000.0
2009-05-11 10:15:00,74.99,75.16,74.945,75.02,8047000000.0
2009-05-11 10:30:00,75.02,75.028,74.67,74.79,5206599999.0
2009-05-11 10:45:00,74.79,75.02,74.69,74.995,6818600001.0
2009-05-11 11:00:00,74.995,75.055,74.68,74.735,8727800001.0
2009-05-11 11:15:00,74.735,74.79,74.43,74.535,6023000000.0
2009-05-11 11:30:00,74.535,74.565,74.38,74.46,5292100000.0
2009-05-11 11:45:00,74.465,74.835,74.46,74.67,5794999999.0
2009-05-11 12:00:00,74.675,74.76,74.595,74.76,5645100001.0
2009-05-11 12:15:00,74.76,74.83,74.625,74.665,4326700000.0
2009-05-11 12:30:00,74.665,74.74,74.605,74.62,4352200000.0
2009-05-11 12:45:00,74.62,74.78,74.535,74.555,5891800000.0
2009-05-11 13:00:00,74.555,74.575,74.455,74.54,4482100000.0
2009-05-11 13:15:00,74.54,74.58,74.48,74.545,3652400000.0
2009-05-11 13:30:00,74.55,74.64,74.49,74.565,4043200000.0
2009-05-11 13:45:00,74.565,74.635,74.475,74.49,4364100000.0
2009-05-11 14:00:00,74.495,74.63,74.445,74.455,5929600001.0
2009-05-11 14:15:00,74.45,74.48,74.315,74.35,7858400000.0
2009-05-11 14:30:00,74.35,74.45,74.31,74.44,6128800000.0
2009-05-11 14:45:00,74.43,74.555,74.41,74.42,7417799999.0
2009-05-11 15:00:00,74.42,74.44,74.125,74.17,6937400001.0
2009-05-11 15:15:00,74.175,74.19,74.095,74.13,5865900000.0
2009-05-11 15:30:00,74.135,74.165,73.955,73.97,7395800000.0
2009-05-11 15:45:00,73.97,73.99,73.76,73.895,6588600000.0
2009-05-11 16:00:00,73.905,74.24,73.805,74.225,7134700000.0
2009-05-11 16:15:00,74.22,74.415,74.19,74.335,6338500001.0
2009-05-11 16:30:00,74.335,74.48,74.19,74.36,6964600000.0
2009-05-11 16:45:00,74.36,74.63,74.315,74.63,6063000001.0
2009-05-11 17:00:00,74.62,74.625,74.455,74.56,7447000002.0
2009-05-11 17:15:00,74.565,74.66,74.465,74.465,5338600000.0
2009-05-11 17:30:00,74.455,74.53,74.35,74.38,5989800001.0
2009-05-11 17:45:00,74.38,74.385,74.175,74.19,5824600000.0
2009-05-11 18:00:00,74.18,74.285,74.18,74.24,3769000000.0
2009-05-11 18:15:00,74.24,74.3,74.185,74.22,4645400000.0
2009-05-11 18:30:00,74.22,74.335,74.195,74.26,3754400000.0
2009-05-11 18:45:00,74.26,74.28,74.075,74.105,3184000000.0
2009-05-11 19:00:00,74.105,74.125,73.985,74.105,4540000000.0
2009-05-11 19:15:00,74.11,74.215,74.11,74.19,3026600000.0
2009-05-11 19:30:00,74.19,74.325,74.135,74.3,3496299999.0
2009-05-11 19:45:00,74.3,74.33,74.15,74.17,3139200000.0
2009-05-11 20:00:00,74.165,74.245,74.135,74.205,4345600000.0
2009-05-11 20:15:00,74.21,74.29,74.16,74.24,3984200000.0
2009-05-11 20:30:00,74.235,74.245,74.12,74.145,3545600000.0
2009-05-11 20:45:00,74.145,74.215,74.095,74.165,3986200000.0
2009-05-11 21:00:00,74.17,74.185,74.07,74.12,3112800000.0
2009-05-11 21:15:00,74.12,74.145,73.95,73.97,2765200000.0
2009-05-11 21:30:00,73.97,74.045,73.92,74.005,3368500000.0
2009-05-11 21:45:00,74.0,74.105,73.895,73.935,3244300000.0
2009-05-11 22:00:00,73.935,73.935,73.815,73.915,1798000000.0
2009-05-11 22:15:00,73.92,73.955,73.87,73.925,1319400000.0
2009-05-11 22:30:00,73.925,73.925,73.85,73.905,755400000.0
2009-05-11 22:45:00,73.905,74.035,73.895,73.935,1149600000.0
2009-05-11 23:00:00,73.93,73.985,73.88,73.95,1124000000.0
2009-05-11 23:15:00,73.945,74.115,73.915,73.965,674800000.0
2009-05-11 23:30:00,73.965,73.985,73.77,73.775,1155000000.0
2009-05-11 23:45:00,73.78,73.895,73.715,73.805,683000000.0
2009-05-12 00:00:00,73.805,73.805,73.73,73.795,674600000.0
2009-05-12 00:15:00,73.805,73.85,73.775,73.83,836400000.0
2009-05-12 00:30:00,73.83,73.94,73.745,73.905,1252400000.0
2009-05-12 00:45:00,73.91,74.105,73.9,74.095,1465800000.0
2009-05-12 01:00:00,74.095,74.11,73.98,74.04,1812399999.0
2009-05-12 01:15:00,74.04,74.09,73.965,73.98,1307800001.0
2009-05-12 01:30:00,73.99,74.21,73.98,74.16,2872900001.0
2009-05-12 01:45:00,74.16,74.18,74.055,74.1,3636100000.0
2009-05-12 02:00:00,74.1,74.13,74.01,74.03,4008900000.0
2009-05-12 02:15:00,74.03,74.15,74.025,74.11,2334400000.0
2009-05-12 02:30:00,74.105,74.16,74.03,74.13,2302400000.0
2009-05-12 02:45:00,74.135,74.14,73.96,73.98,3225400000.0
2009-05-12 03:00:00,73.98,73.98,73.73,73.73,3023800000.0
2009-05-12 03:15:00,73.735,73.745,73.565,73.67,3635800001.0
2009-05-12 03:30:00,73.675,73.745,73.45,73.48,4705300000.0
2009-05-12 03:45:00,73.48,73.68,73.475,73.61,4931000000.0
2009-05-12 04:00:00,73.61,73.805,73.59,73.645,6211200005.0
2009-05-12 04:15:00,73.64,73.885,73.625,73.79,5956800002.0
2009-05-12 04:30:00,73.8,73.91,73.745,73.885,3459600000.0
2009-05-12 04:45:00,73.88,73.95,73.88,73.915,4065600001.0
2009-05-12 05:00:00,73.915,74.145,73.895,74.145,5249600000.0
2009-05-12 05:15:00,74.14,74.155,73.97,74.0,5509200000.0
2009-05-12 05:30:00,74.0,74.11,73.99,74.01,3682600000.0
2009-05-12 05:45:00,74.015,74.065,73.94,73.95,3454600001.0
2009-05-12 06:00:00,73.95,73.985,73.84,73.94,4368000001.0
2009-05-12 06:15:00,73.94,73.94,73.755,73.78,3564000001.0
2009-05-12 06:30:00,73.78,73.87,73.755,73.755,2626000001.0
2009-05-12 06:45:00,73.75,73.835,73.74,73.76,2666200000.0
2009-05-12 07:00:00,73.76,73.765,73.695,73.705,2584800000.0
2009-05-12 07:15:00,73.71,73.9,73.71,73.9,3084699999.0
2009-05-12 07:30:00,73.9,73.985,73.88,73.885,3628000000.0
2009-05-12 07:45:00,73.895,73.915,73.795,73.89,4247800000.0
2009-05-12 08:00:00,73.895,73.99,73.865,73.965,5148499999.0
2009-05-12 08:15:00,73.965,74.03,73.82,73.89,6117200001.0
2009-05-12 08:30:00,73.885,73.98,73.87,73.935,5671400000.0
2009-05-12 08:45:00,73.94,73.98,73.865,73.97,4471200001.0
2009-05-12 09:00:00,73.975,74.11,73.975,74.11,5414200000.0
2009-05-12 09:15:00,74.11,74.37,74.11,74.19,6207499999.0
2009-05-12 09:30:00,74.195,74.415,74.18,74.4,7318000004.0
2009-05-12 09:45:00,74.4,74.58,74.32,74.57,6179000000.0
2009-05-12 10:00:00,74.565,74.71,74.525,74.675,7663599999.0
2009-05-12 10:15:00,74.675,74.895,74.66,74.81,8593300000.0
2009-05-12 10:30:00,74.815,74.87,74.675,74.7,6276000002.0
2009-05-12 10:45:00,74.715,74.755,74.59,74.655,5750500003.0
2009-05-12 11:00:00,74.655,74.87,74.655,74.82,4413100000.0
2009-05-12 11:15:00,74.815,74.965,74.74,74.75,6622799997.0
2009-05-12 11:30:00,74.75,74.785,74.605,74.635,6029000001.0
2009-05-12 11:45:00,74.635,74.85,74.625,74.81,5967204000.0
2009-05-12 12:00:00,74.81,74.84,74.69,74.7,5216200000.0
2009-05-12 12:15:00,74.71,74.71,74.375,74.385,5734400000.0
2009-05-12 12:30:00,74.385,74.41,74.31,74.335,3726200000.0
2009-05-12 12:45:00,74.34,74.4,74.12,74.13,5892600001.0
2009-05-12 13:00:00,74.135,74.28,74.1,74.185,5343000000.0
2009-05-12 13:15:00,74.185,74.37,74.175,74.315,4257400000.0
2009-05-12 13:30:00,74.315,74.35,74.135,74.245,6739799998.0
2009-05-12 13:45:00,74.245,74.42,74.235,74.33,6678100001.0
2009-05-12 14:00:00,74.32,74.455,74.3,74.38,5344300000.0
2009-05-12 14:15:00,74.39,74.43,74.315,74.32,7264400000.0
2009-05-12 14:30:00,74.33,74.45,74.23,74.405,9808600000.0
2009-05-12 14:45:00,74.415,74.49,74.385,74.44,9083200002.0
2009-05-12 15:00:00,74.435,74.52,74.36,74.395,6532799999.0
2009-05-12 15:15:00,74.395,74.44,74.235,74.265,6305000001.0
2009-05-12 15:30:00,74.25,74.34,73.88,74.015,8156400002.0
2009-05-12 15:45:00,74.02,74.14,73.915,74.095,8356199998.0
2009-05-12 16:00:00,74.095,74.1,73.63,73.655,9049600001.0
2009-05-12 16:15:00,73.66,73.955,73.63,73.95,7569000001.0
2009-05-12 16:30:00,73.945,73.95,73.665,73.855,6843200001.0
2009-05-12 16:45:00,73.88,73.96,73.78,73.85,7511999999.0
2009-05-12 17:00:00,73.855,73.945,73.75,73.87,7519100000.0
2009-05-12 17:15:00,73.87,73.92,73.715,73.86,6351599996.0
2009-05-12 17:30:00,73.86,73.915,73.79,73.815,8329599999.0
2009-05-12 17:45:00,73.815,73.82,73.59,73.73,6634800001.0
2009-05-12 18:00:00,73.73,73.79,73.54,73.55,6385200001.0
2009-05-12 18:15:00,73.56,73.585,73.425,73.43,6277200000.0
2009-05-12 18:30:00,73.43,73.5,73.365,73.44,4142600001.0
2009-05-12 18:45:00,73.44,73.57,73.105,73.13,4506200000.0
2009-05-12 19:00:00,73.13,73.36,73.09,73.34,5829400002.0
2009-05-12 19:15:00,73.34,73.41,73.3,73.34,3188000000.0
2009-05-12 19:30:00,73.335,73.49,73.24,73.415,3308800000.0
2009-05-12 19:45:00,73.415,73.44,73.305,73.325,4130000000.0
2009-05-12 20:00:00,73.325,73.39,73.275,73.34,3668200000.0
2009-05-12 20:15:00,73.34,73.38,73.26,73.35,3239400000.0
2009-05-12 20:30:00,73.35,73.57,73.305,73.555,4536000002.0
2009-05-12 20:45:00,73.56,73.78,73.47,73.72,5236400000.0
2009-05-12 21:00:00,73.715,73.865,73.705,73.805,4543400000.0
2009-05-12 21:15:00,73.805,73.975,73.78,73.95,3027100000.0
2009-05-12 21:30:00,73.945,74.035,73.815,73.815,4391300003.0
2009-05-12 21:45:00,73.82,73.87,73.65,73.68,5520100002.0
2009-05-12 22:00:00,73.68,73.825,73.66,73.82,3379800000.0
2009-05-12 22:15:00,73.82,73.9,73.82,73.855,727600000.0
2009-05-12 22:30:00,73.85,73.855,73.795,73.85,756800000.0
2009-05-12 22:45:00,73.855,73.865,73.74,73.755,1306800000.0
2009-05-12 23:00:00,73.755,73.785,73.72,73.78,180600000.0
2009-05-12 23:15:00,73.775,73.785,73.707,73.77,229600000.0
2009-05-12 23:30:00,73.77,73.77,73.675,73.685,431600000.0
2009-05-12 23:45:00,73.685,73.685,73.635,73.665,737000000.0
2009-05-13 00:00:00,73.66,73.74,73.645,73.74,1114000000.0
2009-05-13 00:15:00,73.735,73.945,73.685,73.945,1373400000.0
2009-05-13 00:30:00,73.945,74.045,73.945,73.98,1527000000.0
2009-05-13 00:45:00,73.98,73.985,73.87,73.88,1640400000.0
2009-05-13 01:00:00,73.88,73.905,73.77,73.795,2261000000.0
2009-05-13 01:15:00,73.805,73.86,73.72,73.79,4947499999.0
2009-05-13 01:30:00,73.79,73.965,73.7,73.875,6415100004.0
2009-05-13 01:45:00,73.875,73.905,73.79,73.875,2476000000.0
2009-05-13 02:00:00,73.875,74.065,73.845,73.97,2758800000.0
2009-05-13 02:15:00,73.97,74.02,73.805,73.86,2303600000.0
2009-05-13 02:30:00,73.86,73.915,73.75,73.785,3084400000.0
2009-05-13 02:45:00,73.785,73.835,73.61,73.65,2788000000.0
2009-05-13 03:00:00,73.645,73.685,73.525,73.68,3423200000.0
2009-05-13 03:15:00,73.69,73.755,73.635,73.72,2931000000.0
2009-05-13 03:30:00,73.715,73.765,73.655,73.735,2364800000.0
2009-05-13 03:45:00,73.745,73.82,73.7,73.77,2207000000.0
2009-05-13 04:00:00,73.78,74.0,73.77,73.88,2959700000.0
2009-05-13 04:15:00,73.885,73.915,73.8,73.825,2524400000.0
2009-05-13 04:30:00,73.8,73.845,73.75,73.8,1981000000.0
2009-05-13 04:45:00,73.8,73.86,73.76,73.84,1237000000.0
2009-05-13 05:00:00,73.84,73.845,73.7,73.73,1330600000.0
2009-05-13 05:15:00,73.73,73.81,73.71,73.8,1315000000.0
2009-05-13 05:30:00,73.8,73.9,73.755,73.875,1493800000.0
2009-05-13 05:45:00,73.875,73.925,73.815,73.865,1001600000.0
2009-05-13 06:00:00,73.865,74.07,73.86,73.915,2612200000.0
2009-05-13 06:15:00,73.915,73.95,73.865,73.94,1933400002.0
2009-05-13 06:30:00,73.94,74.01,73.935,73.98,2068800000.0
2009-05-13 06:45:00,73.98,74.035,73.925,74.03,2861000000.0
2009-05-13 07:00:00,74.03,74.17,73.965,74.115,2443400000.0
2009-05-13 07:15:00,74.115,74.385,74.105,74.265,3043400000.0
2009-05-13 07:30:00,74.265,74.31,74.14,74.27,3217200000.0
2009-05-13 07:45:00,74.27,74.34,74.17,74.2,3732000000.0
2009-05-13 08:00:00,74.195,74.215,74.1,74.15,4692200000.0
2009-05-13 08:15:00,74.15,74.275,74.14,74.255,3435000000.0
2009-05-13 08:30:00,74.255,74.37,74.23,74.235,5886399999.0
2009-05-13 08:45:00,74.235,74.245,74.105,74.15,6024800000.0
2009-05-13 09:00:00,74.15,74.21,73.805,73.815,8594700000.0
2009-05-13 09:15:00,73.815,73.845,73.67,73.81,7636800001.0
2009-05-13 09:30:00,73.825,74.025,73.735,73.975,6546199999.0
2009-05-13 09:45:00,73.975,74.235,73.975,74.17,8440700002.0
2009-05-13 10:00:00,74.16,74.21,74.01,74.09,7286500001.0
2009-05-13 10:15:00,74.09,74.125,73.815,73.85,6767600000.0
2009-05-13 10:30:00,73.85,74.04,73.815,73.895,5449800000.0
2009-05-13 10:45:00,73.895,74.055,73.88,73.935,3897500000.0
2009-05-13 11:00:00,73.935,73.96,73.82,73.92,2852700000.0
2009-05-13 11:15:00,73.92,74.045,73.86,73.89,4922800000.0
2009-05-13 11:30:00,73.895,73.94,73.71,73.77,6258600002.0
2009-05-13 11:45:00,73.765,73.795,73.36,73.365,5711000000.0
2009-05-13 12:00:00,73.375,73.73,73.25,73.63,5693400000.0
2009-05-13 12:15:00,73.63,73.725,73.42,73.425,6397499999.0
2009-05-13 12:30:00,73.42,73.515,73.365,73.4,5417000000.0
2009-05-13 12:45:00,73.4,73.415,73.195,73.28,5811800000.0
2009-05-13 13:00:00,73.285,73.575,73.275,73.38,5671300000.0
2009-05-13 13:15:00,73.37,73.39,73.14,73.185,4833200000.0
2009-05-13 13:30:00,73.18,73.245,72.94,73.015,7609600001.0
2009-05-13 13:45:00,73.02,73.03,72.885,72.965,7284000001.0
2009-05-13 14:00:00,72.965,73.23,72.93,73.22,7611899999.0
2009-05-13 14:15:00,73.22,73.43,73.12,73.35,7937600000.0
2009-05-13 14:30:00,73.38,73.4,72.605,72.805,6061214002.0
2009-05-13 14:45:00,72.805,73.07,72.795,73.045,5317200000.0
2009-05-13 15:00:00,73.045,73.18,72.89,72.895,8165199998.0
2009-05-13 15:15:00,72.895,72.91,72.69,72.8,7942600001.0
2009-05-13 15:30:00,72.8,72.87,72.575,72.755,7508800000.0
2009-05-13 15:45:00,72.755,72.895,72.71,72.84,6561199998.0
2009-05-13 16:00:00,72.84,72.9,72.695,72.87,7456400002.0
2009-05-13 16:15:00,72.88,73.075,72.825,73.04,6084900000.0
2009-05-13 16:30:00,73.06,73.265,72.95,72.955,4839100000.0
2009-05-13 16:45:00,72.955,72.995,72.83,72.925,5620911802.0
2009-05-13 17:00:00,72.925,72.995,72.805,72.915,3500600000.0
2009-05-13 17:15:00,72.915,72.955,72.735,72.865,3450055901.0
2009-05-13 17:30:00,72.86,72.885,72.495,72.57,3993700000.0
2009-05-13 17:45:00,72.565,72.59,72.46,72.47,4284800000.0
2009-05-13 18:00:00,72.47,72.745,72.465,72.69,3212200000.0
2009-05-13 18:15:00,72.685,72.735,72.64,72.675,1646400000.0
2009-05-13 18:30:00,72.675,72.695,72.525,72.61,1588700000.0
2009-05-13 18:45:00,72.61,72.61,72.42,72.44,1763200000.0
2009-05-13 19:00:00,72.445,72.465,72.085,72.205,3038800000.0
2009-05-13 19:15:00,72.21,72.28,72.125,72.13,3253599999.0
2009-05-13 19:30:00,72.13,72.365,72.05,72.32,3285800000.0
2009-05-13 19:45:00,72.315,72.425,72.215,72.395,2395600000.0
2009-05-13 20:00:00,72.395,72.415,72.235,72.275,2407200000.0
2009-05-13 20:15:00,72.285,72.31,72.11,72.15,2530400000.0
2009-05-13 20:30:00,72.15,72.225,72.105,72.18,2817600000.0
2009-05-13 20:45:00,72.175,72.19,71.87,72.005,3402500000.0
2009-05-13 21:00:00,72.005,72.065,71.77,71.77,3267100000.0
2009-05-13 21:15:00,71.77,71.775,71.635,71.67,4772400000.0
2009-05-13 21:30:00,71.67,71.75,71.555,71.605,5214899997.0
2009-05-13 21:45:00,71.605,71.715,71.495,71.6,3881200001.0
2009-05-13 22:00:00,71.595,71.675,71.59,71.645,2507500000.0
2009-05-13 22:15:00,71.64,71.695,71.565,71.58,1140800000.0
2009-05-13 22:30:00,71.58,71.695,71.56,71.595,1485600000.0
2009-05-13 22:45:00,71.59,71.765,71.585,71.765,1108400000.0
2009-05-13 23:00:00,71.723,71.763,71.61,71.705,738800000.0
2009-05-13 23:15:00,71.705,71.81,71.655,71.805,635100000.0
2009-05-13 23:30:00,71.805,71.93,71.762,71.835,882600000.0
2009-05-13 23:45:00,71.83,71.86,71.71,71.715,403200000.0
2009-05-14 00:00:00,71.71,71.795,71.57,71.78,1737200000.0
2009-05-14 00:15:00,71.775,71.82,71.76,71.79,630000000.0
2009-05-14 00:30:00,71.8,71.92,71.757,71.845,1322800001.0
2009-05-14 00:45:00,71.845,71.9,71.74,71.81,1601000000.0
2009-05-14 01:00:00,71.82,71.96,71.815,71.88,910200000.0
2009-05-14 01:15:00,71.88,71.97,71.855,71.96,1874000001.0
2009-05-14 01:30:00,71.955,71.995,71.89,71.94,3724799999.0
2009-05-14 01:45:00,71.94,71.955,71.695,71.77,4044400000.0
2009-05-14 02:00:00,71.775,71.875,71.67,71.85,2978400000.0
2009-05-14 02:15:00,71.82,71.92,71.78,71.905,3046600000.0
2009-05-14 02:30:00,71.905,72.02,71.835,71.93,4149800000.0
2009-05-14 02:45:00,71.925,72.12,71.905,72.05,3714200000.0
2009-05-14 03:00:00,72.05,72.255,71.955,72.15,5039600000.0
2009-05-14 03:15:00,72.145,72.27,72.075,72.25,4990399999.0
2009-05-14 03:30:00,72.235,72.31,72.12,72.21,5229800000.0
2009-05-14 03:45:00,72.21,72.23,72.05,72.105,4164200000.0
2009-05-14 04:00:00,72.11,72.15,72.045,72.12,3537800000.0
2009-05-14 04:15:00,72.115,72.115,71.945,71.97,3812200006.0
2009-05-14 04:30:00,71.97,71.98,71.815,71.845,4118200001.0
2009-05-14 04:45:00,71.85,71.915,71.755,71.8,3994200000.0
2009-05-14 05:00:00,71.805,71.815,71.65,71.72,4681600000.0
2009-05-14 05:15:00,71.73,71.79,71.685,71.74,4813900002.0
2009-05-14 05:30:00,71.75,71.78,71.685,71.75,3961800000.0
2009-05-14 05:45:00,71.75,71.78,71.695,71.73,2717800002.0
2009-05-14 06:00:00,71.715,71.735,71.67,71.71,2353800000.0
2009-05-14 06:15:00,71.71,71.78,71.695,71.775,2206800000.0
2009-05-14 06:30:00,71.775,71.96,71.765,71.935,3260600002.0
2009-05-14 06:45:00,71.95,72.07,71.91,71.91,3626800001.0
2009-05-14 07:00:00,71.9,72.0,71.875,71.95,2894800000.0
2009-05-14 07:15:00,71.95,71.95,71.83,71.875,4351800001.0
2009-05-14 07:30:00,71.885,71.965,71.83,71.855,3105800001.0
2009-05-14 07:45:00,71.855,71.93,71.835,71.86,4010199997.0
2009-05-14 08:00:00,71.86,71.865,71.69,71.815,4051200003.0
2009-05-14 08:15:00,71.805,71.985,71.785,71.975,3327000002.0
2009-05-14 08:30:00,71.975,72.105,71.96,71.96,7159200000.0
2009-05-14 08:45:00,71.965,72.05,71.86,71.865,7128199998.0
2009-05-14 09:00:00,71.865,71.995,71.655,71.715,7731099999.0
2009-05-14 09:15:00,71.69,71.825,71.44,71.54,7852500001.0
2009-05-14 09:30:00,71.535,71.8,71.36,71.79,9159899996.0
2009-05-14 09:45:00,71.79,71.91,71.71,71.83,7854400007.0
2009-05-14 10:00:00,71.825,71.97,71.765,71.95,8511499991.0
2009-05-14 10:15:00,71.96,72.12,71.925,71.995,10501599997.0
2009-05-14 10:30:00,72.01,72.02,71.715,71.885,10429100001.0
2009-05-14 10:45:00,71.885,72.0,71.79,71.815,7867399999.0
2009-05-14 11:00:00,71.82,71.9,71.76,71.83,5408599999.0
2009-05-14 11:15:00,71.805,71.96,71.74,71.76,7541599998.0
2009-05-14 11:30:00,71.76,71.82,71.685,71.705,8111800001.0
2009-05-14 11:45:00,71.73,71.74,71.47,71.67,6628599999.0
2009-05-14 12:00:00,71.67,71.71,71.48,71.49,7737300001.0
2009-05-14 12:15:00,71.49,71.495,71.16,71.23,6700600002.0
2009-05-14 12:30:00,71.23,71.37,71.095,71.275,8234100003.0
2009-05-14 12:45:00,71.285,71.55,71.2,71.395,7231800003.0
2009-05-14 13:00:00,71.395,71.525,71.285,71.49,7897800000.0
2009-05-14 13:15:00,71.49,71.605,71.395,71.465,7051800001.0
2009-05-14 13:30:00,71.465,71.465,71.175,71.345,7960200000.0
2009-05-14 13:45:00,71.33,71.63,71.325,71.525,8919100000.0
2009-05-14 14:00:00,71.525,71.59,71.39,71.43,7711600000.0
2009-05-14 14:15:00,71.43,71.45,71.33,71.395,6468800002.0
2009-05-14 14:30:00,71.39,71.725,71.21,71.67,5679200000.0
2009-05-14 14:45:00,71.67,71.75,71.585,71.645,7827400000.0
2009-05-14 15:00:00,71.645,71.94,71.625,71.93,8379500005.0
2009-05-14 15:15:00,71.93,72.225,71.915,72.065,9467400006.0
2009-05-14 15:30:00,72.06,72.52,72.055,72.39,6612800003.0
2009-05-14 15:45:00,72.39,72.45,72.065,72.205,6498700001.0
2009-05-14 16:00:00,72.205,72.43,72.19,72.27,6139499999.0
2009-05-14 16:15:00,72.27,72.35,72.105,72.11,6004800002.0
2009-05-14 16:30:00,72.1,72.255,72.025,72.03,6190400002.0
2009-05-14 16:45:00,72.03,72.235,71.99,72.185,5899400000.0
2009-05-14 17:00:00,72.185,72.485,72.145,72.48,5365200003.0
2009-05-14 17:15:00,72.465,72.555,72.355,72.45,5037600000.0
2009-05-14 17:30:00,72.45,72.465,72.285,72.325,5548199996.0
2009-05-14 17:45:00,72.325,72.475,72.24,72.395,5416599998.0
2009-05-14 18:00:00,72.4,72.63,72.4,72.57,4865800000.0
2009-05-14 18:15:00,72.57,72.635,72.43,72.45,3746200001.0
2009-05-14 18:30:00,72.445,72.505,72.395,72.43,3625000000.0
2009-05-14 18:45:00,72.435,72.52,72.37,72.395,3589600000.0
2009-05-14 19:00:00,72.39,72.49,72.375,72.38,3187600000.0
2009-05-14 19:15:00,72.365,72.41,72.25,72.25,2059200000.0
2009-05-14 19:30:00,72.245,72.425,72.24,72.375,3663499999.0
2009-05-14 19:45:00,72.37,72.44,72.35,72.4,3561800000.0
2009-05-14 20:00:00,72.4,72.465,72.345,72.435,4669199998.0
2009-05-14 20:15:00,72.435,72.64,72.43,72.62,5044600000.0
2009-05-14 20:30:00,72.635,73.02,72.605,72.96,4719700000.0
2009-05-14 20:45:00,72.955,72.965,72.8,72.815,3578300000.0
2009-05-14 21:00:00,72.815,72.9,72.75,72.775,2862400001.0
2009-05-14 21:15:00,72.775,72.89,72.73,72.88,2929200000.0
2009-05-14 21:30:00,72.855,72.855,72.685,72.8,3687800000.0
2009-05-14 21:45:00,72.8,72.945,72.79,72.8,3103900001.0
2009-05-14 22:00:00,72.79,72.855,72.775,72.84,1577800000.0
2009-05-14 22:15:00,72.845,72.905,72.825,72.83,1241000000.0
2009-05-14 22:30:00,72.83,72.835,72.78,72.8,939800000.0
2009-05-14 22:45:00,72.8,72.865,72.79,72.8,1053400000.0
2009-05-14 23:00:00,72.8,72.86,72.763,72.79,1200200000.0
2009-05-14 23:15:00,72.785,73.04,72.765,72.905,2589500001.0
2009-05-14 23:30:00,72.9,72.905,72.78,72.84,1134200001.0
2009-05-14 23:45:00,72.83,72.855,72.76,72.855,518400000.0
2009-05-15 00:00:00,72.855,72.96,72.845,72.895,1688100000.0
2009-05-15 00:15:00,72.89,72.995,72.885,72.96,2232600000.0
2009-05-15 00:30:00,72.96,73.15,72.955,73.08,2533999997.0
2009-05-15 00:45:00,73.09,73.125,72.975,73.015,2816000000.0
2009-05-15 01:00:00,73.005,73.025,72.915,72.95,1817200001.0
2009-05-15 01:15:00,72.96,73.06,72.86,72.87,3903433889.0
2009-05-15 01:30:00,72.87,72.92,72.785,72.875,3908300004.0
2009-05-15 01:45:00,72.875,72.92,72.81,72.845,3731600002.0
2009-05-15 02:00:00,72.845,72.945,72.77,72.9,3493850001.0
2009-05-15 02:15:00,72.9,73.005,72.87,72.89,2479600001.0
2009-05-15 02:30:00,72.89,72.97,72.86,72.93,2925299998.0
2009-05-15 02:45:00,72.93,72.985,72.765,72.77,4585399999.0
2009-05-15 03:00:00,72.765,72.85,72.505,72.57,4922599790.0
2009-05-15 03:15:00,72.56,72.765,72.56,72.725,3905700000.0
2009-05-15 03:30:00,72.73,72.83,72.705,72.73,3664399999.0
2009-05-15 03:45:00,72.72,72.735,72.625,72.665,4503200011.0
2009-05-15 04:00:00,72.67,72.8,72.67,72.775,5077400008.0
2009-05-15 04:15:00,72.775,72.89,72.775,72.805,5265400002.0
2009-05-15 04:30:00,72.805,72.865,72.79,72.855,2868999998.0
2009-05-15 04:45:00,72.855,72.865,72.765,72.81,4117000002.0
2009-05-15 05:00:00,72.81,72.9,72.79,72.89,2559200003.0
2009-05-15 05:15:00,72.89,72.985,72.875,72.9,3519400000.0
2009-05-15 05:30:00,72.905,72.93,72.845,72.89,3421799999.0
2009-05-15 05:45:00,72.895,72.92,72.845,72.865,4835799996.0
2009-05-15 06:00:00,72.86,72.89,72.755,72.765,4987199999.0
2009-05-15 06:15:00,72.765,72.785,72.735,72.77,4311399998.0
2009-05-15 06:30:00,72.77,72.835,72.75,72.82,3539600000.0
2009-05-15 06:45:00,72.82,72.85,72.785,72.815,2405200001.0
2009-05-15 07:00:00,72.805,72.93,72.805,72.905,2924600002.0
2009-05-15 07:15:00,72.905,72.92,72.845,72.885,2054400000.0
2009-05-15 07:30:00,72.885,72.91,72.71,72.765,6871200003.0
2009-05-15 07:45:00,72.76,72.865,72.7,72.835,5577700000.0
2009-05-15 08:00:00,72.835,72.845,72.53,72.535,9875700003.0
2009-05-15 08:15:00,72.535,72.64,72.365,72.59,8463599993.0
2009-05-15 08:30:00,72.59,72.59,72.27,72.305,8344800004.0
2009-05-15 08:45:00,72.3,72.305,71.985,72.165,8000899999.0
2009-05-15 09:00:00,72.17,72.175,71.885,71.91,8574000001.0
2009-05-15 09:15:00,71.91,72.1,71.91,71.975,7809300000.0
2009-05-15 09:30:00,71.975,72.0,71.78,71.95,7816699995.0
2009-05-15 09:45:00,71.955,72.165,71.955,72.085,8736499997.0
2009-05-15 10:00:00,72.095,72.305,71.97,72.205,7219099999.0
2009-05-15 10:15:00,72.205,72.285,72.01,72.095,6378099996.0
2009-05-15 10:30:00,72.1,72.19,71.975,72.0,6351500002.0
2009-05-15 10:45:00,72.0,72.01,71.835,71.875,8247199998.0
2009-05-15 11:00:00,71.875,72.01,71.705,71.725,9172599991.0
2009-05-15 11:15:00,71.72,71.93,71.625,71.825,7978999994.0
2009-05-15 11:30:00,71.83,71.855,71.67,71.71,8639499996.0
2009-05-15 11:45:00,71.72,71.805,71.685,71.74,7890400000.0
2009-05-15 12:00:00,71.74,71.765,71.585,71.645,4490200000.0
2009-05-15 12:15:00,71.645,71.66,71.415,71.53,6891000000.0
2009-05-15 12:30:00,71.525,71.7,71.495,71.68,6582599987.0
2009-05-15 12:45:00,71.685,71.735,71.595,71.71,6086999995.0
2009-05-15 13:00:00,71.705,71.71,71.58,71.655,6731799987.0
2009-05-15 13:15:00,71.65,71.69,71.555,71.655,5160499996.0
2009-05-15 13:30:00,71.625,71.745,71.535,71.745,5713399995.0
2009-05-15 13:45:00,71.745,71.77,71.52,71.55,6803199995.0
2009-05-15 14:00:00,71.555,71.81,71.485,71.795,8731499997.0
2009-05-15 14:15:00,71.81,71.82,71.63,71.655,6824300000.0
2009-05-15 14:30:00,71.66,72.04,71.655,71.845,9863600003.0
2009-05-15 14:45:00,71.845,72.2,71.82,72.09,8613199996.0
2009-05-15 15:00:00,72.085,72.165,72.0,72.005,6682200003.0
2009-05-15 15:15:00,72.005,72.29,71.965,72.22,8394400000.0
2009-05-15 15:30:00,72.235,72.39,72.16,72.225,5965100000.0
2009-05-15 15:45:00,72.235,72.48,72.16,72.335,5765700001.0
2009-05-15 16:00:00,72.35,72.35,71.94,72.025,5530400000.0
2009-05-15 16:15:00,72.015,72.19,71.915,72.185,5215400000.0
2009-05-15 16:30:00,72.185,72.315,72.11,72.215,4805300001.0
2009-05-15 16:45:00,72.22,72.265,72.08,72.085,5163600000.0
2009-05-15 17:00:00,72.09,72.12,71.95,72.085,4387199999.0
2009-05-15 17:15:00,72.08,72.09,71.62,71.68,5589363999.0
2009-05-15 17:30:00,71.67,71.755,71.545,71.62,5404799999.0
2009-05-15 17:45:00,71.62,71.725,71.285,71.395,5129299998.0
2009-05-15 18:00:00,71.4,71.73,71.385,71.68,3458900000.0
2009-05-15 18:15:00,71.675,71.675,71.535,71.61,2570200001.0
2009-05-15 18:30:00,71.605,71.63,71.525,71.585,2216600000.0
2009-05-15 18:45:00,71.585,71.585,71.29,71.305,2661000000.0
2009-05-15 19:00:00,71.31,71.42,71.255,71.4,3011400000.0
2009-05-15 19:15:00,71.395,71.55,71.28,71.315,1417600000.0
2009-05-15 19:30:00,71.315,71.43,71.09,71.1,2102600000.0
2009-05-15 19:45:00,71.095,71.29,71.07,71.29,1951400000.0
2009-05-15 20:00:00,71.285,71.3,71.17,71.27,1698800000.0
2009-05-15 20:15:00,71.27,71.31,71.19,71.25,1347500000.0
2009-05-15 20:30:00,71.245,71.25,71.1,71.165,1228200000.0
2009-05-15 20:45:00,71.16,71.23,71.05,71.155,1373100000.0
2009-05-15 21:00:00,71.165,71.215,71.045,71.215,1441500000.0
2009-05-15 21:15:00,71.22,71.405,71.14,71.36,1449000000.0
2009-05-15 21:30:00,71.36,71.36,71.235,71.35,1870599999.0
2009-05-15 21:45:00,71.35,71.38,71.245,71.31,1964400000.0
2009-05-15 22:00:00,71.305,71.445,71.27,71.395,1577400000.0
2009-05-15 22:15:00,71.385,71.39,71.205,71.235,606400000.0
2009-05-15 22:30:00,71.23,71.37,71.22,71.33,726800000.0
2009-05-15 22:45:00,71.33,71.37,71.25,71.29,1084799999.0
2009-05-17 23:00:00,71.183,71.183,70.99,71.02,796399998.0
2009-05-17 23:15:00,71.043,71.1,71.014,71.08,540200000.0
2009-05-17 23:30:00,71.08,71.2,71.08,71.18,1477800000.0
2009-05-17 23:45:00,71.18,71.27,71.13,71.27,1072800000.0
2009-05-18 00:00:00,71.27,71.29,71.18,71.24,698200000.0
2009-05-18 00:15:00,71.185,71.24,70.94,70.94,2699599942.0
2009-05-18 00:30:00,70.94,71.13,70.89,71.12,1099800000.0
2009-05-18 00:45:00,71.12,71.315,71.065,71.29,1666399996.0
2009-05-18 01:00:00,71.29,71.335,71.28,71.3,1803200006.0
2009-05-18 01:15:00,71.3,71.3,71.01,71.14,1795799998.0
2009-05-18 01:30:00,71.14,71.23,71.065,71.1,2801499997.0
2009-05-18 01:45:00,71.1,71.14,70.97,70.99,1296800001.0
2009-05-18 02:00:00,70.99,71.03,70.825,70.835,3086550004.0
2009-05-18 02:15:00,70.835,70.84,70.64,70.665,5725400010.0
2009-05-18 02:30:00,70.675,70.79,70.61,70.655,5947300005.0
2009-05-18 02:45:00,70.655,70.82,70.655,70.775,4845699999.0
2009-05-18 03:00:00,70.78,71.0,70.75,70.89,6056500003.0
2009-05-18 03:15:00,70.85,70.9,70.645,70.775,4102500000.0
2009-05-18 03:30:00,70.775,70.88,70.68,70.685,4853699999.0
2009-05-18 03:45:00,70.685,70.705,70.52,70.58,5847045995.0
2009-05-18 04:00:00,70.58,70.67,70.55,70.58,4738700001.0
2009-05-18 04:15:00,70.58,70.74,70.55,70.72,4281699998.0
2009-05-18 04:30:00,70.725,70.88,70.66,70.83,4148199999.0
2009-05-18 04:45:00,70.82,70.845,70.76,70.845,3779199996.0
2009-05-18 05:00:00,70.845,70.86,70.71,70.72,3479000008.0
2009-05-18 05:15:00,70.72,70.88,70.705,70.85,4550900004.0
2009-05-18 05:30:00,70.83,70.935,70.81,70.89,4339300007.0
2009-05-18 05:45:00,70.89,70.91,70.79,70.82,1562299999.0
2009-05-18 06:00:00,70.825,70.885,70.81,70.85,2758399999.0
2009-05-18 06:15:00,70.85,70.91,70.84,70.905,1821600000.0
2009-05-18 06:30:00,70.905,70.95,70.89,70.935,5051599998.0
2009-05-18 06:45:00,70.935,70.97,70.84,70.89,3742200005.0
2009-05-18 07:00:00,70.895,71.11,70.88,71.11,2939699999.0
2009-05-18 07:15:00,71.11,71.36,71.095,71.35,4932700003.0
2009-05-18 07:30:00,71.35,71.35,71.225,71.285,3059600001.0
2009-05-18 07:45:00,71.285,71.39,71.26,71.37,5910900000.0
2009-05-18 08:00:00,71.365,71.37,71.06,71.195,7254200001.0
2009-05-18 08:15:00,71.2,71.36,71.155,71.31,6938300001.0
2009-05-18 08:30:00,71.31,71.34,71.2,71.32,6718399999.0
2009-05-18 08:45:00,71.325,71.395,71.19,71.255,7077900008.0
2009-05-18 09:00:00,71.25,71.725,71.24,71.715,6887982003.0
2009-05-18 09:15:00,71.715,71.77,71.575,71.71,7817300004.0
2009-05-18 09:30:00,71.71,71.94,71.705,71.89,8274000010.0
2009-05-18 09:45:00,71.89,71.955,71.805,71.875,8288000005.0
2009-05-18 10:00:00,71.88,71.93,71.645,71.775,6858200014.0
2009-05-18 10:15:00,71.775,71.91,71.755,71.775,6268200008.0
2009-05-18 10:30:00,71.755,72.25,71.745,72.245,9936400024.0
2009-05-18 10:45:00,72.24,72.365,72.169,72.29,8731500016.0
2009-05-18 11:00:00,72.285,72.42,72.245,72.29,7681200010.0
2009-05-18 11:15:00,72.29,72.36,72.165,72.33,5872400007.0
2009-05-18 11:30:00,72.34,72.555,72.315,72.435,6929400008.0
2009-05-18 11:45:00,72.435,72.45,72.225,72.25,8145100011.0
2009-05-18 12:00:00,72.24,72.35,72.24,72.28,6822000002.0
2009-05-18 12:15:00,72.28,72.41,72.255,72.395,6178600011.0
2009-05-18 12:30:00,72.395,72.74,72.385,72.475,7678200007.0
2009-05-18 12:45:00,72.475,72.6,72.465,72.54,5918800001.0
2009-05-18 13:00:00,72.54,72.615,72.45,72.56,5207200002.0
2009-05-18 13:15:00,72.56,72.715,72.515,72.59,5715200002.0
2009-05-18 13:30:00,72.59,72.95,72.54,72.875,7828200003.0
2009-05-18 13:45:00,72.875,72.88,72.73,72.815,9545100005.0
2009-05-18 14:00:00,72.815,72.89,72.705,72.705,8785200011.0
2009-05-18 14:15:00,72.705,72.74,72.615,72.615,6484000006.0
2009-05-18 14:30:00,72.615,72.7,72.48,72.48,7842600007.0
2009-05-18 14:45:00,72.49,72.645,72.455,72.51,8695400004.0
2009-05-18 15:00:00,72.52,72.755,72.51,72.71,8190200005.0
2009-05-18 15:15:00,72.71,72.745,72.605,72.715,6461200001.0
2009-05-18 15:30:00,72.72,72.8,72.58,72.695,6095099999.0
2009-05-18 15:45:00,72.695,72.81,72.605,72.62,6048200001.0
2009-05-18 16:00:00,72.625,72.695,72.5,72.575,6165900002.0
2009-05-18 16:15:00,72.575,72.775,72.545,72.7,6039000001.0
2009-05-18 16:30:00,72.705,72.8,72.625,72.725,5598500000.0
2009-05-18 16:45:00,72.73,72.755,72.655,72.655,5004600001.0
2009-05-18 17:00:00,72.67,72.775,72.65,72.76,4834400002.0
2009-05-18 17:15:00,72.76,72.895,72.745,72.84,5503499999.0
2009-05-18 17:30:00,72.84,72.875,72.765,72.83,2810400001.0
2009-05-18 17:45:00,72.845,73.03,72.84,72.945,4411300006.0
2009-05-18 18:00:00,72.95,73.03,72.95,72.995,1782000000.0
2009-05-18 18:15:00,72.985,73.215,72.98,73.21,2890100000.0
2009-05-18 18:30:00,73.205,73.57,73.2,73.55,4357200001.0
2009-05-18 18:45:00,73.55,73.55,73.46,73.53,2440600000.0
2009-05-18 19:00:00,73.53,73.545,73.37,73.485,2036200000.0
2009-05-18 19:15:00,73.485,73.495,73.385,73.46,1538800000.0
2009-05-18 19:30:00,73.46,73.48,73.38,73.41,1174200000.0
2009-05-18 19:45:00,73.41,73.51,73.4,73.475,1125000000.0
2009-05-18 20:00:00,73.475,73.485,73.41,73.42,1196600000.0
2009-05-18 20:15:00,73.42,73.495,73.355,73.38,1539800001.0
2009-05-18 20:30:00,73.38,73.63,73.38,73.63,2200999999.0
2009-05-18 20:45:00,73.63,73.725,73.63,73.65,2113000000.0
2009-05-18 21:00:00,73.65,73.655,73.55,73.575,1279400000.0
2009-05-18 21:15:00,73.575,73.615,73.555,73.58,1660600001.0
2009-05-18 21:30:00,73.58,73.68,73.56,73.68,1299200000.0
2009-05-18 21:45:00,73.675,73.885,73.655,73.87,3012499999.0
2009-05-18 22:00:00,73.865,73.905,73.845,73.845,2428800000.0
2009-05-18 22:15:00,73.845,73.875,73.792,73.84,828800000.0
2009-05-18 22:30:00,73.845,73.855,73.752,73.815,751200002.0
2009-05-18 22:45:00,73.805,73.82,73.72,73.725,716800000.0
2009-05-18 23:00:00,73.733,73.733,73.6,73.675,661900000.0
2009-05-18 23:15:00,73.68,73.68,73.515,73.53,713600000.0
2009-05-18 23:30:00,73.525,73.555,73.485,73.555,558000000.0
2009-05-18 23:45:00,73.555,73.61,73.48,73.59,846200000.0
2009-05-19 00:00:00,73.6,73.61,73.49,73.6,1352600000.0
2009-05-19 00:15:00,73.595,73.71,73.59,73.695,1665000000.0
2009-05-19 00:30:00,73.7,73.75,73.665,73.75,972600000.0
2009-05-19 00:45:00,73.745,73.85,73.68,73.795,2793600004.0
2009-05-19 01:00:00,73.795,73.88,73.77,73.835,4056900004.0
2009-05-19 01:15:00,73.82,73.9,73.78,73.82,3896200008.0
2009-05-19 01:30:00,73.82,73.86,73.765,73.79,3567400005.0
2009-05-19 01:45:00,73.79,73.79,73.56,73.58,3207600003.0
2009-05-19 02:00:00,73.575,73.89,73.56,73.87,3828500003.0
2009-05-19 02:15:00,73.87,73.99,73.675,73.7,6204500000.0
2009-05-19 02:30:00,73.7,73.71,73.465,73.575,4726882004.0
2009-05-19 02:45:00,73.575,73.66,73.405,73.44,4103600000.0
2009-05-19 03:00:00,73.435,73.515,73.35,73.43,5085900010.0
2009-05-19 03:15:00,73.425,73.535,73.415,73.535,4340500000.0
2009-05-19 03:30:00,73.535,73.74,73.52,73.715,3126000001.0
2009-05-19 03:45:00,73.73,73.75,73.645,73.655,3908900006.0
2009-05-19 04:00:00,73.655,73.69,73.585,73.585,3393200003.0
2009-05-19 04:15:00,73.585,73.67,73.555,73.67,2668200005.0
2009-05-19 04:30:00,73.67,73.87,73.66,73.855,4238900006.0
2009-05-19 04:45:00,73.855,73.945,73.815,73.93,2891800001.0
2009-05-19 05:00:00,73.94,73.96,73.81,73.845,2417200007.0
2009-05-19 05:15:00,73.845,73.94,73.83,73.89,2676700015.0
2009-05-19 05:30:00,73.875,73.9,73.755,73.775,3014500001.0
2009-05-19 05:45:00,73.78,73.925,73.75,73.915,3749400003.0
2009-05-19 06:00:00,73.915,74.13,73.915,74.07,4354000008.0
2009-05-19 06:15:00,74.075,74.195,73.89,73.98,6285400001.0
2009-05-19 06:30:00,73.985,73.99,73.815,73.845,6018700003.0
2009-05-19 06:45:00,73.855,73.965,73.825,73.96,2730600014.0
2009-05-19 07:00:00,73.96,73.965,73.7,73.745,4377000004.0
2009-05-19 07:15:00,73.745,73.945,73.745,73.915,2841600006.0
2009-05-19 07:30:00,73.92,73.93,73.81,73.87,4421800007.0
2009-05-19 07:45:00,73.87,73.935,73.815,73.855,4668100005.0
2009-05-19 08:00:00,73.855,73.885,73.76,73.81,8887700023.0
2009-05-19 08:15:00,73.81,73.96,73.78,73.955,6941800004.0
2009-05-19 08:30:00,73.955,74.44,73.94,74.36,6800400004.0
2009-05-19 08:45:00,74.36,74.425,74.2,74.2,4011400004.0
2009-05-19 09:00:00,74.185,74.395,74.085,74.39,5844900006.0
2009-05-19 09:15:00,74.39,74.425,74.245,74.32,8830000004.0
2009-05-19 09:30:00,74.32,74.43,74.215,74.26,8630200008.0
2009-05-19 09:45:00,74.26,74.75,74.21,74.71,9361600007.0
2009-05-19 10:00:00,74.71,74.845,74.625,74.765,9384400000.0
2009-05-19 10:15:00,74.765,74.795,74.62,74.675,7059199998.0
2009-05-19 10:30:00,74.68,74.76,74.565,74.715,6967500003.0
2009-05-19 10:45:00,74.715,74.78,74.66,74.745,6833999998.0
2009-05-19 11:00:00,74.745,74.915,74.435,74.49,10309300009.0
2009-05-19 11:15:00,74.48,74.63,74.275,74.495,7037300003.0
2009-05-19 11:30:00,74.495,74.695,74.405,74.695,8024400006.0
2009-05-19 11:45:00,74.695,74.745,74.55,74.6,7142500008.0
2009-05-19 12:00:00,74.595,74.74,74.53,74.69,5938000000.0
2009-05-19 12:15:00,74.69,74.83,74.645,74.755,5968200005.0
2009-05-19 12:30:00,74.76,74.8,74.64,74.745,4908000001.0
2009-05-19 12:45:00,74.74,74.765,74.635,74.685,7405200010.0
2009-05-19 13:00:00,74.68,74.815,74.65,74.68,5946600005.0
2009-05-19 13:15:00,74.675,74.68,74.555,74.555,6949800010.0
2009-05-19 13:30:00,74.555,74.575,74.355,74.48,6566400004.0
2009-05-19 13:45:00,74.48,74.63,74.365,74.415,7342800009.0
2009-05-19 14:00:00,74.415,74.59,74.415,74.51,6481600004.0
2009-05-19 14:15:00,74.51,74.575,74.41,74.515,7835400014.0
2009-05-19 14:30:00,74.51,74.51,74.045,74.095,8940600007.0
2009-05-19 14:45:00,74.095,74.325,74.095,74.14,8250700013.0
2009-05-19 15:00:00,74.15,74.155,73.985,74.09,8050800006.0
2009-05-19 15:15:00,74.1,74.22,74.07,74.18,7855600017.0
2009-05-19 15:30:00,74.17,74.415,74.045,74.285,5992500000.0
2009-05-19 15:45:00,74.29,74.355,74.135,74.19,5072999999.0
2009-05-19 16:00:00,74.18,74.375,74.12,74.36,4762600002.0
2009-05-19 16:15:00,74.355,74.66,74.335,74.61,5414100002.0
2009-05-19 16:30:00,74.605,74.675,74.52,74.525,4960900003.0
2009-05-19 16:45:00,74.525,74.525,74.37,74.445,4650200000.0
2009-05-19 17:00:00,74.445,74.62,74.41,74.42,4175900001.0
2009-05-19 17:15:00,74.43,74.535,74.38,74.515,4299200000.0
2009-05-19 17:30:00,74.515,74.585,74.47,74.515,5077600003.0
2009-05-19 17:45:00,74.53,74.535,74.345,74.355,3447400001.0
2009-05-19 18:00:00,74.38,74.49,74.37,74.48,2370800000.0
2009-05-19 18:15:00,74.475,74.615,74.45,74.595,1887400000.0
2009-05-19 18:30:00,74.595,74.595,74.425,74.47,1612100000.0
2009-05-19 18:45:00,74.465,74.505,74.305,74.32,1621800000.0
2009-05-19 19:00:00,74.32,74.495,74.3,74.38,1335200000.0
2009-05-19 19:15:00,74.38,74.535,74.365,74.5,1748200000.0
2009-05-19 19:30:00,74.5,74.545,74.41,74.47,1601200001.0
2009-05-19 19:45:00,74.485,74.52,74.4,74.465,1485899999.0
2009-05-19 20:00:00,74.46,74.495,74.36,74.465,1896800000.0
2009-05-19 20:15:00,74.465,74.615,74.435,74.575,1758800000.0
2009-05-19 20:30:00,74.585,74.675,74.555,74.67,1698800000.0
2009-05-19 20:45:00,74.655,74.79,74.655,74.785,3344600000.0
2009-05-19 21:00:00,74.795,74.84,74.705,74.73,2523000000.0
2009-05-19 21:15:00,74.735,74.81,74.685,74.795,2315000001.0
2009-05-19 21:30:00,74.805,74.805,74.635,74.66,2062000000.0
2009-05-19 21:45:00,74.655,74.7,74.465,74.465,1684400000.0
2009-05-19 22:00:00,74.465,74.49,74.405,74.47,595800000.0
2009-05-19 22:15:00,74.46,74.48,74.37,74.405,1089800000.0
2009-05-19 22:30:00,74.41,74.45,74.349,74.425,917199999.0
2009-05-19 22:45:00,74.425,74.435,74.305,74.32,675800000.0
2009-05-19 23:00:00,74.31,74.352,74.21,74.275,873800000.0
2009-05-19 23:15:00,74.275,74.335,74.24,74.335,620000000.0
2009-05-19 23:30:00,74.335,74.335,74.208,74.25,771600002.0
2009-05-19 23:45:00,74.25,74.27,74.187,74.24,347000000.0
2009-05-20 00:00:00,74.24,74.37,74.235,74.37,1570600000.0
2009-05-20 00:15:00,74.37,74.46,74.325,74.445,1928300000.0
2009-05-20 00:30:00,74.445,74.45,74.355,74.39,1896199999.0
2009-05-20 00:45:00,74.385,74.46,74.375,74.43,2702200002.0
2009-05-20 01:00:00,74.43,74.47,74.415,74.46,1653000006.0
2009-05-20 01:15:00,74.445,74.625,74.44,74.61,2410400000.0
2009-05-20 01:30:00,74.6,74.605,74.555,74.57,1262200000.0
2009-05-20 01:45:00,74.57,74.605,74.36,74.52,3911999998.0
2009-05-20 02:00:00,74.52,74.52,74.25,74.35,7781899997.0
2009-05-20 02:15:00,74.35,74.37,74.165,74.17,4416700002.0
2009-05-20 02:30:00,74.18,74.18,74.0,74.0,6490599999.0
2009-05-20 02:45:00,74.0,74.04,73.875,73.93,5283900000.0
2009-05-20 03:00:00,73.92,73.95,73.825,73.875,4154000000.0
2009-05-20 03:15:00,73.875,74.03,73.84,74.0,4960799995.0
2009-05-20 03:30:00,74.0,74.03,73.78,73.79,4433299999.0
2009-05-20 03:45:00,73.795,73.815,73.62,73.735,8681500009.0
2009-05-20 04:00:00,73.75,73.83,73.705,73.72,5869400008.0
2009-05-20 04:15:00,73.72,73.72,73.47,73.59,8965500017.0
2009-05-20 04:30:00,73.59,73.645,73.425,73.5,5043200007.0
2009-05-20 04:45:00,73.495,73.69,73.48,73.68,6039000014.0
2009-05-20 05:00:00,73.69,73.87,73.67,73.81,5618800013.0
2009-05-20 05:15:00,73.81,73.82,73.61,73.665,6032600002.0
2009-05-20 05:30:00,73.665,73.73,73.655,73.705,3701400002.0
2009-05-20 05:45:00,73.705,73.825,73.66,73.815,3100400006.0
2009-05-20 06:00:00,73.81,73.98,73.775,73.96,4401300003.0
2009-05-20 06:15:00,73.96,74.01,73.88,73.975,4436600007.0
2009-05-20 06:30:00,73.975,74.04,73.8,73.835,5927000008.0
2009-05-20 06:45:00,73.835,73.935,73.805,73.83,2710900002.0
2009-05-20 07:00:00,73.835,73.835,73.68,73.705,4194600008.0
2009-05-20 07:15:00,73.7,73.705,73.605,73.685,4166400015.0
2009-05-20 07:30:00,73.69,73.69,73.455,73.495,3043199998.0
2009-05-20 07:45:00,73.495,73.58,73.48,73.505,2682500002.0
2009-05-20 08:00:00,73.515,73.645,73.505,73.59,2619500001.0
2009-05-20 08:15:00,73.58,73.805,73.565,73.695,5067400005.0
2009-05-20 08:30:00,73.695,73.75,73.545,73.56,7252500007.0
2009-05-20 08:45:00,73.555,73.805,73.54,73.785,9225000017.0
2009-05-20 09:00:00,73.795,74.08,73.745,74.075,10675399999.0
2009-05-20 09:15:00,74.08,74.12,73.985,74.095,7289400001.0
2009-05-20 09:30:00,74.09,74.22,74.03,74.1,8965300001.0
2009-05-20 09:45:00,74.09,74.21,74.025,74.06,8245200014.0
2009-05-20 10:00:00,74.06,74.25,74.06,74.125,7646900009.0
2009-05-20 10:15:00,74.125,74.315,74.095,74.265,6550900004.0
2009-05-20 10:30:00,74.265,74.28,74.035,74.055,6674200002.0
2009-05-20 10:45:00,74.055,74.265,74.01,74.175,6407999999.0
2009-05-20 11:00:00,74.175,74.205,74.01,74.065,6115000015.0
2009-05-20 11:15:00,74.065,74.105,73.985,74.055,5987800013.0
2009-05-20 11:30:00,74.07,74.24,74.025,74.17,7320300005.0
2009-05-20 11:45:00,74.165,74.19,73.95,73.98,4967400002.0
2009-05-20 12:00:00,73.98,74.075,73.925,73.99,5791200001.0
2009-05-20 12:15:00,73.99,74.04,73.755,73.795,7248200007.0
2009-05-20 12:30:00,73.79,73.85,73.67,73.8,8053600003.0
2009-05-20 12:45:00,73.79,74.025,73.79,73.94,8493000001.0
2009-05-20 13:00:00,73.93,74.03,73.78,73.81,5985399999.0
2009-05-20 13:15:00,73.805,74.02,73.805,73.955,7438600003.0
2009-05-20 13:30:00,73.955,74.325,73.955,74.255,9047000005.0
2009-05-20 13:45:00,74.255,74.35,74.195,74.2,8233200008.0
2009-05-20 14:00:00,74.2,74.27,74.11,74.215,8158200005.0
2009-05-20 14:15:00,74.225,74.35,74.15,74.25,9205900011.0
2009-05-20 14:30:00,74.25,74.375,74.21,74.23,8617600006.0
2009-05-20 14:45:00,74.23,74.31,74.21,74.26,7149400015.0
2009-05-20 15:00:00,74.26,74.345,74.215,74.25,7331300000.0
2009-05-20 15:15:00,74.245,74.33,74.22,74.27,6040200001.0
2009-05-20 15:30:00,74.27,74.475,74.265,74.375,4732400001.0
2009-05-20 15:45:00,74.38,74.525,74.24,74.29,6127300003.0
2009-05-20 16:00:00,74.29,74.48,74.28,74.38,3886300002.0
2009-05-20 16:15:00,74.375,74.46,74.155,74.18,4845500002.0
2009-05-20 16:30:00,74.19,74.315,74.135,74.285,3173800000.0
2009-05-20 16:45:00,74.285,74.3,74.165,74.22,3115800000.0
2009-05-20 17:00:00,74.22,74.25,74.095,74.145,3779900001.0
2009-05-20 17:15:00,74.145,74.21,74.075,74.19,3583699998.0
2009-05-20 17:30:00,74.21,74.31,74.185,74.21,3300300000.0
2009-05-20 17:45:00,74.21,74.22,73.925,73.93,3143300000.0
2009-05-20 18:00:00,73.935,73.995,73.805,73.935,2838800000.0
2009-05-20 18:15:00,73.93,73.93,73.685,73.72,2342941900.0
2009-05-20 18:30:00,73.715,73.765,73.64,73.725,2558000000.0
2009-05-20 18:45:00,73.725,73.825,73.575,73.585,2006400000.0
2009-05-20 19:00:00,73.585,73.77,73.54,73.77,2101813612.0
2009-05-20 19:15:00,73.775,73.82,73.68,73.815,1697000000.0
2009-05-20 19:30:00,73.815,73.995,73.77,73.925,1571500000.0
2009-05-20 19:45:00,73.915,73.93,73.81,73.83,1642100000.0
2009-05-20 20:00:00,73.825,73.965,73.775,73.87,2866700000.0
2009-05-20 20:15:00,73.865,74.115,73.8,74.05,1817600000.0
2009-05-20 20:30:00,74.055,74.09,73.8,73.88,2814399999.0
2009-05-20 20:45:00,73.875,74.075,73.86,74.035,2613000000.0
2009-05-20 21:00:00,74.035,74.035,73.77,73.775,1850699999.0
2009-05-20 21:15:00,73.775,73.82,73.58,73.61,2222500000.0
2009-05-20 21:30:00,73.61,73.615,73.435,73.455,1984000000.0
2009-05-20 21:45:00,73.455,73.495,73.415,73.46,1695800001.0
2009-05-20 22:00:00,73.45,73.45,73.3,73.43,1654400000.0
2009-05-20 22:15:00,73.435,73.475,73.38,73.39,845200000.0
2009-05-20 22:30:00,73.395,73.455,73.32,73.405,1300800000.0
2009-05-20 22:45:00,73.415,73.595,73.41,73.54,1471200000.0
2009-05-20 23:00:00,73.54,73.605,73.46,73.47,1127000000.0
2009-05-20 23:15:00,73.47,73.48,73.37,73.455,1385000000.0
2009-05-20 23:30:00,73.455,73.49,73.31,73.395,1036800000.0
2009-05-20 23:45:00,73.39,73.44,73.255,73.345,1318100002.0
2009-05-21 00:00:00,73.36,73.42,73.315,73.42,1063900000.0
2009-05-21 00:15:00,73.42,73.47,73.37,73.41,1205000000.0
2009-05-21 00:30:00,73.405,73.45,73.32,73.44,1673100000.0
2009-05-21 00:45:00,73.44,73.585,73.43,73.53,3322000003.0
2009-05-21 01:00:00,73.525,73.59,73.385,73.43,3098200003.0
2009-05-21 01:15:00,73.435,73.435,73.185,73.31,5153200000.0
2009-05-21 01:30:00,73.305,73.35,73.135,73.155,3521800006.0
2009-05-21 01:45:00,73.16,73.275,73.15,73.23,3205399996.0
2009-05-21 02:00:00,73.225,73.27,72.93,72.955,6548099997.0
2009-05-21 02:15:00,72.97,73.07,72.885,73.03,5018900004.0
2009-05-21 02:30:00,73.025,73.165,73.01,73.1,4348900003.0
2009-05-21 02:45:00,73.105,73.115,72.91,72.94,3578199998.0
2009-05-21 03:00:00,72.94,73.16,72.93,73.09,3790099997.0
2009-05-21 03:15:00,73.08,73.14,72.88,72.9,6013400000.0
2009-05-21 03:30:00,72.9,73.065,72.865,73.025,3495400000.0
2009-05-21 03:45:00,73.025,73.15,73.005,73.135,4885199996.0
2009-05-21 04:00:00,73.135,73.21,73.035,73.21,5214500001.0
2009-05-21 04:15:00,73.205,73.46,73.2,73.37,4904100000.0
2009-05-21 04:30:00,73.37,73.535,73.33,73.44,3517599998.0
2009-05-21 04:45:00,73.445,73.485,73.355,73.43,3958500002.0
2009-05-21 05:00:00,73.43,73.47,73.335,73.345,3989800000.0
2009-05-21 05:15:00,73.35,73.41,73.28,73.295,2324400001.0
2009-05-21 05:30:00,73.295,73.39,73.29,73.365,3099600000.0
2009-05-21 05:45:00,73.365,73.505,73.345,73.385,3170700001.0
2009-05-21 06:00:00,73.38,73.46,73.36,73.37,1955999999.0
2009-05-21 06:15:00,73.375,73.425,73.325,73.36,2524600000.0
2009-05-21 06:30:00,73.36,73.375,73.23,73.25,4243000000.0
2009-05-21 06:45:00,73.25,73.31,73.21,73.235,2717600002.0
2009-05-21 07:00:00,73.235,73.305,73.21,73.225,5332599997.0
2009-05-21 07:15:00,73.225,73.27,73.2,73.21,4522600000.0
2009-05-21 07:30:00,73.22,73.31,73.21,73.26,5267100006.0
2009-05-21 07:45:00,73.26,73.335,73.25,73.3,5007799997.0
2009-05-21 08:00:00,73.3,73.64,73.295,73.52,7342700000.0
2009-05-21 08:15:00,73.52,73.665,73.505,73.59,5479499999.0
2009-05-21 08:30:00,73.575,73.635,73.375,73.565,6697000001.0
2009-05-21 08:45:00,73.57,73.63,73.36,73.405,6775999999.0
2009-05-21 09:00:00,73.405,73.52,73.285,73.515,6703899998.0
2009-05-21 09:15:00,73.515,73.615,73.425,73.45,7906699995.0
2009-05-21 09:30:00,73.46,73.52,73.155,73.26,6059400004.0
2009-05-21 09:45:00,73.25,73.345,73.19,73.325,5094999999.0
2009-05-21 10:00:00,73.33,73.49,73.26,73.325,7210500004.0
2009-05-21 10:15:00,73.32,73.42,72.895,73.015,7123800001.0
2009-05-21 10:30:00,73.02,73.175,72.92,73.055,7659200006.0
2009-05-21 10:45:00,73.055,73.075,72.61,72.81,8820300000.0
2009-05-21 11:00:00,72.82,73.07,72.76,72.86,7832200003.0
2009-05-21 11:15:00,72.87,73.035,72.785,73.005,8041400001.0
2009-05-21 11:30:00,73.005,73.02,72.845,72.95,7283000002.0
2009-05-21 11:45:00,72.955,73.065,72.825,72.935,6787500000.0
2009-05-21 12:00:00,72.95,73.09,72.9,73.01,8502900000.0
2009-05-21 12:15:00,73.015,73.205,72.995,73.155,7992199999.0
2009-05-21 12:30:00,73.15,73.36,73.07,73.205,9371700005.0
2009-05-21 12:45:00,73.205,73.3,73.115,73.29,7866600000.0
2009-05-21 13:00:00,73.28,73.3,72.92,72.975,8390100009.0
2009-05-21 13:15:00,72.985,73.145,72.945,73.075,6917400002.0
2009-05-21 13:30:00,73.075,73.195,73.06,73.065,6761399998.0
2009-05-21 13:45:00,73.055,73.21,72.95,73.07,7359200001.0
2009-05-21 14:00:00,73.07,73.26,73.015,73.24,6743800004.0
2009-05-21 14:15:00,73.235,73.245,73.16,73.215,5434599999.0
2009-05-21 14:30:00,73.21,73.21,73.075,73.085,7997700001.0
2009-05-21 14:45:00,73.085,73.1,72.73,72.76,9021900002.0
2009-05-21 15:00:00,72.76,72.77,72.595,72.7,8117199997.0
2009-05-21 15:15:00,72.695,72.76,72.495,72.72,6981699998.0
2009-05-21 15:30:00,72.72,72.91,72.64,72.86,5673700001.0
2009-05-21 15:45:00,72.86,73.04,72.65,72.65,5829500005.0
2009-05-21 16:00:00,72.645,73.08,72.645,72.975,6567200006.0
2009-05-21 16:15:00,72.97,73.02,72.655,72.66,5429000001.0
2009-05-21 16:30:00,72.655,72.935,72.61,72.89,5070600000.0
2009-05-21 16:45:00,72.885,72.95,72.795,72.85,5547700003.0
2009-05-21 17:00:00,72.845,72.995,72.725,72.975,4603100002.0
2009-05-21 17:15:00,72.975,73.19,72.955,73.16,5235700000.0
2009-05-21 17:30:00,73.15,73.505,73.065,73.475,5232800001.0
2009-05-21 17:45:00,73.465,73.555,73.335,73.52,4894000000.0
2009-05-21 18:00:00,73.52,73.68,73.445,73.605,7539599998.0
2009-05-21 18:15:00,73.61,73.61,73.495,73.55,3686800001.0
2009-05-21 18:30:00,73.555,73.69,73.515,73.66,3064700000.0
2009-05-21 18:45:00,73.665,73.67,73.415,73.525,4417299999.0
2009-05-21 19:00:00,73.52,73.62,73.37,73.38,3378600000.0
2009-05-21 19:15:00,73.38,73.475,73.3,73.365,3186399999.0
2009-05-21 19:30:00,73.365,73.485,73.34,73.47,3052399999.0
2009-05-21 19:45:00,73.47,73.565,73.335,73.395,3235299999.0
2009-05-21 20:00:00,73.385,73.41,73.015,73.075,5145299999.0
2009-05-21 20:15:00,73.075,73.17,73.025,73.135,4412799997.0
2009-05-21 20:30:00,73.135,73.165,73.02,73.05,3982299999.0
2009-05-21 20:45:00,73.055,73.09,72.95,73.04,4889600004.0
2009-05-21 21:00:00,73.045,73.13,73.015,73.08,4568000002.0
2009-05-21 21:15:00,73.075,73.175,73.025,73.165,2715800000.0
2009-05-21 21:30:00,73.16,73.32,73.135,73.22,4302000000.0
2009-05-21 21:45:00,73.225,73.265,73.12,73.225,2889300000.0
2009-05-21 22:00:00,73.22,73.255,73.18,73.19,1823200000.0
2009-05-21 22:15:00,73.19,73.3,73.175,73.27,2151700000.0
2009-05-21 22:30:00,73.265,73.385,73.255,73.36,1520999999.0
2009-05-21 22:45:00,73.38,73.485,73.37,73.465,1942000002.0
2009-05-21 23:00:00,73.465,73.61,73.417,73.56,1321000000.0
2009-05-21 23:15:00,73.565,73.635,73.52,73.575,1218500000.0
2009-05-21 23:30:00,73.57,73.625,73.515,73.545,864400000.0
2009-05-21 23:45:00,73.545,73.545,73.395,73.455,1027800002.0
2009-05-22 00:00:00,73.44,73.45,73.315,73.34,2897200001.0
2009-05-22 00:15:00,73.34,73.34,73.205,73.265,1750600001.0
2009-05-22 00:30:00,73.27,73.36,73.215,73.315,2902000000.0
2009-05-22 00:45:00,73.315,73.345,73.21,73.25,3720900000.0
2009-05-22 01:00:00,73.245,73.3,73.2,73.3,2365000001.0
2009-05-22 01:15:00,73.295,73.39,73.28,73.38,3089600000.0
2009-05-22 01:30:00,73.38,73.395,73.175,73.31,5824900003.0
2009-05-22 01:45:00,73.31,73.33,73.195,73.255,6954999987.0
2009-05-22 02:00:00,73.255,73.415,73.195,73.405,7475499982.0
2009-05-22 02:15:00,73.395,73.41,73.27,73.29,7702699973.0
2009-05-22 02:30:00,73.29,73.42,73.265,73.39,6617199987.0
2009-05-22 02:45:00,73.39,73.535,73.325,73.535,7032599999.0
2009-05-22 03:00:00,73.51,73.61,73.49,73.5,6821399977.0
2009-05-22 03:15:00,73.495,73.7,73.495,73.6,6263200001.0
2009-05-22 03:30:00,73.585,73.72,73.545,73.665,5249699996.0
2009-05-22 03:45:00,73.665,73.69,73.49,73.49,4711299999.0
2009-05-22 04:00:00,73.49,73.53,73.43,73.44,2807000000.0
2009-05-22 04:15:00,73.44,73.505,73.31,73.385,7255999979.0
2009-05-22 04:30:00,73.385,73.51,73.385,73.47,3981799989.0
2009-05-22 04:45:00,73.47,73.48,73.385,73.46,3071199995.0
2009-05-22 05:00:00,73.46,73.53,73.425,73.46,3655799994.0
2009-05-22 05:15:00,73.46,73.485,73.42,73.44,2733899998.0
2009-05-22 05:30:00,73.435,73.495,73.38,73.39,3235799999.0
2009-05-22 05:45:00,73.39,73.44,73.285,73.39,4414899998.0
2009-05-22 06:00:00,73.385,73.4,73.25,73.26,4264499994.0
2009-05-22 06:15:00,73.26,73.3,73.12,73.265,3646599998.0
2009-05-22 06:30:00,73.27,73.34,73.175,73.255,2142600000.0
2009-05-22 06:45:00,73.245,73.37,73.19,73.315,3060700000.0
2009-05-22 07:00:00,73.315,73.35,73.195,73.31,6479599979.0
2009-05-22 07:15:00,73.295,73.32,73.195,73.2,5567799981.0
2009-05-22 07:30:00,73.2,73.29,73.17,73.27,5385599974.0
2009-05-22 07:45:00,73.28,73.3,73.2,73.22,4550999973.0
2009-05-22 08:00:00,73.22,73.38,73.185,73.32,7428599975.0
2009-05-22 08:15:00,73.32,73.4,73.275,73.375,5697399985.0
2009-05-22 08:30:00,73.37,73.56,73.365,73.465,8295199994.0
2009-05-22 08:45:00,73.465,73.53,73.395,73.52,7857099994.0
2009-05-22 09:00:00,73.52,73.565,73.26,73.34,11562099987.0
2009-05-22 09:15:00,73.34,73.48,73.23,73.27,9976399998.0
2009-05-22 09:30:00,73.27,73.3,73.095,73.225,8592799996.0
2009-05-22 09:45:00,73.22,73.35,73.085,73.295,9706600003.0
2009-05-22 10:00:00,73.295,73.38,73.175,73.37,9337199997.0
2009-05-22 10:15:00,73.37,73.46,73.295,73.43,8324799985.0
2009-05-22 10:30:00,73.43,73.56,73.34,73.445,11055899989.0
2009-05-22 10:45:00,73.445,73.53,73.4,73.465,8711199998.0
2009-05-22 11:00:00,73.465,73.52,73.4,73.45,7797599983.0
2009-05-22 11:15:00,73.45,73.595,73.435,73.52,7232199996.0
2009-05-22 11:30:00,73.525,73.555,73.44,73.495,8458199995.0
2009-05-22 11:45:00,73.5,73.5,73.345,73.39,7252899999.0
2009-05-22 12:00:00,73.39,73.45,73.275,73.415,6405200001.0
2009-05-22 12:15:00,73.43,73.485,73.375,73.44,3852600000.0
2009-05-22 12:30:00,73.44,73.64,73.42,73.62,5070800001.0
2009-05-22 12:45:00,73.62,73.745,73.575,73.685,6105000002.0
2009-05-22 13:00:00,73.68,73.77,73.62,73.645,4132999996.0
2009-05-22 13:15:00,73.65,73.765,73.575,73.765,6542600000.0
2009-05-22 13:30:00,73.77,73.77,73.6,73.64,4659599998.0
2009-05-22 13:45:00,73.635,73.8,73.575,73.635,6328200003.0
2009-05-22 14:00:00,73.64,73.755,73.63,73.67,6346399999.0
2009-05-22 14:15:00,73.67,73.865,73.66,73.785,7707600000.0
2009-05-22 14:30:00,73.79,73.89,73.73,73.87,6887500001.0
2009-05-22 14:45:00,73.87,73.92,73.74,73.78,7830000001.0
2009-05-22 15:00:00,73.775,74.01,73.69,73.995,7681999999.0
2009-05-22 15:15:00,73.99,74.0,73.865,73.95,7449000000.0
2009-05-22 15:30:00,73.935,73.95,73.7,73.705,5535900000.0
2009-05-22 15:45:00,73.71,73.84,73.62,73.68,5173400000.0
2009-05-22 16:00:00,73.675,73.94,73.655,73.895,4947000000.0
2009-05-22 16:15:00,73.9,74.125,73.795,74.05,5903900001.0
2009-05-22 16:30:00,74.045,74.22,73.94,74.21,5552000000.0
2009-05-22 16:45:00,74.21,74.295,74.135,74.255,5213200000.0
2009-05-22 17:00:00,74.26,74.27,74.175,74.255,4322700000.0
2009-05-22 17:15:00,74.255,74.325,74.2,74.215,3654300000.0
2009-05-22 17:30:00,74.23,74.29,74.065,74.15,5029100000.0
2009-05-22 17:45:00,74.155,74.17,74.05,74.16,4109499999.0
2009-05-22 18:00:00,74.16,74.315,74.16,74.255,2383200001.0
2009-05-22 18:15:00,74.255,74.28,74.12,74.155,1946900000.0
2009-05-22 18:30:00,74.16,74.16,74.02,74.09,2045400000.0
2009-05-22 18:45:00,74.095,74.175,74.055,74.075,2049300000.0
2009-05-22 19:00:00,74.075,74.22,74.065,74.185,2739000000.0
2009-05-22 19:15:00,74.18,74.305,74.18,74.2,2008200000.0
2009-05-22 19:30:00,74.2,74.225,74.06,74.19,2012000000.0
2009-05-22 19:45:00,74.185,74.22,74.12,74.16,2002400000.0
2009-05-22 20:00:00,74.165,74.285,74.14,74.27,2326900000.0
2009-05-22 20:15:00,74.27,74.46,74.25,74.43,2176600000.0
2009-05-22 20:30:00,74.43,74.5,74.405,74.445,932800000.0
2009-05-22 20:45:00,74.44,74.455,74.39,74.43,1002000000.0
2009-05-22 21:00:00,74.43,74.53,74.415,74.515,886600000.0
2009-05-22 21:15:00,74.52,74.52,74.28,74.33,347800000.0
2009-05-22 21:30:00,74.32,74.37,74.29,74.33,315000000.0
2009-05-22 21:45:00,74.32,74.335,74.255,74.325,638800000.0
2009-05-22 22:00:00,74.33,74.33,74.26,74.295,533600000.0
2009-05-22 22:15:00,74.29,74.365,74.28,74.335,516000001.0
2009-05-22 22:30:00,74.335,74.37,74.145,74.2,984000000.0
2009-05-22 22:45:00,74.2,74.22,74.15,74.15,403000000.0
2009-05-24 23:00:00,74.065,74.13,73.85,74.105,796200000.0
2009-05-24 23:15:00,74.1,74.14,74.02,74.065,285400000.0
2009-05-24 23:30:00,74.07,74.125,73.96,74.11,341600000.0
2009-05-24 23:45:00,74.11,74.12,74.055,74.1,456200000.0
2009-05-25 00:00:00,74.095,74.095,73.96,73.995,1814600000.0
2009-05-25 00:15:00,73.995,74.045,73.955,73.99,1196100000.0
2009-05-25 00:30:00,73.99,74.005,73.923,74.0,984400000.0
2009-05-25 00:45:00,74.005,74.12,73.995,74.075,990600000.0
2009-05-25 01:00:00,74.08,74.11,73.99,74.08,1280400000.0
2009-05-25 01:15:00,74.085,74.115,74.035,74.075,2577800000.0
2009-05-25 01:30:00,74.075,74.125,74.035,74.05,1885000000.0
2009-05-25 01:45:00,74.05,74.07,73.98,74.02,2331000000.0
2009-05-25 02:00:00,74.05,74.06,73.845,73.94,4665199999.0
2009-05-25 02:15:00,73.95,73.95,73.775,73.915,5323999994.0
2009-05-25 02:30:00,73.925,73.97,73.845,73.85,3525399999.0
2009-05-25 02:45:00,73.85,73.93,73.785,73.795,2086400000.0
2009-05-25 03:00:00,73.795,74.03,73.765,73.905,3633400006.0
2009-05-25 03:15:00,73.91,73.965,73.8,73.835,3598400002.0
2009-05-25 03:30:00,73.835,73.89,73.81,73.83,3869600000.0
2009-05-25 03:45:00,73.83,73.9,73.735,73.765,4778400000.0
2009-05-25 04:00:00,73.76,73.76,73.63,73.66,4806800000.0
2009-05-25 04:15:00,73.66,73.77,73.65,73.705,3725000000.0
2009-05-25 04:30:00,73.705,73.735,73.535,73.57,5306000001.0
2009-05-25 04:45:00,73.575,73.6,73.445,73.565,7138600000.0
2009-05-25 05:00:00,73.57,73.63,73.44,73.505,4398000003.0
2009-05-25 05:15:00,73.505,73.64,73.505,73.585,3511800004.0
2009-05-25 05:30:00,73.6,73.61,73.535,73.59,2898999999.0
2009-05-25 05:45:00,73.59,73.63,73.555,73.63,2272600000.0
2009-05-25 06:00:00,73.63,73.74,73.63,73.73,1456200000.0
2009-05-25 06:15:00,73.74,73.775,73.72,73.76,2167400000.0
2009-05-25 06:30:00,73.76,73.8,73.725,73.795,2781000000.0
2009-05-25 06:45:00,73.795,73.975,73.77,73.91,4394200000.0
2009-05-25 07:00:00,73.91,74.27,73.88,74.245,6305799997.0
2009-05-25 07:15:00,74.24,74.5,74.21,74.365,7205300001.0
2009-05-25 07:30:00,74.365,74.37,74.245,74.305,5242199997.0
2009-05-25 07:45:00,74.31,74.31,74.225,74.225,3887399992.0
2009-05-25 08:00:00,74.225,74.36,74.215,74.32,5551800001.0
2009-05-25 08:15:00,74.32,74.355,74.145,74.23,3499400001.0
2009-05-25 08:30:00,74.22,74.305,74.215,74.255,1532600000.0
2009-05-25 08:45:00,74.25,74.26,74.11,74.145,2973600000.0
2009-05-25 09:00:00,74.155,74.245,74.055,74.14,2619600000.0
2009-05-25 09:15:00,74.14,74.155,74.035,74.08,1795800000.0
2009-05-25 09:30:00,74.075,74.09,74.02,74.05,3170300000.0
2009-05-25 09:45:00,74.055,74.08,73.865,73.915,1976200000.0
2009-05-25 10:00:00,73.91,74.0,73.79,74.0,3266200000.0
2009-05-25 10:15:00,74.0,74.01,73.81,73.94,2376799999.0
2009-05-25 10:30:00,73.92,74.04,73.92,73.94,1653000001.0
2009-05-25 10:45:00,73.913,74.05,73.9,74.005,2004000001.0
2009-05-25 11:00:00,74.0,74.045,73.955,74.04,1949200000.0
2009-05-25 11:15:00,74.04,74.245,74.03,74.17,2281000000.0
2009-05-25 11:30:00,74.17,74.17,74.07,74.115,1811000000.0
2009-05-25 11:45:00,74.11,74.12,73.995,74.095,1439399999.0
2009-05-25 12:00:00,74.09,74.105,73.98,73.995,1840200000.0
2009-05-25 12:15:00,73.995,74.08,73.975,74.02,1843000000.0
2009-05-25 12:30:00,74.015,74.11,74.015,74.105,972799999.0
2009-05-25 12:45:00,74.105,74.195,74.1,74.115,1740200002.0
2009-05-25 13:00:00,74.12,74.225,74.08,74.22,2147799999.0
2009-05-25 13:15:00,74.225,74.24,74.175,74.2,2842000000.0
2009-05-25 13:30:00,74.2,74.345,74.19,74.315,2400000000.0
2009-05-25 13:45:00,74.31,74.32,74.29,74.305,2106400001.0
2009-05-25 14:00:00,74.305,74.34,74.26,74.305,2083199998.0
2009-05-25 14:15:00,74.305,74.305,74.2,74.28,2771199999.0
2009-05-25 14:30:00,74.28,74.32,74.22,74.3,2202200004.0
2009-05-25 14:45:00,74.295,74.33,74.285,74.315,1565600000.0
2009-05-25 15:00:00,74.315,74.325,74.235,74.235,1883000001.0
2009-05-25 15:15:00,74.23,74.245,74.19,74.23,2191399992.0
2009-05-25 15:30:00,74.235,74.235,74.19,74.2,1089799997.0
2009-05-25 15:45:00,74.195,74.26,74.18,74.255,1215599997.0
2009-05-25 16:00:00,74.26,74.295,74.22,74.22,1373199994.0
2009-05-25 16:15:00,74.225,74.305,74.22,74.285,1090199998.0
2009-05-25 16:30:00,74.285,74.345,74.28,74.32,265800000.0
2009-05-25 16:45:00,74.325,74.375,74.225,74.24,1008400000.0
2009-05-25 17:00:00,74.23,74.29,74.2,74.26,775800000.0
2009-05-25 17:15:00,74.25,74.33,74.15,74.18,1257200000.0
2009-05-25 17:30:00,74.17,74.17,74.05,74.11,391800000.0
2009-05-25 17:45:00,74.11,74.14,74.07,74.07,472700000.0
2009-05-25 18:00:00,74.065,74.1,74.036,74.08,628200000.0
2009-05-25 18:15:00,74.04,74.085,74.02,74.06,362400000.0
2009-05-25 18:30:00,74.05,74.055,73.987,74.025,1702400003.0
2009-05-25 18:45:00,74.025,74.09,73.991,74.055,721000000.0
2009-05-25 19:00:00,74.06,74.06,74.003,74.034,3611500001.0
2009-05-25 19:15:00,74.028,74.14,74.005,74.1,2676599996.0
2009-05-25 19:30:00,74.11,74.195,74.095,74.145,338600000.0
2009-05-25 19:45:00,74.14,74.157,74.098,74.1,2670200000.0
2009-05-25 20:00:00,74.135,74.15,74.071,74.114,2634600000.0
2009-05-25 20:15:00,74.105,74.118,74.022,74.058,3639400001.0
2009-05-25 20:30:00,74.028,74.08,74.005,74.047,1668800000.0
2009-05-25 20:45:00,74.037,74.095,74.017,74.082,1350400000.0
2009-05-25 21:00:00,74.09,74.105,74.041,74.083,1369000000.0
2009-05-25 21:15:00,74.095,74.11,74.05,74.086,484200000.0
2009-05-25 21:30:00,74.11,74.145,74.074,74.091,719800000.0
2009-05-25 21:45:00,74.125,74.17,74.093,74.125,899400000.0
2009-05-25 22:00:00,74.08,74.15,74.043,74.145,2078500004.0
2009-05-25 22:15:00,74.117,74.145,73.984,74.135,372200000.0
2009-05-25 22:30:00,74.13,74.215,74.12,74.2,259599999.0
2009-05-25 22:45:00,74.21,74.225,74.11,74.13,1007399998.0
2009-05-25 23:00:00,74.157,74.157,74.02,74.145,605400003.0
2009-05-25 23:15:00,74.145,74.165,74.115,74.131,711600000.0
2009-05-25 23:30:00,74.17,74.2,74.14,74.184,712400000.0
2009-05-25 23:45:00,74.2,74.2,74.094,74.11,1036200000.0
2009-05-26 00:00:00,74.11,74.125,74.04,74.12,215800000.0
2009-05-26 00:15:00,74.095,74.105,74.026,74.06,381400000.0
2009-05-26 00:30:00,74.06,74.075,74.01,74.01,902600000.0
2009-05-26 00:45:00,74.01,74.03,73.899,73.99,902000001.0
2009-05-26 01:00:00,73.99,74.0,73.845,73.86,2448400003.0
2009-05-26 01:15:00,73.855,73.96,73.805,73.89,2191799997.0
2009-05-26 01:30:00,73.885,74.075,73.88,74.06,2078400000.0
2009-05-26 01:45:00,74.05,74.08,74.01,74.075,1152000000.0
2009-05-26 02:00:00,74.075,74.26,74.05,74.2,2570800000.0
2009-05-26 02:15:00,74.195,74.28,74.1,74.12,2851400002.0
2009-05-26 02:30:00,74.12,74.13,73.99,74.07,2723800000.0
2009-05-26 02:45:00,74.045,74.065,73.75,73.81,4271000001.0
2009-05-26 03:00:00,73.81,73.9,73.73,73.735,3173500001.0
2009-05-26 03:15:00,73.735,73.8,73.56,73.72,6088500006.0
2009-05-26 03:30:00,73.72,73.74,73.45,73.49,3476599999.0
2009-05-26 03:45:00,73.485,73.565,73.33,73.54,4973100000.0
2009-05-26 04:00:00,73.54,73.61,73.47,73.57,1485400000.0
2009-05-26 04:15:00,73.57,73.635,73.54,73.605,1519400000.0
2009-05-26 04:30:00,73.605,73.705,73.585,73.69,2682599996.0
2009-05-26 04:45:00,73.685,73.71,73.645,73.67,1898600006.0
2009-05-26 05:00:00,73.665,73.755,73.66,73.72,2772399994.0
2009-05-26 05:15:00,73.72,73.795,73.69,73.785,1143200003.0
2009-05-26 05:30:00,73.775,73.79,73.73,73.74,495200000.0
2009-05-26 05:45:00,73.74,73.74,73.565,73.58,3863100008.0
2009-05-26 06:00:00,73.59,73.685,73.565,73.63,3167200001.0
2009-05-26 06:15:00,73.63,73.76,73.625,73.74,1830800002.0
2009-05-26 06:30:00,73.715,73.77,73.695,73.73,1159400001.0
2009-05-26 06:45:00,73.73,73.78,73.675,73.68,3462700001.0
2009-05-26 07:00:00,73.68,73.78,73.675,73.76,2283399999.0
2009-05-26 07:15:00,73.76,73.78,73.715,73.72,3212800000.0
2009-05-26 07:30:00,73.715,73.735,73.65,73.71,4747200002.0
2009-05-26 07:45:00,73.715,74.05,73.715,73.99,4221200000.0
2009-05-26 08:00:00,73.99,74.0,73.785,73.85,4458899999.0
2009-05-26 08:15:00,73.85,73.85,73.665,73.73,5619000001.0
2009-05-26 08:30:00,73.73,73.78,73.58,73.585,6831599996.0
2009-05-26 08:45:00,73.585,73.62,73.325,73.43,7964300002.0
2009-05-26 09:00:00,73.43,73.54,73.39,73.47,6966599997.0
2009-05-26 09:15:00,73.47,73.66,73.42,73.435,7166000002.0
2009-05-26 09:30:00,73.435,73.54,73.39,73.5,6256099994.0
2009-05-26 09:45:00,73.5,73.61,73.44,73.515,5436600001.0
2009-05-26 10:00:00,73.515,73.615,73.41,73.41,8752299998.0
2009-05-26 10:15:00,73.41,73.625,73.355,73.6,8343200002.0
2009-05-26 10:30:00,73.6,73.64,73.32,73.39,9545000001.0
2009-05-26 10:45:00,73.39,73.47,73.265,73.39,6853800001.0
2009-05-26 11:00:00,73.39,73.535,73.34,73.505,8731300001.0
2009-05-26 11:15:00,73.5,73.58,73.38,73.41,10337199998.0
2009-05-26 11:30:00,73.405,73.635,73.345,73.57,7910999998.0
2009-05-26 11:45:00,73.565,73.585,73.42,73.54,5276799999.0
2009-05-26 12:00:00,73.54,73.6,73.45,73.46,6884400002.0
2009-05-26 12:15:00,73.46,73.475,73.405,73.45,7631600006.0
2009-05-26 12:30:00,73.455,73.47,73.165,73.165,7258800002.0
2009-05-26 12:45:00,73.16,73.275,73.08,73.26,7731500005.0
2009-05-26 13:00:00,73.26,73.38,73.24,73.33,6948000005.0
2009-05-26 13:15:00,73.34,73.42,73.215,73.36,6269700008.0
2009-05-26 13:30:00,73.355,73.495,73.32,73.48,5175200001.0
2009-05-26 13:45:00,73.485,73.56,73.46,73.47,8859799995.0
2009-05-26 14:00:00,73.47,73.595,73.46,73.55,7127700011.0
2009-05-26 14:15:00,73.545,73.59,73.435,73.49,7306000001.0
2009-05-26 14:30:00,73.485,73.54,73.4,73.41,6329599999.0
2009-05-26 14:45:00,73.415,73.47,73.275,73.385,5472700001.0
2009-05-26 15:00:00,73.375,73.375,73.235,73.28,5432400001.0
2009-05-26 15:15:00,73.28,73.31,73.165,73.195,6308600004.0
2009-05-26 15:30:00,73.2,73.515,73.19,73.48,6407500000.0
2009-05-26 15:45:00,73.48,73.54,73.34,73.54,6450182203.0
2009-05-26 16:00:00,73.535,73.985,73.535,73.965,6867399994.0
2009-05-26 16:15:00,73.96,74.06,73.82,73.88,6085764404.0
2009-05-26 16:30:00,73.87,73.955,73.79,73.825,5756400005.0
2009-05-26 16:45:00,73.825,74.055,73.82,74.03,5412400004.0
2009-05-26 17:00:00,74.03,74.08,73.92,74.075,7178000010.0
2009-05-26 17:15:00,74.07,74.2,74.03,74.19,7940000016.0
2009-05-26 17:30:00,74.19,74.42,74.16,74.41,6022899998.0
2009-05-26 17:45:00,74.41,74.44,74.315,74.34,4962599999.0
2009-05-26 18:00:00,74.34,74.435,74.31,74.395,2525800001.0
2009-05-26 18:15:00,74.39,74.52,74.36,74.465,3557800003.0
2009-05-26 18:30:00,74.465,74.465,74.335,74.43,2871199997.0
2009-05-26 18:45:00,74.425,74.535,74.385,74.445,3936199992.0
2009-05-26 19:00:00,74.455,74.57,74.37,74.38,4197199996.0
2009-05-26 19:15:00,74.37,74.515,74.37,74.46,3687600001.0
2009-05-26 19:30:00,74.46,74.48,74.375,74.455,4107000010.0
2009-05-26 19:45:00,74.465,74.665,74.46,74.6,3371399992.0
2009-05-26 20:00:00,74.6,74.69,74.565,74.59,5290800001.0
2009-05-26 20:15:00,74.6,74.68,74.475,74.57,5112700009.0
2009-05-26 20:30:00,74.57,74.675,74.56,74.63,3838799999.0
2009-05-26 20:45:00,74.625,74.645,74.485,74.5,4901499992.0
2009-05-26 21:00:00,74.5,74.7,74.5,74.64,4443800012.0
2009-05-26 21:15:00,74.64,74.69,74.535,74.675,2861599996.0
2009-05-26 21:30:00,74.67,74.74,74.63,74.69,2010200000.0
2009-05-26 21:45:00,74.695,74.71,74.585,74.705,2160200000.0
2009-05-26 22:00:00,74.7,74.905,74.665,74.865,1651600000.0
2009-05-26 22:15:00,74.865,74.865,74.78,74.82,472800000.0
2009-05-26 22:30:00,74.81,74.81,74.589,74.64,681000000.0
2009-05-26 22:45:00,74.63,74.745,74.62,74.685,793400000.0
2009-05-26 23:00:00,74.675,74.74,74.578,74.74,605200000.0
2009-05-26 23:15:00,74.735,74.765,74.71,74.735,553400000.0
2009-05-26 23:30:00,74.735,74.745,74.675,74.675,324000000.0
2009-05-26 23:45:00,74.675,74.705,74.675,74.685,336400000.0
2009-05-27 00:00:00,74.68,74.74,74.63,74.74,1091400000.0
2009-05-27 00:15:00,74.71,74.83,74.698,74.76,1014400000.0
2009-05-27 00:30:00,74.76,74.85,74.755,74.815,1120800000.0
2009-05-27 00:45:00,74.835,74.95,74.805,74.88,1452400000.0
2009-05-27 01:00:00,74.88,75.02,74.88,74.96,2243200000.0
2009-05-27 01:15:00,74.96,75.1,74.95,75.09,2306500000.0
2009-05-27 01:30:00,75.09,75.17,75.085,75.105,2220300001.0
2009-05-27 01:45:00,75.105,75.15,74.925,75.0,3256200000.0
2009-05-27 02:00:00,75.0,75.0,74.87,74.97,3115600000.0
2009-05-27 02:15:00,74.97,75.01,74.795,74.805,3205000000.0
2009-05-27 02:30:00,74.82,74.9,74.755,74.77,1486000000.0
2009-05-27 02:45:00,74.77,74.79,74.64,74.71,2029400000.0
2009-05-27 03:00:00,74.71,74.835,74.695,74.74,3705700000.0
2009-05-27 03:15:00,74.755,74.825,74.695,74.78,1972900000.0
2009-05-27 03:30:00,74.78,74.945,74.78,74.84,2591000000.0
2009-05-27 03:45:00,74.84,74.965,74.805,74.93,4137200002.0
2009-05-27 04:00:00,74.92,74.98,74.87,74.95,4905199993.0
2009-05-27 04:15:00,74.96,74.96,74.745,74.82,4251972205.0
2009-05-27 04:30:00,74.82,74.89,74.795,74.855,3256500000.0
2009-05-27 04:45:00,74.86,74.9,74.815,74.86,2485199993.0
2009-05-27 05:00:00,74.86,74.98,74.845,74.965,3106100001.0
2009-05-27 05:15:00,74.965,75.1,74.93,75.09,5044399993.0
2009-05-27 05:30:00,75.09,75.17,75.03,75.15,4323400002.0
2009-05-27 05:45:00,75.15,75.19,75.07,75.1,4165999995.0
2009-05-27 06:00:00,75.1,75.14,74.895,74.95,3577572194.0
2009-05-27 06:15:00,74.95,75.0,74.935,74.945,2881599995.0
2009-05-27 06:30:00,74.95,75.025,74.92,75.005,2390600001.0
2009-05-27 06:45:00,75.005,75.105,74.985,75.04,3630499999.0
2009-05-27 07:00:00,75.04,75.045,74.96,75.0,2452999997.0
2009-05-27 07:15:00,75.0,75.015,74.86,74.92,3433600000.0
2009-05-27 07:30:00,74.92,75.025,74.86,75.025,5261199992.0
2009-05-27 07:45:00,75.025,75.11,74.915,74.965,7217799994.0
2009-05-27 08:00:00,74.965,74.995,74.86,74.875,8121899996.0
2009-05-27 08:15:00,74.875,74.9,74.605,74.655,4580999984.0
2009-05-27 08:30:00,74.66,74.82,74.655,74.805,6404399971.0
2009-05-27 08:45:00,74.805,74.905,74.63,74.74,6850899980.0
2009-05-27 09:00:00,74.74,74.95,74.71,74.925,8340207990.0
2009-05-27 09:15:00,74.925,75.03,74.8,74.81,7202599988.0
2009-05-27 09:30:00,74.805,75.035,74.805,74.885,6396199986.0
2009-05-27 09:45:00,74.885,75.055,74.84,74.915,7695599990.0
2009-05-27 10:00:00,74.93,75.03,74.805,75.02,9087399987.0
2009-05-27 10:15:00,75.02,75.04,74.825,74.895,5957800002.0
2009-05-27 10:30:00,74.895,74.97,74.825,74.88,6939199991.0
2009-05-27 10:45:00,74.88,75.06,74.87,74.995,9497999990.0
2009-05-27 11:00:00,74.995,74.995,74.86,74.95,6442399979.0
2009-05-27 11:15:00,74.95,75.045,74.895,75.01,8837000001.0
2009-05-27 11:30:00,75.0,75.05,74.88,75.01,8149300001.0
2009-05-27 11:45:00,75.015,75.035,74.86,74.905,10242100000.0
2009-05-27 12:00:00,74.91,75.005,74.855,74.93,11038899985.0
2009-05-27 12:15:00,74.92,74.93,74.74,74.865,9318899984.0
2009-05-27 12:30:00,74.875,74.915,74.83,74.85,8130699993.0
2009-05-27 12:45:00,74.85,74.895,74.785,74.8,7060399994.0
2009-05-27 13:00:00,74.79,74.865,74.675,74.69,8115399994.0
2009-05-27 13:15:00,74.69,74.75,74.63,74.74,8382200002.0
2009-05-27 13:30:00,74.74,74.8,74.585,74.7,8498899992.0
2009-05-27 13:45:00,74.7,74.775,74.5,74.535,6662499990.0
2009-05-27 14:00:00,74.525,74.58,74.465,74.54,7633600000.0
2009-05-27 14:15:00,74.525,74.63,74.49,74.615,6615300005.0
2009-05-27 14:30:00,74.615,74.72,74.505,74.68,6632399987.0
2009-05-27 14:45:00,74.685,74.835,74.655,74.75,8851099999.0
2009-05-27 15:00:00,74.75,74.77,74.62,74.66,7205499987.0
2009-05-27 15:15:00,74.66,74.74,74.54,74.69,8705699992.0
2009-05-27 15:30:00,74.7,74.7,74.45,74.535,6165400014.0
2009-05-27 15:45:00,74.54,74.71,74.425,74.665,4289399998.0
2009-05-27 16:00:00,74.665,74.785,74.405,74.58,5515499998.0
2009-05-27 16:15:00,74.575,74.72,74.5,74.64,5817700007.0
2009-05-27 16:30:00,74.64,74.785,74.57,74.625,6412899997.0
2009-05-27 16:45:00,74.63,74.94,74.625,74.92,4850299995.0
2009-05-27 17:00:00,74.92,74.92,74.755,74.88,6156799999.0
2009-05-27 17:15:00,74.88,74.98,74.765,74.875,3202799998.0
2009-05-27 17:30:00,74.875,74.975,74.78,74.795,2573000003.0
2009-05-27 17:45:00,74.8,74.935,74.64,74.79,1922900000.0
2009-05-27 18:00:00,74.8,74.89,74.785,74.85,2398200000.0
2009-05-27 18:15:00,74.85,74.945,74.825,74.855,1904000000.0
2009-05-27 18:30:00,74.86,74.9,74.735,74.755,1664000000.0
2009-05-27 18:45:00,74.75,74.88,74.68,74.68,1493672201.0
2009-05-27 19:00:00,74.68,74.845,74.67,74.785,1874800001.0
2009-05-27 19:15:00,74.78,74.925,74.775,74.845,1842000000.0
2009-05-27 19:30:00,74.85,74.85,74.65,74.71,1532000002.0
2009-05-27 19:45:00,74.705,74.75,74.56,74.735,2791400000.0
2009-05-27 20:00:00,74.735,74.745,74.525,74.6,2153600001.0
2009-05-27 20:15:00,74.6,74.7,74.475,74.595,1797500000.0
2009-05-27 20:30:00,74.595,74.69,74.515,74.69,967400001.0
2009-05-27 20:45:00,74.68,74.715,74.48,74.495,2410200001.0
2009-05-27 21:00:00,74.5,74.595,74.475,74.475,1515200000.0
2009-05-27 21:15:00,74.475,74.485,73.97,74.035,2686600001.0
2009-05-27 21:30:00,74.04,74.21,74.035,74.205,2790599998.0
2009-05-27 21:45:00,74.205,74.225,74.025,74.025,1492600000.0
2009-05-27 22:00:00,74.035,74.12,73.97,74.04,952000000.0
2009-05-27 22:15:00,74.04,74.125,73.945,73.99,607900000.0
2009-05-27 22:30:00,73.985,74.08,73.975,74.08,376200000.0
2009-05-27 22:45:00,74.08,74.095,73.85,73.935,869472200.0
2009-05-27 23:00:00,73.935,74.0,73.8,73.815,1818900000.0
2009-05-27 23:15:00,73.8,73.96,73.8,73.95,972200000.0
2009-05-27 23:30:00,73.95,73.955,73.83,73.87,633000000.0
2009-05-27 23:45:00,73.865,74.005,73.853,73.975,671700000.0
2009-05-28 00:00:00,73.98,74.045,73.935,74.03,570800000.0
2009-05-28 00:15:00,74.035,74.175,74.01,74.145,577400000.0
2009-05-28 00:30:00,74.14,74.295,74.06,74.265,951000000.0
2009-05-28 00:45:00,74.275,74.32,74.17,74.18,1506800000.0
2009-05-28 01:00:00,74.18,74.235,74.175,74.23,714000000.0
2009-05-28 01:15:00,74.23,74.32,74.23,74.3,1069900000.0
2009-05-28 01:30:00,74.3,74.44,74.29,74.41,1628500000.0
2009-05-28 01:45:00,74.41,74.54,74.41,74.42,1491100000.0
2009-05-28 02:00:00,74.415,74.43,74.31,74.36,2966900000.0
2009-05-28 02:15:00,74.35,74.66,74.29,74.64,3678000000.0
2009-05-28 02:30:00,74.645,74.73,74.63,74.67,1790200000.0
2009-05-28 02:45:00,74.67,74.78,74.655,74.75,4086100000.0
2009-05-28 03:00:00,74.755,74.81,74.67,74.7,2774000000.0
2009-05-28 03:15:00,74.69,74.78,74.665,74.77,1971300000.0
2009-05-28 03:30:00,74.76,74.885,74.61,74.87,1746800000.0
2009-05-28 03:45:00,74.87,74.94,74.775,74.87,2329500000.0
2009-05-28 04:00:00,74.89,74.905,74.74,74.795,3144372200.0
2009-05-28 04:15:00,74.79,74.85,74.72,74.79,3132072201.0
2009-05-28 04:30:00,74.795,74.885,74.715,74.72,1723200000.0
2009-05-28 04:45:00,74.725,74.735,74.605,74.61,1313000001.0
2009-05-28 05:00:00,74.61,74.63,74.47,74.48,1781700000.0
2009-05-28 05:15:00,74.485,74.61,74.43,74.585,1448800000.0
2009-05-28 05:30:00,74.585,74.8,74.535,74.765,1628000000.0
2009-05-28 05:45:00,74.765,74.815,74.735,74.76,1572200000.0
2009-05-28 06:00:00,74.76,75.085,74.745,74.965,4828800000.0
2009-05-28 06:15:00,74.965,75.105,74.79,74.84,4549900000.0
2009-05-28 06:30:00,74.84,75.1,74.82,75.09,4223800000.0
2009-05-28 06:45:00,75.1,75.165,74.845,74.92,4122000004.0
2009-05-28 07:00:00,74.93,75.04,74.92,74.99,1470600001.0
2009-05-28 07:15:00,74.99,75.0,74.915,74.945,2210300000.0
2009-05-28 07:30:00,74.945,74.99,74.895,74.945,955200000.0
2009-05-28 07:45:00,74.945,75.09,74.945,75.015,1840800001.0
2009-05-28 08:00:00,75.015,75.21,75.015,75.15,2931000000.0
2009-05-28 08:15:00,75.14,75.3,75.115,75.215,2923400002.0
2009-05-28 08:30:00,75.225,75.345,75.15,75.295,8089400005.0
2009-05-28 08:45:00,75.305,75.49,75.24,75.48,8970200003.0
2009-05-28 09:00:00,75.48,75.48,75.225,75.24,6874500012.0
2009-05-28 09:15:00,75.24,75.385,75.21,75.315,7936400000.0
2009-05-28 09:30:00,75.32,75.41,75.31,75.325,6423599995.0
2009-05-28 09:45:00,75.315,75.41,75.26,75.375,6224800002.0
2009-05-28 10:00:00,75.38,75.42,75.24,75.335,6963199993.0
2009-05-28 10:15:00,75.34,75.515,75.32,75.505,6796400008.0
2009-05-28 10:30:00,75.51,75.51,75.375,75.455,7183799999.0
2009-05-28 10:45:00,75.46,75.55,75.4,75.53,7643800004.0
2009-05-28 11:00:00,75.53,75.595,75.475,75.59,6639800000.0
2009-05-28 11:15:00,75.605,75.805,75.58,75.805,9924099987.0
2009-05-28 11:30:00,75.805,75.875,75.685,75.795,9189199991.0
2009-05-28 11:45:00,75.795,75.875,75.775,75.835,7362600002.0
2009-05-28 12:00:00,75.835,76.005,75.73,75.85,7968800000.0
2009-05-28 12:15:00,75.85,75.94,75.82,75.935,7362000004.0
2009-05-28 12:30:00,75.93,76.02,75.89,75.935,7902800001.0
2009-05-28 12:45:00,75.935,75.955,75.87,75.915,8094399996.0
2009-05-28 13:00:00,75.915,75.98,75.845,75.9,7492200007.0
2009-05-28 13:15:00,75.905,76.01,75.855,75.87,7489600002.0
2009-05-28 13:30:00,75.87,75.9,75.735,75.74,8190200005.0
2009-05-28 13:45:00,75.74,75.79,75.645,75.7,5797199998.0
2009-05-28 14:00:00,75.7,75.75,75.635,75.69,6953200003.0
2009-05-28 14:15:00,75.69,75.815,75.675,75.785,6411800005.0
2009-05-28 14:30:00,75.785,75.955,75.765,75.84,4958200000.0
2009-05-28 14:45:00,75.84,75.93,75.83,75.88,4328800000.0
2009-05-28 15:00:00,75.88,76.005,75.85,75.92,3840000000.0
2009-05-28 15:15:00,75.925,76.03,75.8,75.935,4802500000.0
2009-05-28 15:30:00,75.94,76.035,75.81,75.855,3978600001.0
2009-05-28 15:45:00,75.855,75.965,75.785,75.86,2798700000.0
2009-05-28 16:00:00,75.86,75.86,75.31,75.52,3652100000.0
2009-05-28 16:15:00,75.52,75.685,75.475,75.54,3302500000.0
2009-05-28 16:30:00,75.545,75.775,75.52,75.775,3177900000.0
2009-05-28 16:45:00,75.78,75.865,75.705,75.8,3616800000.0
2009-05-28 17:00:00,75.8,76.055,75.765,76.05,2857800000.0
2009-05-28 17:15:00,76.04,76.055,75.87,75.925,2935600000.0
2009-05-28 17:30:00,75.92,75.99,75.875,75.935,1969600000.0
2009-05-28 17:45:00,75.935,76.11,75.93,76.05,2020000000.0
2009-05-28 18:00:00,76.03,76.09,75.83,75.83,1660400000.0
2009-05-28 18:15:00,75.84,75.86,75.68,75.81,1808800000.0
2009-05-28 18:30:00,75.815,75.83,75.7,75.79,1028800000.0
2009-05-28 18:45:00,75.765,75.785,75.61,75.695,1155800000.0
2009-05-28 19:00:00,75.695,75.94,75.65,75.9,2214000000.0
2009-05-28 19:15:00,75.91,76.055,75.91,75.94,2172900000.0
2009-05-28 19:30:00,75.94,76.03,75.875,75.895,1318200000.0
2009-05-28 19:45:00,75.9,75.94,75.76,75.9,1316800000.0
2009-05-28 20:00:00,75.9,76.0,75.835,75.905,1831600000.0
2009-05-28 20:15:00,75.905,76.245,75.89,76.175,1804500000.0
2009-05-28 20:30:00,76.17,76.21,76.025,76.06,1425400000.0
2009-05-28 20:45:00,76.06,76.18,76.025,76.095,1204600000.0
2009-05-28 21:00:00,76.095,76.135,75.965,75.975,1021900000.0
2009-05-28 21:15:00,75.98,76.185,75.97,76.18,1007600000.0
2009-05-28 21:30:00,76.185,76.235,76.115,76.175,1029400000.0
2009-05-28 21:45:00,76.18,76.255,76.05,76.115,989100000.0
2009-05-28 22:00:00,76.11,76.115,75.975,76.07,1291200000.0
2009-05-28 22:15:00,76.07,76.145,76.048,76.065,363200000.0
2009-05-28 22:30:00,76.035,76.045,75.925,75.93,452200000.0
2009-05-28 22:45:00,75.925,75.97,75.885,75.905,869100000.0
2009-05-28 23:00:00,75.905,75.995,75.794,75.995,359000000.0
2009-05-28 23:15:00,76.005,76.07,75.906,76.07,619400000.0
2009-05-28 23:30:00,76.07,76.145,76.03,76.03,267400000.0
2009-05-28 23:45:00,76.03,76.06,75.98,76.02,437000000.0
2009-05-29 00:00:00,76.02,76.02,75.815,75.88,1124400000.0
2009-05-29 00:15:00,75.88,75.94,75.86,75.94,564500000.0
2009-05-29 00:30:00,75.94,76.035,75.93,76.0,371100000.0
2009-05-29 00:45:00,76.0,76.02,75.855,75.885,785000000.0
2009-05-29 01:00:00,75.9,75.915,75.835,75.835,985200000.0
2009-05-29 01:15:00,75.835,75.89,75.825,75.865,866200000.0
2009-05-29 01:30:00,75.87,75.91,75.815,75.83,3175600001.0
2009-05-29 01:45:00,75.83,75.995,75.82,75.96,2098600001.0
2009-05-29 02:00:00,75.96,75.96,75.755,75.8,2805800000.0
2009-05-29 02:15:00,75.8,75.885,75.76,75.85,3669600000.0
2009-05-29 02:30:00,75.85,75.86,75.73,75.75,4078900000.0
2009-05-29 02:45:00,75.75,75.855,75.74,75.775,4279800000.0
2009-05-29 03:00:00,75.775,75.86,75.66,75.66,5020900001.0
2009-05-29 03:15:00,75.655,75.85,75.655,75.82,3007700000.0
2009-05-29 03:30:00,75.84,75.855,75.695,75.76,3311500000.0
2009-05-29 03:45:00,75.755,75.95,75.745,75.935,2981700006.0
2009-05-29 04:00:00,75.94,75.945,75.85,75.925,4403800016.0
2009-05-29 04:15:00,75.93,75.935,75.845,75.875,1732400000.0
2009-05-29 04:30:00,75.88,75.89,75.825,75.885,3705200010.0
2009-05-29 04:45:00,75.89,75.92,75.855,75.895,1606000007.0
2009-05-29 05:00:00,75.89,75.915,75.855,75.87,2318400007.0
2009-05-29 05:15:00,75.87,75.88,75.795,75.825,1382200002.0
2009-05-29 05:30:00,75.835,75.895,75.825,75.85,306400000.0
2009-05-29 05:45:00,75.855,75.91,75.815,75.83,592400001.0
2009-05-29 06:00:00,75.83,75.92,75.795,75.895,2270500001.0
2009-05-29 06:15:00,75.895,75.94,75.86,75.935,1112000002.0
2009-05-29 06:30:00,75.935,76.375,75.92,76.245,4932100015.0
2009-05-29 06:45:00,76.245,76.27,76.15,76.16,2439900003.0
2009-05-29 07:00:00,76.155,76.24,76.045,76.1,3167300007.0
2009-05-29 07:15:00,76.1,76.25,76.085,76.215,2325700003.0
2009-05-29 07:30:00,76.215,76.3,76.195,76.29,3532000005.0
2009-05-29 07:45:00,76.29,76.4,76.275,76.355,4864900004.0
2009-05-29 08:00:00,76.36,76.54,76.315,76.515,4806300005.0
2009-05-29 08:15:00,76.53,76.69,76.515,76.62,3270100001.0
2009-05-29 08:30:00,76.625,76.64,76.45,76.61,4256900003.0
2009-05-29 08:45:00,76.615,76.9,76.605,76.785,7751400001.0
2009-05-29 09:00:00,76.78,76.895,76.705,76.84,6423400004.0
2009-05-29 09:15:00,76.845,76.86,76.55,76.655,7075399987.0
2009-05-29 09:30:00,76.66,76.665,76.485,76.505,4892599997.0
2009-05-29 09:45:00,76.51,76.52,76.215,76.245,6454199996.0
2009-05-29 10:00:00,76.245,76.245,76.11,76.195,5432300003.0
2009-05-29 10:15:00,76.19,76.39,76.185,76.37,4594800000.0
2009-05-29 10:30:00,76.365,76.44,76.335,76.365,4889800003.0
2009-05-29 10:45:00,76.365,76.55,76.335,76.52,5274000008.0
2009-05-29 11:00:00,76.53,76.575,76.345,76.35,6278199994.0
2009-05-29 11:15:00,76.35,76.38,76.165,76.18,7212599992.0
2009-05-29 11:30:00,76.18,76.37,76.155,76.32,7740899993.0
2009-05-29 11:45:00,76.315,76.47,76.3,76.47,5284799999.0
2009-05-29 12:00:00,76.47,76.52,76.365,76.435,4322099999.0
2009-05-29 12:15:00,76.445,76.525,76.375,76.405,5609600000.0
2009-05-29 12:30:00,76.405,76.47,76.28,76.46,5902799996.0
2009-05-29 12:45:00,76.46,76.495,76.385,76.45,5786600002.0
2009-05-29 13:00:00,76.445,76.59,76.415,76.54,6150800005.0
2009-05-29 13:15:00,76.54,76.605,76.525,76.555,5277400000.0
2009-05-29 13:30:00,76.555,76.575,76.32,76.35,6586399993.0
2009-05-29 13:45:00,76.36,76.55,76.355,76.375,5119500005.0
2009-05-29 14:00:00,76.375,76.585,76.375,76.525,5091199999.0
2009-05-29 14:15:00,76.525,76.58,76.495,76.525,4902000000.0
2009-05-29 14:30:00,76.53,76.555,76.325,76.435,6780700001.0
2009-05-29 14:45:00,76.43,76.445,76.285,76.32,5903200000.0
2009-05-29 15:00:00,76.32,76.46,76.315,76.445,5690600003.0
2009-05-29 15:15:00,76.45,76.49,76.35,76.365,7364300000.0
2009-05-29 15:30:00,76.365,76.495,76.2,76.245,5606800000.0
2009-05-29 15:45:00,76.255,76.355,76.13,76.25,6011200000.0
2009-05-29 16:00:00,76.25,76.385,76.2,76.27,6205800001.0
2009-05-29 16:15:00,76.275,76.34,76.185,76.215,5785300003.0
2009-05-29 16:30:00,76.225,76.28,76.17,76.225,4471000000.0
2009-05-29 16:45:00,76.235,76.395,76.135,76.385,4703100000.0
2009-05-29 17:00:00,76.395,76.525,76.26,76.37,3135000000.0
2009-05-29 17:15:00,76.37,76.4,76.28,76.28,2777500000.0
2009-05-29 17:30:00,76.285,76.42,76.25,76.395,2819000000.0
2009-05-29 17:45:00,76.39,76.405,76.31,76.365,3027600000.0
2009-05-29 18:00:00,76.36,76.44,76.33,76.4,2530599999.0
2009-05-29 18:15:00,76.4,76.48,76.345,76.445,2656000003.0
2009-05-29 18:30:00,76.445,76.515,76.34,76.355,2042600001.0
2009-05-29 18:45:00,76.355,76.44,76.325,76.44,1285000000.0
2009-05-29 19:00:00,76.435,76.47,76.335,76.355,1498600002.0
2009-05-29 19:15:00,76.35,76.405,76.305,76.305,1283800000.0
2009-05-29 19:30:00,76.3,76.43,76.3,76.41,1520300000.0
2009-05-29 19:45:00,76.42,76.43,76.3,76.37,1218700000.0
2009-05-29 20:00:00,76.37,76.445,76.36,76.37,1390800000.0
2009-05-29 20:15:00,76.37,76.4,76.285,76.315,1002400000.0
2009-05-29 20:30:00,76.31,76.315,75.945,75.975,1931200000.0
2009-05-29 20:45:00,75.97,76.05,75.87,76.015,1820000000.0
2009-05-29 21:00:00,76.01,76.12,75.945,76.045,1831400000.0
2009-05-29 21:15:00,76.05,76.15,76.01,76.105,1386800000.0
2009-05-29 21:30:00,76.08,76.275,76.06,76.235,1317400000.0
2009-05-29 21:45:00,76.225,76.32,76.17,76.3,922800000.0
2009-05-29 22:00:00,76.3,76.365,76.275,76.355,896200000.0
2009-05-29 22:15:00,76.355,76.365,76.252,76.258,596800000.0
2009-05-29 22:30:00,76.295,76.35,76.285,76.3,536400000.0
2009-05-29 22:45:00,76.3,76.335,76.27,76.295,872000000.0
2009-05-31 23:00:00,76.385,76.495,76.385,76.442,1555200003.0
2009-05-31 23:15:00,76.45,76.49,76.35,76.485,735399997.0
2009-05-31 23:30:00,76.51,76.59,76.425,76.48,424800000.0
2009-05-31 23:45:00,76.495,76.6,76.455,76.52,517400000.0
2009-06-01 00:00:00,76.52,76.55,76.47,76.505,347800000.0
2009-06-01 00:15:00,76.51,76.55,76.43,76.435,637400000.0
2009-06-01 00:30:00,76.445,76.5,76.195,76.24,575400000.0
2009-06-01 00:45:00,76.24,76.27,76.16,76.27,603200000.0
2009-06-01 01:00:00,76.3,76.46,76.3,76.335,1904600000.0
2009-06-01 01:15:00,76.335,76.37,76.205,76.205,1980600000.0
2009-06-01 01:30:00,76.215,76.34,76.205,76.285,1652400000.0
2009-06-01 01:45:00,76.295,76.37,76.245,76.365,1122400000.0
2009-06-01 02:00:00,76.35,76.36,76.17,76.305,1027900000.0
2009-06-01 02:15:00,76.295,76.335,76.21,76.29,2527400001.0
2009-06-01 02:30:00,76.29,76.32,76.19,76.2,5500400001.0
2009-06-01 02:45:00,76.205,76.22,75.93,76.065,5971100000.0
2009-06-01 03:00:00,76.065,76.31,75.94,76.265,5044800000.0
2009-06-01 03:15:00,76.265,76.425,76.15,76.23,5495100003.0
2009-06-01 03:30:00,76.23,76.285,76.12,76.17,1810000000.0
2009-06-01 03:45:00,76.185,76.335,76.17,76.19,2443000000.0
2009-06-01 04:00:00,76.195,76.325,76.16,76.3,1181200000.0
2009-06-01 04:15:00,76.305,76.495,76.275,76.375,1928600000.0
2009-06-01 04:30:00,76.38,76.4,76.29,76.34,2268200000.0
2009-06-01 04:45:00,76.34,76.38,76.305,76.315,1348000000.0
2009-06-01 05:00:00,76.315,76.37,76.305,76.33,472800000.0
2009-06-01 05:15:00,76.33,76.41,76.305,76.36,580800000.0
2009-06-01 05:30:00,76.36,76.43,76.355,76.41,1419200000.0
2009-06-01 05:45:00,76.41,76.555,76.405,76.505,4433400000.0
2009-06-01 06:00:00,76.505,76.58,76.475,76.48,1046400000.0
2009-06-01 06:15:00,76.48,76.63,76.425,76.62,1419200000.0
2009-06-01 06:30:00,76.62,76.655,76.525,76.565,2059800000.0
2009-06-01 06:45:00,76.565,76.675,76.545,76.62,2421400000.0
2009-06-01 07:00:00,76.62,76.65,76.55,76.635,869100000.0
2009-06-01 07:15:00,76.63,76.69,76.585,76.665,2796300000.0
2009-06-01 07:30:00,76.67,76.745,76.57,76.73,3072900000.0
2009-06-01 07:45:00,76.725,76.755,76.58,76.66,2808200000.0
2009-06-01 08:00:00,76.665,76.765,76.565,76.68,4444000000.0
2009-06-01 08:15:00,76.68,76.85,76.66,76.715,4353600000.0
2009-06-01 08:30:00,76.715,76.88,76.715,76.805,4740400000.0
2009-06-01 08:45:00,76.805,76.89,76.76,76.82,7262799994.0
2009-06-01 09:00:00,76.82,76.895,76.705,76.83,10177799995.0
2009-06-01 09:15:00,76.82,76.895,76.72,76.725,8860599998.0
2009-06-01 09:30:00,76.735,76.8,76.635,76.775,7199200003.0
2009-06-01 09:45:00,76.775,76.9,76.765,76.835,9114100006.0
2009-06-01 10:00:00,76.835,76.96,76.82,76.885,6457300005.0
2009-06-01 10:15:00,76.885,76.965,76.82,76.825,8703700004.0
2009-06-01 10:30:00,76.825,76.9,76.765,76.845,7910199999.0
2009-06-01 10:45:00,76.845,76.86,76.69,76.72,6830600003.0
2009-06-01 11:00:00,76.73,76.91,76.685,76.91,6045200011.0
2009-06-01 11:15:00,76.91,76.94,76.775,76.8,4689099997.0
2009-06-01 11:30:00,76.8,76.875,76.765,76.805,4302200000.0
2009-06-01 11:45:00,76.805,76.86,76.745,76.825,4389400002.0
2009-06-01 12:00:00,76.825,76.995,76.825,76.915,8452300012.0
2009-06-01 12:15:00,76.915,76.995,76.855,76.935,5593800001.0
2009-06-01 12:30:00,76.925,76.945,76.855,76.865,6293699996.0
2009-06-01 12:45:00,76.865,76.885,76.755,76.76,4018999999.0
2009-06-01 13:00:00,76.76,76.815,76.695,76.78,4325499997.0
2009-06-01 13:15:00,76.78,76.865,76.665,76.84,4420799996.0
2009-06-01 13:30:00,76.85,76.89,76.67,76.705,8592400012.0
2009-06-01 13:45:00,76.705,76.85,76.695,76.765,4870700003.0
2009-06-01 14:00:00,76.77,76.855,76.755,76.83,8187499998.0
2009-06-01 14:15:00,76.83,76.945,76.805,76.875,6472399993.0
2009-06-01 14:30:00,76.865,77.25,76.865,77.17,11922099998.0
2009-06-01 14:45:00,77.175,77.26,77.065,77.085,8896999995.0
2009-06-01 15:00:00,77.085,77.3,77.085,77.3,9930000006.0
2009-06-01 15:15:00,77.29,77.32,77.135,77.275,7560600001.0
2009-06-01 15:30:00,77.275,77.33,77.14,77.305,7294199999.0
2009-06-01 15:45:00,77.31,77.475,77.25,77.375,8036300007.0
2009-06-01 16:00:00,77.395,78.045,77.375,78.0,7678800002.0
2009-06-01 16:15:00,78.0,78.155,77.935,77.935,7240600001.0
2009-06-01 16:30:00,77.935,78.04,77.925,78.015,6290599998.0
2009-06-01 16:45:00,78.01,78.19,77.925,78.135,6485699994.0
2009-06-01 17:00:00,78.14,78.17,77.985,78.01,7087100000.0
2009-06-01 17:15:00,78.01,78.17,77.935,78.13,4899700001.0
2009-06-01 17:30:00,78.13,78.23,78.115,78.16,4443400001.0
2009-06-01 17:45:00,78.16,78.325,78.105,78.175,6123400003.0
2009-06-01 18:00:00,78.18,78.225,77.945,78.1,4372900000.0
2009-06-01 18:15:00,78.1,78.185,78.035,78.07,4863900001.0
2009-06-01 18:30:00,78.07,78.295,78.07,78.285,4197999997.0
2009-06-01 18:45:00,78.275,78.285,78.07,78.175,4395499996.0
2009-06-01 19:00:00,78.17,78.215,78.11,78.155,2748999998.0
2009-06-01 19:15:00,78.155,78.28,78.125,78.245,1532200000.0
2009-06-01 19:30:00,78.26,78.275,78.1,78.215,1843300000.0
2009-06-01 19:45:00,78.22,78.54,78.2,78.485,2262200000.0
2009-06-01 20:00:00,78.475,78.575,78.415,78.445,2624600000.0
2009-06-01 20:15:00,78.435,78.55,78.38,78.505,2274199999.0
2009-06-01 20:30:00,78.505,78.505,78.325,78.415,2047000000.0
2009-06-01 20:45:00,78.415,78.435,78.155,78.265,1730899999.0
2009-06-01 21:00:00,78.27,78.275,78.05,78.175,1877400000.0
2009-06-01 21:15:00,78.185,78.455,78.135,78.445,1175799999.0
2009-06-01 21:30:00,78.44,78.505,78.355,78.375,1790500000.0
2009-06-01 21:45:00,78.38,78.435,78.255,78.345,2030100000.0
2009-06-01 22:00:00,78.35,78.35,78.19,78.255,1917999999.0
2009-06-01 22:15:00,78.255,78.33,78.21,78.24,991000000.0
2009-06-01 22:30:00,78.235,78.275,78.195,78.255,784000001.0
2009-06-01 22:45:00,78.265,78.36,78.21,78.215,1127500000.0
2009-06-01 23:00:00,78.17,78.24,78.121,78.195,306800000.0
2009-06-01 23:15:00,78.195,78.225,78.08,78.095,510800000.0
2009-06-01 23:30:00,78.095,78.16,78.053,78.12,526100000.0
2009-06-01 23:45:00,78.12,78.265,78.035,78.265,952000000.0
2009-06-02 00:00:00,78.265,78.3,78.165,78.19,1365600000.0
2009-06-02 00:15:00,78.18,78.235,78.13,78.185,1065100000.0
2009-06-02 00:30:00,78.195,78.255,78.194,78.235,925600001.0
2009-06-02 00:45:00,78.235,78.26,78.155,78.22,1477400000.0
2009-06-02 01:00:00,78.22,78.23,78.06,78.08,2065099999.0
2009-06-02 01:15:00,78.075,78.1,78.025,78.07,1175500000.0
2009-06-02 01:30:00,78.075,78.095,78.03,78.08,1089599999.0
2009-06-02 01:45:00,78.08,78.245,78.06,78.22,851400000.0
2009-06-02 02:00:00,78.205,78.225,77.605,77.635,3425300002.0
2009-06-02 02:15:00,77.635,77.765,77.61,77.7,2347100000.0
2009-06-02 02:30:00,77.715,77.715,77.515,77.6,3169700000.0
2009-06-02 02:45:00,77.6,77.805,77.575,77.78,2921500000.0
2009-06-02 03:00:00,77.78,77.87,77.665,77.68,3447500001.0
2009-06-02 03:15:00,77.675,77.875,77.675,77.87,2527100000.0
2009-06-02 03:30:00,77.87,78.23,77.87,78.06,4635400000.0
2009-06-02 03:45:00,78.055,78.17,78.0,78.035,3551300000.0
2009-06-02 04:00:00,78.035,78.05,77.865,77.91,2513100000.0
2009-06-02 04:15:00,77.92,78.0,77.895,77.97,2758200000.0
2009-06-02 04:30:00,77.97,78.05,77.93,78.03,2730800001.0
2009-06-02 04:45:00,78.035,78.04,77.975,78.03,1510000002.0
2009-06-02 05:00:00,78.03,78.155,78.02,78.095,1615599999.0
2009-06-02 05:15:00,78.105,78.165,78.03,78.11,2184800000.0
2009-06-02 05:30:00,78.115,78.205,78.115,78.14,1556400000.0
2009-06-02 05:45:00,78.145,78.185,78.08,78.155,1225600000.0
2009-06-02 06:00:00,78.155,78.165,78.06,78.075,1278400000.0
2009-06-02 06:15:00,78.07,78.15,77.98,78.075,1179000000.0
2009-06-02 06:30:00,78.06,78.14,77.87,78.07,3252300000.0
2009-06-02 06:45:00,78.075,78.23,78.05,78.18,3922500001.0
2009-06-02 07:00:00,78.185,78.185,78.045,78.065,2233500001.0
2009-06-02 07:15:00,78.07,78.095,78.03,78.055,3281400000.0
2009-06-02 07:30:00,78.05,78.16,77.995,78.0,4174299999.0
2009-06-02 07:45:00,77.995,78.07,77.825,77.885,4162699998.0
2009-06-02 08:00:00,77.88,77.895,77.66,77.81,4581000000.0
2009-06-02 08:15:00,77.81,77.92,77.755,77.9,2077700000.0
2009-06-02 08:30:00,77.895,77.895,77.635,77.65,6288400005.0
2009-06-02 08:45:00,77.65,77.69,77.515,77.64,6464300001.0
2009-06-02 09:00:00,77.645,77.95,77.62,77.92,7634199999.0
2009-06-02 09:15:00,77.92,77.92,77.69,77.695,7160500011.0
2009-06-02 09:30:00,77.695,77.83,77.585,77.78,5956899998.0
2009-06-02 09:45:00,77.78,78.02,77.78,77.955,8072200003.0
2009-06-02 10:00:00,77.955,78.06,77.9,77.91,7302199997.0
2009-06-02 10:15:00,77.91,78.03,77.87,78.0,7436199999.0
2009-06-02 10:30:00,78.0,78.05,77.915,77.935,5925399993.0
2009-06-02 10:45:00,77.94,77.97,77.785,77.845,7688400001.0
2009-06-02 11:00:00,77.83,77.99,77.825,77.905,6890199994.0
2009-06-02 11:15:00,77.905,77.98,77.75,77.785,6804299996.0
2009-06-02 11:30:00,77.785,77.845,77.625,77.835,8738100003.0
2009-06-02 11:45:00,77.83,77.87,77.575,77.705,8950600013.0
2009-06-02 12:00:00,77.71,77.995,77.71,77.98,9691900010.0
2009-06-02 12:15:00,77.98,78.07,77.785,77.845,7008799995.0
2009-06-02 12:30:00,77.845,77.92,77.705,77.795,7575300005.0
2009-06-02 12:45:00,77.805,77.985,77.785,77.91,10237399996.0
2009-06-02 13:00:00,77.92,77.99,77.825,77.87,8875100009.0
2009-06-02 13:15:00,77.87,77.94,77.845,77.895,7496200002.0
2009-06-02 13:30:00,77.895,78.005,77.785,77.9,9647000004.0
2009-06-02 13:45:00,77.9,78.095,77.825,78.0,9668899999.0
2009-06-02 14:00:00,77.995,78.05,77.94,78.02,8565500008.0
2009-06-02 14:15:00,78.015,78.04,77.92,77.99,6434400004.0
2009-06-02 14:30:00,77.99,78.05,77.87,77.97,6825300002.0
2009-06-02 14:45:00,77.97,78.12,77.945,78.01,6411600008.0
2009-06-02 15:00:00,78.005,78.08,77.945,78.06,7473700006.0
2009-06-02 15:15:00,78.065,78.09,77.985,78.055,5502999999.0
2009-06-02 15:30:00,78.065,78.095,77.835,77.865,4151400000.0
2009-06-02 15:45:00,77.86,78.105,77.82,78.06,6184600010.0
2009-06-02 16:00:00,78.06,78.555,78.06,78.37,6276099998.0
2009-06-02 16:15:00,78.36,78.425,78.255,78.405,4960600003.0
2009-06-02 16:30:00,78.405,78.715,78.39,78.71,5471400009.0
2009-06-02 16:45:00,78.715,78.76,78.52,78.705,5742400007.0
2009-06-02 17:00:00,78.71,78.775,78.48,78.51,4085700000.0
2009-06-02 17:15:00,78.51,78.685,78.48,78.48,6313199996.0
2009-06-02 17:30:00,78.475,78.555,78.34,78.42,3482399999.0
2009-06-02 17:45:00,78.425,78.495,78.35,78.405,4124300001.0
2009-06-02 18:00:00,78.41,78.46,78.35,78.385,6078200001.0
2009-06-02 18:15:00,78.385,78.455,78.345,78.375,3973700001.0
2009-06-02 18:30:00,78.38,78.655,78.365,78.65,3619500007.0
2009-06-02 18:45:00,78.65,78.74,78.615,78.715,2050200000.0
2009-06-02 19:00:00,78.72,78.72,78.595,78.69,1374200000.0
2009-06-02 19:15:00,78.69,78.815,78.68,78.74,2469200001.0
2009-06-02 19:30:00,78.745,78.82,78.71,78.74,2631000002.0
2009-06-02 19:45:00,78.745,78.78,78.7,78.75,1596900000.0
2009-06-02 20:00:00,78.75,78.77,78.66,78.77,2194200000.0
2009-06-02 20:15:00,78.77,78.855,78.74,78.745,3135699999.0
2009-06-02 20:30:00,78.75,78.78,78.65,78.725,3357200002.0
2009-06-02 20:45:00,78.725,78.755,78.565,78.565,2440000001.0
2009-06-02 21:00:00,78.575,78.66,78.575,78.605,2106400001.0
2009-06-02 21:15:00,78.605,78.605,78.48,78.525,2966800003.0
2009-06-02 21:30:00,78.525,78.575,78.475,78.515,2589800007.0
2009-06-02 21:45:00,78.515,78.525,78.41,78.465,1337200000.0
2009-06-02 22:00:00,78.455,78.505,78.415,78.48,823400000.0
2009-06-02 22:15:00,78.49,78.585,78.48,78.559,1258999998.0
2009-06-02 22:30:00,78.565,78.625,78.54,78.585,996800000.0
2009-06-02 22:45:00,78.58,78.605,78.52,78.595,380800000.0
2009-06-02 23:00:00,78.605,78.608,78.445,78.455,229600000.0
2009-06-02 23:15:00,78.455,78.6,78.455,78.49,359400000.0
2009-06-02 23:30:00,78.485,78.49,78.406,78.485,776400000.0
2009-06-02 23:45:00,78.485,78.485,78.412,78.465,420200000.0
2009-06-03 00:00:00,78.465,78.555,78.46,78.545,330000000.0
2009-06-03 00:15:00,78.54,78.54,78.45,78.45,446200000.0
2009-06-03 00:30:00,78.45,78.5,78.37,78.42,1358200000.0
2009-06-03 00:45:00,78.42,78.435,78.37,78.405,1030000000.0
2009-06-03 01:00:00,78.415,78.47,78.375,78.38,985800000.0
2009-06-03 01:15:00,78.38,78.41,78.3,78.345,1243000000.0
2009-06-03 01:30:00,78.34,78.35,78.14,78.16,1211700000.0
2009-06-03 01:45:00,78.16,78.23,78.12,78.16,1186400000.0
2009-06-03 02:00:00,78.15,78.26,78.095,78.13,2327200000.0
2009-06-03 02:15:00,78.13,78.175,78.045,78.135,3834400000.0
2009-06-03 02:30:00,78.14,78.34,78.13,78.255,2688700000.0
2009-06-03 02:45:00,78.255,78.335,78.195,78.3,3529900000.0
2009-06-03 03:00:00,78.3,78.475,78.245,78.27,2876600000.0
2009-06-03 03:15:00,78.27,78.37,78.23,78.305,3448600000.0
2009-06-03 03:30:00,78.295,78.78,78.275,78.73,5077200000.0
2009-06-03 03:45:00,78.73,78.845,78.655,78.7,4030700000.0
2009-06-03 04:00:00,78.7,78.75,78.645,78.665,2068000000.0
2009-06-03 04:15:00,78.665,78.82,78.655,78.765,3183000000.0
2009-06-03 04:30:00,78.765,78.89,78.745,78.875,2261000000.0
2009-06-03 04:45:00,78.885,78.93,78.805,78.845,2864200000.0
2009-06-03 05:00:00,78.845,78.875,78.645,78.69,1566400000.0
2009-06-03 05:15:00,78.69,78.82,78.67,78.711,2005200000.0
2009-06-03 05:30:00,78.75,78.77,78.69,78.755,1168000000.0
2009-06-03 05:45:00,78.76,78.865,78.75,78.83,2344000000.0
2009-06-03 06:00:00,78.84,78.85,78.755,78.795,2443900000.0
2009-06-03 06:15:00,78.785,78.935,78.75,78.85,2620000000.0
2009-06-03 06:30:00,78.855,78.91,78.84,78.88,1858600000.0
2009-06-03 06:45:00,78.88,78.99,78.865,78.905,3124400000.0
2009-06-03 07:00:00,78.895,78.945,78.825,78.875,2652700000.0
2009-06-03 07:15:00,78.875,78.94,78.85,78.895,2367400000.0
2009-06-03 07:30:00,78.895,79.22,78.885,79.14,3668099999.0
2009-06-03 07:45:00,79.14,79.305,79.14,79.2,4432300000.0
2009-06-03 08:00:00,79.2,79.38,79.12,79.25,3945300000.0
2009-06-03 08:15:00,79.245,79.245,78.945,79.085,2786700000.0
2009-06-03 08:30:00,79.085,79.27,79.065,79.24,5040900002.0
2009-06-03 08:45:00,79.23,79.5,79.23,79.285,8378600003.0
2009-06-03 09:00:00,79.295,79.385,79.195,79.345,7411899999.0
2009-06-03 09:15:00,79.345,79.5,79.33,79.355,7727400004.0
2009-06-03 09:30:00,79.35,79.365,79.16,79.21,6155100002.0
2009-06-03 09:45:00,79.215,79.385,79.195,79.195,9348000001.0
2009-06-03 10:00:00,79.195,79.32,79.035,79.045,6200000000.0
2009-06-03 10:15:00,79.045,79.325,79.025,79.3,6127500000.0
2009-06-03 10:30:00,79.3,79.34,78.945,79.115,8740300005.0
2009-06-03 10:45:00,79.11,79.21,78.995,79.16,9396800001.0
2009-06-03 11:00:00,79.16,79.21,78.87,78.87,8330000003.0
2009-06-03 11:15:00,78.87,78.885,78.495,78.495,7986800009.0
2009-06-03 11:30:00,78.495,78.52,78.345,78.465,10429400011.0
2009-06-03 11:45:00,78.475,78.5,78.295,78.415,8820800008.0
2009-06-03 12:00:00,78.42,78.5,78.34,78.37,7912800004.0
2009-06-03 12:15:00,78.37,78.58,78.37,78.505,5370800002.0
2009-06-03 12:30:00,78.5,78.575,78.375,78.5,4831400002.0
2009-06-03 12:45:00,78.5,78.575,78.38,78.49,6222999999.0
2009-06-03 13:00:00,78.49,78.555,78.275,78.365,7525399998.0
2009-06-03 13:15:00,78.365,78.38,77.955,78.065,10796700007.0
2009-06-03 13:30:00,78.055,78.185,78.02,78.135,9047900005.0
2009-06-03 13:45:00,78.14,78.31,78.105,78.22,8810000003.0
2009-06-03 14:00:00,78.22,78.43,78.2,78.26,8190900008.0
2009-06-03 14:15:00,78.26,78.34,78.095,78.3,10612800013.0
2009-06-03 14:30:00,78.3,78.35,78.19,78.215,6449799999.0
2009-06-03 14:45:00,78.205,78.205,77.875,78.03,7776700002.0
2009-06-03 15:00:00,78.025,78.165,77.965,78.065,6935000004.0
2009-06-03 15:15:00,78.075,78.13,78.02,78.085,6795200001.0
2009-06-03 15:30:00,78.085,78.135,77.905,77.915,5846999999.0
2009-06-03 15:45:00,77.915,77.925,77.505,77.765,6101900001.0
2009-06-03 16:00:00,77.765,77.915,77.515,77.855,4317700000.0
2009-06-03 16:15:00,77.855,77.875,77.615,77.765,4661099999.0
2009-06-03 16:30:00,77.765,77.78,77.605,77.68,3288500000.0
2009-06-03 16:45:00,77.685,77.7,77.555,77.615,3293200000.0
2009-06-03 17:00:00,77.62,77.66,77.38,77.46,4166700000.0
2009-06-03 17:15:00,77.465,77.58,77.415,77.54,3103900001.0
2009-06-03 17:30:00,77.545,77.575,77.445,77.495,3812700000.0
2009-06-03 17:45:00,77.49,77.575,77.45,77.55,2529000000.0
2009-06-03 18:00:00,77.55,77.555,77.285,77.31,2173700000.0
2009-06-03 18:15:00,77.305,77.38,77.155,77.16,3484400001.0
2009-06-03 18:30:00,77.155,77.185,76.925,77.035,4455400001.0
2009-06-03 18:45:00,77.045,77.055,76.87,76.945,4440900000.0
2009-06-03 19:00:00,76.96,77.055,76.92,76.985,2436000000.0
2009-06-03 19:15:00,76.985,76.99,76.605,76.655,2790300000.0
2009-06-03 19:30:00,76.655,76.72,76.385,76.445,3081700001.0
2009-06-03 19:45:00,76.445,76.495,76.295,76.375,2149200000.0
2009-06-03 20:00:00,76.37,76.475,76.305,76.35,1884800001.0
2009-06-03 20:15:00,76.345,76.425,76.305,76.325,1965900000.0
2009-06-03 20:30:00,76.32,76.335,76.07,76.25,2068300001.0
2009-06-03 20:45:00,76.235,76.295,76.11,76.22,2369200000.0
2009-06-03 21:00:00,76.225,76.405,76.225,76.35,2054399999.0
2009-06-03 21:15:00,76.355,76.415,76.245,76.275,1749500000.0
2009-06-03 21:30:00,76.28,76.515,76.265,76.495,2050700000.0
2009-06-03 21:45:00,76.485,76.705,76.485,76.665,1925800000.0
2009-06-03 22:00:00,76.665,76.835,76.665,76.78,1325800000.0
2009-06-03 22:15:00,76.775,76.825,76.765,76.795,735600000.0
2009-06-03 22:30:00,76.805,76.825,76.74,76.765,1080400000.0
2009-06-03 22:45:00,76.765,76.855,76.76,76.84,476600000.0
2009-06-03 23:00:00,76.84,76.87,76.8,76.84,179000000.0
2009-06-03 23:15:00,76.84,76.85,76.775,76.84,317400000.0
2009-06-03 23:30:00,76.84,76.88,76.685,76.73,544600000.0
2009-06-03 23:45:00,76.735,76.77,76.62,76.72,801400001.0
2009-06-04 00:00:00,76.71,76.76,76.63,76.655,764800000.0
2009-06-04 00:15:00,76.65,76.7,76.59,76.61,275000000.0
2009-06-04 00:30:00,76.61,76.905,76.582,76.905,662200000.0
2009-06-04 00:45:00,76.91,77.12,76.87,77.115,1377200000.0
2009-06-04 01:00:00,77.115,77.22,77.085,77.22,1533600000.0
2009-06-04 01:15:00,77.22,77.25,77.145,77.21,1407600001.0
2009-06-04 01:30:00,77.21,77.22,76.93,76.99,1655899997.0
2009-06-04 01:45:00,76.995,77.055,76.895,76.98,1429700000.0
2009-06-04 02:00:00,76.98,77.28,76.975,77.255,2450999999.0
2009-06-04 02:15:00,77.27,77.41,77.245,77.34,1958500001.0
2009-06-04 02:30:00,77.34,77.345,77.22,77.25,2391599999.0
2009-06-04 02:45:00,77.25,77.285,77.155,77.205,3698400000.0
2009-06-04 03:00:00,77.205,77.375,77.19,77.34,3324399996.0
2009-06-04 03:15:00,77.34,77.435,77.285,77.41,3269500001.0
2009-06-04 03:30:00,77.42,77.425,77.125,77.23,3245900001.0
2009-06-04 03:45:00,77.235,77.27,76.855,76.915,3645799998.0
2009-06-04 04:00:00,76.92,77.005,76.84,76.995,2511400000.0
2009-06-04 04:15:00,77.0,77.16,76.985,77.005,2698300001.0
2009-06-04 04:30:00,77.01,77.115,76.835,76.95,4547499995.0
2009-06-04 04:45:00,76.945,77.03,76.91,77.025,3363200002.0
2009-06-04 05:00:00,77.04,77.04,76.94,76.97,2323400000.0
2009-06-04 05:15:00,76.955,77.025,76.905,76.975,1517999998.0
2009-06-04 05:30:00,76.975,77.095,76.96,77.06,1062999999.0
2009-06-04 05:45:00,77.06,77.065,76.935,76.94,3786500000.0
2009-06-04 06:00:00,76.945,77.055,76.925,76.98,4817599998.0
2009-06-04 06:15:00,76.98,77.12,76.975,77.06,2573200000.0
2009-06-04 06:30:00,77.04,77.13,76.955,76.99,3908000000.0
2009-06-04 06:45:00,76.99,76.99,76.875,76.9,1793900000.0
2009-06-04 07:00:00,76.9,77.03,76.815,77.01,2823399999.0
2009-06-04 07:15:00,77.005,77.02,76.91,76.99,2324700000.0
2009-06-04 07:30:00,76.985,77.04,76.86,76.865,3039999999.0
2009-06-04 07:45:00,76.865,76.955,76.825,76.925,2821800000.0
2009-06-04 08:00:00,76.925,77.225,76.9,77.225,3662800002.0
2009-06-04 08:15:00,77.215,77.31,77.155,77.22,2856900001.0
2009-06-04 08:30:00,77.22,77.41,77.205,77.365,7549600016.0
2009-06-04 08:45:00,77.365,77.51,77.365,77.415,9810700004.0
2009-06-04 09:00:00,77.42,77.625,77.42,77.555,9904799993.0
2009-06-04 09:15:00,77.55,77.68,77.475,77.575,7334699993.0
2009-06-04 09:30:00,77.575,77.82,77.57,77.615,7743799997.0
2009-06-04 09:45:00,77.62,77.74,77.555,77.705,7849800002.0
2009-06-04 10:00:00,77.7,77.895,77.62,77.64,9066800004.0
2009-06-04 10:15:00,77.635,77.71,77.61,77.63,8676599995.0
2009-06-04 10:30:00,77.63,77.84,77.595,77.775,5913299998.0
2009-06-04 10:45:00,77.775,77.86,77.625,77.86,6203400004.0
2009-06-04 11:00:00,77.87,77.985,77.77,77.98,7103399998.0
2009-06-04 11:15:00,77.98,78.06,77.87,77.975,8840800007.0
2009-06-04 11:30:00,77.97,78.07,77.915,77.96,7446499994.0
2009-06-04 11:45:00,77.96,78.02,77.885,77.895,8411400013.0
2009-06-04 12:00:00,77.895,77.98,77.695,77.7,7713199995.0
2009-06-04 12:15:00,77.7,77.725,77.565,77.585,8583999995.0
2009-06-04 12:30:00,77.6,77.66,77.415,77.51,8019199999.0
2009-06-04 12:45:00,77.51,77.655,77.435,77.635,5727399994.0
2009-06-04 13:00:00,77.635,77.665,77.39,77.415,7612600001.0
2009-06-04 13:15:00,77.415,77.61,77.405,77.495,8404499991.0
2009-06-04 13:30:00,77.495,77.75,77.475,77.685,8258300004.0
2009-06-04 13:45:00,77.685,77.715,76.275,76.585,10104899998.0
2009-06-04 14:00:00,76.575,77.11,76.425,76.86,9665400003.0
2009-06-04 14:15:00,76.86,77.06,76.71,76.975,6622400002.0
2009-06-04 14:30:00,76.985,77.315,76.975,77.18,5664300000.0
2009-06-04 14:45:00,77.19,77.31,77.025,77.255,5759699998.0
2009-06-04 15:00:00,77.25,77.4,77.075,77.08,8605900002.0
2009-06-04 15:15:00,77.09,77.11,76.745,76.825,7715500001.0
2009-06-04 15:30:00,76.83,76.88,76.675,76.715,6036200001.0
2009-06-04 15:45:00,76.715,76.77,76.525,76.61,4445500000.0
2009-06-04 16:00:00,76.61,76.645,76.365,76.44,5544100005.0
2009-06-04 16:15:00,76.44,76.74,76.385,76.73,5397200002.0
2009-06-04 16:30:00,76.73,76.835,76.66,76.825,4186799998.0
2009-06-04 16:45:00,76.82,77.25,76.82,77.14,6852400004.0
2009-06-04 17:00:00,77.135,77.225,77.065,77.165,8461000024.0
2009-06-04 17:15:00,77.165,77.44,77.155,77.32,7210900010.0
2009-06-04 17:30:00,77.335,77.355,77.255,77.335,5900700003.0
2009-06-04 17:45:00,77.335,77.335,76.98,76.995,5156999997.0
2009-06-04 18:00:00,76.99,76.99,76.78,76.91,4958000017.0
2009-06-04 18:15:00,76.91,76.98,76.655,76.885,4890200022.0
2009-06-04 18:30:00,76.885,77.155,76.825,77.145,4346900013.0
2009-06-04 18:45:00,77.15,77.175,76.995,77.12,4037400025.0
2009-06-04 19:00:00,77.13,77.3,77.07,77.27,2165000001.0
2009-06-04 19:15:00,77.27,77.43,77.27,77.385,3069800007.0
2009-06-04 19:30:00,77.385,77.57,77.375,77.4,3050000015.0
2009-06-04 19:45:00,77.405,77.515,77.335,77.43,3875200018.0
2009-06-04 20:00:00,77.425,77.505,77.405,77.425,4013300041.0
2009-06-04 20:15:00,77.425,77.655,77.425,77.61,4860600025.0
2009-06-04 20:30:00,77.615,77.62,77.48,77.56,5175700022.0
2009-06-04 20:45:00,77.565,77.705,77.565,77.685,4449400033.0
2009-06-04 21:00:00,77.69,77.705,77.55,77.635,5562900048.0
2009-06-04 21:15:00,77.63,77.665,77.56,77.64,4694600034.0
2009-06-04 21:30:00,77.64,77.655,77.515,77.605,2941600018.0
2009-06-04 21:45:00,77.61,77.67,77.555,77.66,2344000020.0
2009-06-04 22:00:00,77.66,77.675,77.585,77.615,1455200008.0
2009-06-04 22:15:00,77.62,77.645,77.525,77.625,910300004.0
2009-06-04 22:30:00,77.625,77.645,77.521,77.535,742200002.0
2009-06-04 22:45:00,77.525,77.54,77.405,77.405,466400001.0
2009-06-04 23:00:00,77.415,77.47,77.38,77.47,543400000.0
2009-06-04 23:15:00,77.47,77.52,77.424,77.49,477600000.0
2009-06-04 23:30:00,77.49,77.49,77.409,77.47,1237800002.0
2009-06-04 23:45:00,77.475,77.565,77.4,77.525,664700000.0
2009-06-05 00:00:00,77.525,77.595,77.5,77.555,395000000.0
2009-06-05 00:15:00,77.55,77.605,77.44,77.47,659200000.0
2009-06-05 00:30:00,77.465,77.49,77.385,77.41,791400000.0
2009-06-05 00:45:00,77.41,77.5,77.4,77.415,863600000.0
2009-06-05 01:00:00,77.42,77.46,77.3,77.35,806000000.0
2009-06-05 01:15:00,77.35,77.35,77.23,77.275,1138900000.0
2009-06-05 01:30:00,77.28,77.505,77.27,77.37,1841100000.0
2009-06-05 01:45:00,77.37,77.385,77.265,77.31,1160400000.0
2009-06-05 02:00:00,77.31,77.43,77.26,77.43,2669800000.0
2009-06-05 02:15:00,77.44,77.65,77.405,77.64,3255000000.0
2009-06-05 02:30:00,77.64,77.71,77.545,77.605,3188599999.0
2009-06-05 02:45:00,77.605,77.61,77.475,77.55,3067000000.0
2009-06-05 03:00:00,77.545,77.625,77.505,77.605,2367200000.0
2009-06-05 03:15:00,77.605,77.765,77.59,77.64,3282600000.0
2009-06-05 03:30:00,77.64,77.745,77.59,77.69,2778200000.0
2009-06-05 03:45:00,77.695,77.715,77.64,77.695,1721999999.0
2009-06-05 04:00:00,77.695,77.775,77.68,77.725,1668400000.0
2009-06-05 04:15:00,77.73,77.735,77.66,77.675,1747799999.0
2009-06-05 04:30:00,77.68,77.8,77.675,77.74,2174100000.0
2009-06-05 04:45:00,77.74,77.82,77.725,77.78,3248000001.0
2009-06-05 05:00:00,77.78,77.91,77.745,77.855,4129499998.0
2009-06-05 05:15:00,77.85,77.89,77.83,77.84,2220799999.0
2009-06-05 05:30:00,77.84,77.88,77.795,77.83,3135800000.0
2009-06-05 05:45:00,77.83,77.83,77.705,77.725,3090499999.0
2009-06-05 06:00:00,77.725,77.8,77.725,77.8,2867800000.0
2009-06-05 06:15:00,77.8,77.8,77.725,77.735,3672399999.0
2009-06-05 06:30:00,77.735,77.78,77.7,77.755,3041999999.0
2009-06-05 06:45:00,77.755,77.82,77.745,77.795,3568000000.0
2009-06-05 07:00:00,77.805,77.87,77.745,77.815,3132999997.0
2009-06-05 07:15:00,77.815,77.855,77.74,77.77,4477699999.0
2009-06-05 07:30:00,77.77,77.78,77.645,77.66,3582800000.0
2009-06-05 07:45:00,77.655,77.78,77.64,77.77,2991800000.0
2009-06-05 08:00:00,77.775,77.85,77.745,77.79,3352599998.0
2009-06-05 08:15:00,77.79,77.825,77.705,77.71,3147399997.0
2009-06-05 08:30:00,77.71,77.99,77.705,77.98,7907499986.0
2009-06-05 08:45:00,77.975,77.995,77.745,77.825,6777900005.0
2009-06-05 09:00:00,77.815,77.85,77.68,77.71,5502000005.0
2009-06-05 09:15:00,77.715,77.925,77.705,77.82,8496700002.0
2009-06-05 09:30:00,77.815,77.96,77.79,77.94,7758600002.0
2009-06-05 09:45:00,77.935,78.0,77.905,77.985,6467800007.0
2009-06-05 10:00:00,77.98,78.045,77.905,77.93,6072200005.0
2009-06-05 10:15:00,77.94,77.975,77.875,77.955,6480400012.0
2009-06-05 10:30:00,77.955,78.01,77.815,77.85,5675200005.0
2009-06-05 10:45:00,77.85,77.99,77.825,77.885,5413400006.0
2009-06-05 11:00:00,77.885,77.94,77.775,77.92,4463799996.0
2009-06-05 11:15:00,77.925,77.95,77.875,77.925,5792399999.0
2009-06-05 11:30:00,77.93,77.93,77.765,77.835,6195399981.0
2009-06-05 11:45:00,77.835,77.865,77.76,77.8,3136899998.0
2009-06-05 12:00:00,77.8,77.91,77.765,77.78,4662900000.0
2009-06-05 12:15:00,77.78,77.93,77.755,77.885,7593600006.0
2009-06-05 12:30:00,77.885,78.0,77.855,77.915,7545100003.0
2009-06-05 12:45:00,77.92,78.02,77.895,78.015,4529000000.0
2009-06-05 13:00:00,78.02,78.04,77.93,78.0,4459399996.0
2009-06-05 13:15:00,78.0,78.02,77.93,77.96,2795800000.0
2009-06-05 13:30:00,77.96,78.02,77.945,77.965,4071800002.0
2009-06-05 13:45:00,77.97,78.03,77.875,77.94,3711199997.0
2009-06-05 14:00:00,77.93,78.12,77.9,78.105,5332400000.0
2009-06-05 14:15:00,78.105,78.13,77.915,77.98,7855699997.0
2009-06-05 14:30:00,78.025,79.285,78.018,78.91,9075200001.0
2009-06-05 14:45:00,78.915,78.96,78.48,78.52,11653500014.0
2009-06-05 15:00:00,78.525,78.77,78.435,78.55,10876099997.0
2009-06-05 15:15:00,78.56,78.7,78.385,78.63,8827899996.0
2009-06-05 15:30:00,78.62,78.75,78.485,78.525,8121800007.0
2009-06-05 15:45:00,78.52,78.54,78.035,78.255,8873800011.0
2009-06-05 16:00:00,78.25,78.36,77.555,77.645,7380300012.0
2009-06-05 16:15:00,77.635,78.13,77.625,78.015,4052800002.0
2009-06-05 16:30:00,78.01,78.235,77.895,78.16,3599000000.0
2009-06-05 16:45:00,78.15,78.495,78.14,78.465,2882300000.0
2009-06-05 17:00:00,78.45,78.755,78.36,78.375,3504700002.0
2009-06-05 17:15:00,78.375,78.605,78.265,78.54,3890100001.0
2009-06-05 17:30:00,78.545,78.705,78.375,78.695,3960600003.0
2009-06-05 17:45:00,78.69,78.74,78.495,78.65,3529800003.0
2009-06-05 18:00:00,78.655,78.695,78.565,78.615,3428600023.0
2009-06-05 18:15:00,78.62,78.8,78.6,78.77,4204100029.0
2009-06-05 18:30:00,78.77,78.82,78.7,78.75,1862400006.0
2009-06-05 18:45:00,78.765,78.84,78.73,78.77,1871400010.0
2009-06-05 19:00:00,78.775,78.795,78.36,78.41,2441700005.0
2009-06-05 19:15:00,78.41,78.42,78.275,78.375,2615300014.0
2009-06-05 19:30:00,78.36,78.57,78.325,78.505,2390600016.0
2009-06-05 19:45:00,78.505,78.6,78.39,78.415,2930200026.0
2009-06-05 20:00:00,78.415,78.46,78.125,78.185,4992700028.0
2009-06-05 20:15:00,78.185,78.19,77.93,78.12,5597300020.0
2009-06-05 20:30:00,78.12,78.245,78.065,78.205,3370800017.0
2009-06-05 20:45:00,78.2,78.3,78.155,78.165,1347000005.0
2009-06-05 21:00:00,78.16,78.47,78.13,78.47,1417800001.0
2009-06-05 21:15:00,78.47,78.535,78.335,78.37,1494700002.0
2009-06-05 21:30:00,78.365,78.5,78.345,78.445,1517400001.0
2009-06-05 21:45:00,78.435,78.455,78.27,78.405,678000003.0
2009-06-05 22:00:00,78.41,78.49,78.4,78.475,646600002.0
2009-06-05 22:15:00,78.47,78.485,78.27,78.325,774600002.0
2009-06-05 22:30:00,78.335,78.365,78.257,78.31,763400001.0
2009-06-05 22:45:00,78.28,78.295,78.165,78.225,1691800001.0
2009-06-07 23:00:00,78.22,78.433,78.175,78.205,739000000.0
2009-06-07 23:15:00,78.225,78.3,78.055,78.24,1006600000.0
2009-06-07 23:30:00,78.24,78.295,78.17,78.26,296600000.0
2009-06-07 23:45:00,78.26,78.28,78.185,78.2,410000000.0
2009-06-08 00:00:00,78.2,78.38,78.195,78.35,1035600000.0
2009-06-08 00:15:00,78.35,78.39,78.285,78.295,489400000.0
2009-06-08 00:30:00,78.295,78.325,78.27,78.28,443400000.0
2009-06-08 00:45:00,78.29,78.4,78.27,78.39,515600000.0
2009-06-08 01:00:00,78.4,78.4,78.295,78.315,1313200000.0
2009-06-08 01:15:00,78.32,78.335,78.215,78.215,2492800000.0
2009-06-08 01:30:00,78.215,78.39,78.215,78.295,2551200001.0
2009-06-08 01:45:00,78.285,78.545,78.245,78.48,3607200002.0
2009-06-08 02:00:00,78.46,78.59,78.42,78.57,5851500000.0
2009-06-08 02:15:00,78.575,78.745,78.535,78.625,4444800000.0
2009-06-08 02:30:00,78.625,78.68,78.565,78.595,7625399998.0
2009-06-08 02:45:00,78.59,78.645,78.545,78.575,6173000000.0
2009-06-08 03:00:00,78.575,78.595,78.48,78.56,6784999996.0
2009-06-08 03:15:00,78.56,78.61,78.47,78.515,6303399992.0
2009-06-08 03:30:00,78.515,78.55,78.46,78.495,5522600000.0
2009-06-08 03:45:00,78.49,78.52,78.43,78.47,7398599997.0
2009-06-08 04:00:00,78.475,78.52,78.445,78.475,3355500005.0
2009-06-08 04:15:00,78.48,78.5,78.39,78.465,2224400001.0
2009-06-08 04:30:00,78.465,78.53,78.445,78.52,2142399999.0
2009-06-08 04:45:00,78.52,78.53,78.43,78.46,3061999993.0
2009-06-08 05:00:00,78.455,78.5,78.415,78.43,2800199996.0
2009-06-08 05:15:00,78.43,78.48,78.375,78.465,2590000004.0
2009-06-08 05:30:00,78.465,78.57,78.465,78.5,3541199997.0
2009-06-08 05:45:00,78.495,78.525,78.46,78.51,3898600011.0
2009-06-08 06:00:00,78.51,78.52,78.455,78.485,3356000006.0
2009-06-08 06:15:00,78.48,78.525,78.42,78.495,2469600001.0
2009-06-08 06:30:00,78.495,78.54,78.4,78.41,3182400004.0
2009-06-08 06:45:00,78.42,78.48,78.395,78.435,2321000004.0
2009-06-08 07:00:00,78.435,78.565,78.43,78.525,1943199997.0
2009-06-08 07:15:00,78.525,78.535,78.42,78.42,2495100004.0
2009-06-08 07:30:00,78.42,78.545,78.385,78.54,2294800006.0
2009-06-08 07:45:00,78.535,78.56,78.465,78.48,4818200002.0
2009-06-08 08:00:00,78.485,78.52,78.23,78.245,6973700012.0
2009-06-08 08:15:00,78.27,78.34,78.215,78.24,5801399994.0
2009-06-08 08:30:00,78.235,78.305,78.125,78.215,6753800001.0
2009-06-08 08:45:00,78.21,78.4,78.195,78.4,6536199997.0
2009-06-08 09:00:00,78.4,78.43,78.125,78.15,5465699998.0
2009-06-08 09:15:00,78.15,78.195,77.855,77.855,6915900000.0
2009-06-08 09:30:00,77.855,77.92,77.495,77.585,7632600000.0
2009-06-08 09:45:00,77.6,77.64,77.43,77.505,7241600006.0
2009-06-08 10:00:00,77.505,77.52,77.285,77.425,7274400006.0
2009-06-08 10:15:00,77.425,77.425,77.12,77.13,7251800008.0
2009-06-08 10:30:00,77.12,77.26,77.12,77.17,8048200001.0
2009-06-08 10:45:00,77.165,77.24,77.125,77.19,6547400004.0
2009-06-08 11:00:00,77.18,77.53,77.125,77.45,5829999997.0
2009-06-08 11:15:00,77.45,77.555,77.395,77.55,7083600002.0
2009-06-08 11:30:00,77.55,77.565,77.18,77.275,8398099995.0
2009-06-08 11:45:00,77.275,77.31,77.065,77.195,8964599995.0
2009-06-08 12:00:00,77.2,77.41,77.185,77.41,7374099997.0
2009-06-08 12:15:00,77.41,77.55,77.375,77.385,5930000014.0
2009-06-08 12:30:00,77.385,77.58,77.34,77.57,5474400001.0
2009-06-08 12:45:00,77.56,77.56,77.35,77.35,4459600004.0
2009-06-08 13:00:00,77.34,77.49,77.235,77.4,6887700002.0
2009-06-08 13:15:00,77.4,77.64,77.395,77.565,6364600000.0
2009-06-08 13:30:00,77.565,77.605,77.32,77.33,7302399997.0
2009-06-08 13:45:00,77.335,77.56,77.33,77.525,6281999996.0
2009-06-08 14:00:00,77.525,77.715,77.505,77.595,6173300006.0
2009-06-08 14:15:00,77.62,77.65,77.535,77.595,4524999999.0
2009-06-08 14:30:00,77.59,77.59,77.485,77.51,3543800001.0
2009-06-08 14:45:00,77.52,77.55,77.39,77.405,4701799999.0
2009-06-08 15:00:00,77.405,77.645,77.375,77.64,5354400000.0
2009-06-08 15:15:00,77.635,77.71,77.555,77.7,5801400001.0
2009-06-08 15:30:00,77.695,77.785,77.495,77.515,5409899997.0
2009-06-08 15:45:00,77.515,77.515,77.27,77.375,5254800002.0
2009-06-08 16:00:00,77.375,77.49,77.285,77.35,5403500002.0
2009-06-08 16:15:00,77.355,77.56,77.35,77.515,4077099999.0
2009-06-08 16:30:00,77.52,77.63,77.465,77.59,3757799997.0
2009-06-08 16:45:00,77.59,77.61,77.44,77.45,4172900003.0
2009-06-08 17:00:00,77.45,77.515,77.335,77.4,3488400000.0
2009-06-08 17:15:00,77.4,77.49,77.365,77.405,4132400001.0
2009-06-08 17:30:00,77.41,77.44,77.31,77.365,2895900000.0
2009-06-08 17:45:00,77.355,77.385,77.24,77.365,2421999998.0
2009-06-08 18:00:00,77.365,77.425,77.185,77.24,2815400001.0
2009-06-08 18:15:00,77.24,77.465,77.19,77.355,3734800001.0
2009-06-08 18:30:00,77.365,77.415,77.265,77.345,2833900001.0
2009-06-08 18:45:00,77.34,77.37,77.27,77.325,2854999999.0
2009-06-08 19:00:00,77.33,77.405,77.26,77.345,3821200003.0
2009-06-08 19:15:00,77.34,77.465,77.335,77.425,2844000001.0
2009-06-08 19:30:00,77.43,77.51,77.34,77.405,2560800002.0
2009-06-08 19:45:00,77.41,77.545,77.39,77.465,3237200001.0
2009-06-08 20:00:00,77.465,77.57,77.455,77.51,3987600002.0
2009-06-08 20:15:00,77.51,77.625,77.475,77.545,3693599999.0
2009-06-08 20:30:00,77.555,77.605,77.455,77.495,3270700001.0
2009-06-08 20:45:00,77.495,77.595,77.39,77.425,3418400000.0
2009-06-08 21:00:00,77.445,77.57,77.415,77.46,3334400000.0
2009-06-08 21:15:00,77.455,77.69,77.435,77.65,4508199999.0
2009-06-08 21:30:00,77.65,77.87,77.65,77.785,3889100000.0
2009-06-08 21:45:00,77.785,77.785,77.49,77.56,2792500000.0
2009-06-08 22:00:00,77.555,77.72,77.47,77.705,2050400000.0
2009-06-08 22:15:00,77.715,77.725,77.619,77.715,963800002.0
2009-06-08 22:30:00,77.715,77.755,77.675,77.72,421400000.0
2009-06-08 22:45:00,77.72,77.76,77.596,77.695,851000003.0
2009-06-08 23:00:00,77.705,77.755,77.633,77.695,431399999.0
2009-06-08 23:15:00,77.685,77.715,77.635,77.64,269000000.0
2009-06-08 23:30:00,77.64,77.675,77.597,77.67,1109500000.0
2009-06-08 23:45:00,77.665,77.76,77.66,77.695,268400000.0
2009-06-09 00:00:00,77.695,77.89,77.695,77.785,725999998.0
2009-06-09 00:15:00,77.79,77.875,77.785,77.875,835400000.0
2009-06-09 00:30:00,77.88,77.91,77.82,77.85,933200000.0
2009-06-09 00:45:00,77.85,77.87,77.715,77.78,1057700000.0
2009-06-09 01:00:00,77.78,78.1,77.775,78.05,2348300000.0
2009-06-09 01:15:00,78.04,78.17,78.005,78.02,4652100000.0
2009-06-09 01:30:00,78.02,78.035,77.89,77.915,1421300000.0
2009-06-09 01:45:00,77.91,77.975,77.87,77.965,1086199999.0
2009-06-09 02:00:00,77.975,78.04,77.965,78.0,2600299999.0
2009-06-09 02:15:00,78.0,78.035,77.925,78.03,2626200000.0
2009-06-09 02:30:00,78.025,78.135,77.97,78.01,2823400000.0
2009-06-09 02:45:00,78.01,78.03,77.835,77.88,2214800000.0
2009-06-09 03:00:00,77.88,77.94,77.725,77.735,3323900000.0
2009-06-09 03:15:00,77.725,77.91,77.725,77.885,3385700001.0
2009-06-09 03:30:00,77.89,77.95,77.84,77.9,5567000001.0
2009-06-09 03:45:00,77.9,77.96,77.775,77.8,3544699999.0
2009-06-09 04:00:00,77.8,77.895,77.765,77.79,2699900000.0
2009-06-09 04:15:00,77.79,77.8,77.58,77.58,4283700004.0
2009-06-09 04:30:00,77.585,77.675,77.555,77.66,3756699997.0
2009-06-09 04:45:00,77.67,77.705,77.425,77.455,3763299999.0
2009-06-09 05:00:00,77.48,77.515,77.37,77.375,3106200002.0
2009-06-09 05:15:00,77.385,77.405,77.305,77.33,3596199999.0
2009-06-09 05:30:00,77.335,77.47,77.31,77.34,3191900001.0
2009-06-09 05:45:00,77.345,77.38,77.195,77.215,7017099992.0
2009-06-09 06:00:00,77.215,77.245,76.97,77.01,3138400001.0
2009-06-09 06:15:00,77.005,77.15,76.905,77.14,3861100006.0
2009-06-09 06:30:00,77.15,77.19,77.08,77.175,6293199999.0
2009-06-09 06:45:00,77.175,77.36,77.175,77.29,7105199999.0
2009-06-09 07:00:00,77.29,77.33,77.21,77.275,4105200001.0
2009-06-09 07:15:00,77.295,77.365,77.235,77.325,3459599997.0
2009-06-09 07:30:00,77.33,77.47,77.265,77.44,3037200002.0
2009-06-09 07:45:00,77.44,77.45,77.255,77.265,4482099998.0
2009-06-09 08:00:00,77.27,77.3,77.14,77.27,7078099999.0
2009-06-09 08:15:00,77.27,77.555,77.25,77.535,3594210001.0
2009-06-09 08:30:00,77.535,77.81,77.43,77.675,7534400008.0
2009-06-09 08:45:00,77.68,77.83,77.645,77.73,8585599997.0
2009-06-09 09:00:00,77.73,78.16,77.715,78.075,8957400005.0
2009-06-09 09:15:00,78.08,78.11,77.83,77.875,8924399996.0
2009-06-09 09:30:00,77.875,78.06,77.8,77.815,6892399995.0
2009-06-09 09:45:00,77.815,77.905,77.77,77.86,7439799999.0
2009-06-09 10:00:00,77.86,77.875,77.65,77.71,5332599996.0
2009-06-09 10:15:00,77.715,77.765,77.62,77.63,5892799997.0
2009-06-09 10:30:00,77.635,77.77,77.615,77.71,5066000000.0
2009-06-09 10:45:00,77.715,77.88,77.665,77.875,5724600003.0
2009-06-09 11:00:00,77.89,77.965,77.775,77.845,8392200005.0
2009-06-09 11:15:00,77.845,77.895,77.775,77.81,5823000001.0
2009-06-09 11:30:00,77.81,77.815,77.655,77.76,5268700001.0
2009-06-09 11:45:00,77.755,77.86,77.755,77.845,4979999997.0
2009-06-09 12:00:00,77.845,77.855,77.66,77.785,5233999998.0
2009-06-09 12:15:00,77.78,77.815,77.655,77.725,5581600001.0
2009-06-09 12:30:00,77.725,77.81,77.615,77.715,5488999998.0
2009-06-09 12:45:00,77.71,77.775,77.64,77.71,8561199995.0
2009-06-09 13:00:00,77.71,77.925,77.635,77.915,9713200012.0
2009-06-09 13:15:00,77.915,77.985,77.83,77.905,8062000003.0
2009-06-09 13:30:00,77.895,78.07,77.86,78.04,6368700003.0
2009-06-09 13:45:00,78.04,78.18,77.91,78.06,6829400005.0
2009-06-09 14:00:00,78.06,78.08,77.825,77.825,5480299999.0
2009-06-09 14:15:00,77.825,78.15,77.815,78.09,5684800001.0
2009-06-09 14:30:00,78.09,78.14,77.965,78.01,7137599999.0
2009-06-09 14:45:00,78.01,78.02,77.805,77.925,7330100001.0
2009-06-09 15:00:00,77.925,78.055,77.87,77.995,9785399990.0
2009-06-09 15:15:00,78.01,78.13,77.955,77.99,8208799997.0
2009-06-09 15:30:00,77.99,78.025,77.84,77.93,5360900002.0
2009-06-09 15:45:00,77.93,78.065,77.775,77.8,5150800000.0
2009-06-09 16:00:00,77.8,77.89,77.67,77.805,6271100003.0
2009-06-09 16:15:00,77.805,77.87,77.685,77.79,6385799999.0
2009-06-09 16:30:00,77.785,77.87,77.695,77.835,4614600000.0
2009-06-09 16:45:00,77.83,77.905,77.72,77.74,3881400000.0
2009-06-09 17:00:00,77.745,77.815,77.68,77.75,5326799998.0
2009-06-09 17:15:00,77.755,78.005,77.735,77.955,7834100002.0
2009-06-09 17:30:00,77.955,78.05,77.925,78.02,5989199999.0
2009-06-09 17:45:00,78.015,78.04,77.85,77.875,3651999999.0
2009-06-09 18:00:00,77.87,78.065,77.855,77.995,5042999995.0
2009-06-09 18:15:00,77.97,78.23,77.91,78.085,3667599996.0
2009-06-09 18:30:00,78.075,78.125,77.96,78.02,4415999994.0
2009-06-09 18:45:00,78.025,78.155,78.015,78.075,3978999999.0
2009-06-09 19:00:00,78.085,78.16,78.03,78.105,3952399997.0
2009-06-09 19:15:00,78.11,78.21,78.015,78.2,3444699999.0
2009-06-09 19:30:00,78.21,78.245,78.135,78.185,2588799998.0
2009-06-09 19:45:00,78.185,78.345,78.155,78.33,3242000001.0
2009-06-09 20:00:00,78.33,78.335,78.245,78.315,3256600000.0
2009-06-09 20:15:00,78.315,78.365,78.165,78.185,5468799993.0
2009-06-09 20:30:00,78.185,78.245,78.075,78.105,6041199993.0
2009-06-09 20:45:00,78.11,78.14,78.005,78.14,5604699993.0
2009-06-09 21:00:00,78.135,78.175,78.085,78.12,3577999997.0
2009-06-09 21:15:00,78.115,78.165,78.045,78.09,4523700001.0
2009-06-09 21:30:00,78.09,78.165,78.055,78.12,3726399998.0
2009-06-09 21:45:00,78.12,78.145,78.035,78.065,1159799997.0
2009-06-09 22:00:00,78.055,78.13,78.04,78.075,441000000.0
2009-06-09 22:15:00,78.075,78.09,78.023,78.06,854199995.0
2009-06-09 22:30:00,78.07,78.075,78.03,78.04,248000000.0
2009-06-09 22:45:00,78.035,78.095,78.015,78.015,479099999.0
2009-06-09 23:00:00,78.015,78.04,77.95,77.985,1097399999.0
2009-06-09 23:15:00,77.986,78.03,77.929,77.965,1328999999.0
2009-06-09 23:30:00,77.965,78.015,77.907,77.995,425200000.0
2009-06-09 23:45:00,77.974,78.07,77.945,78.055,1525400000.0
2009-06-10 00:00:00,78.055,78.21,78.045,78.095,1008800001.0
2009-06-10 00:15:00,78.08,78.185,78.07,78.14,807600000.0
2009-06-10 00:30:00,78.135,78.15,78.095,78.095,572200000.0
2009-06-10 00:45:00,78.09,78.22,78.05,78.15,1350599999.0
2009-06-10 01:00:00,78.15,78.15,78.095,78.11,523000000.0
2009-06-10 01:15:00,78.11,78.11,77.995,78.045,1759400000.0
2009-06-10 01:30:00,78.04,78.075,77.955,77.975,1888799999.0
2009-06-10 01:45:00,77.965,78.03,77.955,78.0,1778600000.0
2009-06-10 02:00:00,78.0,78.06,77.935,78.03,4648200000.0
2009-06-10 02:15:00,78.035,78.06,77.915,77.915,3157999998.0
2009-06-10 02:30:00,77.915,78.045,77.845,78.025,2713200000.0
2009-06-10 02:45:00,78.02,78.075,77.845,77.88,3347900000.0
2009-06-10 03:00:00,77.88,78.225,77.88,78.15,3813500000.0
2009-06-10 03:15:00,78.15,78.27,78.135,78.2,4163199996.0
2009-06-10 03:30:00,78.2,78.23,78.075,78.16,3187400000.0
2009-06-10 03:45:00,78.16,78.27,78.15,78.26,2623720001.0
2009-06-10 04:00:00,78.26,78.29,78.15,78.26,3467999995.0
2009-06-10 04:15:00,78.26,78.4,78.24,78.38,3647000000.0
2009-06-10 04:30:00,78.38,78.42,78.32,78.335,2179000002.0
2009-06-10 04:45:00,78.335,78.43,78.315,78.43,1558200000.0
2009-06-10 05:00:00,78.43,78.48,78.365,78.41,1943600000.0
2009-06-10 05:15:00,78.405,78.57,78.405,78.53,2959500006.0
2009-06-10 05:30:00,78.52,78.575,78.485,78.57,2327800003.0
2009-06-10 05:45:00,78.57,78.6,78.525,78.58,2853600001.0
2009-06-10 06:00:00,78.58,78.62,78.4,78.445,2064700002.0
2009-06-10 06:15:00,78.45,78.54,78.43,78.51,1473800000.0
2009-06-10 06:30:00,78.51,78.63,78.495,78.605,2256199999.0
2009-06-10 06:45:00,78.605,78.68,78.56,78.655,3229699998.0
2009-06-10 07:00:00,78.65,78.72,78.575,78.69,2750000000.0
2009-06-10 07:15:00,78.69,78.755,78.62,78.705,2705200002.0
2009-06-10 07:30:00,78.705,78.82,78.67,78.77,2897899998.0
2009-06-10 07:45:00,78.77,78.965,78.76,78.9,4097799993.0
2009-06-10 08:00:00,78.9,79.01,78.88,78.925,5452300002.0
2009-06-10 08:15:00,78.925,79.01,78.845,78.865,3800600000.0
2009-06-10 08:30:00,78.87,79.155,78.865,79.03,7217199998.0
2009-06-10 08:45:00,79.025,79.08,78.83,78.86,7429999985.0
2009-06-10 09:00:00,78.855,79.04,78.825,79.0,6728999999.0
2009-06-10 09:15:00,78.995,79.08,78.895,78.95,7084599999.0
2009-06-10 09:30:00,78.95,79.09,78.925,79.085,5975300005.0
2009-06-10 09:45:00,79.085,79.285,79.08,79.22,6364600003.0
2009-06-10 10:00:00,79.22,79.33,79.175,79.275,5668000009.0
2009-06-10 10:15:00,79.27,79.31,79.095,79.14,7462400011.0
2009-06-10 10:30:00,79.14,79.38,79.065,79.36,6503400001.0
2009-06-10 10:45:00,79.37,79.395,79.24,79.37,8001700017.0
2009-06-10 11:00:00,79.37,79.5,79.33,79.43,6440700005.0
2009-06-10 11:15:00,79.43,79.48,79.31,79.385,6716599998.0
2009-06-10 11:30:00,79.385,79.52,79.33,79.44,5512499999.0
2009-06-10 11:45:00,79.44,79.45,79.23,79.245,5981599992.0
2009-06-10 12:00:00,79.24,79.47,79.24,79.385,7412600001.0
2009-06-10 12:15:00,79.39,79.41,79.275,79.31,6958200000.0
2009-06-10 12:30:00,79.315,79.45,79.305,79.355,7653310003.0
2009-06-10 12:45:00,79.36,79.455,79.335,79.405,6923400001.0
2009-06-10 13:00:00,79.395,79.52,79.395,79.485,8729300005.0
2009-06-10 13:15:00,79.49,79.58,79.435,79.52,7291200004.0
2009-06-10 13:30:00,79.52,79.56,79.445,79.47,4876200000.0
2009-06-10 13:45:00,79.47,79.545,79.445,79.455,5144700001.0
2009-06-10 14:00:00,79.455,79.545,79.35,79.35,6041799997.0
2009-06-10 14:15:00,79.36,79.39,79.255,79.275,6170199996.0
2009-06-10 14:30:00,79.28,79.34,79.205,79.25,5401500001.0
2009-06-10 14:45:00,79.25,79.46,79.21,79.36,6236800001.0
2009-06-10 15:00:00,79.37,79.57,79.27,79.51,6446499994.0
2009-06-10 15:15:00,79.51,79.54,79.335,79.38,5686199997.0
2009-06-10 15:30:00,79.385,79.415,79.135,79.16,4321499999.0
2009-06-10 15:45:00,79.165,79.185,78.95,79.01,4796700001.0
2009-06-10 16:00:00,79.01,79.19,78.77,78.775,4614899999.0
2009-06-10 16:15:00,78.78,79.085,78.74,79.025,4484100002.0
2009-06-10 16:30:00,79.04,79.12,78.925,78.96,4220600000.0
2009-06-10 16:45:00,78.96,78.97,78.78,78.92,3286600000.0
2009-06-10 17:00:00,78.925,78.95,78.795,78.815,3994800000.0
2009-06-10 17:15:00,78.81,78.98,78.72,78.955,4163200001.0
2009-06-10 17:30:00,78.955,79.05,78.935,78.99,2812400000.0
2009-06-10 17:45:00,78.985,79.03,78.88,78.915,2654600000.0
2009-06-10 18:00:00,78.915,79.08,78.895,79.075,2443200000.0
2009-06-10 18:15:00,79.08,79.175,78.965,79.075,3307000000.0
2009-06-10 18:30:00,79.07,79.07,78.88,78.935,2506499999.0
2009-06-10 18:45:00,78.93,79.005,78.855,78.96,2693200000.0
2009-06-10 19:00:00,78.955,78.965,78.71,78.82,4110200000.0
2009-06-10 19:15:00,78.82,78.845,78.685,78.705,3772300000.0
2009-06-10 19:30:00,78.715,78.72,78.455,78.485,3483500000.0
2009-06-10 19:45:00,78.485,78.525,78.37,78.525,4871600001.0
2009-06-10 20:00:00,78.525,78.555,78.385,78.53,3408400000.0
2009-06-10 20:15:00,78.53,78.655,78.505,78.565,3075100000.0
2009-06-10 20:30:00,78.57,78.69,78.51,78.685,2888899999.0
2009-06-10 20:45:00,78.68,78.71,78.58,78.645,3408800001.0
2009-06-10 21:00:00,78.645,78.68,78.58,78.62,2896200000.0
2009-06-10 21:15:00,78.625,78.7,78.545,78.625,2984800000.0
2009-06-10 21:30:00,78.625,78.865,78.625,78.86,2411700000.0
2009-06-10 21:45:00,78.855,79.005,78.855,78.92,1736800000.0
2009-06-10 22:00:00,78.925,79.0,78.91,78.935,532800000.0
2009-06-10 22:15:00,78.925,78.96,78.895,78.895,1748600000.0
2009-06-10 22:30:00,78.895,78.9,78.83,78.86,1496000000.0
2009-06-10 22:45:00,78.865,78.875,78.7,78.7,395000000.0
2009-06-10 23:00:00,78.73,78.87,78.71,78.77,478600000.0
2009-06-10 23:15:00,78.775,78.875,78.625,78.84,454400000.0
2009-06-10 23:30:00,78.85,78.855,78.723,78.745,304600000.0
2009-06-10 23:45:00,78.745,78.765,78.655,78.76,271600000.0
2009-06-11 00:00:00,78.76,78.805,78.73,78.74,430200000.0
2009-06-11 00:15:00,78.74,78.78,78.705,78.78,593800000.0
2009-06-11 00:30:00,78.77,78.81,78.715,78.73,604200000.0
2009-06-11 00:45:00,78.73,78.77,78.7,78.735,983600000.0
2009-06-11 01:00:00,78.735,78.78,78.725,78.775,1083800001.0
2009-06-11 01:15:00,78.78,78.91,78.745,78.865,2102299999.0
2009-06-11 01:30:00,78.87,78.92,78.795,78.895,1865699997.0
2009-06-11 01:45:00,78.9,78.96,78.86,78.87,2771599999.0
2009-06-11 02:00:00,78.87,78.97,78.86,78.97,3794400000.0
2009-06-11 02:15:00,78.97,79.02,78.86,78.865,3692400007.0
2009-06-11 02:30:00,78.865,79.05,78.84,79.02,4969599999.0
2009-06-11 02:45:00,79.015,79.125,78.99,79.115,5098099994.0
2009-06-11 03:00:00,79.105,79.13,79.0,79.03,4854900001.0
2009-06-11 03:15:00,79.03,79.07,78.87,78.89,6211000001.0
2009-06-11 03:30:00,78.88,79.32,78.88,79.28,4080400000.0
2009-06-11 03:45:00,79.28,79.585,79.275,79.57,4379000001.0
2009-06-11 04:00:00,79.57,79.59,79.485,79.515,2768800001.0
2009-06-11 04:15:00,79.52,79.54,79.415,79.455,3118000000.0
2009-06-11 04:30:00,79.455,79.5,79.31,79.455,2761900000.0
2009-06-11 04:45:00,79.455,79.455,79.295,79.365,1773999999.0
2009-06-11 05:00:00,79.365,79.41,79.27,79.3,1599400000.0
2009-06-11 05:15:00,79.3,79.38,79.235,79.275,1062800000.0
2009-06-11 05:30:00,79.275,79.28,79.135,79.15,1958900000.0
2009-06-11 05:45:00,79.155,79.22,79.1,79.18,2885000000.0
2009-06-11 06:00:00,79.18,79.305,79.17,79.3,1183400000.0
2009-06-11 06:15:00,79.29,79.36,79.24,79.33,2463799999.0
2009-06-11 06:30:00,79.34,79.38,79.26,79.36,3286799999.0
2009-06-11 06:45:00,79.345,79.36,79.285,79.325,1857300000.0
2009-06-11 07:00:00,79.32,79.35,79.26,79.315,3277400000.0
2009-06-11 07:15:00,79.315,79.35,79.235,79.33,2413500000.0
2009-06-11 07:30:00,79.325,79.425,79.28,79.385,2343199999.0
2009-06-11 07:45:00,79.38,79.4,79.23,79.29,2111100000.0
2009-06-11 08:00:00,79.3,79.47,79.265,79.45,3999599997.0
2009-06-11 08:15:00,79.44,79.495,79.36,79.405,3478000000.0
2009-06-11 08:30:00,79.4,79.46,79.215,79.315,7083899990.0
2009-06-11 08:45:00,79.31,79.365,79.205,79.33,5212799997.0
2009-06-11 09:00:00,79.325,79.34,79.025,79.085,5093727698.0
2009-06-11 09:15:00,79.085,79.115,78.88,78.925,6393719999.0
2009-06-11 09:30:00,78.93,79.19,78.91,79.115,8157199998.0
2009-06-11 09:45:00,79.115,79.28,78.93,79.225,8048899997.0
2009-06-11 10:00:00,79.225,79.255,79.155,79.205,6853999997.0
2009-06-11 10:15:00,79.2,79.425,79.155,79.41,5556000000.0
2009-06-11 10:30:00,79.41,79.54,79.375,79.485,9823199998.0
2009-06-11 10:45:00,79.485,79.71,79.48,79.6,6276799997.0
2009-06-11 11:00:00,79.59,79.595,79.465,79.52,3586399997.0
2009-06-11 11:15:00,79.53,79.58,79.41,79.55,4948900003.0
2009-06-11 11:30:00,79.55,79.775,79.525,79.74,5018599999.0
2009-06-11 11:45:00,79.74,79.79,79.58,79.75,7629599996.0
2009-06-11 12:00:00,79.75,79.775,79.64,79.68,6804600000.0
2009-06-11 12:15:00,79.68,79.78,79.645,79.755,6230099991.0
2009-06-11 12:30:00,79.755,79.77,79.645,79.7,3455200000.0
2009-06-11 12:45:00,79.71,79.76,79.63,79.7,4659400000.0
2009-06-11 13:00:00,79.7,79.76,79.645,79.715,4659000000.0
2009-06-11 13:15:00,79.715,79.83,79.695,79.73,5282599996.0
2009-06-11 13:30:00,79.73,79.905,79.71,79.905,6816599996.0
2009-06-11 13:45:00,79.915,80.015,79.85,79.86,6863500011.0
2009-06-11 14:00:00,79.86,79.87,79.78,79.805,5782100003.0
2009-06-11 14:15:00,79.805,79.835,79.69,79.79,7212599999.0
2009-06-11 14:30:00,79.79,79.955,79.62,79.705,8614600000.0
2009-06-11 14:45:00,79.705,79.815,79.665,79.72,7719999992.0
2009-06-11 15:00:00,79.72,79.93,79.64,79.855,7067399999.0
2009-06-11 15:15:00,79.85,79.935,79.765,79.9,5731599998.0
2009-06-11 15:30:00,79.915,80.025,79.83,79.89,5432699998.0
2009-06-11 15:45:00,79.895,80.26,79.885,80.105,4362599998.0
2009-06-11 16:00:00,80.105,80.255,79.985,80.255,4345100001.0
2009-06-11 16:15:00,80.255,80.305,79.96,79.995,4134900001.0
2009-06-11 16:30:00,79.995,80.115,79.975,80.02,3551800001.0
2009-06-11 16:45:00,80.025,80.09,79.935,79.95,3383799998.0
2009-06-11 17:00:00,79.95,80.035,79.885,80.025,4350700002.0
2009-06-11 17:15:00,80.025,80.14,79.96,80.065,4132799997.0
2009-06-11 17:30:00,80.065,80.14,80.05,80.1,4209900005.0
2009-06-11 17:45:00,80.1,80.265,80.06,80.16,3682099998.0
2009-06-11 18:00:00,80.16,80.23,80.07,80.16,3512299999.0
2009-06-11 18:15:00,80.16,80.225,80.115,80.175,3284400001.0
2009-06-11 18:30:00,80.175,80.275,80.17,80.265,3621000001.0
2009-06-11 18:45:00,80.27,80.45,80.205,80.37,4210700001.0
2009-06-11 19:00:00,80.36,80.38,79.995,80.005,5614299994.0
2009-06-11 19:15:00,80.005,80.215,79.985,80.12,4610500001.0
2009-06-11 19:30:00,80.12,80.18,79.97,80.07,4224599999.0
2009-06-11 19:45:00,80.07,80.145,80.01,80.095,3120600002.0
2009-06-11 20:00:00,80.1,80.115,80.02,80.095,3332399998.0
2009-06-11 20:15:00,80.095,80.195,80.045,80.15,2071100001.0
2009-06-11 20:30:00,80.16,80.22,79.975,80.025,2136599999.0
2009-06-11 20:45:00,80.03,80.2,79.985,80.17,2243000000.0
2009-06-11 21:00:00,80.17,80.175,80.025,80.135,1565800000.0
2009-06-11 21:15:00,80.15,80.24,80.055,80.08,1155400000.0
2009-06-11 21:30:00,80.075,80.11,79.965,80.035,1570600000.0
2009-06-11 21:45:00,80.05,80.085,79.925,79.95,1238300000.0
2009-06-11 22:00:00,79.95,80.005,79.925,79.975,865800000.0
2009-06-11 22:15:00,79.975,80.025,79.885,80.025,695700000.0
2009-06-11 22:30:00,80.005,80.085,79.975,80.005,1272000001.0
2009-06-11 22:45:00,80.01,80.025,79.935,79.945,411800000.0
2009-06-11 23:00:00,79.945,79.97,79.887,79.925,799399998.0
2009-06-11 23:15:00,79.93,79.95,79.89,79.92,354360000.0
2009-06-11 23:30:00,79.858,79.94,79.824,79.92,940300000.0
2009-06-11 23:45:00,79.89,80.04,79.89,80.04,200000000.0
2009-06-12 00:00:00,80.03,80.14,80.025,80.1,441200000.0
2009-06-12 00:15:00,80.11,80.26,80.09,80.21,298800000.0
2009-06-12 00:30:00,80.22,80.23,80.09,80.09,1024400001.0
2009-06-12 00:45:00,80.1,80.17,80.085,80.12,317000000.0
2009-06-12 01:00:00,80.12,80.12,80.025,80.04,798900000.0
2009-06-12 01:15:00,80.04,80.06,80.0,80.0,503800000.0
2009-06-12 01:30:00,80.0,80.09,80.0,80.04,688100000.0
2009-06-12 01:45:00,80.035,80.05,79.97,80.01,974400000.0
2009-06-12 02:00:00,80.01,80.08,79.965,80.01,1338900000.0
2009-06-12 02:15:00,80.01,80.03,79.89,79.9,2163600000.0
2009-06-12 02:30:00,79.9,79.99,79.805,79.9,2159800000.0
2009-06-12 02:45:00,79.9,79.955,79.845,79.88,1979700000.0
2009-06-12 03:00:00,79.87,80.01,79.83,80.005,2693000002.0
2009-06-12 03:15:00,80.005,80.015,79.945,79.99,3530000002.0
2009-06-12 03:30:00,79.99,80.02,79.91,79.92,2702299999.0
2009-06-12 03:45:00,79.925,79.925,79.79,79.845,3395900001.0
2009-06-12 04:00:00,79.845,80.02,79.83,79.94,3850999989.0
2009-06-12 04:15:00,79.945,79.985,79.905,79.94,1797199999.0
2009-06-12 04:30:00,79.94,79.95,79.895,79.94,2739700006.0
2009-06-12 04:45:00,79.945,79.95,79.775,79.84,4163000000.0
2009-06-12 05:00:00,79.835,79.895,79.765,79.79,1594299999.0
2009-06-12 05:15:00,79.795,79.795,79.62,79.68,2084800001.0
2009-06-12 05:30:00,79.68,79.715,79.485,79.505,2682999997.0
2009-06-12 05:45:00,79.5,79.625,79.445,79.61,3300820003.0
2009-06-12 06:00:00,79.615,79.625,79.455,79.555,3811800002.0
2009-06-12 06:15:00,79.565,79.68,79.525,79.635,4742200001.0
2009-06-12 06:30:00,79.635,79.69,79.585,79.655,3636800004.0
2009-06-12 06:45:00,79.66,79.695,79.615,79.65,1916000001.0
2009-06-12 07:00:00,79.65,79.75,79.635,79.705,2160100005.0
2009-06-12 07:15:00,79.71,79.865,79.705,79.805,3563700000.0
2009-06-12 07:30:00,79.805,79.85,79.715,79.77,4057399999.0
2009-06-12 07:45:00,79.77,79.785,79.715,79.755,2422299998.0
2009-06-12 08:00:00,79.75,79.89,79.735,79.89,3753800006.0
2009-06-12 08:15:00,79.885,79.985,79.855,79.9,6373400008.0
2009-06-12 08:30:00,79.895,79.985,79.825,79.97,7509800016.0
2009-06-12 08:45:00,79.965,80.05,79.775,79.855,6840000004.0
2009-06-12 09:00:00,79.87,79.875,79.515,79.61,6830300012.0
2009-06-12 09:15:00,79.615,79.67,79.48,79.585,8053420018.0
2009-06-12 09:30:00,79.575,79.595,79.47,79.56,4733199998.0
2009-06-12 09:45:00,79.555,79.68,79.505,79.6,6491400013.0
2009-06-12 10:00:00,79.6,79.735,79.6,79.68,7538000014.0
2009-06-12 10:15:00,79.68,79.76,79.665,79.695,4068199998.0
2009-06-12 10:30:00,79.695,79.76,79.66,79.67,5931200001.0
2009-06-12 10:45:00,79.665,79.83,79.655,79.785,6498800004.0
2009-06-12 11:00:00,79.78,79.795,79.575,79.575,8195300008.0
2009-06-12 11:15:00,79.575,79.78,79.575,79.765,7079600011.0
2009-06-12 11:30:00,79.755,79.77,79.65,79.75,6591900012.0
2009-06-12 11:45:00,79.75,79.755,79.59,79.67,7181900005.0
2009-06-12 12:00:00,79.67,79.805,79.63,79.795,5303600002.0
2009-06-12 12:15:00,79.795,79.86,79.705,79.755,6956600005.0
2009-06-12 12:30:00,79.76,79.835,79.715,79.8,5466200013.0
2009-06-12 12:45:00,79.8,79.935,79.785,79.89,7337800014.0
2009-06-12 13:00:00,79.9,79.915,79.76,79.815,9288600022.0
2009-06-12 13:15:00,79.81,79.82,79.615,79.63,6383500008.0
2009-06-12 13:30:00,79.62,79.76,79.585,79.64,6397000002.0
2009-06-12 13:45:00,79.63,79.68,79.455,79.675,8344400024.0
2009-06-12 14:00:00,79.675,79.75,79.63,79.675,10358400011.0
2009-06-12 14:15:00,79.675,79.78,79.5,79.605,8385300011.0
2009-06-12 14:30:00,79.615,79.63,79.325,79.34,8997400009.0
2009-06-12 14:45:00,79.35,79.365,79.095,79.275,7350000015.0
2009-06-12 15:00:00,79.28,79.46,79.255,79.445,5419399996.0
2009-06-12 15:15:00,79.45,79.49,79.33,79.35,6026000005.0
2009-06-12 15:30:00,79.35,79.435,79.235,79.36,5101900002.0
2009-06-12 15:45:00,79.36,79.495,79.285,79.32,4008599998.0
2009-06-12 16:00:00,79.32,79.475,79.215,79.43,3820800000.0
2009-06-12 16:15:00,79.43,79.55,79.405,79.44,5100600001.0
2009-06-12 16:30:00,79.44,79.775,79.42,79.775,4585600006.0
2009-06-12 16:45:00,79.77,79.84,79.625,79.77,4757400000.0
2009-06-12 17:00:00,79.765,79.805,79.695,79.775,5481300003.0
2009-06-12 17:15:00,79.78,79.91,79.74,79.885,4631100005.0
2009-06-12 17:30:00,79.89,79.945,79.765,79.8,4246000001.0
2009-06-12 17:45:00,79.8,79.845,79.745,79.81,3652800005.0
2009-06-12 18:00:00,79.815,79.85,79.775,79.835,2019600000.0
2009-06-12 18:15:00,79.83,79.855,79.795,79.805,1724799999.0
2009-06-12 18:30:00,79.805,79.875,79.735,79.805,1285199999.0
2009-06-12 18:45:00,79.81,79.865,79.755,79.84,2397099999.0
2009-06-12 19:00:00,79.83,79.875,79.76,79.79,1735400001.0
2009-06-12 19:15:00,79.79,79.835,79.745,79.775,1384600000.0
2009-06-12 19:30:00,79.775,79.83,79.735,79.825,2598100002.0
2009-06-12 19:45:00,79.815,79.875,79.765,79.805,2752399999.0
2009-06-12 20:00:00,79.805,79.83,79.675,79.79,2775200002.0
2009-06-12 20:15:00,79.79,79.86,79.725,79.785,3765300001.0
2009-06-12 20:30:00,79.775,80.02,79.765,79.98,2118999999.0
2009-06-12 20:45:00,79.985,80.09,79.825,79.85,2904200000.0
2009-06-12 21:00:00,79.85,80.025,79.845,79.94,2092300001.0
2009-06-12 21:15:00,79.945,79.985,79.855,79.915,1010600000.0
2009-06-12 21:30:00,79.935,80.01,79.885,79.95,1271200000.0
2009-06-12 21:45:00,79.955,80.055,79.92,80.0,781800000.0
2009-06-12 22:00:00,80.01,80.035,79.92,79.975,463600000.0
2009-06-12 22:15:00,79.98,79.995,79.92,79.945,376400000.0
2009-06-12 22:30:00,79.945,80.085,79.93,80.01,930200000.0
2009-06-12 22:45:00,80.005,80.035,79.895,79.915,505800000.0
2009-06-14 23:00:00,79.629,79.865,79.154,79.505,3399400000.0
2009-06-14 23:15:00,79.501,79.529,79.424,79.481,3336399999.0
2009-06-14 23:30:00,79.47,79.566,79.468,79.502,3966099999.0
2009-06-14 23:45:00,79.532,80.089,79.421,79.507,2856600001.0
2009-06-15 00:00:00,79.493,79.58,79.383,79.436,3498300004.0
2009-06-15 00:15:00,79.428,79.583,79.428,79.557,3892800004.0
2009-06-15 00:30:00,79.565,79.663,79.53,79.604,2744800002.0
2009-06-15 00:45:00,79.602,79.687,79.532,79.675,3229799998.0
2009-06-15 01:00:00,79.623,79.672,79.58,79.617,4410000001.0
2009-06-15 01:15:00,79.611,79.65,79.576,79.586,3514999999.0
2009-06-15 01:30:00,79.598,79.626,79.509,79.58,3359899999.0
2009-06-15 01:45:00,79.578,79.592,79.451,79.523,3056700002.0
2009-06-15 02:00:00,79.532,79.54,79.355,79.37,315799999.0
2009-06-15 02:15:00,79.353,79.369,79.218,79.268,410800000.0
2009-06-15 02:30:00,79.245,79.257,79.1,79.229,393600000.0
2009-06-15 02:45:00,79.242,79.285,79.141,79.252,277600000.0
2009-06-15 03:00:00,79.243,79.454,79.227,79.372,381400001.0
2009-06-15 03:15:00,79.382,79.407,79.265,79.334,331600001.0
2009-06-15 03:30:00,79.333,79.38,79.262,79.319,324600000.0
2009-06-15 03:45:00,79.295,79.434,79.292,79.42,386000000.0
2009-06-15 04:00:00,79.394,79.477,79.303,79.328,367200000.0
2009-06-15 04:15:00,79.336,79.471,79.313,79.423,401700001.0
2009-06-15 04:30:00,79.407,79.438,79.353,79.372,348000001.0
2009-06-15 04:45:00,79.349,79.428,79.288,79.379,341799999.0
2009-06-15 05:00:00,79.42,79.452,79.367,79.425,643800000.0
2009-06-15 05:15:00,79.43,79.493,79.376,79.41,635000000.0
2009-06-15 05:30:00,79.4,79.42,79.25,79.332,369199999.0
2009-06-15 05:45:00,79.335,79.413,79.309,79.396,441600000.0
2009-06-15 06:00:00,79.405,79.411,79.316,79.386,904800000.0
2009-06-15 06:15:00,79.381,79.482,79.359,79.453,1326000000.0
2009-06-15 06:30:00,79.455,79.471,79.311,79.342,1134600000.0
2009-06-15 06:45:00,79.349,79.414,79.291,79.397,1023399999.0
2009-06-15 07:00:00,79.377,79.414,79.349,79.388,2022399999.0
2009-06-15 07:15:00,79.389,79.453,79.25,79.292,1490999999.0
2009-06-15 07:30:00,79.269,79.332,79.06,79.187,1654000000.0
2009-06-15 07:45:00,79.174,79.2,79.051,79.088,1982000002.0
2009-06-15 08:00:00,79.107,79.119,78.936,79.039,1609999998.0
2009-06-15 08:15:00,79.043,79.114,78.961,79.065,2051700001.0
2009-06-15 08:30:00,79.039,79.107,78.934,78.961,1498000000.0
2009-06-15 08:45:00,78.954,79.139,78.906,79.039,2125999998.0
2009-06-15 09:00:00,79.011,79.121,78.845,78.915,1416600001.0
2009-06-15 09:15:00,78.915,78.931,78.703,78.753,2002000002.0
2009-06-15 09:30:00,78.735,78.795,78.599,78.689,2061400001.0
2009-06-15 09:45:00,78.681,78.719,78.54,78.594,3148999999.0
2009-06-15 10:00:00,78.59,78.829,78.557,78.784,3480599999.0
2009-06-15 10:15:00,78.78,78.961,78.757,78.837,3263999998.0
2009-06-15 10:30:00,78.817,78.842,78.682,78.71,3530799996.0
2009-06-15 10:45:00,78.712,78.729,78.568,78.65,3161199999.0
2009-06-15 11:00:00,78.664,78.664,78.537,78.561,3061200002.0
2009-06-15 11:15:00,78.568,78.616,78.42,78.587,2752000003.0
2009-06-15 11:30:00,78.578,78.649,78.398,78.474,2711600002.0
2009-06-15 11:45:00,78.484,78.594,78.45,78.539,2221799998.0
2009-06-15 12:00:00,78.516,78.585,78.399,78.569,301000000.0
2009-06-15 12:15:00,78.577,78.652,78.546,78.641,345799999.0
2009-06-15 12:30:00,78.643,78.712,78.587,78.712,316600000.0
2009-06-15 12:45:00,78.722,78.74,78.566,78.592,323800000.0
2009-06-15 13:00:00,78.605,78.617,78.446,78.606,292400000.0
2009-06-15 13:15:00,78.6,78.708,78.569,78.582,387800000.0
2009-06-15 13:30:00,78.608,78.758,78.587,78.671,325000000.0
2009-06-15 13:45:00,78.686,78.757,78.63,78.66,300200000.0
2009-06-15 14:00:00,78.672,78.72,78.577,78.697,342200001.0
2009-06-15 14:15:00,78.706,78.865,78.67,78.829,364000000.0
2009-06-15 14:30:00,78.805,78.805,78.629,78.762,310400001.0
2009-06-15 14:45:00,78.785,78.915,78.747,78.769,329800000.0
2009-06-15 15:00:00,78.772,78.802,78.565,78.641,300200000.0
2009-06-15 15:15:00,78.678,78.702,78.6,78.692,429800000.0
2009-06-15 15:30:00,78.685,78.709,78.347,78.424,298800000.0
2009-06-15 15:45:00,78.397,78.423,78.078,78.213,378600000.0
2009-06-15 16:00:00,78.225,78.262,78.054,78.234,343199999.0
2009-06-15 16:15:00,78.203,78.291,78.086,78.2,397199998.0
2009-06-15 16:30:00,78.138,78.159,77.826,77.835,354300001.0
2009-06-15 16:45:00,77.818,78.044,77.809,77.926,360200000.0
2009-06-15 17:00:00,77.89,77.9,77.652,77.718,347800000.0
2009-06-15 17:15:00,77.7,77.809,77.56,77.675,344400000.0
2009-06-15 17:30:00,77.661,77.725,77.533,77.622,404400000.0
2009-06-15 17:45:00,77.647,77.728,77.466,77.593,319000000.0
2009-06-15 18:00:00,77.606,77.689,77.522,77.596,351800000.0
2009-06-15 18:15:00,77.588,77.664,77.493,77.53,360200001.0
2009-06-15 18:30:00,77.518,77.657,77.505,77.611,321400000.0
2009-06-15 18:45:00,77.58,77.746,77.553,77.744,356800000.0
2009-06-15 19:00:00,77.715,77.756,77.605,77.687,363000000.0
2009-06-15 19:15:00,77.67,77.689,77.534,77.562,400600000.0
2009-06-15 19:30:00,77.535,77.563,77.367,77.467,314200000.0
2009-06-15 19:45:00,77.452,77.589,77.446,77.451,237600000.0
2009-06-15 20:00:00,77.432,77.496,77.371,77.425,355800000.0
2009-06-15 20:15:00,77.406,77.525,77.278,77.522,327000000.0
2009-06-15 20:30:00,77.512,77.55,77.379,77.391,353800000.0
2009-06-15 20:45:00,77.38,77.402,77.275,77.32,345200000.0
2009-06-15 21:00:00,77.298,77.53,77.298,77.494,338399999.0
2009-06-15 21:15:00,77.521,77.598,77.482,77.566,363400000.0
2009-06-15 21:30:00,77.573,77.705,77.537,77.59,296600000.0
2009-06-15 21:45:00,77.576,77.705,77.562,77.69,350800000.0
2009-06-15 22:00:00,77.67,77.764,77.658,77.729,330800000.0
2009-06-15 22:15:00,77.709,77.776,77.694,77.776,371999999.0
2009-06-15 22:30:00,77.766,77.776,77.695,77.736,312400000.0
2009-06-15 22:45:00,77.725,77.779,77.696,77.738,399200000.0
2009-06-15 23:00:00,77.749,77.808,77.702,77.764,297000000.0
2009-06-15 23:15:00,77.782,77.784,77.685,77.736,308400000.0
2009-06-15 23:30:00,77.705,77.75,77.631,77.679,295199999.0
2009-06-15 23:45:00,77.688,77.778,77.655,77.7,378600000.0
2009-06-16 00:00:00,77.721,77.731,77.638,77.656,336199999.0
2009-06-16 00:15:00,77.663,77.669,77.441,77.454,268000000.0
2009-06-16 00:30:00,77.443,77.575,77.433,77.528,307600000.0
2009-06-16 00:45:00,77.561,77.642,77.536,77.616,289600000.0
2009-06-16 01:00:00,77.583,77.727,77.548,77.709,352000000.0
2009-06-16 01:15:00,77.725,77.75,77.678,77.71,308199999.0
2009-06-16 01:30:00,77.691,77.732,77.598,77.628,273600000.0
2009-06-16 01:45:00,77.633,77.638,77.432,77.531,373599999.0
2009-06-16 02:00:00,77.522,77.602,77.489,77.547,338800000.0
2009-06-16 02:15:00,77.54,77.565,77.392,77.404,312000000.0
2009-06-16 02:30:00,77.378,77.444,77.07,77.09,305200000.0
2009-06-16 02:45:00,77.097,77.156,76.943,76.991,445900000.0
2009-06-16 03:00:00,76.927,76.939,76.347,76.42,277400000.0
2009-06-16 03:15:00,76.457,76.485,76.171,76.385,342400000.0
2009-06-16 03:30:00,76.417,76.437,76.225,76.288,383800000.0
2009-06-16 03:45:00,76.329,76.756,76.311,76.719,362600000.0
2009-06-16 04:00:00,76.625,76.775,76.549,76.716,380800000.0
2009-06-16 04:15:00,76.717,76.761,76.554,76.565,316200000.0
2009-06-16 04:30:00,76.557,76.697,76.538,76.617,315600000.0
2009-06-16 04:45:00,76.614,76.724,76.524,76.524,351599998.0
2009-06-16 05:00:00,76.512,76.581,76.363,76.37,652199999.0
2009-06-16 05:15:00,76.359,76.442,76.253,76.4,679999999.0
2009-06-16 05:30:00,76.417,76.419,76.218,76.222,340000000.0
2009-06-16 05:45:00,76.255,76.341,76.181,76.317,560799998.0
2009-06-16 06:00:00,76.316,76.496,76.316,76.359,941999999.0
2009-06-16 06:15:00,76.344,76.365,76.231,76.302,1197800000.0
2009-06-16 06:30:00,76.27,76.397,76.235,76.357,1169400000.0
2009-06-16 06:45:00,76.323,76.511,76.312,76.459,1082999999.0
2009-06-16 07:00:00,76.422,76.466,76.324,76.401,2162000000.0
2009-06-16 07:15:00,76.394,76.596,76.327,76.453,1482000002.0
2009-06-16 07:30:00,76.455,76.48,76.073,76.191,1688600001.0
2009-06-16 07:45:00,76.182,76.279,76.02,76.214,1906099996.0
2009-06-16 08:00:00,76.2,76.248,76.114,76.206,1488200000.0
2009-06-16 08:15:00,76.2,76.3,76.191,76.212,2049100000.0
2009-06-16 08:30:00,76.218,76.454,76.154,76.343,1751999997.0
2009-06-16 08:45:00,76.357,76.628,76.307,76.591,2398500000.0
2009-06-16 09:00:00,76.583,76.791,76.537,76.669,1333199998.0
2009-06-16 09:15:00,76.667,76.817,76.571,76.628,1974799997.0
2009-06-16 09:30:00,76.619,76.897,76.601,76.87,2199599999.0
2009-06-16 09:45:00,76.888,76.995,76.819,76.859,3110399999.0
2009-06-16 10:00:00,76.82,76.878,76.539,76.596,3308799998.0
2009-06-16 10:15:00,76.597,76.731,76.551,76.668,3465800002.0
2009-06-16 10:30:00,76.686,76.971,76.665,76.871,3273799997.0
2009-06-16 10:45:00,76.892,76.998,76.86,76.958,2915699996.0
2009-06-16 11:00:00,76.959,77.563,76.936,77.412,3067799997.0
2009-06-16 11:15:00,77.4,77.467,77.255,77.289,2484000000.0
2009-06-16 11:30:00,77.289,77.401,77.135,77.332,2894800001.0
2009-06-16 11:45:00,77.335,77.408,77.243,77.26,2123300001.0
2009-06-16 12:00:00,77.258,77.355,77.185,77.224,317200000.0
2009-06-16 12:15:00,77.22,77.309,77.192,77.307,334200000.0
2009-06-16 12:30:00,77.3,77.433,77.292,77.373,378200000.0
2009-06-16 12:45:00,77.395,77.421,77.268,77.339,310200000.0
2009-06-16 13:00:00,77.325,77.704,77.325,77.664,311400000.0
2009-06-16 13:15:00,77.657,77.742,77.564,77.692,376000000.0
2009-06-16 13:30:00,77.701,77.839,77.676,77.789,391800000.0
2009-06-16 13:45:00,77.791,77.929,77.787,77.855,335399999.0
2009-06-16 14:00:00,77.855,77.938,77.699,77.732,356600000.0
2009-06-16 14:15:00,77.721,78.032,77.721,77.988,331400000.0
2009-06-16 14:30:00,77.953,78.324,77.953,78.095,271200000.0
2009-06-16 14:45:00,78.079,78.102,77.932,77.932,343600000.0
2009-06-16 15:00:00,77.935,78.119,77.923,78.112,300800000.0
2009-06-16 15:15:00,78.097,78.1,77.595,77.653,378400000.0
2009-06-16 15:30:00,77.672,77.686,77.381,77.474,369000000.0
2009-06-16 15:45:00,77.462,77.558,77.371,77.382,453200000.0
2009-06-16 16:00:00,77.37,77.501,77.325,77.368,409400000.0
2009-06-16 16:15:00,77.383,77.397,77.235,77.261,353199999.0
2009-06-16 16:30:00,77.22,77.278,77.066,77.24,371800000.0
2009-06-16 16:45:00,77.242,77.366,77.131,77.34,327400000.0
2009-06-16 17:00:00,77.323,77.579,77.314,77.562,345800000.0
2009-06-16 17:15:00,77.573,77.573,77.162,77.248,316800000.0
2009-06-16 17:30:00,77.234,77.234,77.136,77.138,359800001.0
2009-06-16 17:45:00,77.137,77.138,76.872,76.97,319800000.0
2009-06-16 18:00:00,76.985,77.177,76.91,77.173,315600000.0
2009-06-16 18:15:00,77.184,77.184,76.937,77.027,280200000.0
2009-06-16 18:30:00,77.032,77.035,76.699,76.723,368800000.0
2009-06-16 18:45:00,76.722,76.783,76.625,76.78,326599999.0
2009-06-16 19:00:00,76.787,76.88,76.723,76.871,381800001.0
2009-06-16 19:15:00,76.865,76.871,76.595,76.733,414400000.0
2009-06-16 19:30:00,76.708,76.802,76.658,76.802,331800001.0
2009-06-16 19:45:00,76.796,76.819,76.647,76.705,250200000.0
2009-06-16 20:00:00,76.668,76.708,76.527,76.587,368000000.0
2009-06-16 20:15:00,76.577,76.631,76.51,76.525,365600000.0
2009-06-16 20:30:00,76.493,76.742,76.492,76.684,384800000.0
2009-06-16 20:45:00,76.676,76.931,76.67,76.806,324200001.0
2009-06-16 21:00:00,76.824,76.842,76.69,76.733,302000000.0
2009-06-16 21:15:00,76.737,76.917,76.666,76.746,430800001.0
2009-06-16 21:30:00,76.76,76.976,76.745,76.92,323600000.0
2009-06-16 21:45:00,76.919,76.943,76.578,76.606,449400000.0
2009-06-16 22:00:00,76.618,76.618,76.457,76.56,362200000.0
2009-06-16 22:15:00,76.532,76.593,76.487,76.541,312800001.0
2009-06-16 22:30:00,76.518,76.581,76.496,76.581,321200000.0
2009-06-16 22:45:00,76.563,76.574,76.433,76.441,275000000.0
2009-06-16 23:00:00,76.438,76.489,76.375,76.489,242000000.0
2009-06-16 23:15:00,76.475,76.49,76.324,76.342,304000000.0
2009-06-16 23:30:00,76.342,76.418,76.331,76.394,460200000.0
2009-06-16 23:45:00,76.39,76.41,76.311,76.337,368400000.0
2009-06-17 00:00:00,76.313,76.368,76.284,76.313,355600000.0
2009-06-17 00:15:00,76.308,76.363,76.242,76.359,385600000.0
2009-06-17 00:30:00,76.307,76.43,76.307,76.422,382200000.0
2009-06-17 00:45:00,76.405,76.471,76.396,76.416,362000001.0
2009-06-17 01:00:00,76.42,76.492,76.313,76.313,274800001.0
2009-06-17 01:15:00,76.323,76.327,75.9,76.034,393899999.0
2009-06-17 01:30:00,76.028,76.06,75.755,75.846,326000000.0
2009-06-17 01:45:00,75.845,75.995,75.601,75.634,339600000.0
2009-06-17 02:00:00,75.635,76.346,75.602,76.268,291000001.0
2009-06-17 02:15:00,76.259,76.438,76.153,76.373,371800001.0
2009-06-17 02:30:00,76.368,76.641,76.359,76.451,366800000.0
2009-06-17 02:45:00,76.452,76.454,76.274,76.305,347200000.0
2009-06-17 03:00:00,76.325,76.328,76.117,76.147,331400000.0
2009-06-17 03:15:00,76.145,76.175,76.004,76.108,347200000.0
2009-06-17 03:30:00,76.067,76.225,76.055,76.113,282400000.0
2009-06-17 03:45:00,76.105,76.351,76.061,76.347,276600000.0
2009-06-17 04:00:00,76.333,76.477,76.206,76.236,282600000.0
2009-06-17 04:15:00,76.24,76.354,76.206,76.293,298400000.0
2009-06-17 04:30:00,76.318,76.358,76.268,76.268,343199998.0
2009-06-17 04:45:00,76.262,76.294,76.17,76.207,392800000.0
2009-06-17 05:00:00,76.175,76.262,76.127,76.17,652800000.0
2009-06-17 05:15:00,76.18,76.231,76.154,76.219,670799999.0
2009-06-17 05:30:00,76.217,76.436,76.195,76.436,327400000.0
2009-06-17 05:45:00,76.445,76.673,76.407,76.539,456800001.0
2009-06-17 06:00:00,76.533,76.715,76.506,76.693,868000000.0
2009-06-17 06:15:00,76.692,76.706,76.583,76.618,1216400000.0
2009-06-17 06:30:00,76.609,76.689,76.593,76.65,1302600001.0
2009-06-17 06:45:00,76.645,76.67,76.526,76.554,1053400001.0
2009-06-17 07:00:00,76.52,76.629,76.38,76.607,2133600000.0
2009-06-17 07:15:00,76.623,76.687,76.501,76.653,1372800000.0
2009-06-17 07:30:00,76.649,76.807,76.649,76.764,1470999999.0
2009-06-17 07:45:00,76.779,76.851,76.699,76.699,1910200000.0
2009-06-17 08:00:00,76.712,76.921,76.685,76.892,1556400001.0
2009-06-17 08:15:00,76.899,77.232,76.877,77.216,2016699999.0
2009-06-17 08:30:00,77.197,77.284,77.096,77.16,1647399999.0
2009-06-17 08:45:00,77.158,77.247,77.008,77.211,2215400000.0
2009-06-17 09:00:00,77.186,77.27,76.894,76.904,1272799999.0
2009-06-17 09:15:00,76.91,76.976,76.725,76.845,2142599998.0
2009-06-17 09:30:00,76.828,76.903,76.756,76.839,2103799998.0
2009-06-17 09:45:00,76.845,77.038,76.845,76.89,3230000001.0
2009-06-17 10:00:00,76.867,76.895,76.46,76.616,3451800000.0
2009-06-17 10:15:00,76.62,76.629,76.445,76.538,3354999999.0
2009-06-17 10:30:00,76.533,76.73,76.256,76.309,3348999998.0
2009-06-17 10:45:00,76.309,76.486,76.309,76.412,3146199998.0
2009-06-17 11:00:00,76.412,76.452,76.202,76.254,3009900001.0
2009-06-17 11:15:00,76.267,76.343,76.13,76.234,2650999999.0
2009-06-17 11:30:00,76.235,76.311,76.022,76.13,2905600000.0
2009-06-17 11:45:00,76.142,76.288,76.028,76.275,2204399999.0
2009-06-17 12:00:00,76.263,76.28,76.038,76.174,364599999.0
2009-06-17 12:15:00,76.199,76.404,76.179,76.322,364600000.0
2009-06-17 12:30:00,76.273,76.329,76.156,76.239,367800000.0
2009-06-17 12:45:00,76.233,76.254,76.032,76.033,384400000.0
2009-06-17 13:00:00,76.052,76.271,75.989,76.271,350799999.0
2009-06-17 13:15:00,76.26,76.433,76.235,76.388,292000000.0
2009-06-17 13:30:00,76.378,76.424,76.171,76.226,328000000.0
2009-06-17 13:45:00,76.181,76.262,75.771,75.861,350600000.0
2009-06-17 14:00:00,75.863,76.036,75.857,76.034,370800000.0
2009-06-17 14:15:00,76.013,76.202,75.978,76.137,351400000.0
2009-06-17 14:30:00,76.11,76.209,75.914,76.116,314699999.0
2009-06-17 14:45:00,76.105,76.293,76.092,76.212,380600001.0
2009-06-17 15:00:00,76.198,76.214,75.768,75.834,335400000.0
2009-06-17 15:15:00,75.823,75.866,75.562,75.859,364800000.0
2009-06-17 15:30:00,75.833,75.993,75.743,75.78,317400000.0
2009-06-17 15:45:00,75.782,75.889,75.613,75.615,285600000.0
2009-06-17 16:00:00,75.625,75.83,75.525,75.787,362799998.0
2009-06-17 16:15:00,75.807,75.819,75.478,75.56,364800000.0
2009-06-17 16:30:00,75.545,75.545,75.3,75.313,349399999.0
2009-06-17 16:45:00,75.297,75.356,75.173,75.339,389600001.0
2009-06-17 17:00:00,75.31,75.661,75.309,75.389,392200000.0
2009-06-17 17:15:00,75.407,75.625,75.334,75.496,357800000.0
2009-06-17 17:30:00,75.514,75.529,75.378,75.381,339800001.0
2009-06-17 17:45:00,75.368,75.417,75.257,75.395,324200000.0
2009-06-17 18:00:00,75.384,75.765,75.358,75.655,369200000.0
2009-06-17 18:15:00,75.645,75.849,75.622,75.775,375600001.0
2009-06-17 18:30:00,75.733,75.771,75.632,75.7,292200000.0
2009-06-17 18:45:00,75.727,75.774,75.499,75.642,304600000.0
2009-06-17 19:00:00,75.636,75.709,75.531,75.698,327000000.0
2009-06-17 19:15:00,75.666,75.828,75.61,75.828,352400001.0
2009-06-17 19:30:00,75.817,76.108,75.749,76.062,324199999.0
2009-06-17 19:45:00,76.085,76.249,76.082,76.184,345400000.0
2009-06-17 20:00:00,76.221,76.268,76.14,76.186,280400000.0
2009-06-17 20:15:00,76.198,76.326,76.143,76.319,359200000.0
2009-06-17 20:30:00,76.318,76.344,75.882,75.912,352000000.0
2009-06-17 20:45:00,75.928,76.111,75.904,76.055,295800001.0
2009-06-17 21:00:00,76.065,76.188,76.055,76.172,345000000.0
2009-06-17 21:15:00,76.17,76.177,75.952,75.992,410400000.0
2009-06-17 21:30:00,75.979,75.981,75.756,75.92,341400000.0
2009-06-17 21:45:00,75.889,75.999,75.88,75.929,400600000.0
2009-06-17 22:00:00,75.922,75.963,75.824,75.901,350799999.0
2009-06-17 22:15:00,75.891,75.927,75.838,75.919,340200001.0
2009-06-17 22:30:00,75.922,75.937,75.869,75.93,312600000.0
2009-06-17 22:45:00,75.955,76.124,75.91,76.006,364600000.0
2009-06-17 23:00:00,76.028,76.056,75.92,76.046,276200000.0
2009-06-17 23:15:00,76.033,76.14,76.033,76.079,354000000.0
2009-06-17 23:30:00,76.06,76.073,75.899,75.931,305399999.0
2009-06-17 23:45:00,75.912,75.912,75.759,75.839,319600000.0
2009-06-18 00:00:00,75.835,75.941,75.829,75.868,327800000.0
2009-06-18 00:15:00,75.884,75.921,75.837,75.903,277200000.0
2009-06-18 00:30:00,75.912,75.912,75.793,75.795,347400000.0
2009-06-18 00:45:00,75.799,75.9,75.78,75.856,291600000.0
2009-06-18 01:00:00,75.88,76.097,75.861,76.062,315600000.0
2009-06-18 01:15:00,76.071,76.134,76.032,76.107,302200001.0
2009-06-18 01:30:00,76.095,76.243,76.081,76.226,357000000.0
2009-06-18 01:45:00,76.227,76.462,76.203,76.42,408600000.0
2009-06-18 02:00:00,76.41,76.431,76.057,76.085,245200000.0
2009-06-18 02:15:00,76.073,76.271,76.051,76.118,301800000.0
2009-06-18 02:30:00,76.133,76.231,76.052,76.204,263200000.0
2009-06-18 02:45:00,76.22,76.224,76.049,76.133,389000000.0
2009-06-18 03:00:00,76.12,76.448,76.105,76.402,287200000.0
2009-06-18 03:15:00,76.388,76.424,76.123,76.173,337000001.0
2009-06-18 03:30:00,76.157,76.238,75.974,76.172,396800001.0
2009-06-18 03:45:00,76.153,76.16,76.019,76.156,306800000.0
2009-06-18 04:00:00,76.152,76.203,76.059,76.143,390200000.0
2009-06-18 04:15:00,76.156,76.214,76.131,76.212,351999999.0
2009-06-18 04:30:00,76.208,76.321,76.199,76.321,305200000.0
2009-06-18 04:45:00,76.292,76.355,76.224,76.224,290000000.0
2009-06-18 05:00:00,76.206,76.434,76.206,76.335,633400000.0
2009-06-18 05:15:00,76.355,76.372,76.204,76.209,627799999.0
2009-06-18 05:30:00,76.219,76.282,76.157,76.174,346999999.0
2009-06-18 05:45:00,76.16,76.217,76.117,76.191,411800000.0
2009-06-18 06:00:00,76.178,76.234,76.133,76.157,831600000.0
2009-06-18 06:15:00,76.157,76.162,76.017,76.054,1307600000.0
2009-06-18 06:30:00,76.058,76.112,76.036,76.096,1074700000.0
2009-06-18 06:45:00,76.099,76.119,75.719,75.733,1103800000.0
2009-06-18 07:00:00,75.764,75.89,75.723,75.806,2151000002.0
2009-06-18 07:15:00,75.794,75.926,75.736,75.776,1482200000.0
2009-06-18 07:30:00,75.8,76.122,75.786,76.083,1626799997.0
2009-06-18 07:45:00,76.106,76.124,75.946,76.075,2092600003.0
2009-06-18 08:00:00,76.055,76.261,76.044,76.169,1644399998.0
2009-06-18 08:15:00,76.166,76.321,76.131,76.298,2103500000.0
2009-06-18 08:30:00,76.276,76.346,76.201,76.325,1706399999.0
2009-06-18 08:45:00,76.346,76.451,76.324,76.448,2059400002.0
2009-06-18 09:00:00,76.431,76.732,76.399,76.68,1310599999.0
2009-06-18 09:15:00,76.673,76.819,76.531,76.557,2176999996.0
2009-06-18 09:30:00,76.551,76.624,76.304,76.365,2120399999.0
2009-06-18 09:45:00,76.364,76.419,76.196,76.245,3175599996.0
2009-06-18 10:00:00,76.226,76.336,76.134,76.156,3279599998.0
2009-06-18 10:15:00,76.165,76.261,76.041,76.121,3273000000.0
2009-06-18 10:30:00,76.089,76.102,75.858,76.046,3692899999.0
2009-06-18 10:45:00,76.058,76.081,75.741,75.847,2830399999.0
2009-06-18 11:00:00,75.838,76.116,75.79,76.103,3063400000.0
2009-06-18 11:15:00,76.12,76.124,75.846,76.043,2626200000.0
2009-06-18 11:30:00,76.032,76.061,75.92,76.009,2778799996.0
2009-06-18 11:45:00,76.001,76.07,75.841,76.07,2101200000.0
2009-06-18 12:00:00,76.056,76.146,76.029,76.096,366200001.0
2009-06-18 12:15:00,76.089,76.115,75.907,75.938,361399999.0
2009-06-18 12:30:00,75.923,76.03,75.895,75.952,367400000.0
2009-06-18 12:45:00,75.947,75.973,75.849,75.893,374200001.0
2009-06-18 13:00:00,75.885,76.089,75.875,76.047,292000000.0
2009-06-18 13:15:00,76.051,76.228,76.044,76.228,299200000.0
2009-06-18 13:30:00,76.226,76.307,76.144,76.158,352800000.0
2009-06-18 13:45:00,76.146,76.151,75.993,76.064,310200000.0
2009-06-18 14:00:00,76.035,76.235,76.035,76.167,379200000.0
2009-06-18 14:15:00,76.179,76.217,76.043,76.117,297800000.0
2009-06-18 14:30:00,76.113,76.603,76.083,76.483,373800000.0
2009-06-18 14:45:00,76.469,76.563,76.43,76.49,335399999.0
2009-06-18 15:00:00,76.489,76.68,76.476,76.622,361799998.0
2009-06-18 15:15:00,76.628,76.676,76.517,76.572,409800000.0
2009-06-18 15:30:00,76.587,76.592,76.175,76.327,383400000.0
2009-06-18 15:45:00,76.348,76.696,76.222,76.696,346000000.0
2009-06-18 16:00:00,76.732,77.156,76.657,77.107,296200000.0
2009-06-18 16:15:00,77.083,77.298,77.022,77.058,378000000.0
2009-06-18 16:30:00,77.055,77.14,76.908,76.938,379200001.0
2009-06-18 16:45:00,76.953,77.18,76.93,77.163,488800002.0
2009-06-18 17:00:00,77.155,77.261,77.137,77.26,334900000.0
2009-06-18 17:15:00,77.26,77.472,77.24,77.283,352200000.0
2009-06-18 17:30:00,77.263,77.376,77.218,77.342,404600000.0
2009-06-18 17:45:00,77.321,77.426,77.262,77.412,343800000.0
2009-06-18 18:00:00,77.408,77.457,77.312,77.42,311600000.0
2009-06-18 18:15:00,77.411,77.426,77.298,77.403,317800001.0
2009-06-18 18:30:00,77.412,77.456,77.27,77.273,294600000.0
2009-06-18 18:45:00,77.243,77.468,77.197,77.449,262999998.0
2009-06-18 19:00:00,77.431,77.649,77.424,77.595,410800000.0
2009-06-18 19:15:00,77.603,77.794,77.521,77.666,328000000.0
2009-06-18 19:30:00,77.676,77.713,77.502,77.511,352999999.0
2009-06-18 19:45:00,77.516,77.556,77.394,77.398,398600000.0
2009-06-18 20:00:00,77.364,77.398,77.018,77.102,369400001.0
2009-06-18 20:15:00,77.115,77.206,77.065,77.18,351399999.0
2009-06-18 20:30:00,77.148,77.228,76.995,77.203,265200000.0
2009-06-18 20:45:00,77.214,77.338,77.197,77.338,296199999.0
2009-06-18 21:00:00,77.35,77.493,77.272,77.489,301800000.0
2009-06-18 21:15:00,77.477,77.541,77.36,77.368,312800000.0
2009-06-18 21:30:00,77.374,77.425,77.237,77.292,313800000.0
2009-06-18 21:45:00,77.302,77.312,77.125,77.253,381599999.0
2009-06-18 22:00:00,77.239,77.292,77.143,77.189,314400000.0
2009-06-18 22:15:00,77.179,77.202,77.136,77.182,253000000.0
2009-06-18 22:30:00,77.152,77.196,77.103,77.119,337600000.0
2009-06-18 22:45:00,77.131,77.189,76.951,76.987,307600000.0
2009-06-18 23:00:00,76.997,77.186,76.994,77.186,423200000.0
2009-06-18 23:15:00,77.161,77.188,77.108,77.173,328999999.0
2009-06-18 23:30:00,77.138,77.229,77.134,77.16,274400000.0
2009-06-18 23:45:00,77.162,77.332,77.131,77.21,276800000.0
2009-06-19 00:00:00,77.234,77.277,77.125,77.179,295400000.0
2009-06-19 00:15:00,77.192,77.216,77.124,77.17,266400000.0
2009-06-19 00:30:00,77.176,77.19,77.122,77.15,347600001.0
2009-06-19 00:45:00,77.128,77.32,77.127,77.254,365200000.0
2009-06-19 01:00:00,77.279,77.282,77.196,77.248,267800000.0
2009-06-19 01:15:00,77.225,77.26,77.17,77.18,302000000.0
2009-06-19 01:30:00,77.16,77.226,77.13,77.14,389900000.0
2009-06-19 01:45:00,77.149,77.278,77.129,77.271,317800000.0
2009-06-19 02:00:00,77.298,77.307,77.152,77.171,430000000.0
2009-06-19 02:15:00,77.18,77.366,77.165,77.307,375200000.0
2009-06-19 02:30:00,77.298,77.44,77.284,77.349,309700001.0
2009-06-19 02:45:00,77.347,77.477,77.332,77.439,340400000.0
2009-06-19 03:00:00,77.432,77.488,77.368,77.454,330200000.0
2009-06-19 03:15:00,77.472,77.474,77.388,77.388,376200000.0
2009-06-19 03:30:00,77.414,77.474,77.398,77.466,277200001.0
2009-06-19 03:45:00,77.452,77.508,77.301,77.315,404200000.0
2009-06-19 04:00:00,77.297,77.405,77.271,77.341,297800000.0
2009-06-19 04:15:00,77.35,77.355,77.136,77.177,338600000.0
2009-06-19 04:30:00,77.187,77.271,77.149,77.241,329000000.0
2009-06-19 04:45:00,77.23,77.296,77.161,77.161,361800000.0
2009-06-19 05:00:00,77.145,77.311,77.145,77.287,674199999.0
2009-06-19 05:15:00,77.293,77.31,77.159,77.22,715400002.0
2009-06-19 05:30:00,77.218,77.363,77.18,77.359,289400000.0
2009-06-19 05:45:00,77.382,77.383,77.255,77.283,577200000.0
2009-06-19 06:00:00,77.295,77.393,77.27,77.281,918800000.0
2009-06-19 06:15:00,77.3,77.372,77.255,77.359,1246200000.0
2009-06-19 06:30:00,77.378,77.541,77.348,77.527,1164600000.0
2009-06-19 06:45:00,77.518,77.528,77.417,77.456,1080799999.0
2009-06-19 07:00:00,77.433,77.625,77.334,77.601,2080800000.0
2009-06-19 07:15:00,77.599,77.751,77.595,77.7,1537200002.0
2009-06-19 07:30:00,77.684,77.739,77.604,77.732,1512600003.0
2009-06-19 07:45:00,77.727,77.755,77.535,77.54,2125599998.0
2009-06-19 08:00:00,77.509,77.788,77.503,77.77,1536399999.0
2009-06-19 08:15:00,77.758,77.837,77.619,77.725,2099400001.0
2009-06-19 08:30:00,77.737,77.865,77.718,77.815,1588400001.0
2009-06-19 08:45:00,77.784,77.96,77.739,77.96,1997199999.0
2009-06-19 09:00:00,77.951,78.025,77.887,77.91,1461600000.0
2009-06-19 09:15:00,77.912,77.919,77.715,77.819,1982600000.0
2009-06-19 09:30:00,77.804,78.046,77.804,77.942,2049599997.0
2009-06-19 09:45:00,77.923,77.954,77.81,77.848,2972599998.0
2009-06-19 10:00:00,77.851,77.928,77.722,77.888,3470800001.0
2009-06-19 10:15:00,77.881,77.908,77.759,77.892,3338400000.0
2009-06-19 10:30:00,77.888,78.001,77.816,77.903,3422199998.0
2009-06-19 10:45:00,77.892,78.072,77.876,78.043,2839999999.0
2009-06-19 11:00:00,78.05,78.134,78.012,78.132,3062799998.0
2009-06-19 11:15:00,78.127,78.283,78.028,78.238,2653800001.0
2009-06-19 11:30:00,78.232,78.291,78.13,78.172,2996999999.0
2009-06-19 11:45:00,78.192,78.225,78.092,78.093,2233999999.0
2009-06-19 12:00:00,78.093,78.146,77.927,78.115,274000000.0
2009-06-19 12:15:00,78.093,78.093,77.914,77.987,367000000.0
2009-06-19 12:30:00,78.0,78.191,77.955,78.171,320400000.0
2009-06-19 12:45:00,78.185,78.191,78.021,78.065,330999999.0
2009-06-19 13:00:00,78.04,78.109,77.988,78.065,326999999.0
2009-06-19 13:15:00,78.066,78.156,78.043,78.063,363999999.0
2009-06-19 13:30:00,78.02,78.085,77.975,78.068,327600000.0
2009-06-19 13:45:00,78.05,78.135,78.004,78.06,349799999.0
2009-06-19 14:00:00,78.072,78.157,77.989,77.993,317200000.0
2009-06-19 14:15:00,77.98,78.122,77.977,78.095,315400000.0
2009-06-19 14:30:00,78.095,78.172,78.003,78.101,331800000.0
2009-06-19 14:45:00,78.099,78.102,77.878,77.881,314600000.0
2009-06-19 15:00:00,77.89,78.114,77.868,77.937,340400000.0
2009-06-19 15:15:00,77.945,78.05,77.927,77.991,327400000.0
2009-06-19 15:30:00,77.966,78.143,77.942,78.141,362599999.0
2009-06-19 15:45:00,78.145,78.159,77.929,77.932,291400000.0
2009-06-19 16:00:00,77.955,77.995,77.735,77.745,1835399999.0
2009-06-19 16:15:00,77.745,77.935,77.72,77.865,2345400001.0
2009-06-19 16:30:00,77.855,78.045,77.855,78.03,2083000000.0
2009-06-19 16:45:00,78.025,78.095,77.95,77.98,3165999999.0
2009-06-19 17:00:00,77.985,78.02,77.815,77.815,3136600003.0
2009-06-19 17:15:00,77.815,77.85,77.7,77.715,3581000005.0
2009-06-19 17:30:00,77.71,77.955,77.655,77.92,3497199999.0
2009-06-19 17:45:00,77.925,78.075,77.905,77.975,3039000001.0
2009-06-19 18:00:00,77.97,78.0,77.675,77.775,4682699993.0
2009-06-19 18:15:00,77.77,77.79,77.565,77.6,2242199997.0
2009-06-19 18:30:00,77.6,77.605,77.46,77.595,2550999997.0
2009-06-19 18:45:00,77.595,77.7,77.52,77.52,1859200000.0
2009-06-19 19:00:00,77.535,77.675,77.495,77.595,2255799998.0
2009-06-19 19:15:00,77.59,77.615,77.49,77.555,1959200000.0
2009-06-19 19:30:00,77.565,77.715,77.555,77.615,3001399997.0
2009-06-19 19:45:00,77.615,77.67,77.55,77.59,2070800000.0
2009-06-19 20:00:00,77.595,77.645,77.465,77.485,1764399999.0
2009-06-19 20:15:00,77.48,77.485,77.355,77.39,1133199999.0
2009-06-19 20:30:00,77.395,77.575,77.37,77.5,1134200000.0
2009-06-19 20:45:00,77.505,77.62,77.45,77.565,1512599999.0
2009-06-19 21:00:00,77.57,77.58,77.465,77.485,784600000.0
2009-06-19 21:15:00,77.49,77.56,77.415,77.555,881600000.0
2009-06-19 21:30:00,77.545,77.595,77.485,77.57,838400001.0
2009-06-19 21:45:00,77.57,77.58,77.45,77.485,591400000.0
2009-06-19 22:00:00,77.49,77.53,77.44,77.515,329000000.0
2009-06-19 22:15:00,77.515,77.585,77.422,77.585,159000000.0
2009-06-19 22:30:00,77.58,77.615,77.423,77.535,437000000.0
2009-06-19 22:45:00,77.535,77.575,77.435,77.575,654200000.0
2009-06-21 23:00:00,77.454,77.49,77.32,77.47,311200000.0
2009-06-21 23:15:00,77.44,77.48,77.3,77.445,168800000.0
2009-06-21 23:30:00,77.445,77.475,77.385,77.465,163200000.0
2009-06-21 23:45:00,77.475,77.53,77.39,77.42,426800000.0
2009-06-22 00:00:00,77.415,77.49,77.305,77.35,743400000.0
2009-06-22 00:15:00,77.35,77.35,77.23,77.295,492600000.0
2009-06-22 00:30:00,77.29,77.29,77.122,77.122,355800000.0
2009-06-22 00:45:00,77.18,77.28,77.12,77.165,729800000.0
2009-06-22 01:00:00,77.16,77.165,77.0,77.055,890000000.0
2009-06-22 01:15:00,77.055,77.065,76.875,76.9,3721400002.0
2009-06-22 01:30:00,76.9,77.145,76.865,77.11,2123800005.0
2009-06-22 01:45:00,77.11,77.125,77.005,77.085,1468399997.0
2009-06-22 02:00:00,77.08,77.1,76.835,76.91,3741659997.0
2009-06-22 02:15:00,76.91,77.055,76.895,77.0,4743199999.0
2009-06-22 02:30:00,77.0,77.125,76.955,76.97,3799999999.0
2009-06-22 02:45:00,76.965,77.095,76.895,76.895,4298299998.0
2009-06-22 03:00:00,76.9,77.015,76.85,76.875,2448199999.0
2009-06-22 03:15:00,76.865,76.935,76.785,76.89,4286799994.0
2009-06-22 03:30:00,76.89,76.945,76.625,76.675,5431399996.0
2009-06-22 03:45:00,76.69,76.77,76.605,76.685,7863500006.0
2009-06-22 04:00:00,76.685,76.785,76.59,76.77,6708199996.0
2009-06-22 04:15:00,76.775,76.9,76.72,76.88,4362399992.0
2009-06-22 04:30:00,76.885,77.0,76.78,76.8,3774999997.0
2009-06-22 04:45:00,76.795,76.91,76.795,76.85,2874399993.0
2009-06-22 05:00:00,76.845,76.845,76.765,76.78,2393000001.0
2009-06-22 05:15:00,76.79,76.895,76.76,76.82,2067999996.0
2009-06-22 05:30:00,76.82,76.82,76.755,76.78,1441199999.0
2009-06-22 05:45:00,76.765,76.8,76.73,76.735,2173399999.0
2009-06-22 06:00:00,76.74,76.755,76.635,76.71,2136599995.0
2009-06-22 06:15:00,76.695,76.85,76.66,76.85,2209999998.0
2009-06-22 06:30:00,76.85,77.02,76.835,76.96,2927899999.0
2009-06-22 06:45:00,76.955,77.15,76.935,77.02,4085700002.0
2009-06-22 07:00:00,77.015,77.06,76.98,77.03,1573399999.0
2009-06-22 07:15:00,77.01,77.05,76.97,76.97,1759999996.0
2009-06-22 07:30:00,76.97,76.985,76.86,76.945,1545199999.0
2009-06-22 07:45:00,76.935,76.945,76.815,76.94,2199399998.0
2009-06-22 08:00:00,76.94,76.95,76.795,76.845,5232400001.0
2009-06-22 08:15:00,76.85,76.935,76.795,76.895,3668500003.0
2009-06-22 08:30:00,76.895,76.91,76.715,76.74,5734600001.0
2009-06-22 08:45:00,76.74,76.94,76.73,76.91,5171399996.0
2009-06-22 09:00:00,76.9,77.01,76.75,76.755,5493399994.0
2009-06-22 09:15:00,76.755,76.79,76.65,76.725,5899200014.0
2009-06-22 09:30:00,76.735,76.765,76.63,76.715,5573309995.0
2009-06-22 09:45:00,76.72,76.79,76.625,76.76,4191400001.0
2009-06-22 10:00:00,76.77,76.795,76.535,76.665,4875900009.0
2009-06-22 10:15:00,76.665,76.725,76.56,76.65,5807000004.0
2009-06-22 10:30:00,76.65,76.65,76.475,76.495,6209100009.0
2009-06-22 10:45:00,76.495,76.56,76.455,76.52,3701199993.0
2009-06-22 11:00:00,76.52,76.55,76.415,76.455,5184099996.0
2009-06-22 11:15:00,76.455,76.53,76.385,76.465,7945700006.0
2009-06-22 11:30:00,76.47,76.525,76.405,76.475,8006600025.0
2009-06-22 11:45:00,76.485,76.58,76.485,76.52,4519799994.0
2009-06-22 12:00:00,76.52,76.55,76.36,76.42,3471200001.0
2009-06-22 12:15:00,76.42,76.49,76.385,76.405,4769200000.0
2009-06-22 12:30:00,76.41,76.515,76.375,76.435,5352600012.0
2009-06-22 12:45:00,76.435,76.45,76.32,76.36,4807200004.0
2009-06-22 13:00:00,76.36,76.41,76.235,76.245,5738900009.0
2009-06-22 13:15:00,76.245,76.32,76.215,76.24,5689099999.0
2009-06-22 13:30:00,76.235,76.385,76.23,76.33,4266000006.0
2009-06-22 13:45:00,76.33,76.38,76.26,76.37,3911500001.0
2009-06-22 14:00:00,76.37,76.415,76.31,76.34,2813899999.0
2009-06-22 14:15:00,76.35,76.37,76.205,76.225,4085620014.0
2009-06-22 14:30:00,76.23,76.235,76.01,76.035,6284800000.0
2009-06-22 14:45:00,76.035,76.085,75.96,76.015,8443200002.0
2009-06-22 15:00:00,76.015,76.055,75.955,76.035,7670800004.0
2009-06-22 15:15:00,76.025,76.05,75.925,76.01,4439400002.0
2009-06-22 15:30:00,76.01,76.02,75.73,75.73,7068100004.0
2009-06-22 15:45:00,75.735,76.005,75.7,75.795,5042400006.0
2009-06-22 16:00:00,75.795,76.13,75.725,76.05,6529500006.0
2009-06-22 16:15:00,76.05,76.195,75.92,76.17,4975200002.0
2009-06-22 16:30:00,76.18,76.18,75.875,75.9,4446800010.0
2009-06-22 16:45:00,75.905,76.07,75.88,76.025,4683799998.0
2009-06-22 17:00:00,76.025,76.035,75.875,75.88,3933100002.0
2009-06-22 17:15:00,75.88,75.995,75.8,75.8,2888000001.0
2009-06-22 17:30:00,75.79,75.85,75.655,75.695,4014500000.0
2009-06-22 17:45:00,75.705,75.785,75.645,75.71,3574100002.0
2009-06-22 18:00:00,75.705,75.775,75.65,75.7,3325400000.0
2009-06-22 18:15:00,75.7,75.82,75.675,75.805,2483799990.0
2009-06-22 18:30:00,75.815,75.92,75.79,75.835,3354800001.0
2009-06-22 18:45:00,75.825,75.85,75.705,75.775,2609800000.0
2009-06-22 19:00:00,75.775,75.8,75.69,75.695,1693200000.0
2009-06-22 19:15:00,75.695,75.7,75.55,75.62,2429899999.0
2009-06-22 19:30:00,75.62,75.745,75.615,75.685,2369400000.0
2009-06-22 19:45:00,75.685,75.795,75.685,75.745,2858999997.0
2009-06-22 20:00:00,75.74,75.815,75.705,75.795,2428399999.0
2009-06-22 20:15:00,75.805,75.895,75.795,75.835,1191800001.0
2009-06-22 20:30:00,75.83,75.835,75.655,75.67,1761899999.0
2009-06-22 20:45:00,75.675,75.675,75.595,75.625,1697799997.0
2009-06-22 21:00:00,75.63,75.82,75.625,75.75,2296600002.0
2009-06-22 21:15:00,75.755,75.815,75.73,75.76,1872999999.0
2009-06-22 21:30:00,75.755,75.875,75.725,75.725,1863500000.0
2009-06-22 21:45:00,75.72,75.775,75.57,75.585,2975500001.0
2009-06-22 22:00:00,75.585,75.605,75.455,75.47,3004600001.0
2009-06-22 22:15:00,75.47,75.515,75.37,75.38,1747200000.0
2009-06-22 22:30:00,75.365,75.415,75.32,75.4,756000000.0
2009-06-22 22:45:00,75.4,75.41,75.275,75.295,1342000000.0
2009-06-22 23:00:00,75.295,75.425,75.24,75.4,669200000.0
2009-06-22 23:15:00,75.395,75.415,75.305,75.345,251000000.0
2009-06-22 23:30:00,75.345,75.485,75.345,75.445,495800000.0
2009-06-22 23:45:00,75.445,75.495,75.41,75.48,322600000.0
2009-06-23 00:00:00,75.475,75.48,75.415,75.475,420600000.0
2009-06-23 00:15:00,75.475,75.485,75.385,75.385,460800000.0
2009-06-23 00:30:00,75.385,75.395,75.205,75.29,1006200000.0
2009-06-23 00:45:00,75.29,75.45,75.25,75.445,1022000000.0
2009-06-23 01:00:00,75.44,75.51,75.275,75.285,3216799998.0
2009-06-23 01:15:00,75.285,75.29,75.095,75.145,3899599996.0
2009-06-23 01:30:00,75.135,75.145,74.945,74.995,5154100001.0
2009-06-23 01:45:00,74.995,75.03,74.485,74.74,6047299998.0
2009-06-23 02:00:00,74.73,74.975,74.725,74.905,6887299996.0
2009-06-23 02:15:00,74.91,74.915,74.705,74.795,6777799999.0
2009-06-23 02:30:00,74.795,74.81,74.63,74.73,5257999993.0
2009-06-23 02:45:00,74.715,74.8,74.66,74.665,4510699998.0
2009-06-23 03:00:00,74.665,74.705,74.55,74.655,6047599982.0
2009-06-23 03:15:00,74.655,74.765,74.58,74.705,4989299994.0
2009-06-23 03:30:00,74.71,74.84,74.64,74.835,5017399993.0
2009-06-23 03:45:00,74.835,74.89,74.71,74.785,6252199991.0
2009-06-23 04:00:00,74.78,74.82,74.65,74.66,5001800000.0
2009-06-23 04:15:00,74.66,74.72,74.445,74.5,4109600003.0
2009-06-23 04:30:00,74.49,74.52,74.335,74.38,6997699997.0
2009-06-23 04:45:00,74.385,74.575,74.38,74.46,5495600001.0
2009-06-23 05:00:00,74.455,74.56,74.365,74.545,3048700000.0
2009-06-23 05:15:00,74.54,74.58,74.45,74.53,3073000001.0
2009-06-23 05:30:00,74.55,74.725,74.535,74.66,4008899999.0
2009-06-23 05:45:00,74.665,74.81,74.645,74.7,5089799992.0
2009-06-23 06:00:00,74.7,74.795,74.605,74.625,4264399998.0
2009-06-23 06:15:00,74.625,74.66,74.575,74.645,3472600016.0
2009-06-23 06:30:00,74.655,74.745,74.585,74.705,3859999999.0
2009-06-23 06:45:00,74.695,74.745,74.62,74.655,2426199997.0
2009-06-23 07:00:00,74.655,74.665,74.465,74.545,3761699996.0
2009-06-23 07:15:00,74.55,74.605,74.515,74.59,2487199995.0
2009-06-23 07:30:00,74.59,74.605,74.395,74.47,3191600000.0
2009-06-23 07:45:00,74.475,74.485,74.27,74.27,3180799997.0
2009-06-23 08:00:00,74.265,74.3,74.065,74.21,6321600003.0
2009-06-23 08:15:00,74.205,74.225,74.03,74.195,4347200003.0
2009-06-23 08:30:00,74.2,74.62,74.185,74.435,6086110000.0
2009-06-23 08:45:00,74.435,74.535,74.42,74.51,5124299999.0
2009-06-23 09:00:00,74.51,74.77,74.48,74.62,7866699987.0
2009-06-23 09:15:00,74.625,74.775,74.615,74.77,4433099995.0
2009-06-23 09:30:00,74.765,74.815,74.725,74.765,4869800003.0
2009-06-23 09:45:00,74.775,74.8,74.575,74.605,6443200008.0
2009-06-23 10:00:00,74.6,74.64,74.365,74.37,6787600000.0
2009-06-23 10:15:00,74.375,74.375,74.23,74.235,5342800012.0
2009-06-23 10:30:00,74.235,74.54,74.23,74.53,7020800018.0
2009-06-23 10:45:00,74.525,74.645,74.51,74.635,6494800003.0
2009-06-23 11:00:00,74.635,74.91,74.595,74.865,8251300014.0
2009-06-23 11:15:00,74.88,74.95,74.815,74.905,9026600005.0
2009-06-23 11:30:00,74.905,74.905,74.735,74.75,8178599988.0
2009-06-23 11:45:00,74.755,74.78,74.69,74.73,5430599994.0
2009-06-23 12:00:00,74.74,75.06,74.7,75.03,5740800009.0
2009-06-23 12:15:00,75.03,75.21,75.02,75.095,5728700004.0
2009-06-23 12:30:00,75.1,75.37,75.085,75.255,5629200005.0
2009-06-23 12:45:00,75.255,75.415,75.24,75.275,8748400018.0
2009-06-23 13:00:00,75.275,75.285,75.025,75.08,6327900011.0
2009-06-23 13:15:00,75.08,75.28,75.075,75.2,6302400017.0
2009-06-23 13:30:00,75.2,75.32,75.135,75.255,7229200003.0
2009-06-23 13:45:00,75.25,75.305,75.155,75.165,7144000025.0
2009-06-23 14:00:00,75.16,75.225,75.135,75.215,4831999997.0
2009-06-23 14:15:00,75.215,75.58,75.215,75.53,7522699997.0
2009-06-23 14:30:00,75.53,75.73,75.495,75.675,7483000006.0
2009-06-23 14:45:00,75.67,75.935,75.665,75.75,9044400004.0
2009-06-23 15:00:00,75.75,75.86,75.705,75.71,8365799998.0
2009-06-23 15:15:00,75.705,75.72,75.515,75.595,6193400004.0
2009-06-23 15:30:00,75.595,75.82,75.525,75.56,7015500001.0
2009-06-23 15:45:00,75.55,75.775,75.54,75.775,4499200000.0
2009-06-23 16:00:00,75.775,75.775,75.35,75.35,5896010000.0
2009-06-23 16:15:00,75.355,75.435,75.14,75.14,4979300003.0
2009-06-23 16:30:00,75.14,75.315,74.97,74.975,5629000008.0
2009-06-23 16:45:00,74.985,75.135,74.91,75.055,4962100003.0
2009-06-23 17:00:00,75.05,75.07,74.68,74.715,4894199999.0
2009-06-23 17:15:00,74.715,75.095,74.705,75.025,5044400006.0
2009-06-23 17:30:00,75.025,75.345,75.02,75.24,5139800006.0
2009-06-23 17:45:00,75.24,75.36,75.185,75.285,3708100000.0
2009-06-23 18:00:00,75.285,75.56,75.285,75.455,5941500000.0
2009-06-23 18:15:00,75.455,75.565,75.355,75.365,3279299998.0
2009-06-23 18:30:00,75.36,75.51,75.235,75.51,4822300002.0
2009-06-23 18:45:00,75.51,75.64,75.47,75.6,3199000000.0
2009-06-23 19:00:00,75.6,75.82,75.545,75.79,4224200002.0
2009-06-23 19:15:00,75.79,75.845,75.635,75.665,2941300001.0
2009-06-23 19:30:00,75.675,75.74,75.645,75.67,2446799997.0
2009-06-23 19:45:00,75.675,75.675,75.455,75.465,3038959999.0
2009-06-23 20:00:00,75.45,75.805,75.41,75.765,3406199997.0
2009-06-23 20:15:00,75.77,75.875,75.7,75.71,2842999998.0
2009-06-23 20:30:00,75.705,75.76,75.64,75.645,2650600000.0
2009-06-23 20:45:00,75.65,75.85,75.645,75.735,3353799998.0
2009-06-23 21:00:00,75.73,75.75,75.655,75.735,2536800001.0
2009-06-23 21:15:00,75.745,75.815,75.69,75.805,2332799996.0
2009-06-23 21:30:00,75.815,75.83,75.685,75.735,3574400000.0
2009-06-23 21:45:00,75.725,75.82,75.7,75.715,2319500000.0
2009-06-23 22:00:00,75.715,75.72,75.595,75.618,970200000.0
2009-06-23 22:15:00,75.645,75.665,75.587,75.63,563800000.0
2009-06-23 22:30:00,75.635,75.68,75.611,75.645,269200000.0
2009-06-23 22:45:00,75.64,75.645,75.56,75.565,280600000.0
2009-06-23 23:00:00,75.555,75.588,75.465,75.51,435600000.0
2009-06-23 23:15:00,75.515,75.615,75.505,75.615,634000000.0
2009-06-23 23:30:00,75.615,75.705,75.56,75.575,704860000.0
2009-06-23 23:45:00,75.595,75.635,75.564,75.625,822800000.0
2009-06-24 00:00:00,75.575,75.61,75.56,75.59,1125200000.0
2009-06-24 00:15:00,75.59,75.6,75.415,75.43,622000000.0
2009-06-24 00:30:00,75.43,75.48,75.38,75.38,927200000.0
2009-06-24 00:45:00,75.37,75.44,75.305,75.425,1330800000.0
2009-06-24 01:00:00,75.43,75.54,75.395,75.415,1376400000.0
2009-06-24 01:15:00,75.415,75.43,75.275,75.325,1112500001.0
2009-06-24 01:30:00,75.32,75.55,75.305,75.53,1616099999.0
2009-06-24 01:45:00,75.53,75.745,75.525,75.715,3260999999.0
2009-06-24 02:00:00,75.705,75.98,75.665,75.87,6434799992.0
2009-06-24 02:15:00,75.87,75.88,75.74,75.795,3638900002.0
2009-06-24 02:30:00,75.805,75.895,75.77,75.83,5852999992.0
2009-06-24 02:45:00,75.84,75.93,75.775,75.835,3588399995.0
2009-06-24 03:00:00,75.83,75.83,75.695,75.73,5076299991.0
2009-06-24 03:15:00,75.73,75.73,75.555,75.595,5225499991.0
2009-06-24 03:30:00,75.595,75.715,75.545,75.605,2956999999.0
2009-06-24 03:45:00,75.61,75.75,75.605,75.68,5584800001.0
2009-06-24 04:00:00,75.67,75.765,75.635,75.725,3996400001.0
2009-06-24 04:15:00,75.725,75.8,75.69,75.77,2840999997.0
2009-06-24 04:30:00,75.77,75.79,75.715,75.73,2529399998.0
2009-06-24 04:45:00,75.715,75.86,75.715,75.775,2221499997.0
2009-06-24 05:00:00,75.775,75.99,75.77,75.99,4570600003.0
2009-06-24 05:15:00,76.0,76.0,75.875,75.925,5219600007.0
2009-06-24 05:30:00,75.93,76.02,75.885,75.955,3848999997.0
2009-06-24 05:45:00,75.955,76.06,75.955,76.0,3013399996.0
2009-06-24 06:00:00,75.995,76.0,75.935,75.96,5604399989.0
2009-06-24 06:15:00,75.955,76.085,75.915,76.065,4200999990.0
2009-06-24 06:30:00,76.06,76.175,76.035,76.035,3974199998.0
2009-06-24 06:45:00,76.04,76.09,76.015,76.085,1981200000.0
2009-06-24 07:00:00,76.075,76.2,76.055,76.14,2679000004.0
2009-06-24 07:15:00,76.14,76.16,76.105,76.135,3164200004.0
2009-06-24 07:30:00,76.135,76.15,75.94,75.94,1780199998.0
2009-06-24 07:45:00,75.945,76.1,75.935,76.04,5838100005.0
2009-06-24 08:00:00,76.035,76.09,75.895,75.93,4934000022.0
2009-06-24 08:15:00,75.95,76.14,75.86,76.105,4273400003.0
2009-06-24 08:30:00,76.105,76.27,76.085,76.23,6898300009.0
2009-06-24 08:45:00,76.23,76.3,76.105,76.28,4177800000.0
2009-06-24 09:00:00,76.28,76.28,76.005,76.02,5898600005.0
2009-06-24 09:15:00,76.015,76.135,75.975,76.135,4490700003.0
2009-06-24 09:30:00,76.135,76.245,76.055,76.175,7332000011.0
2009-06-24 09:45:00,76.18,76.255,76.08,76.205,6052800008.0
2009-06-24 10:00:00,76.2,76.385,76.12,76.34,4885199998.0
2009-06-24 10:15:00,76.345,76.48,76.265,76.33,6302900006.0
2009-06-24 10:30:00,76.34,76.38,76.23,76.265,3755800002.0
2009-06-24 10:45:00,76.265,76.265,76.05,76.15,4266700003.0
2009-06-24 11:00:00,76.15,76.3,76.035,76.27,6210399994.0
2009-06-24 11:15:00,76.27,76.395,76.105,76.315,6852600007.0
2009-06-24 11:30:00,76.315,76.34,76.16,76.205,7229200002.0
2009-06-24 11:45:00,76.205,76.29,76.125,76.17,5209000001.0
2009-06-24 12:00:00,76.18,76.2,76.035,76.12,6186200017.0
2009-06-24 12:15:00,76.12,76.25,76.085,76.195,5010599998.0
2009-06-24 12:30:00,76.195,76.255,76.085,76.225,4144000011.0
2009-06-24 12:45:00,76.23,76.24,76.095,76.125,6825000011.0
2009-06-24 13:00:00,76.13,76.19,76.095,76.14,6235000009.0
2009-06-24 13:15:00,76.15,76.31,76.115,76.16,7989900009.0
2009-06-24 13:30:00,76.15,76.29,76.005,76.05,6503399997.0
2009-06-24 13:45:00,76.05,76.355,75.975,76.2,7691999999.0
2009-06-24 14:00:00,76.2,76.29,76.13,76.14,6233599999.0
2009-06-24 14:15:00,76.14,76.26,76.125,76.165,5928400007.0
2009-06-24 14:30:00,76.16,76.57,76.16,76.395,5540800003.0
2009-06-24 14:45:00,76.415,76.74,76.39,76.725,7814200004.0
2009-06-24 15:00:00,76.725,76.73,76.555,76.595,6636800006.0
2009-06-24 15:15:00,76.6,76.6,76.475,76.56,3175400004.0
2009-06-24 15:30:00,76.56,76.68,76.505,76.515,4883200000.0
2009-06-24 15:45:00,76.515,76.59,76.455,76.505,4420300001.0
2009-06-24 16:00:00,76.5,76.705,76.37,76.635,5099400001.0
2009-06-24 16:15:00,76.63,76.73,76.61,76.68,3857999997.0
2009-06-24 16:30:00,76.69,76.765,76.625,76.695,3443400001.0
2009-06-24 16:45:00,76.695,76.825,76.62,76.67,4100400003.0
2009-06-24 17:00:00,76.67,76.75,76.605,76.7,2856500000.0
2009-06-24 17:15:00,76.695,76.82,76.665,76.675,3164200002.0
2009-06-24 17:30:00,76.675,76.715,76.6,76.665,2570200005.0
2009-06-24 17:45:00,76.66,76.665,76.5,76.555,3104400005.0
2009-06-24 18:00:00,76.55,76.605,76.505,76.57,2575200001.0
2009-06-24 18:15:00,76.57,76.7,76.475,76.61,5293800001.0
2009-06-24 18:30:00,76.615,76.63,76.4,76.43,4243700004.0
2009-06-24 18:45:00,76.425,76.52,76.4,76.485,1903399998.0
2009-06-24 19:00:00,76.485,76.5,76.415,76.455,2030000002.0
2009-06-24 19:15:00,76.465,76.505,76.42,76.445,1770899999.0
2009-06-24 19:30:00,76.435,76.46,76.4,76.415,1498000000.0
2009-06-24 19:45:00,76.405,76.455,76.36,76.455,1473400000.0
2009-06-24 20:00:00,76.46,76.595,76.415,76.415,2405099998.0
2009-06-24 20:15:00,76.4,76.785,76.205,76.365,5801259997.0
2009-06-24 20:30:00,76.38,76.4,75.98,76.165,4814800003.0
2009-06-24 20:45:00,76.165,76.36,76.045,76.195,2480100000.0
2009-06-24 21:00:00,76.195,76.275,75.875,75.935,2629300000.0
2009-06-24 21:15:00,75.935,76.12,75.855,76.04,1956000000.0
2009-06-24 21:30:00,76.035,76.19,75.83,75.955,1967300000.0
2009-06-24 21:45:00,75.95,76.23,75.935,76.1,2448400003.0
2009-06-24 22:00:00,76.105,76.125,76.055,76.095,440400000.0
2009-06-24 22:15:00,76.08,76.165,76.06,76.115,157400000.0
2009-06-24 22:30:00,76.12,76.135,76.02,76.09,399200000.0
2009-06-24 22:45:00,76.09,76.25,76.035,76.185,506600000.0
2009-06-24 23:00:00,76.185,76.24,76.14,76.215,511400000.0
2009-06-24 23:15:00,76.22,76.255,76.165,76.2,904600000.0
2009-06-24 23:30:00,76.2,76.235,76.125,76.205,1255000001.0
2009-06-24 23:45:00,76.205,76.25,76.175,76.245,505400000.0
2009-06-25 00:00:00,76.245,76.295,76.225,76.285,335800000.0
2009-06-25 00:15:00,76.295,76.3,76.2,76.22,632800000.0
2009-06-25 00:30:00,76.22,76.385,76.215,76.36,611400000.0
2009-06-25 00:45:00,76.36,76.445,76.345,76.43,813800000.0
2009-06-25 01:00:00,76.43,76.435,76.315,76.315,951400000.0
2009-06-25 01:15:00,76.315,76.345,76.255,76.345,3016400010.0
2009-06-25 01:30:00,76.345,76.345,76.2,76.235,3481599999.0
2009-06-25 01:45:00,76.235,76.275,76.18,76.265,3037999998.0
2009-06-25 02:00:00,76.265,76.385,76.215,76.37,3554199991.0
2009-06-25 02:15:00,76.37,76.61,76.355,76.57,4619399994.0
2009-06-25 02:30:00,76.565,76.735,76.505,76.6,6522399980.0
2009-06-25 02:45:00,76.585,76.85,76.56,76.75,9226599984.0
2009-06-25 03:00:00,76.75,76.785,76.66,76.75,5280999996.0
2009-06-25 03:15:00,76.75,76.81,76.665,76.68,5257399988.0
2009-06-25 03:30:00,76.67,76.94,76.66,76.9,5889399994.0
2009-06-25 03:45:00,76.9,77.02,76.9,76.99,5212999994.0
2009-06-25 04:00:00,76.99,76.99,76.82,76.87,5373600001.0
2009-06-25 04:15:00,76.865,76.895,76.765,76.775,3483700000.0
2009-06-25 04:30:00,76.78,76.8,76.64,76.71,5883599991.0
2009-06-25 04:45:00,76.71,76.81,76.68,76.695,3149799997.0
2009-06-25 05:00:00,76.695,76.79,76.645,76.675,2615400001.0
2009-06-25 05:15:00,76.68,76.785,76.68,76.735,4470200002.0
2009-06-25 05:30:00,76.74,76.8,76.74,76.79,5119000001.0
2009-06-25 05:45:00,76.785,76.845,76.77,76.84,2434000003.0
2009-06-25 06:00:00,76.84,77.065,76.82,76.995,4492200001.0
2009-06-25 06:15:00,76.995,77.025,76.925,76.955,6157000010.0
2009-06-25 06:30:00,76.955,77.025,76.93,76.995,4929800001.0
2009-06-25 06:45:00,76.985,77.13,76.96,77.085,6553000007.0
2009-06-25 07:00:00,77.075,77.19,77.065,77.14,4935700003.0
2009-06-25 07:15:00,77.13,77.135,77.075,77.11,3555400001.0
2009-06-25 07:30:00,77.1,77.105,76.855,76.965,4559100003.0
2009-06-25 07:45:00,76.96,76.97,76.76,76.91,3845199998.0
2009-06-25 08:00:00,76.91,76.99,76.835,76.925,4247199998.0
2009-06-25 08:15:00,76.925,77.025,76.875,76.92,4684300007.0
2009-06-25 08:30:00,76.92,77.165,76.895,77.095,8968700008.0
2009-06-25 08:45:00,77.1,77.27,77.065,77.145,8487200013.0
2009-06-25 09:00:00,77.15,77.185,76.97,76.99,10507900016.0
2009-06-25 09:15:00,76.99,77.09,76.905,76.96,10941000019.0
2009-06-25 09:30:00,76.96,77.015,76.87,76.95,7482800012.0
2009-06-25 09:45:00,76.95,76.975,76.795,76.975,7202600002.0
2009-06-25 10:00:00,76.975,77.17,76.935,77.12,9051999994.0
2009-06-25 10:15:00,77.125,77.17,77.045,77.065,5377400000.0
2009-06-25 10:30:00,77.065,77.15,77.03,77.07,2867599999.0
2009-06-25 10:45:00,77.07,77.09,76.875,76.91,4849420008.0
2009-06-25 11:00:00,76.91,77.06,76.84,76.865,6428500015.0
2009-06-25 11:15:00,76.865,76.93,76.79,76.79,7526200025.0
2009-06-25 11:30:00,76.79,76.94,76.77,76.87,7815400004.0
2009-06-25 11:45:00,76.86,76.96,76.815,76.905,7861800008.0
2009-06-25 12:00:00,76.915,77.0,76.815,76.965,7468600005.0
2009-06-25 12:15:00,76.955,77.01,76.8,76.81,9714199994.0
2009-06-25 12:30:00,76.805,76.855,76.665,76.715,7102800017.0
2009-06-25 12:45:00,76.71,76.715,76.57,76.635,6443000004.0
2009-06-25 13:00:00,76.635,76.69,76.515,76.63,5334000000.0
2009-06-25 13:15:00,76.625,76.765,76.59,76.73,5914600017.0
2009-06-25 13:30:00,76.72,76.915,76.715,76.82,8057700000.0
2009-06-25 13:45:00,76.82,76.85,76.735,76.78,5329000006.0
2009-06-25 14:00:00,76.78,76.87,76.735,76.815,6297000005.0
2009-06-25 14:15:00,76.805,76.865,76.78,76.825,5548999999.0
2009-06-25 14:30:00,76.825,76.825,76.33,76.36,9402900008.0
2009-06-25 14:45:00,76.36,76.38,76.205,76.34,5671199999.0
2009-06-25 15:00:00,76.34,76.52,76.26,76.52,6872400002.0
2009-06-25 15:15:00,76.51,76.6,76.415,76.6,5930299998.0
2009-06-25 15:30:00,76.59,76.77,76.445,76.74,6728600000.0
2009-06-25 15:45:00,76.74,76.855,76.585,76.813,6563000006.0
2009-06-25 16:00:00,76.814,76.91,76.73,76.775,4687099998.0
2009-06-25 16:15:00,76.775,76.935,76.75,76.79,6108400001.0
2009-06-25 16:30:00,76.78,76.84,76.515,76.55,5415600000.0
2009-06-25 16:45:00,76.56,76.73,76.535,76.665,3966800000.0
2009-06-25 17:00:00,76.66,76.74,76.545,76.585,4872200000.0
2009-06-25 17:15:00,76.59,76.84,76.485,76.83,5361399999.0
2009-06-25 17:30:00,76.82,76.935,76.74,76.83,5201000002.0
2009-06-25 17:45:00,76.83,76.87,76.755,76.86,3516100004.0
2009-06-25 18:00:00,76.855,76.965,76.81,76.84,4768000000.0
2009-06-25 18:15:00,76.84,76.9,76.765,76.81,2743800001.0
2009-06-25 18:30:00,76.81,76.84,76.685,76.705,1543000001.0
2009-06-25 18:45:00,76.705,76.745,76.603,76.645,5866799997.0
2009-06-25 19:00:00,76.646,76.797,76.596,76.709,6558799999.0
2009-06-25 19:15:00,76.715,76.852,76.647,76.8,8051899995.0
2009-06-25 19:30:00,76.813,76.926,76.689,76.707,6584199995.0
2009-06-25 19:45:00,76.72,76.797,76.683,76.78,6763799998.0
2009-06-25 20:00:00,76.785,76.842,76.659,76.749,4705200001.0
2009-06-25 20:15:00,76.727,76.747,76.644,76.703,4342499994.0
2009-06-25 20:30:00,76.707,76.843,76.626,76.834,2684999997.0
2009-06-25 20:45:00,76.84,76.882,76.729,76.858,3997099999.0
2009-06-25 21:00:00,76.848,76.919,76.797,76.897,2795599999.0
2009-06-25 21:15:00,76.882,76.929,76.85,76.893,2938799999.0
2009-06-25 21:30:00,76.876,76.902,76.673,76.75,2504399997.0
2009-06-25 21:45:00,76.747,76.882,76.734,76.845,3467000005.0
2009-06-25 22:00:00,76.81,76.884,76.769,76.849,3488799997.0
2009-06-25 22:15:00,76.844,76.966,76.844,76.918,4616100001.0
2009-06-25 22:30:00,76.947,77.002,76.882,76.987,3407900000.0
2009-06-25 22:45:00,76.984,77.018,76.913,76.952,4137399999.0
2009-06-25 23:00:00,76.937,77.039,76.894,77.025,5112700002.0
2009-06-25 23:15:00,77.015,77.03,76.938,76.996,6628109991.0
2009-06-25 23:30:00,77.005,77.039,76.972,77.038,4653600000.0
2009-06-25 23:45:00,77.032,77.175,77.024,77.141,4103199997.0
2009-06-26 00:00:00,77.128,77.16,77.062,77.138,5083000004.0
2009-06-26 00:15:00,77.145,77.16,77.019,77.083,5093799995.0
2009-06-26 00:30:00,77.117,77.128,76.972,77.005,4547199995.0
2009-06-26 00:45:00,77.026,77.102,76.972,77.047,5074500000.0
2009-06-26 01:00:00,77.063,77.092,76.999,77.048,4386200002.0
2009-06-26 01:15:00,77.048,77.102,77.022,77.065,4354100002.0
2009-06-26 01:30:00,77.05,77.103,76.932,77.023,5345999991.0
2009-06-26 01:45:00,77.031,77.059,76.958,77.006,5416799999.0
2009-06-26 02:00:00,77.008,77.17,76.991,77.105,2544400000.0
2009-06-26 02:15:00,77.122,77.225,77.025,77.05,1426800001.0
2009-06-26 02:30:00,77.05,77.19,77.05,77.107,1390500000.0
2009-06-26 02:45:00,77.102,77.153,77.07,77.109,1529599999.0
2009-06-26 03:00:00,77.078,77.188,77.068,77.158,1446200000.0
2009-06-26 03:15:00,77.158,77.356,77.14,77.325,1169200000.0
2009-06-26 03:30:00,77.329,77.362,77.21,77.225,902200000.0
2009-06-26 03:45:00,77.257,77.283,77.222,77.251,959400001.0
2009-06-26 04:00:00,77.252,77.415,77.23,77.415,469400000.0
2009-06-26 04:15:00,77.427,77.444,77.319,77.393,982200000.0
2009-06-26 04:30:00,77.37,77.386,77.269,77.302,725000000.0
2009-06-26 04:45:00,77.304,77.339,77.223,77.292,667099999.0
2009-06-26 05:00:00,77.249,77.344,77.245,77.31,661800000.0
2009-06-26 05:15:00,77.315,77.34,77.246,77.262,525400000.0
2009-06-26 05:30:00,77.238,77.301,77.215,77.281,538100000.0
2009-06-26 05:45:00,77.282,77.316,77.242,77.287,926600000.0
2009-06-26 06:00:00,77.294,77.363,77.255,77.285,2029000000.0
2009-06-26 06:15:00,77.298,77.344,77.255,77.298,2671500001.0
2009-06-26 06:30:00,77.29,77.342,77.245,77.268,2268799998.0
2009-06-26 06:45:00,77.253,77.379,77.234,77.369,2341099999.0
2009-06-26 07:00:00,77.373,77.376,77.119,77.128,3440099999.0
2009-06-26 07:15:00,77.138,77.19,77.087,77.132,2159199999.0
2009-06-26 07:30:00,77.122,77.173,77.042,77.148,2489800000.0
2009-06-26 07:45:00,77.144,77.172,77.087,77.123,2957700000.0
2009-06-26 08:00:00,77.097,77.253,77.084,77.175,3178999999.0
2009-06-26 08:15:00,77.176,77.243,77.111,77.141,2232500001.0
2009-06-26 08:30:00,77.139,77.264,77.136,77.176,3168000001.0
2009-06-26 08:45:00,77.172,77.199,77.059,77.138,4580300000.0
2009-06-26 09:00:00,77.136,77.321,77.089,77.297,4147000000.0
2009-06-26 09:15:00,77.276,77.336,77.191,77.244,4996600000.0
2009-06-26 09:30:00,77.225,77.31,77.169,77.284,3579000000.0
2009-06-26 09:45:00,77.304,77.315,77.169,77.226,5004059998.0
2009-06-26 10:00:00,77.213,77.3,77.085,77.095,5751200004.0
2009-06-26 10:15:00,77.095,77.155,77.04,77.065,5728800012.0
2009-06-26 10:30:00,77.065,77.17,77.015,77.145,7780600031.0
2009-06-26 10:45:00,77.145,77.22,77.04,77.16,7716620014.0
2009-06-26 11:00:00,77.16,77.21,77.12,77.155,6390200012.0
2009-06-26 11:15:00,77.16,77.21,77.02,77.065,5471800001.0
2009-06-26 11:30:00,77.065,77.17,77.055,77.13,5855999994.0
2009-06-26 11:45:00,77.13,77.205,77.085,77.165,6965600007.0
2009-06-26 12:00:00,77.165,77.21,77.115,77.18,7516000004.0
2009-06-26 12:15:00,77.175,77.23,77.095,77.1,3790199998.0
2009-06-26 12:30:00,77.1,77.135,76.98,77.01,6539600003.0
2009-06-26 12:45:00,77.005,77.02,76.745,76.845,7764400004.0
2009-06-26 13:00:00,76.845,77.025,76.805,76.985,6403200007.0
2009-06-26 13:15:00,76.985,77.035,76.905,77.0,7154800002.0
2009-06-26 13:30:00,76.995,77.04,76.925,76.935,5956600003.0
2009-06-26 13:45:00,76.935,77.06,76.915,76.97,5473999998.0
2009-06-26 14:00:00,76.98,77.035,76.845,77.035,6535800006.0
2009-06-26 14:15:00,77.035,77.11,76.945,77.065,6161700002.0
2009-06-26 14:30:00,77.065,77.19,76.935,76.97,7978599997.0
2009-06-26 14:45:00,76.97,76.97,76.75,76.805,7406499995.0
2009-06-26 15:00:00,76.795,76.83,76.635,76.72,5809500001.0
2009-06-26 15:15:00,76.72,76.9,76.67,76.87,4198999998.0
2009-06-26 15:30:00,76.875,77.01,76.7,76.995,4081899998.0
2009-06-26 15:45:00,76.995,77.0,76.645,76.685,6978800007.0
2009-06-26 16:00:00,76.69,76.78,76.59,76.635,6428800000.0
2009-06-26 16:15:00,76.635,76.865,76.62,76.76,5006400003.0
2009-06-26 16:30:00,76.755,76.855,76.62,76.69,4490600000.0
2009-06-26 16:45:00,76.695,76.955,76.635,76.94,5174400003.0
2009-06-26 17:00:00,76.935,76.935,76.77,76.85,3754199999.0
2009-06-26 17:15:00,76.85,76.87,76.65,76.7,3133810000.0
2009-06-26 17:30:00,76.7,76.765,76.63,76.665,2255400000.0
2009-06-26 17:45:00,76.67,76.705,76.565,76.65,3357400001.0
2009-06-26 18:00:00,76.65,76.75,76.625,76.73,3585100000.0
2009-06-26 18:15:00,76.73,76.74,76.575,76.58,1469400000.0
2009-06-26 18:30:00,76.585,76.845,76.58,76.845,1638800000.0
2009-06-26 18:45:00,76.835,76.965,76.815,76.82,3391199997.0
2009-06-26 19:00:00,76.815,76.88,76.735,76.84,3375399999.0
2009-06-26 19:15:00,76.845,76.925,76.83,76.865,2248600000.0
2009-06-26 19:30:00,76.86,76.875,76.675,76.805,3020899999.0
2009-06-26 19:45:00,76.805,76.85,76.735,76.735,2301799997.0
2009-06-26 20:00:00,76.735,76.895,76.7,76.865,2366800000.0
2009-06-26 20:15:00,76.86,76.885,76.79,76.815,2126400000.0
2009-06-26 20:30:00,76.8,76.86,76.765,76.805,2942199999.0
2009-06-26 20:45:00,76.805,76.915,76.805,76.9,2997399997.0
2009-06-26 21:00:00,76.895,76.895,76.8,76.825,3112499999.0
2009-06-26 21:15:00,76.825,76.83,76.74,76.8,1248999994.0
2009-06-26 21:30:00,76.81,76.915,76.765,76.915,687400000.0
2009-06-26 21:45:00,76.925,76.925,76.755,76.805,701600000.0
2009-06-26 22:00:00,76.81,76.81,76.67,76.695,604199999.0
2009-06-26 22:15:00,76.685,76.865,76.67,76.8,550999999.0
2009-06-26 22:30:00,76.81,76.875,76.745,76.865,476200000.0
2009-06-26 22:45:00,76.87,76.905,76.79,76.885,429500000.0
2009-06-28 23:00:00,76.79,76.845,76.735,76.815,891000000.0
2009-06-28 23:15:00,76.835,76.89,76.755,76.89,690400002.0
2009-06-28 23:30:00,76.88,76.88,76.725,76.85,245600000.0
2009-06-28 23:45:00,76.85,76.85,76.75,76.8,293200001.0
2009-06-29 00:00:00,76.8,76.8,76.75,76.765,576600000.0
2009-06-29 00:15:00,76.77,76.83,76.7,76.77,320600000.0
2009-06-29 00:30:00,76.77,76.88,76.765,76.84,159200000.0
2009-06-29 00:45:00,76.84,76.91,76.815,76.865,378200000.0
2009-06-29 01:00:00,76.86,76.87,76.77,76.785,605700000.0
2009-06-29 01:15:00,76.78,76.88,76.765,76.83,798200000.0
2009-06-29 01:30:00,76.83,76.95,76.755,76.905,2651399996.0
2009-06-29 01:45:00,76.905,76.905,76.785,76.795,1827100000.0
2009-06-29 02:00:00,76.78,76.85,76.68,76.735,2582999999.0
2009-06-29 02:15:00,76.735,76.785,76.57,76.645,2814000000.0
2009-06-29 02:30:00,76.635,76.72,76.58,76.595,2455600002.0
2009-06-29 02:45:00,76.605,76.665,76.535,76.61,5266600002.0
2009-06-29 03:00:00,76.6,76.63,76.455,76.495,3618200002.0
2009-06-29 03:15:00,76.485,76.59,76.465,76.525,3817200001.0
2009-06-29 03:30:00,76.53,76.595,76.42,76.55,4084600004.0
2009-06-29 03:45:00,76.55,76.555,76.46,76.46,3339199992.0
2009-06-29 04:00:00,76.465,76.56,76.46,76.545,4282800007.0
2009-06-29 04:15:00,76.54,76.59,76.515,76.55,2923600000.0
2009-06-29 04:30:00,76.56,76.595,76.475,76.54,3609399999.0
2009-06-29 04:45:00,76.54,76.61,76.52,76.6,4399800002.0
2009-06-29 05:00:00,76.595,76.665,76.575,76.645,2489600001.0
2009-06-29 05:15:00,76.65,76.705,76.555,76.63,1152599999.0
2009-06-29 05:30:00,76.635,76.67,76.605,76.64,1666399999.0
2009-06-29 05:45:00,76.63,76.685,76.565,76.58,1522000000.0
2009-06-29 06:00:00,76.58,76.665,76.555,76.59,1260600000.0
2009-06-29 06:15:00,76.585,76.62,76.54,76.55,2206800000.0
2009-06-29 06:30:00,76.55,76.6,76.49,76.515,3054000005.0
2009-06-29 06:45:00,76.52,76.6,76.505,76.585,1945000000.0
2009-06-29 07:00:00,76.585,76.585,76.475,76.5,900800000.0
2009-06-29 07:15:00,76.495,76.5,76.315,76.315,2263600001.0
2009-06-29 07:30:00,76.32,76.41,76.305,76.395,683000000.0
2009-06-29 07:45:00,76.395,76.455,76.36,76.4,1106000001.0
2009-06-29 08:00:00,76.4,76.415,76.135,76.165,5623800003.0
2009-06-29 08:15:00,76.16,76.265,76.15,76.225,3233799998.0
2009-06-29 08:30:00,76.215,76.29,76.155,76.245,6666599998.0
2009-06-29 08:45:00,76.25,76.495,76.225,76.465,5681000001.0
2009-06-29 09:00:00,76.46,76.515,76.405,76.49,4787799995.0
2009-06-29 09:15:00,76.495,76.67,76.475,76.565,6544610001.0
2009-06-29 09:30:00,76.575,76.68,76.575,76.645,5836199996.0
2009-06-29 09:45:00,76.645,76.665,76.555,76.645,3394200003.0
2009-06-29 10:00:00,76.645,76.75,76.63,76.745,5944200004.0
2009-06-29 10:15:00,76.735,76.785,76.595,76.61,3751200002.0
2009-06-29 10:30:00,76.61,76.64,76.525,76.535,1243900000.0
2009-06-29 10:45:00,76.525,76.595,76.49,76.58,1752800000.0
2009-06-29 11:00:00,76.585,76.68,76.51,76.615,4160300004.0
2009-06-29 11:15:00,76.615,76.65,76.465,76.495,2925700001.0
2009-06-29 11:30:00,76.495,76.605,76.48,76.56,3427600007.0
2009-06-29 11:45:00,76.56,76.6,76.51,76.59,2037200000.0
2009-06-29 12:00:00,76.59,76.78,76.585,76.77,2895599999.0
2009-06-29 12:15:00,76.775,76.805,76.7,76.78,2243200000.0
2009-06-29 12:30:00,76.785,76.79,76.675,76.69,2759200008.0
2009-06-29 12:45:00,76.69,76.82,76.655,76.8,2288599997.0
2009-06-29 13:00:00,76.8,76.915,76.78,76.825,3142000001.0
2009-06-29 13:15:00,76.83,76.88,76.77,76.825,3683100001.0
2009-06-29 13:30:00,76.835,76.91,76.815,76.875,2358999998.0
2009-06-29 13:45:00,76.87,76.91,76.83,76.87,2661199999.0
2009-06-29 14:00:00,76.87,76.9,76.79,76.8,3508400000.0
2009-06-29 14:15:00,76.8,76.935,76.795,76.905,4275400000.0
2009-06-29 14:30:00,76.91,76.985,76.82,76.905,3408399997.0
2009-06-29 14:45:00,76.905,76.905,76.755,76.81,3107899999.0
2009-06-29 15:00:00,76.815,76.815,76.74,76.78,2679199998.0
2009-06-29 15:15:00,76.78,76.87,76.755,76.77,2536800002.0
2009-06-29 15:30:00,76.77,76.8,76.59,76.75,3679199998.0
2009-06-29 15:45:00,76.75,76.75,76.56,76.645,4296800001.0
2009-06-29 16:00:00,76.645,76.855,76.63,76.84,3479099997.0
2009-06-29 16:15:00,76.84,76.92,76.77,76.92,3386199997.0
2009-06-29 16:30:00,76.92,76.95,76.735,76.79,5097300000.0
2009-06-29 16:45:00,76.795,77.025,76.795,76.955,5135600000.0
2009-06-29 17:00:00,76.96,77.17,76.955,77.15,5800899998.0
2009-06-29 17:15:00,77.15,77.205,77.085,77.125,4456600000.0
2009-06-29 17:30:00,77.12,77.185,77.09,77.145,5552599996.0
2009-06-29 17:45:00,77.145,77.295,77.135,77.285,3699600001.0
2009-06-29 18:00:00,77.285,77.31,77.185,77.28,2558599998.0
2009-06-29 18:15:00,77.275,77.52,77.265,77.455,3260900003.0
2009-06-29 18:30:00,77.465,77.525,77.375,77.39,3015199996.0
2009-06-29 18:45:00,77.395,77.415,77.35,77.36,2361999999.0
2009-06-29 19:00:00,77.365,77.715,77.34,77.7,3027399999.0
2009-06-29 19:15:00,77.695,77.76,77.545,77.545,4026800000.0
2009-06-29 19:30:00,77.545,77.625,77.51,77.615,2832999999.0
2009-06-29 19:45:00,77.615,77.725,77.58,77.685,3704399995.0
2009-06-29 20:00:00,77.685,77.725,77.6,77.645,3471600000.0
2009-06-29 20:15:00,77.645,77.73,77.625,77.67,2937199997.0
2009-06-29 20:30:00,77.675,77.725,77.595,77.7,3389199999.0
2009-06-29 20:45:00,77.705,77.715,77.56,77.585,2220400000.0
2009-06-29 21:00:00,77.595,77.68,77.565,77.675,2443800000.0
2009-06-29 21:15:00,77.675,77.71,77.665,77.685,1616400000.0
2009-06-29 21:30:00,77.685,77.695,77.545,77.555,1735799999.0
2009-06-29 21:45:00,77.57,77.62,77.535,77.58,1310800000.0
2009-06-29 22:00:00,77.59,77.615,77.547,77.555,433000000.0
2009-06-29 22:15:00,77.56,77.61,77.517,77.6,506600000.0
2009-06-29 22:30:00,77.6,77.645,77.595,77.625,157600000.0
2009-06-29 22:45:00,77.62,77.65,77.556,77.625,729800000.0
2009-06-29 23:00:00,77.647,77.66,77.605,77.635,416000000.0
2009-06-29 23:15:00,77.63,77.63,77.505,77.555,573750000.0
2009-06-29 23:30:00,77.54,77.565,77.495,77.535,661200000.0
2009-06-29 23:45:00,77.53,77.63,77.495,77.58,666600000.0
2009-06-30 00:00:00,77.575,77.62,77.514,77.538,928400001.0
2009-06-30 00:15:00,77.555,77.595,77.52,77.57,371800000.0
2009-06-30 00:30:00,77.558,77.71,77.546,77.685,1085600000.0
2009-06-30 00:45:00,77.685,77.87,77.641,77.865,1638700000.0
2009-06-30 01:00:00,77.865,77.92,77.775,77.87,3174899999.0
2009-06-30 01:15:00,77.87,78.045,77.865,78.025,3707800000.0
2009-06-30 01:30:00,78.025,78.03,77.91,77.98,1904400000.0
2009-06-30 01:45:00,77.98,77.98,77.845,77.85,2044900001.0
2009-06-30 02:00:00,77.85,78.1,77.825,78.1,5255000004.0
2009-06-30 02:15:00,78.09,78.125,77.91,77.94,3993800006.0
2009-06-30 02:30:00,77.94,77.97,77.81,77.84,4085400000.0
2009-06-30 02:45:00,77.84,77.89,77.75,77.79,5688800002.0
2009-06-30 03:00:00,77.785,77.92,77.775,77.775,6326300007.0
2009-06-30 03:15:00,77.775,77.81,77.73,77.8,5186199998.0
2009-06-30 03:30:00,77.8,77.81,77.74,77.795,2851000003.0
2009-06-30 03:45:00,77.785,77.87,77.765,77.81,3709400000.0
2009-06-30 04:00:00,77.805,77.82,77.755,77.775,2751200000.0
2009-06-30 04:15:00,77.775,77.795,77.705,77.745,3906100005.0
2009-06-30 04:30:00,77.75,77.83,77.715,77.81,3654400007.0
2009-06-30 04:45:00,77.81,77.91,77.805,77.83,3827700002.0
2009-06-30 05:00:00,77.83,77.91,77.795,77.84,3017700006.0
2009-06-30 05:15:00,77.84,77.865,77.795,77.805,3562300002.0
2009-06-30 05:30:00,77.8,77.8,77.725,77.795,2804200001.0
2009-06-30 05:45:00,77.8,77.815,77.755,77.785,2525000008.0
2009-06-30 06:00:00,77.775,77.78,77.685,77.74,3299800008.0
2009-06-30 06:15:00,77.735,77.81,77.505,77.515,3456600004.0
2009-06-30 06:30:00,77.515,77.59,77.36,77.42,4943299998.0
2009-06-30 06:45:00,77.42,77.43,77.345,77.355,5457600000.0
2009-06-30 07:00:00,77.355,77.5,77.33,77.46,3682200001.0
2009-06-30 07:15:00,77.455,77.575,77.455,77.525,3412600001.0
2009-06-30 07:30:00,77.52,77.68,77.505,77.615,2479200001.0
2009-06-30 07:45:00,77.605,77.79,77.575,77.745,5516400001.0
2009-06-30 08:00:00,77.745,77.9,77.695,77.79,7882000009.0
2009-06-30 08:15:00,77.79,77.985,77.79,77.945,6148299995.0
2009-06-30 08:30:00,77.945,77.945,77.635,77.665,6934800002.0
2009-06-30 08:45:00,77.645,77.655,77.47,77.595,7791000006.0
2009-06-30 09:00:00,77.605,77.71,77.525,77.59,8086799989.0
2009-06-30 09:15:00,77.59,77.61,77.445,77.56,5644399998.0
2009-06-30 09:30:00,77.555,77.66,77.51,77.625,6539200000.0
2009-06-30 09:45:00,77.625,77.68,77.57,77.575,7781299995.0
2009-06-30 10:00:00,77.575,77.71,77.48,77.635,7994400010.0
2009-06-30 10:15:00,77.635,77.67,77.535,77.545,5913400006.0
2009-06-30 10:30:00,77.55,77.615,77.44,77.49,5206600001.0
2009-06-30 10:45:00,77.485,77.635,77.43,77.62,6609800008.0
2009-06-30 11:00:00,77.62,77.76,77.58,77.73,8146199999.0
2009-06-30 11:15:00,77.73,77.87,77.695,77.835,9198600000.0
2009-06-30 11:30:00,77.835,78.03,77.78,77.94,8475800005.0
2009-06-30 11:45:00,77.935,77.94,77.785,77.865,7832600005.0
2009-06-30 12:00:00,77.855,78.04,77.855,77.94,6257200002.0
2009-06-30 12:15:00,77.94,77.98,77.89,77.965,8262000005.0
2009-06-30 12:30:00,77.955,77.98,77.885,77.92,4788500000.0
2009-06-30 12:45:00,77.92,78.06,77.865,78.0,6928600001.0
2009-06-30 13:00:00,78.0,78.11,77.96,78.075,8372599997.0
2009-06-30 13:15:00,78.065,78.105,77.975,78.0,7656999988.0
2009-06-30 13:30:00,78.0,78.09,77.985,78.065,4985999997.0
2009-06-30 13:45:00,78.065,78.125,77.985,78.02,8686999997.0
2009-06-30 14:00:00,78.02,78.15,78.015,78.06,6683799992.0
2009-06-30 14:15:00,78.055,78.195,77.995,78.04,9423700003.0
2009-06-30 14:30:00,78.04,78.13,78.025,78.055,6976399998.0
2009-06-30 14:45:00,78.055,78.12,78.025,78.08,6295799999.0
2009-06-30 15:00:00,78.07,78.15,78.035,78.14,6337600000.0
2009-06-30 15:15:00,78.125,78.26,78.11,78.155,6265499998.0
2009-06-30 15:30:00,78.145,78.205,78.08,78.18,5470900003.0
2009-06-30 15:45:00,78.185,78.22,78.065,78.085,5656700002.0
2009-06-30 16:00:00,78.085,78.085,77.575,77.665,7234400002.0
2009-06-30 16:15:00,77.665,77.745,77.49,77.685,9156200000.0
2009-06-30 16:30:00,77.685,77.69,77.48,77.54,7309599997.0
2009-06-30 16:45:00,77.535,78.03,77.435,78.03,8582399995.0
2009-06-30 17:00:00,78.03,78.035,77.685,77.695,8810700001.0
2009-06-30 17:15:00,77.695,77.775,77.545,77.685,7351300001.0
2009-06-30 17:30:00,77.685,77.725,77.545,77.635,7321399997.0
2009-06-30 17:45:00,77.635,77.66,77.525,77.645,7295300004.0
2009-06-30 18:00:00,77.66,77.705,77.615,77.675,5098799998.0
2009-06-30 18:15:00,77.675,77.745,77.625,77.735,3619600003.0
2009-06-30 18:30:00,77.735,77.855,77.725,77.775,4613599999.0
2009-06-30 18:45:00,77.775,77.805,77.705,77.76,4064599999.0
2009-06-30 19:00:00,77.755,77.815,77.645,77.745,4704000002.0
2009-06-30 19:15:00,77.745,77.78,77.635,77.65,4200600002.0
2009-06-30 19:30:00,77.64,77.75,77.595,77.71,3061599998.0
2009-06-30 19:45:00,77.71,77.71,77.645,77.65,3450799997.0
2009-06-30 20:00:00,77.645,77.68,77.575,77.595,4541199998.0
2009-06-30 20:15:00,77.595,77.785,77.595,77.78,3867400002.0
2009-06-30 20:30:00,77.775,77.845,77.735,77.845,4362600001.0
2009-06-30 20:45:00,77.85,77.9,77.78,77.785,4721400000.0
2009-06-30 21:00:00,77.785,77.815,77.645,77.675,3293600001.0
2009-06-30 21:15:00,77.675,77.715,77.635,77.67,2760399998.0
2009-06-30 21:30:00,77.665,77.735,77.635,77.695,2774199998.0
2009-06-30 21:45:00,77.695,77.735,77.555,77.605,2477400000.0
2009-06-30 22:00:00,77.605,77.69,77.55,77.685,2224600000.0
2009-06-30 22:15:00,77.69,77.695,77.63,77.66,820400000.0
2009-06-30 22:30:00,77.66,77.67,77.62,77.665,443400000.0
2009-06-30 22:45:00,77.69,77.7,77.64,77.665,617200000.0
2009-06-30 23:00:00,77.665,77.77,77.66,77.76,144200000.0
2009-06-30 23:15:00,77.76,77.76,77.653,77.705,1217399999.0
2009-06-30 23:30:00,77.705,77.715,77.625,77.63,330800000.0
2009-06-30 23:45:00,77.625,77.635,77.555,77.565,904200000.0
2009-07-01 00:00:00,77.565,77.585,77.528,77.565,577200001.0
2009-07-01 00:15:00,77.565,77.6,77.54,77.56,402800000.0
2009-07-01 00:30:00,77.56,77.61,77.555,77.59,367000000.0
2009-07-01 00:45:00,77.59,77.62,77.558,77.61,989400001.0
2009-07-01 01:00:00,77.61,77.66,77.565,77.585,1088400000.0
2009-07-01 01:15:00,77.585,77.655,77.525,77.6,1809200002.0
2009-07-01 01:30:00,77.6,77.68,77.595,77.665,2644199999.0
2009-07-01 01:45:00,77.665,77.7,77.575,77.635,2724400001.0
2009-07-01 02:00:00,77.635,77.79,77.58,77.78,6645700004.0
2009-07-01 02:15:00,77.78,77.79,77.665,77.72,6998000005.0
2009-07-01 02:30:00,77.72,77.81,77.665,77.735,6147500009.0
2009-07-01 02:45:00,77.735,77.8,77.685,77.755,7098600023.0
2009-07-01 03:00:00,77.755,77.89,77.565,77.86,6225200008.0
2009-07-01 03:15:00,77.86,78.02,77.845,77.91,5834800012.0
2009-07-01 03:30:00,77.915,78.11,77.88,77.905,8451500020.0
2009-07-01 03:45:00,77.905,77.96,77.835,77.835,5151399994.0
2009-07-01 04:00:00,77.845,77.89,77.805,77.88,4575800004.0
2009-07-01 04:15:00,77.88,77.95,77.795,77.885,5624400002.0
2009-07-01 04:30:00,77.895,77.97,77.855,77.94,3896399997.0
2009-07-01 04:45:00,77.94,77.98,77.925,77.955,3504800002.0
2009-07-01 05:00:00,77.97,78.01,77.905,78.005,3986200013.0
2009-07-01 05:15:00,78.01,78.03,77.945,77.97,3520600008.0
2009-07-01 05:30:00,77.975,78.08,77.955,78.04,5248799997.0
2009-07-01 05:45:00,78.045,78.1,77.985,77.985,3614400000.0
2009-07-01 06:00:00,77.985,78.06,77.985,78.06,2753799999.0
2009-07-01 06:15:00,78.06,78.06,77.98,78.005,3320599999.0
2009-07-01 06:30:00,78.005,78.02,77.955,77.965,2605000002.0
2009-07-01 06:45:00,77.99,78.02,77.965,78.015,2792500004.0
2009-07-01 07:00:00,78.02,78.03,77.965,77.965,5226470008.0
2009-07-01 07:15:00,77.97,77.98,77.665,77.665,6280290000.0
2009-07-01 07:30:00,77.665,77.695,77.525,77.675,7025600000.0
2009-07-01 07:45:00,77.675,77.77,77.585,77.685,7097399996.0
2009-07-01 08:00:00,77.675,77.74,77.6,77.635,8546600003.0
2009-07-01 08:15:00,77.63,77.805,77.585,77.8,6785200005.0
2009-07-01 08:30:00,77.795,77.89,77.795,77.875,7346399998.0
2009-07-01 08:45:00,77.87,78.04,77.865,78.035,9434700010.0
2009-07-01 09:00:00,78.035,78.17,78.0,78.095,8784000010.0
2009-07-01 09:15:00,78.105,78.195,78.085,78.125,8845800003.0
2009-07-01 09:30:00,78.125,78.25,78.105,78.23,8704000002.0
2009-07-01 09:45:00,78.235,78.27,78.09,78.115,8048500012.0
2009-07-01 10:00:00,78.115,78.14,77.995,78.065,5657399999.0
2009-07-01 10:15:00,78.055,78.105,77.935,77.985,6613400005.0
2009-07-01 10:30:00,77.985,78.08,77.985,78.03,4756199999.0
2009-07-01 10:45:00,78.03,78.14,78.03,78.105,6500400003.0
2009-07-01 11:00:00,78.105,78.125,77.94,77.955,6743200006.0
2009-07-01 11:15:00,77.955,78.15,77.955,78.1,4811000010.0
2009-07-01 11:30:00,78.1,78.15,77.995,78.05,5719000002.0
2009-07-01 11:45:00,78.06,78.15,78.0,78.085,3155400000.0
2009-07-01 12:00:00,78.09,78.12,78.03,78.08,2734400000.0
2009-07-01 12:15:00,78.075,78.155,78.065,78.135,4237800005.0
2009-07-01 12:30:00,78.125,78.18,78.075,78.09,5743400000.0
2009-07-01 12:45:00,78.09,78.14,78.045,78.055,4799200000.0
2009-07-01 13:00:00,78.045,78.09,77.945,78.02,6025400004.0
2009-07-01 13:15:00,78.015,78.015,77.885,77.93,4703799994.0
2009-07-01 13:30:00,77.93,78.05,77.91,77.97,4610999999.0
2009-07-01 13:45:00,77.965,77.99,77.885,77.885,3687600002.0
2009-07-01 14:00:00,77.89,78.12,77.885,78.045,3779200001.0
2009-07-01 14:15:00,78.055,78.18,77.775,78.18,9269500002.0
2009-07-01 14:30:00,78.175,78.28,78.04,78.06,8903200004.0
2009-07-01 14:45:00,78.06,78.22,78.035,78.215,7270600000.0
2009-07-01 15:00:00,78.215,78.24,78.03,78.07,6524800003.0
2009-07-01 15:15:00,78.075,78.21,78.015,78.11,8614400003.0
2009-07-01 15:30:00,78.11,78.17,78.015,78.065,9756300004.0
2009-07-01 15:45:00,78.065,78.215,78.05,78.125,8485900002.0
2009-07-01 16:00:00,78.125,78.17,78.0,78.09,8832100001.0
2009-07-01 16:15:00,78.09,78.385,78.085,78.36,11181000003.0
2009-07-01 16:30:00,78.36,78.36,78.205,78.26,8801599995.0
2009-07-01 16:45:00,78.26,78.275,78.065,78.1,7968100000.0
2009-07-01 17:00:00,78.1,78.2,78.055,78.19,5743599987.0
2009-07-01 17:15:00,78.19,78.215,78.03,78.04,7152600004.0
2009-07-01 17:30:00,78.03,78.11,77.975,78.0,7924600001.0
2009-07-01 17:45:00,78.005,78.135,77.925,78.125,6229000003.0
2009-07-01 18:00:00,78.12,78.13,77.945,77.985,10097199995.0
2009-07-01 18:15:00,77.985,78.1,77.975,77.995,6619400006.0
2009-07-01 18:30:00,78.005,78.075,77.98,78.075,4872999998.0
2009-07-01 18:45:00,78.07,78.07,77.955,77.955,3421199999.0
2009-07-01 19:00:00,77.955,78.085,77.945,78.065,2874799997.0
2009-07-01 19:15:00,78.065,78.1,77.975,78.07,3664999995.0
2009-07-01 19:30:00,78.07,78.105,78.015,78.035,4154199995.0
2009-07-01 19:45:00,78.035,78.145,78.025,78.13,3505399999.0
2009-07-01 20:00:00,78.125,78.145,77.995,78.025,3654999999.0
2009-07-01 20:15:00,78.015,78.075,77.965,78.045,3264399999.0
2009-07-01 20:30:00,78.045,78.08,78.005,78.05,2823800002.0
2009-07-01 20:45:00,78.05,78.135,78.025,78.12,3802600002.0
2009-07-01 21:00:00,78.115,78.12,78.005,78.01,2963000001.0
2009-07-01 21:15:00,78.005,78.095,77.995,78.025,3755600001.0
2009-07-01 21:30:00,78.015,78.045,77.97,77.995,3227000000.0
2009-07-01 21:45:00,77.995,78.015,77.935,77.975,3031599999.0
2009-07-01 22:00:00,77.975,78.005,77.925,77.95,883000000.0
2009-07-01 22:15:00,77.94,78.115,77.94,78.105,1225000000.0
2009-07-01 22:30:00,78.105,78.22,78.085,78.215,1489999999.0
2009-07-01 22:45:00,78.215,78.245,78.105,78.105,1301400000.0
2009-07-01 23:00:00,78.115,78.125,77.99,78.1,1108500000.0
2009-07-01 23:15:00,78.1,78.12,78.015,78.09,562400001.0
2009-07-01 23:30:00,78.09,78.09,78.02,78.065,1054450000.0
2009-07-01 23:45:00,78.06,78.26,78.06,78.135,529000000.0
2009-07-02 00:00:00,78.135,78.17,78.1,78.12,370800000.0
2009-07-02 00:15:00,78.12,78.13,78.055,78.1,1006100000.0
2009-07-02 00:30:00,78.1,78.15,78.081,78.1,860600000.0
2009-07-02 00:45:00,78.105,78.155,78.1,78.155,301000000.0
2009-07-02 01:00:00,78.16,78.185,78.1,78.1,1158600000.0
2009-07-02 01:15:00,78.105,78.12,77.995,78.01,1449000000.0
2009-07-02 01:30:00,78.005,78.03,77.975,77.985,1790999997.0
2009-07-02 01:45:00,77.995,78.085,77.975,78.075,1739899998.0
2009-07-02 02:00:00,78.075,78.115,77.99,78.025,2667600000.0
2009-07-02 02:15:00,78.025,78.045,77.96,78.0,2123800000.0
2009-07-02 02:30:00,78.0,78.025,77.905,77.96,2710400003.0
2009-07-02 02:45:00,77.96,77.97,77.885,77.945,2795500000.0
2009-07-02 03:00:00,77.945,77.96,77.86,77.91,2986000003.0
2009-07-02 03:15:00,77.92,77.975,77.895,77.92,2676000001.0
2009-07-02 03:30:00,77.92,77.92,77.76,77.8,3691200002.0
2009-07-02 03:45:00,77.805,77.935,77.78,77.88,3632000000.0
2009-07-02 04:00:00,77.88,78.01,77.86,78.01,2157800000.0
2009-07-02 04:15:00,77.995,78.0,77.89,77.945,3596800009.0
2009-07-02 04:30:00,77.95,77.955,77.84,77.84,3665100002.0
2009-07-02 04:45:00,77.84,77.91,77.84,77.9,1093200000.0
2009-07-02 05:00:00,77.9,77.92,77.82,77.835,1365800000.0
2009-07-02 05:15:00,77.83,77.87,77.805,77.835,786300000.0
2009-07-02 05:30:00,77.84,77.91,77.815,77.83,2250999997.0
2009-07-02 05:45:00,77.825,77.85,77.74,77.79,1627600000.0
2009-07-02 06:00:00,77.795,77.81,77.72,77.73,1062600000.0
2009-07-02 06:15:00,77.735,77.76,77.7,77.73,1682000003.0
2009-07-02 06:30:00,77.73,77.755,77.66,77.675,1886200002.0
2009-07-02 06:45:00,77.685,77.735,77.605,77.64,1893200000.0
2009-07-02 07:00:00,77.635,77.705,77.61,77.645,2738800000.0
2009-07-02 07:15:00,77.645,77.665,77.605,77.64,3174800005.0
2009-07-02 07:30:00,77.64,77.75,77.625,77.68,2806600004.0
2009-07-02 07:45:00,77.675,77.715,77.615,77.64,2223300001.0
2009-07-02 08:00:00,77.655,77.71,77.615,77.68,3457400000.0
2009-07-02 08:15:00,77.685,77.82,77.625,77.735,3239000001.0
2009-07-02 08:30:00,77.73,77.815,77.665,77.67,5447199999.0
2009-07-02 08:45:00,77.67,77.715,77.595,77.69,6800200001.0
2009-07-02 09:00:00,77.685,77.7,77.555,77.575,2693500000.0
2009-07-02 09:15:00,77.57,77.675,77.51,77.675,2444600003.0
2009-07-02 09:30:00,77.68,77.68,77.445,77.525,5266800004.0
2009-07-02 09:45:00,77.525,77.56,77.48,77.525,3942500001.0
2009-07-02 10:00:00,77.515,77.68,77.515,77.65,3263400000.0
2009-07-02 10:15:00,77.65,77.68,77.605,77.625,4630300003.0
2009-07-02 10:30:00,77.625,77.69,77.595,77.68,5266000000.0
2009-07-02 10:45:00,77.68,77.72,77.635,77.685,5302000004.0
2009-07-02 11:00:00,77.69,77.74,77.655,77.715,6518800011.0
2009-07-02 11:15:00,77.715,77.78,77.675,77.72,4482800002.0
2009-07-02 11:30:00,77.725,77.755,77.675,77.68,4516400002.0
2009-07-02 11:45:00,77.68,77.735,77.6,77.65,5765400013.0
2009-07-02 12:00:00,77.65,77.66,77.485,77.59,2185599999.0
2009-07-02 12:15:00,77.585,77.585,77.47,77.52,2126400000.0
2009-07-02 12:30:00,77.53,77.595,77.485,77.555,1751399999.0
2009-07-02 12:45:00,77.55,77.58,77.465,77.495,2645600004.0
2009-07-02 13:00:00,77.5,77.585,77.48,77.53,2994200000.0
2009-07-02 13:15:00,77.525,77.595,77.505,77.55,1582000000.0
2009-07-02 13:30:00,77.545,77.605,77.51,77.59,1489399997.0
2009-07-02 13:45:00,77.585,77.645,77.495,77.55,2367599995.0
2009-07-02 14:00:00,77.56,77.62,77.525,77.57,2601800000.0
2009-07-02 14:15:00,77.57,77.73,77.46,77.605,5691799998.0
2009-07-02 14:30:00,77.62,77.62,76.895,77.055,6311499999.0
2009-07-02 14:45:00,77.045,77.095,76.775,76.965,6634340001.0
2009-07-02 15:00:00,76.95,76.955,76.525,76.62,5473200001.0
2009-07-02 15:15:00,76.62,76.755,76.56,76.69,6001600001.0
2009-07-02 15:30:00,76.69,76.69,76.225,76.37,6965999995.0
2009-07-02 15:45:00,76.36,76.56,76.295,76.525,6962899995.0
2009-07-02 16:00:00,76.525,76.61,76.35,76.41,5673800001.0
2009-07-02 16:15:00,76.43,76.515,76.305,76.405,6608699997.0
2009-07-02 16:30:00,76.41,76.54,76.305,76.38,5627700000.0
2009-07-02 16:45:00,76.39,76.43,76.265,76.3,4354400000.0
2009-07-02 17:00:00,76.31,76.48,76.285,76.42,5946399999.0
2009-07-02 17:15:00,76.42,76.515,76.37,76.38,5078599998.0
2009-07-02 17:30:00,76.38,76.38,76.195,76.2,3624699997.0
2009-07-02 17:45:00,76.2,76.27,76.075,76.205,7265799998.0
2009-07-02 18:00:00,76.205,76.245,76.125,76.195,5248399997.0
2009-07-02 18:15:00,76.19,76.26,76.13,76.21,2845200001.0
2009-07-02 18:30:00,76.23,76.39,76.21,76.38,3361999999.0
2009-07-02 18:45:00,76.38,76.405,76.285,76.325,4651400006.0
2009-07-02 19:00:00,76.325,76.375,76.215,76.255,2742799995.0
2009-07-02 19:15:00,76.255,76.295,76.165,76.17,3328599998.0
2009-07-02 19:30:00,76.165,76.205,76.125,76.17,4423600001.0
2009-07-02 19:45:00,76.17,76.215,76.095,76.135,5969400002.0
2009-07-02 20:00:00,76.135,76.215,76.11,76.115,4086400000.0
2009-07-02 20:15:00,76.125,76.205,76.105,76.125,4453399997.0
2009-07-02 20:30:00,76.125,76.25,76.125,76.23,3420000002.0
2009-07-02 20:45:00,76.215,76.27,76.145,76.205,3617600008.0
2009-07-02 21:00:00,76.205,76.275,76.205,76.265,2501200000.0
2009-07-02 21:15:00,76.26,76.275,76.095,76.13,2934000000.0
2009-07-02 21:30:00,76.13,76.16,76.055,76.15,4646399990.0
2009-07-02 21:45:00,76.15,76.245,76.145,76.195,4093799989.0
2009-07-02 22:00:00,76.195,76.26,76.115,76.185,2813599991.0
2009-07-02 22:15:00,76.185,76.21,76.105,76.14,2017600000.0
2009-07-02 22:30:00,76.135,76.165,76.105,76.135,650200000.0
2009-07-02 22:45:00,76.135,76.165,76.105,76.135,1710200000.0
2009-07-02 23:00:00,76.135,76.135,76.04,76.08,697600000.0
2009-07-02 23:15:00,76.08,76.175,75.88,75.99,1267600000.0
2009-07-02 23:30:00,75.99,76.04,75.9,76.0,461400000.0
2009-07-02 23:45:00,76.0,76.01,75.79,75.89,714400000.0
2009-07-03 00:00:00,75.89,75.965,75.83,75.955,759600000.0
2009-07-03 00:15:00,75.955,75.99,75.865,75.95,468800000.0
2009-07-03 00:30:00,75.95,75.985,75.897,75.98,1897600000.0
2009-07-03 00:45:00,75.985,76.065,75.955,76.035,2001600000.0
2009-07-03 01:00:00,76.035,76.11,76.005,76.045,2752000000.0
2009-07-03 01:15:00,76.045,76.08,75.985,76.025,2488600000.0
2009-07-03 01:30:00,76.025,76.03,75.91,75.91,2923300003.0
2009-07-03 01:45:00,75.91,76.005,75.87,75.975,2920000001.0
2009-07-03 02:00:00,75.96,76.015,75.815,75.875,2770700000.0
2009-07-03 02:15:00,75.86,75.965,75.845,75.96,3788200000.0
2009-07-03 02:30:00,75.96,76.07,75.96,76.03,5533900002.0
2009-07-03 02:45:00,76.035,76.1,75.995,76.025,3205400002.0
2009-07-03 03:00:00,76.025,76.13,76.01,76.095,2391800003.0
2009-07-03 03:15:00,76.1,76.13,76.025,76.025,1942600000.0
2009-07-03 03:30:00,76.035,76.215,76.015,76.2,2305600000.0
2009-07-03 03:45:00,76.2,76.415,76.2,76.355,5383000000.0
2009-07-03 04:00:00,76.355,76.445,76.315,76.395,2973400005.0
2009-07-03 04:15:00,76.395,76.47,76.375,76.4,1836000000.0
2009-07-03 04:30:00,76.4,76.45,76.385,76.41,1102400001.0
2009-07-03 04:45:00,76.4,76.465,76.365,76.42,793400000.0
2009-07-03 05:00:00,76.42,76.485,76.4,76.44,2455399998.0
2009-07-03 05:15:00,76.44,76.49,76.425,76.475,3165800005.0
2009-07-03 05:30:00,76.475,76.485,76.38,76.38,3563999999.0
2009-07-03 05:45:00,76.38,76.41,76.36,76.37,1137000000.0
2009-07-03 06:00:00,76.375,76.375,76.32,76.36,2987399998.0
2009-07-03 06:15:00,76.36,76.415,76.335,76.41,1517600000.0
2009-07-03 06:30:00,76.41,76.43,76.35,76.395,2032000001.0
2009-07-03 06:45:00,76.395,76.445,76.355,76.445,2802399995.0
2009-07-03 07:00:00,76.445,76.445,76.385,76.425,3077999999.0
2009-07-03 07:15:00,76.43,76.47,76.395,76.455,2057000000.0
2009-07-03 07:30:00,76.455,76.55,76.425,76.51,4809200000.0
2009-07-03 07:45:00,76.52,76.545,76.49,76.53,1527599998.0
2009-07-03 08:00:00,76.525,76.83,76.525,76.79,6180600001.0
2009-07-03 08:15:00,76.79,76.795,76.705,76.75,5455400010.0
2009-07-03 08:30:00,76.75,76.8,76.735,76.76,4549400003.0
2009-07-03 08:45:00,76.76,76.94,76.705,76.885,3282800002.0
2009-07-03 09:00:00,76.89,76.9,76.605,76.61,3615699997.0
2009-07-03 09:15:00,76.615,76.675,76.595,76.635,2283199998.0
2009-07-03 09:30:00,76.64,76.77,76.59,76.62,2395200003.0
2009-07-03 09:45:00,76.62,76.675,76.49,76.51,4788400002.0
2009-07-03 10:00:00,76.505,76.59,76.455,76.485,1957000000.0
2009-07-03 10:15:00,76.485,76.535,76.385,76.485,3452399996.0
2009-07-03 10:30:00,76.485,76.665,76.465,76.625,4254300001.0
2009-07-03 10:45:00,76.63,76.67,76.59,76.62,8264999983.0
2009-07-03 11:00:00,76.62,76.64,76.525,76.61,4300799996.0
2009-07-03 11:15:00,76.595,76.695,76.56,76.685,2977800002.0
2009-07-03 11:30:00,76.7,76.705,76.635,76.635,3823799998.0
2009-07-03 11:45:00,76.635,76.64,76.485,76.515,5380199999.0
2009-07-03 12:00:00,76.51,76.555,76.48,76.49,5693599989.0
2009-07-03 12:15:00,76.495,76.54,76.46,76.525,6866200007.0
2009-07-03 12:30:00,76.535,76.545,76.285,76.295,5573400003.0
2009-07-03 12:45:00,76.31,76.46,76.245,76.445,6464200005.0
2009-07-03 13:00:00,76.445,76.54,76.415,76.44,5035300005.0
2009-07-03 13:15:00,76.435,76.53,76.415,76.455,4829199999.0
2009-07-03 13:30:00,76.45,76.6,76.45,76.585,3765999998.0
2009-07-03 13:45:00,76.585,76.665,76.57,76.595,3232800002.0
2009-07-03 14:00:00,76.59,76.675,76.52,76.525,2677800000.0
2009-07-03 14:15:00,76.525,76.63,76.525,76.59,4209600008.0
2009-07-03 14:30:00,76.595,76.66,76.57,76.655,2496399996.0
2009-07-03 14:45:00,76.655,76.66,76.565,76.6,1889599990.0
2009-07-03 15:00:00,76.6,76.635,76.57,76.595,3997399998.0
2009-07-03 15:15:00,76.595,76.625,76.565,76.585,3901200001.0
2009-07-03 15:30:00,76.585,76.71,76.58,76.705,4391000002.0
2009-07-03 15:45:00,76.7,76.755,76.66,76.755,2953799994.0
2009-07-03 16:00:00,76.755,76.785,76.69,76.73,3397800008.0
2009-07-03 16:15:00,76.715,76.735,76.675,76.675,3012900001.0
2009-07-03 16:30:00,76.675,76.745,76.675,76.74,2909799995.0
2009-07-03 16:45:00,76.74,76.805,76.685,76.78,4586999966.0
2009-07-03 17:00:00,76.785,76.82,76.685,76.705,3089699991.0
2009-07-03 17:15:00,76.7,76.725,76.605,76.625,2347800009.0
2009-07-03 17:30:00,76.62,76.7,76.57,76.625,3804999990.0
2009-07-03 17:45:00,76.625,76.665,76.58,76.595,705800000.0
2009-07-03 18:00:00,76.59,76.65,76.543,76.625,1353200000.0
2009-07-03 18:15:00,76.605,76.625,76.51,76.51,738200000.0
2009-07-03 18:30:00,76.505,76.545,76.47,76.495,615200000.0
2009-07-03 18:45:00,76.495,76.515,76.475,76.5,648400000.0
2009-07-03 19:00:00,76.5,76.51,76.436,76.495,2632599998.0
2009-07-03 19:15:00,76.468,76.525,76.46,76.51,1309600000.0
2009-07-03 19:30:00,76.525,76.533,76.456,76.473,3279399996.0
2009-07-03 19:45:00,76.485,76.58,76.467,76.575,4565800001.0
2009-07-03 20:00:00,76.482,76.58,76.461,76.56,2057800002.0
2009-07-03 20:15:00,76.565,76.585,76.507,76.545,1365399999.0
2009-07-03 20:30:00,76.54,76.56,76.509,76.55,1027399998.0
2009-07-03 20:45:00,76.548,76.554,76.492,76.53,2050000001.0
2009-07-03 21:00:00,76.53,76.593,76.51,76.548,2898400000.0
2009-07-03 21:15:00,76.615,76.627,76.545,76.592,2549199999.0
2009-07-03 21:30:00,76.6,76.62,76.536,76.595,1553200000.0
2009-07-03 21:45:00,76.595,76.625,76.455,76.615,1453900009.0
2009-07-03 22:00:00,76.61,76.63,76.515,76.52,1181999999.0
2009-07-03 22:15:00,76.54,76.595,76.482,76.525,1093400001.0
2009-07-03 22:30:00,76.518,76.564,76.435,76.445,2028600006.0
2009-07-03 22:45:00,76.455,76.548,76.346,76.449,984400002.0
2009-07-05 23:00:00,76.438,76.454,76.25,76.33,1383000000.0
2009-07-05 23:15:00,76.33,76.34,76.29,76.315,843000002.0
2009-07-05 23:30:00,76.31,76.375,76.235,76.31,1742199999.0
2009-07-05 23:45:00,76.31,76.34,76.284,76.32,557600000.0
2009-07-06 00:00:00,76.32,76.345,76.25,76.295,642400000.0
2009-07-06 00:15:00,76.28,76.285,76.235,76.28,477200000.0
2009-07-06 00:30:00,76.28,76.3,76.01,76.02,1142599999.0
2009-07-06 00:45:00,76.025,76.195,76.005,76.175,1107500000.0
2009-07-06 01:00:00,76.165,76.25,76.145,76.215,2299100017.0
2009-07-06 01:15:00,76.215,76.225,76.13,76.18,3625200015.0
2009-07-06 01:30:00,76.175,76.195,76.14,76.18,1067399991.0
2009-07-06 01:45:00,76.18,76.25,76.145,76.215,1505800005.0
2009-07-06 02:00:00,76.21,76.25,76.105,76.215,2020999997.0
2009-07-06 02:15:00,76.205,76.215,76.12,76.125,2167399999.0
2009-07-06 02:30:00,76.115,76.205,76.065,76.19,2868799995.0
2009-07-06 02:45:00,76.195,76.235,76.13,76.135,2738600000.0
2009-07-06 03:00:00,76.135,76.17,76.09,76.125,2113999997.0
2009-07-06 03:15:00,76.125,76.13,76.0,76.015,3284200000.0
2009-07-06 03:30:00,76.015,76.02,75.9,75.99,3357700000.0
2009-07-06 03:45:00,75.985,76.0,75.63,75.67,5708399984.0
2009-07-06 04:00:00,75.665,75.805,75.66,75.805,3250100001.0
2009-07-06 04:15:00,75.795,75.795,75.54,75.565,3847199996.0
2009-07-06 04:30:00,75.56,75.585,75.39,75.52,6544199954.0
2009-07-06 04:45:00,75.52,75.695,75.485,75.69,3708999984.0
2009-07-06 05:00:00,75.685,75.78,75.66,75.715,3876799975.0
2009-07-06 05:15:00,75.715,75.72,75.66,75.705,2384799991.0
2009-07-06 05:30:00,75.705,75.705,75.59,75.63,2575199984.0
2009-07-06 05:45:00,75.635,75.775,75.635,75.74,2164799997.0
2009-07-06 06:00:00,75.74,75.995,75.735,75.98,3948599992.0
2009-07-06 06:15:00,75.995,76.06,75.935,76.04,3084799991.0
2009-07-06 06:30:00,76.035,76.105,75.95,75.965,2848199988.0
2009-07-06 06:45:00,75.955,75.96,75.825,75.83,6169999972.0
2009-07-06 07:00:00,75.83,76.02,75.805,76.01,3647799983.0
2009-07-06 07:15:00,76.01,76.065,75.905,75.975,7277799937.0
2009-07-06 07:30:00,75.975,76.075,75.91,75.965,5953199959.0
2009-07-06 07:45:00,75.965,75.97,75.83,75.89,8315199951.0
2009-07-06 08:00:00,75.89,75.905,75.5,75.64,10582199899.0
2009-07-06 08:15:00,75.625,75.815,75.55,75.805,5677399978.0
2009-07-06 08:30:00,75.8,75.805,75.47,75.535,9168599958.0
2009-07-06 08:45:00,75.545,75.685,75.41,75.43,11423999961.0
2009-07-06 09:00:00,75.415,75.53,75.08,75.135,10338299989.0
2009-07-06 09:15:00,75.135,75.385,75.125,75.26,8202399979.0
2009-07-06 09:30:00,75.26,75.27,75.08,75.12,7629199989.0
2009-07-06 09:45:00,75.125,75.305,75.12,75.215,5513599976.0
2009-07-06 10:00:00,75.21,75.23,74.925,75.1,8106199976.0
2009-07-06 10:15:00,75.1,75.3,75.095,75.235,10232599934.0
2009-07-06 10:30:00,75.24,75.28,75.15,75.275,8145999985.0
2009-07-06 10:45:00,75.275,75.315,75.185,75.26,4366699998.0
2009-07-06 11:00:00,75.26,75.5,75.255,75.43,9334599930.0
2009-07-06 11:15:00,75.43,75.455,75.275,75.3,8053399972.0
2009-07-06 11:30:00,75.3,75.35,75.265,75.34,4205400005.0
2009-07-06 11:45:00,75.34,75.345,75.14,75.145,4280199972.0
2009-07-06 12:00:00,75.16,75.265,75.055,75.255,5110199976.0
2009-07-06 12:15:00,75.26,75.285,75.09,75.16,5310599985.0
2009-07-06 12:30:00,75.16,75.24,75.1,75.145,4152000002.0
2009-07-06 12:45:00,75.145,75.185,75.05,75.1,4055599997.0
2009-07-06 13:00:00,75.1,75.255,75.09,75.245,5516599992.0
2009-07-06 13:15:00,75.245,75.365,75.235,75.325,7196399953.0
2009-07-06 13:30:00,75.33,75.33,75.16,75.17,6700999975.0
2009-07-06 13:45:00,75.17,75.265,75.14,75.245,7959699972.0
2009-07-06 14:00:00,75.245,75.305,75.21,75.225,7524599986.0
2009-07-06 14:15:00,75.23,75.345,75.18,75.32,7115300014.0
2009-07-06 14:30:00,75.32,75.385,75.215,75.25,9073600004.0
2009-07-06 14:45:00,75.25,75.385,75.245,75.325,9829799981.0
2009-07-06 15:00:00,75.325,75.365,75.085,75.175,10922200000.0
2009-07-06 15:15:00,75.17,75.2,74.86,74.875,12662799992.0
2009-07-06 15:30:00,74.87,75.06,74.77,74.875,22788249868.0
2009-07-06 15:45:00,74.87,75.22,74.82,75.16,22279899907.0
2009-07-06 16:00:00,75.16,75.385,74.87,74.92,21041199961.0
2009-07-06 16:15:00,74.93,75.055,74.85,74.965,17947999953.0
2009-07-06 16:30:00,74.965,75.02,74.89,75.0,18078799923.0
2009-07-06 16:45:00,75.0,75.105,74.945,75.0,17683599911.0
2009-07-06 17:00:00,75.0,75.14,74.98,75.125,13789599987.0
2009-07-06 17:15:00,75.13,75.14,75.03,75.095,14446799967.0
2009-07-06 17:30:00,75.095,75.15,75.02,75.135,12932399925.0
2009-07-06 17:45:00,75.135,75.39,75.12,75.24,16410799888.0
2009-07-06 18:00:00,75.24,75.37,75.215,75.37,9930199938.0
2009-07-06 18:15:00,75.365,75.425,75.245,75.245,10022599945.0
2009-07-06 18:30:00,75.245,75.3,75.21,75.225,5839399977.0
2009-07-06 18:45:00,75.22,75.32,75.195,75.32,7468199971.0
2009-07-06 19:00:00,75.32,75.45,75.31,75.445,8961599928.0
2009-07-06 19:15:00,75.455,75.645,75.455,75.585,11078799938.0
2009-07-06 19:30:00,75.59,75.6,75.485,75.49,6577199972.0
2009-07-06 19:45:00,75.495,75.505,75.395,75.475,6547999955.0
2009-07-06 20:00:00,75.47,75.555,75.44,75.505,5185599964.0
2009-07-06 20:15:00,75.51,75.52,75.375,75.475,8507999943.0
2009-07-06 20:30:00,75.475,75.57,75.455,75.53,8633999908.0
2009-07-06 20:45:00,75.53,75.58,75.455,75.505,11811599902.0
2009-07-06 21:00:00,75.51,75.68,75.51,75.645,10814999893.0
2009-07-06 21:15:00,75.645,75.725,75.64,75.64,6246999966.0
2009-07-06 21:30:00,75.645,75.73,75.515,75.725,9406399973.0
2009-07-06 21:45:00,75.725,76.015,75.72,75.98,9942999979.0
2009-07-06 22:00:00,75.96,76.07,75.925,76.07,7160999992.0
2009-07-06 22:15:00,76.07,76.07,75.995,76.005,2573400003.0
2009-07-06 22:30:00,76.005,76.035,75.988,76.035,1622600001.0
2009-07-06 22:45:00,76.04,76.085,75.985,76.035,2921400004.0
2009-07-06 23:00:00,76.045,76.05,75.95,75.979,1546299999.0
2009-07-06 23:15:00,76.0,76.055,75.955,76.015,840000001.0
2009-07-06 23:30:00,76.01,76.025,75.969,75.993,1925399986.0
2009-07-06 23:45:00,76.01,76.01,75.85,75.86,1488400002.0
2009-07-07 00:00:00,75.86,75.865,75.765,75.79,1588799997.0
2009-07-07 00:15:00,75.795,75.83,75.695,75.705,1982400003.0
2009-07-07 00:30:00,75.695,75.755,75.67,75.69,2002399994.0
2009-07-07 00:45:00,75.69,75.78,75.675,75.755,1712400003.0
2009-07-07 01:00:00,75.755,75.82,75.695,75.75,2713399987.0
2009-07-07 01:15:00,75.75,75.75,75.58,75.665,4140799988.0
2009-07-07 01:30:00,75.665,75.885,75.665,75.88,1871799997.0
2009-07-07 01:45:00,75.88,76.03,75.875,75.92,3251799991.0
2009-07-07 02:00:00,75.93,76.03,75.915,75.93,5419599998.0
2009-07-07 02:15:00,75.92,75.95,75.865,75.89,4814199990.0
2009-07-07 02:30:00,75.88,75.95,75.845,75.905,4416599999.0
2009-07-07 02:45:00,75.905,75.925,75.79,75.81,6034599991.0
2009-07-07 03:00:00,75.81,75.855,75.72,75.74,4972300014.0
2009-07-07 03:15:00,75.73,75.8,75.69,75.705,3101600007.0
2009-07-07 03:30:00,75.72,75.865,75.7,75.79,5765000008.0
2009-07-07 03:45:00,75.79,75.8,75.69,75.735,4507399991.0
2009-07-07 04:00:00,75.735,76.0,75.705,75.93,7558399975.0
2009-07-07 04:15:00,75.925,75.985,75.9,75.92,5353599974.0
2009-07-07 04:30:00,75.92,75.95,75.865,75.925,2744800013.0
2009-07-07 04:45:00,75.925,75.925,75.815,75.875,4175199970.0
2009-07-07 05:00:00,75.875,75.91,75.855,75.88,1947199983.0
2009-07-07 05:15:00,75.88,75.98,75.865,75.97,2817199993.0
2009-07-07 05:30:00,75.97,76.005,75.915,75.995,1821199993.0
2009-07-07 05:45:00,75.995,76.06,75.965,76.03,5851599964.0
2009-07-07 06:00:00,76.03,76.03,75.96,75.96,3399199976.0
2009-07-07 06:15:00,75.965,75.98,75.86,75.925,6396800011.0
2009-07-07 06:30:00,75.945,76.15,75.735,76.145,8844599980.0
2009-07-07 06:45:00,76.135,76.155,76.045,76.08,7818599969.0
2009-07-07 07:00:00,76.08,76.24,76.08,76.195,7161599945.0
2009-07-07 07:15:00,76.195,76.2,76.005,76.035,8116399938.0
2009-07-07 07:30:00,76.035,76.16,75.975,75.995,8094999910.0
2009-07-07 07:45:00,76.0,76.095,75.9,75.93,7904899946.0
2009-07-07 08:00:00,75.935,76.045,75.915,76.005,11794199922.0
2009-07-07 08:15:00,76.005,76.005,75.675,75.73,13729799954.0
2009-07-07 08:30:00,75.73,75.785,75.505,75.56,8179849980.0
2009-07-07 08:45:00,75.56,75.73,75.515,75.72,6167499993.0
2009-07-07 09:00:00,75.72,75.76,75.535,75.56,9976599993.0
2009-07-07 09:15:00,75.575,75.645,75.465,75.51,9771799991.0
2009-07-07 09:30:00,75.51,75.57,75.455,75.565,8640499984.0
2009-07-07 09:45:00,75.565,75.74,75.565,75.705,8418199996.0
2009-07-07 10:00:00,75.705,75.745,75.48,75.515,7841999996.0
2009-07-07 10:15:00,75.51,75.675,75.4,75.67,9926199998.0
2009-07-07 10:30:00,75.67,75.71,75.555,75.705,8718799986.0
2009-07-07 10:45:00,75.705,76.01,75.69,75.97,10173399986.0
2009-07-07 11:00:00,75.97,75.99,75.865,75.885,7945999995.0
2009-07-07 11:15:00,75.885,76.075,75.855,75.955,7280899989.0
2009-07-07 11:30:00,75.955,76.005,75.89,75.925,6636000010.0
2009-07-07 11:45:00,75.925,76.0,75.89,75.98,7208200002.0
2009-07-07 12:00:00,75.99,76.1,75.985,76.045,13753999940.0
2009-07-07 12:15:00,76.055,76.1,75.995,76.06,9596799985.0
2009-07-07 12:30:00,76.05,76.105,75.96,75.975,11742600009.0
2009-07-07 12:45:00,75.985,76.17,75.93,76.15,8828999989.0
2009-07-07 13:00:00,76.16,76.415,76.155,76.335,11856399988.0
2009-07-07 13:15:00,76.335,76.565,76.33,76.435,10210199999.0
2009-07-07 13:30:00,76.435,76.615,76.395,76.5,9057599988.0
2009-07-07 13:45:00,76.5,76.53,76.4,76.41,5339799990.0
2009-07-07 14:00:00,76.41,76.455,76.32,76.405,7418799998.0
2009-07-07 14:15:00,76.41,76.53,76.37,76.39,7687600007.0
2009-07-07 14:30:00,76.395,76.55,76.395,76.505,7137200013.0
2009-07-07 14:45:00,76.51,76.535,76.295,76.315,9492800042.0
2009-07-07 15:00:00,76.315,76.34,76.155,76.26,11300000009.0
2009-07-07 15:15:00,76.25,76.285,76.055,76.12,11899599977.0
2009-07-07 15:30:00,76.115,76.14,75.864,75.864,21864199897.0
2009-07-07 15:45:00,75.875,76.03,75.825,75.94,24607899930.0
2009-07-07 16:00:00,75.94,75.96,75.762,75.82,24183199951.0
2009-07-07 16:15:00,75.82,75.95,75.755,75.92,24154399880.0
2009-07-07 16:30:00,75.92,75.955,75.755,75.935,20631199920.0
2009-07-07 16:45:00,75.935,75.995,75.85,75.985,14341599977.0
2009-07-07 17:00:00,75.972,76.085,75.89,75.965,19926399926.0
2009-07-07 17:15:00,75.965,76.0,75.762,75.765,19662599947.0
2009-07-07 17:30:00,75.78,75.89,75.57,75.62,20334199945.0
2009-07-07 17:45:00,75.62,75.725,75.595,75.72,18086599977.0
2009-07-07 18:00:00,75.725,75.725,75.565,75.575,15066799924.0
2009-07-07 18:15:00,75.575,75.615,75.37,75.385,18030399922.0
2009-07-07 18:30:00,75.385,75.395,75.175,75.26,11288799946.0
2009-07-07 18:45:00,75.26,75.415,75.26,75.36,6470199960.0
2009-07-07 19:00:00,75.365,75.64,75.325,75.615,8526599958.0
2009-07-07 19:15:00,75.62,75.655,75.445,75.445,9471199916.0
2009-07-07 19:30:00,75.435,75.565,75.435,75.535,8936599942.0
2009-07-07 19:45:00,75.54,75.58,75.405,75.5,11646599925.0
2009-07-07 20:00:00,75.5,75.53,75.305,75.36,9233999942.0
2009-07-07 20:15:00,75.36,75.36,75.265,75.35,9697799957.0
2009-07-07 20:30:00,75.345,75.37,75.275,75.31,9512799929.0
2009-07-07 20:45:00,75.305,75.31,75.0,75.0,10720499976.0
2009-07-07 21:00:00,75.0,75.025,74.9,74.98,12810599938.0
2009-07-07 21:15:00,74.985,75.045,74.89,75.04,11059599937.0
2009-07-07 21:30:00,75.035,75.13,74.935,74.965,8807399926.0
2009-07-07 21:45:00,74.98,74.98,74.8,74.83,12597399987.0
2009-07-07 22:00:00,74.83,74.865,74.785,74.855,4970200014.0
2009-07-07 22:15:00,74.86,74.905,74.845,74.895,3054799998.0
2009-07-07 22:30:00,74.895,74.9,74.845,74.865,1551600008.0
2009-07-07 22:45:00,74.865,74.895,74.8,74.87,3202200004.0
2009-07-07 23:00:00,74.865,74.865,74.785,74.825,907999998.0
2009-07-07 23:15:00,74.83,74.925,74.81,74.88,901200000.0
2009-07-07 23:30:00,74.88,74.905,74.843,74.885,2689999980.0
2009-07-07 23:45:00,74.864,74.89,74.765,74.765,2629999993.0
2009-07-08 00:00:00,74.765,74.825,74.665,74.685,4285399997.0
2009-07-08 00:15:00,74.685,74.76,74.64,74.71,2554199994.0
2009-07-08 00:30:00,74.705,74.8,74.7,74.77,1848000000.0
2009-07-08 00:45:00,74.77,74.77,74.645,74.71,2894799991.0
2009-07-08 01:00:00,74.71,74.73,74.655,74.655,3998799994.0
2009-07-08 01:15:00,74.66,74.675,74.54,74.555,3552799999.0
2009-07-08 01:30:00,74.565,74.575,74.395,74.45,4346699997.0
2009-07-08 01:45:00,74.45,74.455,74.315,74.455,4667799995.0
2009-07-08 02:00:00,74.455,74.605,74.41,74.5,4415199996.0
2009-07-08 02:15:00,74.495,74.545,74.43,74.435,4541200004.0
2009-07-08 02:30:00,74.43,74.455,74.29,74.32,5750300001.0
2009-07-08 02:45:00,74.32,74.395,74.22,74.385,5103200005.0
2009-07-08 03:00:00,74.385,74.42,74.32,74.325,3682199998.0
2009-07-08 03:15:00,74.32,74.365,74.295,74.32,2857600001.0
2009-07-08 03:30:00,74.325,74.36,74.27,74.29,2956200000.0
2009-07-08 03:45:00,74.285,74.385,74.285,74.3,2967800001.0
2009-07-08 04:00:00,74.3,74.335,74.27,74.315,2546199998.0
2009-07-08 04:15:00,74.315,74.36,74.285,74.32,3506999994.0
2009-07-08 04:30:00,74.325,74.455,74.305,74.445,2541600002.0
2009-07-08 04:45:00,74.45,74.515,74.435,74.495,2941399989.0
2009-07-08 05:00:00,74.49,74.52,74.47,74.5,3781399992.0
2009-07-08 05:15:00,74.5,74.5,74.39,74.485,3189399991.0
2009-07-08 05:30:00,74.47,74.49,74.355,74.365,4335999998.0
2009-07-08 05:45:00,74.36,74.375,74.08,74.11,6385499990.0
2009-07-08 06:00:00,74.11,74.14,74.025,74.06,6865399976.0
2009-07-08 06:15:00,74.065,74.185,74.065,74.155,4898199996.0
2009-07-08 06:30:00,74.155,74.175,73.945,73.955,7399899979.0
2009-07-08 06:45:00,73.97,74.31,73.935,74.21,8213999966.0
2009-07-08 07:00:00,74.215,74.25,74.17,74.215,4137799996.0
2009-07-08 07:15:00,74.21,74.245,74.095,74.17,5116599977.0
2009-07-08 07:30:00,74.17,74.22,74.05,74.16,4718199980.0
2009-07-08 07:45:00,74.16,74.2,74.015,74.165,5625499986.0
2009-07-08 08:00:00,74.165,74.175,73.76,73.86,12718999952.0
2009-07-08 08:15:00,73.86,73.865,73.635,73.845,10073299987.0
2009-07-08 08:30:00,73.845,74.075,73.77,74.0,8079999997.0
2009-07-08 08:45:00,74.01,74.145,73.995,74.11,7282199998.0
2009-07-08 09:00:00,74.115,74.385,74.105,74.38,9866399983.0
2009-07-08 09:15:00,74.38,74.49,74.26,74.4,8247200003.0
2009-07-08 09:30:00,74.405,74.41,74.04,74.095,8141600005.0
2009-07-08 09:45:00,74.115,74.18,73.885,73.985,7369000003.0
2009-07-08 10:00:00,73.99,74.04,73.905,73.94,7132400000.0
2009-07-08 10:15:00,73.93,73.975,73.88,73.97,5120000007.0
2009-07-08 10:30:00,73.965,74.235,73.955,74.095,8393199997.0
2009-07-08 10:45:00,74.09,74.1,73.925,74.035,6305799996.0
2009-07-08 11:00:00,74.035,74.175,74.005,74.155,6285399990.0
2009-07-08 11:15:00,74.16,74.2,74.055,74.185,6273600001.0
2009-07-08 11:30:00,74.185,74.215,74.095,74.165,4712799993.0
2009-07-08 11:45:00,74.18,74.2,74.07,74.19,5932799996.0
2009-07-08 12:00:00,74.195,74.285,74.195,74.28,7521600001.0
2009-07-08 12:15:00,74.27,74.285,74.045,74.13,5393200009.0
2009-07-08 12:30:00,74.13,74.185,74.01,74.08,3741000004.0
2009-07-08 12:45:00,74.085,74.175,74.06,74.105,6003400020.0
2009-07-08 13:00:00,74.105,74.27,74.095,74.21,9335999987.0
2009-07-08 13:15:00,74.21,74.335,74.17,74.29,9139400012.0
2009-07-08 13:30:00,74.29,74.3,74.05,74.065,9348199969.0
2009-07-08 13:45:00,74.08,74.125,74.03,74.06,7042600016.0
2009-07-08 14:00:00,74.035,74.035,73.865,73.885,10013600060.0
2009-07-08 14:15:00,73.9,73.97,73.865,73.875,10871999995.0
2009-07-08 14:30:00,73.875,73.89,73.75,73.845,10228499972.0
2009-07-08 14:45:00,73.84,73.955,73.79,73.95,9091000001.0
2009-07-08 15:00:00,73.95,74.265,73.95,74.135,9449000020.0
2009-07-08 15:15:00,74.135,74.23,74.01,74.19,8436399997.0
2009-07-08 15:30:00,74.165,74.33,74.075,74.175,16848199983.0
2009-07-08 15:45:00,74.175,74.385,74.11,74.15,15859599989.0
2009-07-08 16:00:00,74.15,74.365,74.125,74.235,15432399992.0
2009-07-08 16:15:00,74.235,74.385,74.21,74.245,11901499977.0
2009-07-08 16:30:00,74.24,74.24,73.955,74.085,15556199978.0
2009-07-08 16:45:00,74.085,74.18,73.89,73.905,14088399976.0
2009-07-08 17:00:00,73.91,73.95,73.15,73.18,16690749975.0
2009-07-08 17:15:00,73.175,73.2,72.195,72.385,16407900001.0
2009-07-08 17:30:00,72.385,72.75,72.255,72.7,15104599990.0
2009-07-08 17:45:00,72.705,72.825,72.24,72.255,17080799982.0
2009-07-08 18:00:00,72.255,72.28,71.585,71.805,15747799997.0
2009-07-08 18:15:00,71.8,71.915,70.94,70.965,16687599985.0
2009-07-08 18:30:00,70.965,71.4,70.945,71.335,14220999993.0
2009-07-08 18:45:00,71.34,71.63,71.33,71.47,16827599986.0
2009-07-08 19:00:00,71.475,71.885,71.355,71.855,19539399996.0
2009-07-08 19:15:00,71.855,72.18,71.81,72.175,19267200010.0
2009-07-08 19:30:00,72.175,72.175,71.96,72.075,17828799964.0
2009-07-08 19:45:00,72.075,72.075,71.71,71.785,13355399961.0
2009-07-08 20:00:00,71.785,71.88,71.42,71.44,16937399981.0
2009-07-08 20:15:00,71.445,71.6,71.44,71.51,10718599987.0
2009-07-08 20:30:00,71.515,71.555,71.395,71.465,11694599966.0
2009-07-08 20:45:00,71.475,71.645,71.44,71.515,12805999965.0
2009-07-08 21:00:00,71.515,71.935,71.515,71.91,13703600026.0
2009-07-08 21:15:00,71.905,72.0,71.77,71.77,10470400053.0
2009-07-08 21:30:00,71.775,72.125,71.775,72.115,9917200011.0
2009-07-08 21:45:00,72.115,72.295,71.99,71.99,15745600052.0
2009-07-08 22:00:00,72.015,72.065,71.945,72.065,8301400004.0
2009-07-08 22:15:00,72.06,72.195,72.06,72.145,5340200035.0
2009-07-08 22:30:00,72.15,72.445,72.135,72.33,6814600017.0
2009-07-08 22:45:00,72.335,72.425,72.275,72.275,5482000011.0
2009-07-08 23:00:00,72.3,72.335,72.175,72.21,4485399985.0
2009-07-08 23:15:00,72.225,72.305,72.215,72.25,1633999999.0
2009-07-08 23:30:00,72.25,72.29,72.155,72.19,2379500003.0
2009-07-08 23:45:00,72.185,72.285,72.145,72.285,1913800002.0
2009-07-09 00:00:00,72.275,72.36,72.225,72.285,2028200000.0
2009-07-09 00:15:00,72.28,72.295,72.21,72.24,1927200000.0
2009-07-09 00:30:00,72.235,72.235,72.115,72.215,2038600000.0
2009-07-09 00:45:00,72.21,72.215,72.025,72.05,2577900002.0
2009-07-09 01:00:00,72.05,72.16,71.96,71.965,3370199981.0
2009-07-09 01:15:00,71.965,72.025,71.785,71.785,3285599997.0
2009-07-09 01:30:00,71.785,71.87,71.625,71.835,5333599987.0
2009-07-09 01:45:00,71.84,72.105,71.745,72.06,4129999995.0
2009-07-09 02:00:00,72.065,72.26,72.04,72.155,4418199999.0
2009-07-09 02:15:00,72.165,72.41,72.165,72.405,3375399999.0
2009-07-09 02:30:00,72.43,72.645,72.42,72.485,6288199998.0
2009-07-09 02:45:00,72.49,72.49,72.31,72.4,4411499999.0
2009-07-09 03:00:00,72.4,72.85,72.345,72.8,4555500000.0
2009-07-09 03:15:00,72.8,72.82,72.61,72.78,4936000000.0
2009-07-09 03:30:00,72.78,72.99,72.62,72.97,6903199998.0
2009-07-09 03:45:00,72.97,72.97,72.86,72.89,4328999998.0
2009-07-09 04:00:00,72.895,72.9,72.72,72.815,4338699993.0
2009-07-09 04:15:00,72.815,73.025,72.805,72.97,5159599994.0
2009-07-09 04:30:00,72.975,73.03,72.905,72.91,2736199999.0
2009-07-09 04:45:00,72.905,72.905,72.745,72.815,2609199997.0
2009-07-09 05:00:00,72.825,72.9,72.78,72.845,1721999999.0
2009-07-09 05:15:00,72.825,72.925,72.775,72.79,2608199996.0
2009-07-09 05:30:00,72.785,72.795,72.64,72.73,3712100000.0
2009-07-09 05:45:00,72.725,72.75,72.675,72.695,3265099994.0
2009-07-09 06:00:00,72.685,72.75,72.655,72.72,3512799995.0
2009-07-09 06:15:00,72.73,72.77,72.63,72.75,4368199995.0
2009-07-09 06:30:00,72.75,72.815,72.65,72.74,4991399986.0
2009-07-09 06:45:00,72.745,72.92,72.715,72.86,3648699990.0
2009-07-09 07:00:00,72.865,72.955,72.835,72.95,3099599994.0
2009-07-09 07:15:00,72.95,73.005,72.745,72.79,3095499999.0
2009-07-09 07:30:00,72.795,72.8,72.405,72.48,4442200003.0
2009-07-09 07:45:00,72.47,72.62,72.435,72.5,6508499996.0
2009-07-09 08:00:00,72.49,72.71,72.47,72.69,6040999994.0
2009-07-09 08:15:00,72.705,72.955,72.685,72.865,7932199992.0
2009-07-09 08:30:00,72.87,72.88,72.735,72.86,5976499995.0
2009-07-09 08:45:00,72.865,72.95,72.825,72.94,8800400007.0
2009-07-09 09:00:00,72.94,72.96,72.785,72.825,10961499969.0
2009-07-09 09:15:00,72.825,72.945,72.765,72.905,7820449995.0
2009-07-09 09:30:00,72.9,73.015,72.9,72.975,6982799997.0
2009-07-09 09:45:00,72.975,73.195,72.975,73.17,8721199981.0
2009-07-09 10:00:00,73.17,73.31,73.045,73.305,9149199993.0
2009-07-09 10:15:00,73.305,73.37,73.2,73.225,10851100011.0
2009-07-09 10:30:00,73.225,73.31,73.115,73.145,7688880008.0
2009-07-09 10:45:00,73.145,73.31,73.125,73.175,10547800006.0
2009-07-09 11:00:00,73.17,73.21,73.11,73.135,6091999999.0
2009-07-09 11:15:00,73.135,73.24,73.12,73.13,7181600020.0
2009-07-09 11:30:00,73.125,73.21,73.065,73.185,9374399992.0
2009-07-09 11:45:00,73.19,73.235,73.155,73.175,5125800000.0
2009-07-09 12:00:00,73.185,73.23,73.095,73.095,6344399993.0
2009-07-09 12:15:00,73.095,73.095,72.9,72.905,4421799999.0
2009-07-09 12:30:00,72.9,72.9,72.605,72.775,7675999989.0
2009-07-09 12:45:00,72.775,72.875,72.675,72.675,9362600012.0
2009-07-09 13:00:00,72.68,72.93,72.67,72.775,10255199991.0
2009-07-09 13:15:00,72.775,72.785,72.69,72.745,7867599997.0
2009-07-09 13:30:00,72.745,72.805,72.685,72.74,9425799995.0
2009-07-09 13:45:00,72.735,72.995,72.73,72.945,8283199998.0
2009-07-09 14:00:00,72.945,73.035,72.905,72.945,8057400007.0
2009-07-09 14:15:00,72.945,72.945,72.725,72.82,8571799978.0
2009-07-09 14:30:00,72.815,73.125,72.785,73.005,11698299974.0
2009-07-09 14:45:00,73.015,73.2,73.015,73.065,8359799997.0
2009-07-09 15:00:00,73.06,73.06,72.86,72.97,11599800004.0
2009-07-09 15:15:00,72.975,72.975,72.755,72.775,11864799991.0
2009-07-09 15:30:00,72.775,72.82,72.38,72.39,14877000005.0
2009-07-09 15:45:00,72.39,72.57,72.22,72.54,16370200006.0
2009-07-09 16:00:00,72.54,72.865,72.4,72.695,17084299978.0
2009-07-09 16:15:00,72.695,72.785,72.255,72.435,15782600005.0
2009-07-09 16:30:00,72.445,72.655,72.275,72.56,14650800005.0
2009-07-09 16:45:00,72.56,72.645,72.49,72.59,13188199990.0
2009-07-09 17:00:00,72.57,72.61,72.245,72.395,14807799982.0
2009-07-09 17:15:00,72.395,72.61,72.31,72.535,14947799993.0
2009-07-09 17:30:00,72.535,72.8,72.455,72.795,15844399997.0
2009-07-09 17:45:00,72.795,72.885,72.67,72.675,15504599997.0
2009-07-09 18:00:00,72.66,72.705,72.55,72.645,15576999999.0
2009-07-09 18:15:00,72.645,72.995,72.635,72.935,12736000007.0
2009-07-09 18:30:00,72.935,73.04,72.87,72.88,14814999982.0
2009-07-09 18:45:00,72.88,73.125,72.88,73.125,12669000018.0
2009-07-09 19:00:00,73.125,73.135,72.82,73.03,13340799996.0
2009-07-09 19:15:00,73.035,73.095,72.96,73.025,11531199962.0
2009-07-09 19:30:00,73.025,73.1,72.94,73.03,11065199959.0
2009-07-09 19:45:00,73.02,73.05,72.86,72.9,8259199986.0
2009-07-09 20:00:00,72.895,72.925,72.785,72.89,10648799973.0
2009-07-09 20:15:00,72.89,73.08,72.89,73.04,9932399976.0
2009-07-09 20:30:00,73.035,73.13,72.995,73.015,8365800009.0
2009-07-09 20:45:00,73.015,73.05,72.94,72.965,6444799985.0
2009-07-09 21:00:00,72.96,72.98,72.845,72.9,7035400001.0
2009-07-09 21:15:00,72.89,72.93,72.79,72.79,8101400007.0
2009-07-09 21:30:00,72.79,72.82,72.71,72.73,8885400033.0
2009-07-09 21:45:00,72.735,72.825,72.725,72.775,8591800014.0
2009-07-09 22:00:00,72.775,72.795,72.735,72.765,4043600013.0
2009-07-09 22:15:00,72.765,72.785,72.71,72.755,4020600002.0
2009-07-09 22:30:00,72.77,72.855,72.765,72.825,3778400015.0
2009-07-09 22:45:00,72.825,72.835,72.755,72.78,2258000009.0
2009-07-09 23:00:00,72.775,72.79,72.706,72.755,2050599982.0
2009-07-09 23:15:00,72.755,72.795,72.721,72.745,837200002.0
2009-07-09 23:30:00,72.74,72.865,72.74,72.845,2954799991.0
2009-07-09 23:45:00,72.84,72.875,72.783,72.84,1321200006.0
2009-07-10 00:00:00,72.833,72.955,72.808,72.93,1758399992.0
2009-07-10 00:15:00,72.93,72.955,72.9,72.945,2299999993.0
2009-07-10 00:30:00,72.945,72.98,72.94,72.97,1491599990.0
2009-07-10 00:45:00,72.97,73.06,72.96,73.035,2644799981.0
2009-07-10 01:00:00,73.035,73.035,72.935,72.985,1993999992.0
2009-07-10 01:15:00,72.99,73.05,72.96,73.005,2825199992.0
2009-07-10 01:30:00,73.005,73.06,73.005,73.04,1760199997.0
2009-07-10 01:45:00,73.04,73.1,73.03,73.075,1626599998.0
2009-07-10 02:00:00,73.065,73.1,72.915,72.965,3182600000.0
2009-07-10 02:15:00,72.965,72.97,72.835,72.915,3827200000.0
2009-07-10 02:30:00,72.91,72.965,72.865,72.92,3462400000.0
2009-07-10 02:45:00,72.92,73.025,72.81,73.01,3633399999.0
2009-07-10 03:00:00,73.005,73.015,72.895,72.895,3381900001.0
2009-07-10 03:15:00,72.895,72.94,72.83,72.83,3264600000.0
2009-07-10 03:30:00,72.83,72.865,72.71,72.82,3767200011.0
2009-07-10 03:45:00,72.82,72.83,72.57,72.655,5885800006.0
2009-07-10 04:00:00,72.655,72.735,72.51,72.52,4703200006.0
2009-07-10 04:15:00,72.515,72.555,72.44,72.455,5965200013.0
2009-07-10 04:30:00,72.455,72.565,72.455,72.56,3942400001.0
2009-07-10 04:45:00,72.55,72.58,72.495,72.555,4844399990.0
2009-07-10 05:00:00,72.555,72.685,72.555,72.645,4633200011.0
2009-07-10 05:15:00,72.64,72.665,72.58,72.64,3731199995.0
2009-07-10 05:30:00,72.645,72.715,72.58,72.67,5879599993.0
2009-07-10 05:45:00,72.67,72.725,72.595,72.635,4492799993.0
2009-07-10 06:00:00,72.635,72.72,72.62,72.65,5778600002.0
2009-07-10 06:15:00,72.65,72.75,72.64,72.73,6317999997.0
2009-07-10 06:30:00,72.73,72.88,72.695,72.87,5917100010.0
2009-07-10 06:45:00,72.87,72.885,72.705,72.775,7027600032.0
2009-07-10 07:00:00,72.77,72.79,72.69,72.775,6401800003.0
2009-07-10 07:15:00,72.77,72.795,72.665,72.695,7115600009.0
2009-07-10 07:30:00,72.69,72.72,72.63,72.67,5122199993.0
2009-07-10 07:45:00,72.67,72.69,72.57,72.66,8750499984.0
2009-07-10 08:00:00,72.66,72.685,72.43,72.455,11438199982.0
2009-07-10 08:15:00,72.455,72.575,72.435,72.56,3595600001.0
2009-07-10 08:30:00,72.58,72.58,72.28,72.315,8135500008.0
2009-07-10 08:45:00,72.31,72.325,72.09,72.185,10698200013.0
2009-07-10 09:00:00,72.185,72.335,72.115,72.19,8603900006.0
2009-07-10 09:15:00,72.19,72.205,71.985,72.17,7798200008.0
2009-07-10 09:30:00,72.165,72.22,72.035,72.04,8044200001.0
2009-07-10 09:45:00,72.04,72.225,72.03,72.2,9555200003.0
2009-07-10 10:00:00,72.195,72.365,72.12,72.36,8160700011.0
2009-07-10 10:15:00,72.36,72.42,71.965,71.965,9215599991.0
2009-07-10 10:30:00,71.965,72.155,71.93,72.155,9134700014.0
2009-07-10 10:45:00,72.155,72.175,71.95,72.02,6418399998.0
2009-07-10 11:00:00,72.02,72.1,71.93,72.03,7208400003.0
2009-07-10 11:15:00,72.03,72.07,71.88,71.995,6164399999.0
2009-07-10 11:30:00,71.995,72.04,71.79,71.85,6556999989.0
2009-07-10 11:45:00,71.855,71.93,71.805,71.905,12434599999.0
2009-07-10 12:00:00,71.905,71.915,71.755,71.84,11037399968.0
2009-07-10 12:15:00,71.84,71.87,71.79,71.855,7345600005.0
2009-07-10 12:30:00,71.855,72.005,71.8,71.975,8545700001.0
2009-07-10 12:45:00,71.98,72.03,71.82,71.985,9255400003.0
2009-07-10 13:00:00,71.995,72.12,71.965,72.095,8321600015.0
2009-07-10 13:15:00,72.09,72.11,71.79,71.955,10133999995.0
2009-07-10 13:30:00,71.96,71.985,71.78,71.895,7555599990.0
2009-07-10 13:45:00,71.895,71.9,71.59,71.64,9528199999.0
2009-07-10 14:00:00,71.64,71.77,71.445,71.47,7871399994.0
2009-07-10 14:15:00,71.465,71.5,71.27,71.34,10044399989.0
2009-07-10 14:30:00,71.325,71.63,71.23,71.6,8609200006.0
2009-07-10 14:45:00,71.6,71.8,71.52,71.7,10388799983.0
2009-07-10 15:00:00,71.7,71.715,71.45,71.555,9232500002.0
2009-07-10 15:15:00,71.55,71.685,71.505,71.585,9586200001.0
2009-07-10 15:30:00,71.585,71.91,71.565,71.78,15422400003.0
2009-07-10 15:45:00,71.78,72.025,71.54,71.775,17144599988.0
2009-07-10 16:00:00,71.77,71.955,71.51,71.95,15511999981.0
2009-07-10 16:15:00,71.945,71.985,71.84,71.985,12467499994.0
2009-07-10 16:30:00,71.985,72.015,71.61,71.615,16216299977.0
2009-07-10 16:45:00,71.605,71.755,71.58,71.67,13752599977.0
2009-07-10 17:00:00,71.665,71.665,71.43,71.505,13987199985.0
2009-07-10 17:15:00,71.5,71.53,71.16,71.32,16328299996.0
2009-07-10 17:30:00,71.32,71.65,71.3,71.505,15340799980.0
2009-07-10 17:45:00,71.505,71.64,71.44,71.55,14563399959.0
2009-07-10 18:00:00,71.55,71.745,71.52,71.62,12159399977.0
2009-07-10 18:15:00,71.62,71.765,71.61,71.725,11756199977.0
2009-07-10 18:30:00,71.725,71.755,71.575,71.745,9634399999.0
2009-07-10 18:45:00,71.74,71.795,71.67,71.755,10399799980.0
2009-07-10 19:00:00,71.75,71.82,71.725,71.805,9148399995.0
2009-07-10 19:15:00,71.81,71.865,71.715,71.715,7402599984.0
2009-07-10 19:30:00,71.715,72.02,71.715,72.015,7377999970.0
2009-07-10 19:45:00,72.015,72.105,71.95,71.995,10646199962.0
2009-07-10 20:00:00,72.0,72.0,71.81,71.86,9222000012.0
2009-07-10 20:15:00,71.865,71.98,71.805,71.855,11396999962.0
2009-07-10 20:30:00,71.855,71.905,71.805,71.825,5165399996.0
2009-07-10 20:45:00,71.825,71.86,71.765,71.77,6252600001.0
2009-07-10 21:00:00,71.77,71.84,71.75,71.83,5073400008.0
2009-07-10 21:15:00,71.83,71.955,71.83,71.935,5537400004.0
2009-07-10 21:30:00,71.935,72.035,71.91,72.015,4658399995.0
2009-07-10 21:45:00,72.01,72.04,71.94,71.945,5146800001.0
2009-07-10 22:00:00,71.945,72.01,71.885,71.93,2436000011.0
2009-07-10 22:15:00,71.93,71.995,71.91,71.98,952800002.0
2009-07-10 22:30:00,71.98,72.04,71.95,72.04,1148600000.0
2009-07-10 22:45:00,72.04,72.09,71.98,72.025,1807199999.0
2009-07-12 23:00:00,71.941,71.97,71.882,71.95,1380799996.0
2009-07-12 23:15:00,71.97,72.028,71.922,71.956,1192000003.0
2009-07-12 23:30:00,71.953,72.025,71.938,71.985,962799997.0
2009-07-12 23:45:00,72.025,72.045,71.98,72.005,4406399975.0
2009-07-13 00:00:00,72.005,72.105,71.985,72.095,1647400003.0
2009-07-13 00:15:00,72.095,72.105,72.035,72.04,966000000.0
2009-07-13 00:30:00,72.04,72.12,72.002,72.095,1766200000.0
2009-07-13 00:45:00,72.095,72.15,72.045,72.12,2556200000.0
2009-07-13 01:00:00,72.135,72.18,72.105,72.115,2090399992.0
2009-07-13 01:15:00,72.12,72.125,72.01,72.015,3492099983.0
2009-07-13 01:30:00,71.995,72.11,71.98,72.09,3104599995.0
2009-07-13 01:45:00,72.085,72.205,72.08,72.2,1964400000.0
2009-07-13 02:00:00,72.2,72.43,72.195,72.325,4467200002.0
2009-07-13 02:15:00,72.32,72.37,72.24,72.29,4300399999.0
2009-07-13 02:30:00,72.28,72.47,72.275,72.44,3525200001.0
2009-07-13 02:45:00,72.445,72.69,72.425,72.635,6570400009.0
2009-07-13 03:00:00,72.635,72.64,72.47,72.475,5326000000.0
2009-07-13 03:15:00,72.455,72.55,72.405,72.405,4914700000.0
2009-07-13 03:30:00,72.405,72.415,72.25,72.295,4842100000.0
2009-07-13 03:45:00,72.3,72.315,72.22,72.25,3609399993.0
2009-07-13 04:00:00,72.245,72.295,72.01,72.01,8296199965.0
2009-07-13 04:15:00,72.01,72.125,71.91,72.06,7563599994.0
2009-07-13 04:30:00,72.065,72.17,72.055,72.12,4683399988.0
2009-07-13 04:45:00,72.12,72.14,71.91,71.96,4390600002.0
2009-07-13 05:00:00,71.955,72.125,71.94,72.06,4867600000.0
2009-07-13 05:15:00,72.065,72.11,72.005,72.025,4291999994.0
2009-07-13 05:30:00,72.035,72.05,71.875,71.915,6773600005.0
2009-07-13 05:45:00,71.93,71.975,71.805,71.845,4554400000.0
2009-07-13 06:00:00,71.84,71.925,71.805,71.925,4330400000.0
2009-07-13 06:15:00,71.925,72.06,71.82,71.825,5151399998.0
2009-07-13 06:30:00,71.825,71.89,71.73,71.88,4070400002.0
2009-07-13 06:45:00,71.88,71.96,71.65,71.68,5833000005.0
2009-07-13 07:00:00,71.675,71.73,71.55,71.615,6410399997.0
2009-07-13 07:15:00,71.615,71.735,71.6,71.725,4339399998.0
2009-07-13 07:30:00,71.725,71.8,71.63,71.65,2947800000.0
2009-07-13 07:45:00,71.65,71.695,71.33,71.44,5921499999.0
2009-07-13 08:00:00,71.44,71.45,71.23,71.305,9741200002.0
2009-07-13 08:15:00,71.305,71.495,71.285,71.475,9392799994.0
2009-07-13 08:30:00,71.48,71.535,71.165,71.165,10072400003.0
2009-07-13 08:45:00,71.165,71.315,71.01,71.315,13311400006.0
2009-07-13 09:00:00,71.315,71.39,71.135,71.235,10289400014.0
2009-07-13 09:15:00,71.235,71.355,71.21,71.26,9699399994.0
2009-07-13 09:30:00,71.26,71.31,71.185,71.305,10121799972.0
2009-07-13 09:45:00,71.305,71.59,71.265,71.52,11440399998.0
2009-07-13 10:00:00,71.515,71.66,71.48,71.605,8950899995.0
2009-07-13 10:15:00,71.62,71.67,71.52,71.605,8392200001.0
2009-07-13 10:30:00,71.605,71.62,71.455,71.455,9247800000.0
2009-07-13 10:45:00,71.455,71.48,71.26,71.26,8203400002.0
2009-07-13 11:00:00,71.26,71.425,71.245,71.305,7615999992.0
2009-07-13 11:15:00,71.31,71.335,71.11,71.135,8918999996.0
2009-07-13 11:30:00,71.135,71.165,70.995,71.025,11174800010.0
2009-07-13 11:45:00,71.025,71.03,70.75,70.97,16323899995.0
2009-07-13 12:00:00,70.965,71.135,70.895,71.085,9817200004.0
2009-07-13 12:15:00,71.075,71.315,71.005,71.235,10529299992.0
2009-07-13 12:30:00,71.23,71.5,71.135,71.43,10516200031.0
2009-07-13 12:45:00,71.43,71.555,71.305,71.325,12011999996.0
2009-07-13 13:00:00,71.33,71.38,71.105,71.2,8959999995.0
2009-07-13 13:15:00,71.195,71.425,71.145,71.31,8625600012.0
2009-07-13 13:30:00,71.315,71.47,71.255,71.465,9963199993.0
2009-07-13 13:45:00,71.465,71.535,71.3,71.305,7946500000.0
2009-07-13 14:00:00,71.305,71.65,71.305,71.64,11716399982.0
2009-07-13 14:15:00,71.645,71.82,71.625,71.77,11807600003.0
2009-07-13 14:30:00,71.77,72.01,71.665,71.915,13064599993.0
2009-07-13 14:45:00,71.91,71.92,71.64,71.82,10931300000.0
2009-07-13 15:00:00,71.82,71.875,71.495,71.56,12426400007.0
2009-07-13 15:15:00,71.565,71.63,71.47,71.565,12513299995.0
2009-07-13 15:30:00,71.565,71.89,71.55,71.66,18430999971.0
2009-07-13 15:45:00,71.66,71.7,71.375,71.405,17809999993.0
2009-07-13 16:00:00,71.41,71.48,71.245,71.45,15404199976.0
2009-07-13 16:15:00,71.45,71.69,71.42,71.665,16221000007.0
2009-07-13 16:30:00,71.665,71.865,71.665,71.705,21647799988.0
2009-07-13 16:45:00,71.7,71.985,71.64,71.905,20846399989.0
2009-07-13 17:00:00,71.905,71.925,71.76,71.79,19547799967.0
2009-07-13 17:15:00,71.795,71.875,71.75,71.845,17698200004.0
2009-07-13 17:30:00,71.845,72.23,71.845,72.125,19124400019.0
2009-07-13 17:45:00,72.125,72.395,72.12,72.37,18713799987.0
2009-07-13 18:00:00,72.37,72.525,72.305,72.305,14021599997.0
2009-07-13 18:15:00,72.305,72.335,72.125,72.21,12246399996.0
2009-07-13 18:30:00,72.215,72.28,72.06,72.245,9995999992.0
2009-07-13 18:45:00,72.245,72.295,72.19,72.19,12818399998.0
2009-07-13 19:00:00,72.19,72.46,72.185,72.445,11931400003.0
2009-07-13 19:15:00,72.445,72.465,72.38,72.435,12052599981.0
2009-07-13 19:30:00,72.435,72.46,72.245,72.265,9587799915.0
2009-07-13 19:45:00,72.265,72.36,72.25,72.345,9277999955.0
2009-07-13 20:00:00,72.345,72.365,72.245,72.305,11781399979.0
2009-07-13 20:15:00,72.305,72.525,72.305,72.51,12220799978.0
2009-07-13 20:30:00,72.52,72.57,72.475,72.51,9793999980.0
2009-07-13 20:45:00,72.51,72.65,72.475,72.54,12128599981.0
2009-07-13 21:00:00,72.54,72.66,72.49,72.625,8183199983.0
2009-07-13 21:15:00,72.625,72.645,72.475,72.48,10136600001.0
2009-07-13 21:30:00,72.475,72.695,72.455,72.67,13860599987.0
2009-07-13 21:45:00,72.665,72.845,72.655,72.775,14717000010.0
2009-07-13 22:00:00,72.775,72.795,72.73,72.755,5136000026.0
2009-07-13 22:15:00,72.755,72.78,72.665,72.735,3820000017.0
2009-07-13 22:30:00,72.745,72.76,72.65,72.675,4447800031.0
2009-07-13 22:45:00,72.675,72.795,72.63,72.795,3755400021.0
2009-07-13 23:00:00,72.8,72.82,72.735,72.8,1063800008.0
2009-07-13 23:15:00,72.79,72.815,72.705,72.775,1872200011.0
2009-07-13 23:30:00,72.775,72.84,72.74,72.81,1949800000.0
2009-07-13 23:45:00,72.815,72.945,72.8,72.935,2706599999.0
2009-07-14 00:00:00,72.935,73.02,72.935,72.95,3689799983.0
2009-07-14 00:15:00,72.96,72.96,72.903,72.945,1822999989.0
2009-07-14 00:30:00,72.945,73.035,72.9,73.005,2678199996.0
2009-07-14 00:45:00,73.005,73.03,72.93,72.935,2951199993.0
2009-07-14 01:00:00,72.93,72.955,72.775,72.88,4603799994.0
2009-07-14 01:15:00,72.88,72.975,72.86,72.91,3971199996.0
2009-07-14 01:30:00,72.91,73.015,72.91,72.995,2808599995.0
2009-07-14 01:45:00,73.0,73.01,72.87,72.95,4776099994.0
2009-07-14 02:00:00,72.955,72.995,72.785,72.805,5431800000.0
2009-07-14 02:15:00,72.805,72.88,72.76,72.81,6905799999.0
2009-07-14 02:30:00,72.805,72.96,72.8,72.94,4643600001.0
2009-07-14 02:45:00,72.95,72.955,72.77,72.795,8208200001.0
2009-07-14 03:00:00,72.795,72.805,72.635,72.695,5993600000.0
2009-07-14 03:15:00,72.7,72.75,72.54,72.565,5178599999.0
2009-07-14 03:30:00,72.57,72.72,72.525,72.675,4011000000.0
2009-07-14 03:45:00,72.675,72.85,72.655,72.835,4862399995.0
2009-07-14 04:00:00,72.835,72.895,72.755,72.76,6093599967.0
2009-07-14 04:15:00,72.76,72.79,72.68,72.71,6937199948.0
2009-07-14 04:30:00,72.71,72.805,72.705,72.76,4924599974.0
2009-07-14 04:45:00,72.76,72.785,72.725,72.785,3675999984.0
2009-07-14 05:00:00,72.785,72.96,72.78,72.905,6348399981.0
2009-07-14 05:15:00,72.915,72.985,72.9,72.97,6313799937.0
2009-07-14 05:30:00,72.965,73.005,72.955,72.975,3630599990.0
2009-07-14 05:45:00,72.975,73.085,72.945,73.06,4405999974.0
2009-07-14 06:00:00,73.06,73.065,72.985,73.025,2640199975.0
2009-07-14 06:15:00,73.025,73.15,73.005,73.15,3641999995.0
2009-07-14 06:30:00,73.15,73.185,73.1,73.14,4804399989.0
2009-07-14 06:45:00,73.14,73.17,73.1,73.165,5126999969.0
2009-07-14 07:00:00,73.16,73.215,73.085,73.085,7387999939.0
2009-07-14 07:15:00,73.085,73.27,73.065,73.19,7026099982.0
2009-07-14 07:30:00,73.195,73.22,73.105,73.125,6751999996.0
2009-07-14 07:45:00,73.12,73.24,73.105,73.225,7957599940.0
2009-07-14 08:00:00,73.225,73.35,73.225,73.34,12316599969.0
2009-07-14 08:15:00,73.34,73.38,73.245,73.355,12654599978.0
2009-07-14 08:30:00,73.355,73.43,73.165,73.22,12757000003.0
2009-07-14 08:45:00,73.225,73.24,72.99,72.995,13446199997.0
2009-07-14 09:00:00,72.995,73.04,72.855,72.985,17016600004.0
2009-07-14 09:15:00,72.99,73.02,72.905,72.99,11937399980.0
2009-07-14 09:30:00,72.99,73.23,72.935,73.18,12956399985.0
2009-07-14 09:45:00,73.18,73.27,73.13,73.23,13316599987.0
2009-07-14 10:00:00,73.235,73.395,73.195,73.335,9045199987.0
2009-07-14 10:15:00,73.33,73.47,73.33,73.445,13991199992.0
2009-07-14 10:30:00,73.445,73.45,73.27,73.305,14656999973.0
2009-07-14 10:45:00,73.305,73.44,73.26,73.35,11641399979.0
2009-07-14 11:00:00,73.345,73.425,73.095,73.335,13827599972.0
2009-07-14 11:15:00,73.34,73.4,73.26,73.345,11460799978.0
2009-07-14 11:30:00,73.345,73.45,73.295,73.34,10108999991.0
2009-07-14 11:45:00,73.34,73.365,73.25,73.36,13028999997.0
2009-07-14 12:00:00,73.36,73.445,73.26,73.315,12860999949.0
2009-07-14 12:15:00,73.315,73.44,73.29,73.3,11373399999.0
2009-07-14 12:30:00,73.3,73.395,73.27,73.335,8551199985.0
2009-07-14 12:45:00,73.325,73.37,73.27,73.355,7163300006.0
2009-07-14 13:00:00,73.345,73.37,73.285,73.34,11380199984.0
2009-07-14 13:15:00,73.35,73.455,73.33,73.435,10311599995.0
2009-07-14 13:30:00,73.43,73.73,73.42,73.66,11654199979.0
2009-07-14 13:45:00,73.66,73.88,73.65,73.77,15494199980.0
2009-07-14 14:00:00,73.77,73.795,73.625,73.66,14885800000.0
2009-07-14 14:15:00,73.66,73.84,73.49,73.665,16662799971.0
2009-07-14 14:30:00,73.665,73.78,73.355,73.38,15934999995.0
2009-07-14 14:45:00,73.38,73.445,73.235,73.25,17528849981.0
2009-07-14 15:00:00,73.245,73.46,73.02,73.44,15082199987.0
2009-07-14 15:15:00,73.445,73.595,73.42,73.49,13384200000.0
2009-07-14 15:30:00,73.495,73.745,73.365,73.43,19233099940.0
2009-07-14 15:45:00,73.43,73.6,73.38,73.39,17676099961.0
2009-07-14 16:00:00,73.4,73.58,73.36,73.405,15631599997.0
2009-07-14 16:15:00,73.405,73.54,73.21,73.33,16620499949.0
2009-07-14 16:30:00,73.33,73.335,72.945,72.97,17993600003.0
2009-07-14 16:45:00,72.975,73.195,72.895,73.195,17514199977.0
2009-07-14 17:00:00,73.195,73.445,73.135,73.445,14878599957.0
2009-07-14 17:15:00,73.445,73.555,73.41,73.53,18150299930.0
2009-07-14 17:30:00,73.53,73.65,73.48,73.485,16129199982.0
2009-07-14 17:45:00,73.485,73.735,73.46,73.63,14931199963.0
2009-07-14 18:00:00,73.625,73.735,73.595,73.605,12308199968.0
2009-07-14 18:15:00,73.605,73.61,73.355,73.415,11206799982.0
2009-07-14 18:30:00,73.415,73.46,73.355,73.36,11245800009.0
2009-07-14 18:45:00,73.365,73.525,73.36,73.485,8966699985.0
2009-07-14 19:00:00,73.485,73.63,73.48,73.545,9312399975.0
2009-07-14 19:15:00,73.545,73.555,73.425,73.44,10852999942.0
2009-07-14 19:30:00,73.44,73.51,73.38,73.445,10488599952.0
2009-07-14 19:45:00,73.46,73.475,73.3,73.33,8245799973.0
2009-07-14 20:00:00,73.33,73.38,73.18,73.365,9011799967.0
2009-07-14 20:15:00,73.36,73.46,73.285,73.325,7974799982.0
2009-07-14 20:30:00,73.325,73.48,73.29,73.455,10207399928.0
2009-07-14 20:45:00,73.455,73.585,73.435,73.585,13485999965.0
2009-07-14 21:00:00,73.585,73.605,73.485,73.565,10273800042.0
2009-07-14 21:15:00,73.565,73.745,73.56,73.66,7257200045.0
2009-07-14 21:30:00,73.66,73.785,73.605,73.695,9460800048.0
2009-07-14 21:45:00,73.695,73.74,73.66,73.725,4539800019.0
2009-07-14 22:00:00,73.72,73.745,73.655,73.665,3190000006.0
2009-07-14 22:15:00,73.665,73.805,73.64,73.775,4692200027.0
2009-07-14 22:30:00,73.77,74.4,73.77,74.385,9140000041.0
2009-07-14 22:45:00,74.385,74.41,74.115,74.12,7477600017.0
2009-07-14 23:00:00,74.13,74.32,74.11,74.285,3169200005.0
2009-07-14 23:15:00,74.285,74.385,74.26,74.345,2801499999.0
2009-07-14 23:30:00,74.355,74.39,74.3,74.335,1656400008.0
2009-07-14 23:45:00,74.335,74.4,74.318,74.38,1554199992.0
2009-07-15 00:00:00,74.38,74.395,74.22,74.245,3282799973.0
2009-07-15 00:15:00,74.24,74.25,74.17,74.18,1543399995.0
2009-07-15 00:30:00,74.18,74.215,74.13,74.205,2585599998.0
2009-07-15 00:45:00,74.2,74.215,74.13,74.165,3131599996.0
2009-07-15 01:00:00,74.165,74.175,74.13,74.165,2687199983.0
2009-07-15 01:15:00,74.17,74.195,74.13,74.14,1948799994.0
2009-07-15 01:30:00,74.14,74.27,74.135,74.27,2804400000.0
2009-07-15 01:45:00,74.27,74.44,74.265,74.41,3025100000.0
2009-07-15 02:00:00,74.4,74.41,74.25,74.31,4788200001.0
2009-07-15 02:15:00,74.31,74.395,74.26,74.27,4878400000.0
2009-07-15 02:30:00,74.27,74.315,74.25,74.27,3080800000.0
2009-07-15 02:45:00,74.27,74.375,74.265,74.345,4597200000.0
2009-07-15 03:00:00,74.35,74.35,74.095,74.105,5672699999.0
2009-07-15 03:15:00,74.105,74.24,74.1,74.18,3729600000.0
2009-07-15 03:30:00,74.185,74.285,74.18,74.265,3496000001.0
2009-07-15 03:45:00,74.265,74.355,74.235,74.335,4900800001.0
2009-07-15 04:00:00,74.335,74.345,74.21,74.24,3307199990.0
2009-07-15 04:15:00,74.23,74.24,74.17,74.225,3798999988.0
2009-07-15 04:30:00,74.235,74.27,74.19,74.25,2115999998.0
2009-07-15 04:45:00,74.25,74.255,74.15,74.165,1776799993.0
2009-07-15 05:00:00,74.165,74.27,74.15,74.26,2390599993.0
2009-07-15 05:15:00,74.27,74.345,74.235,74.325,2373799997.0
2009-07-15 05:30:00,74.32,74.36,74.28,74.34,2600200001.0
2009-07-15 05:45:00,74.34,74.36,74.295,74.295,2888700000.0
2009-07-15 06:00:00,74.285,74.305,74.215,74.255,4280999990.0
2009-07-15 06:15:00,74.255,74.31,74.24,74.255,2493999998.0
2009-07-15 06:30:00,74.255,74.295,74.22,74.235,4166549987.0
2009-07-15 06:45:00,74.235,74.315,74.205,74.305,3604799997.0
2009-07-15 07:00:00,74.305,74.315,74.17,74.22,3994199997.0
2009-07-15 07:15:00,74.22,74.25,74.17,74.22,3958399993.0
2009-07-15 07:30:00,74.225,74.27,74.175,74.245,4219799995.0
2009-07-15 07:45:00,74.245,74.37,74.245,74.335,5514499995.0
2009-07-15 08:00:00,74.335,74.465,74.335,74.455,7910199998.0
2009-07-15 08:15:00,74.455,74.51,74.285,74.485,8805999999.0
2009-07-15 08:30:00,74.48,74.505,74.28,74.28,11176700003.0
2009-07-15 08:45:00,74.275,74.5,74.275,74.38,7245400004.0
2009-07-15 09:00:00,74.38,74.39,74.315,74.34,10300199981.0
2009-07-15 09:15:00,74.335,74.39,74.28,74.325,10056999987.0
2009-07-15 09:30:00,74.325,74.435,74.29,74.39,8088200001.0
2009-07-15 09:45:00,74.39,74.43,74.36,74.42,7850000000.0
2009-07-15 10:00:00,74.42,74.6,74.42,74.57,10473400006.0
2009-07-15 10:15:00,74.565,74.725,74.485,74.715,10841699997.0
2009-07-15 10:30:00,74.725,74.8,74.67,74.71,12232399970.0
2009-07-15 10:45:00,74.705,74.79,74.65,74.76,11804200001.0
2009-07-15 11:00:00,74.76,74.83,74.645,74.8,9866599997.0
2009-07-15 11:15:00,74.8,74.84,74.735,74.77,9860999994.0
2009-07-15 11:30:00,74.77,74.775,74.665,74.72,10602399989.0
2009-07-15 11:45:00,74.72,74.74,74.625,74.69,9439599998.0
2009-07-15 12:00:00,74.695,74.785,74.635,74.655,12214599999.0
2009-07-15 12:15:00,74.655,74.73,74.61,74.7,7832400003.0
2009-07-15 12:30:00,74.68,74.735,74.655,74.7,11531599971.0
2009-07-15 12:45:00,74.7,74.79,74.68,74.735,10706200004.0
2009-07-15 13:00:00,74.73,74.775,74.655,74.775,14074399976.0
2009-07-15 13:15:00,74.775,74.8,74.68,74.75,13971800006.0
2009-07-15 13:30:00,74.75,74.82,74.71,74.78,12249800002.0
2009-07-15 13:45:00,74.78,74.94,74.74,74.9,14790999993.0
2009-07-15 14:00:00,74.905,74.985,74.88,74.96,14081199983.0
2009-07-15 14:15:00,74.96,75.0,74.88,74.955,11152200002.0
2009-07-15 14:30:00,74.955,75.24,74.945,75.04,14633899991.0
2009-07-15 14:45:00,75.04,75.08,74.89,74.92,15283199961.0
2009-07-15 15:00:00,74.92,75.105,74.9,74.955,13745599994.0
2009-07-15 15:15:00,74.985,75.04,74.865,75.015,14036000027.0
2009-07-15 15:30:00,75.02,75.15,74.9,75.12,17982599983.0
2009-07-15 15:45:00,75.15,75.18,75.015,75.13,15009499995.0
2009-07-15 16:00:00,75.12,75.355,75.065,75.35,19805299966.0
2009-07-15 16:15:00,75.365,75.49,75.245,75.445,14744999973.0
2009-07-15 16:30:00,75.445,75.49,75.205,75.225,13376199988.0
2009-07-15 16:45:00,75.22,75.3,75.165,75.24,8866000004.0
2009-07-15 17:00:00,75.24,75.4,75.22,75.385,16144199996.0
2009-07-15 17:15:00,75.385,75.65,75.385,75.54,17673099969.0
2009-07-15 17:30:00,75.54,75.81,75.51,75.705,19620999988.0
2009-07-15 17:45:00,75.705,75.74,75.62,75.645,16326599990.0
2009-07-15 18:00:00,75.645,75.72,75.63,75.66,9244199996.0
2009-07-15 18:15:00,75.66,75.745,75.64,75.67,11804599965.0
2009-07-15 18:30:00,75.66,75.81,75.62,75.74,9927999986.0
2009-07-15 18:45:00,75.755,75.9,75.695,75.715,11070999980.0
2009-07-15 19:00:00,75.72,75.72,75.54,75.565,7164999993.0
2009-07-15 19:15:00,75.565,75.715,75.52,75.71,9013799999.0
2009-07-15 19:30:00,75.715,75.88,75.705,75.845,8606200002.0
2009-07-15 19:45:00,75.845,75.935,75.835,75.855,9444199970.0
2009-07-15 20:00:00,75.855,75.92,75.675,75.695,11987299971.0
2009-07-15 20:15:00,75.695,75.87,75.63,75.805,12006799976.0
2009-07-15 20:30:00,75.805,75.895,75.765,75.81,11248799993.0
2009-07-15 20:45:00,75.81,75.985,75.81,75.985,11890999985.0
2009-07-15 21:00:00,75.985,75.99,75.78,75.785,8969000023.0
2009-07-15 21:15:00,75.785,75.88,75.745,75.76,9496200061.0
2009-07-15 21:30:00,75.76,75.85,75.715,75.83,5952600028.0
2009-07-15 21:45:00,75.83,75.88,75.79,75.79,7370800061.0
2009-07-15 22:00:00,75.79,75.79,75.735,75.745,3539000005.0
2009-07-15 22:15:00,75.75,75.79,75.725,75.785,1029400001.0
2009-07-15 22:30:00,75.785,75.79,75.685,75.69,1702400016.0
2009-07-15 22:45:00,75.69,75.69,75.595,75.645,2745200007.0
2009-07-15 23:00:00,75.645,75.85,75.545,75.745,4033399997.0
2009-07-15 23:15:00,75.75,75.84,75.72,75.74,1728400002.0
2009-07-15 23:30:00,75.735,75.81,75.715,75.75,1390999998.0
2009-07-15 23:45:00,75.75,75.755,75.643,75.675,1508199997.0
2009-07-16 00:00:00,75.675,75.68,75.49,75.53,2987999974.0
2009-07-16 00:15:00,75.53,75.54,75.38,75.39,3272499971.0
2009-07-16 00:30:00,75.39,75.455,75.37,75.415,2030599995.0
2009-07-16 00:45:00,75.415,75.585,75.4,75.585,2775000000.0
2009-07-16 01:00:00,75.575,75.61,75.415,75.415,3067400001.0
2009-07-16 01:15:00,75.415,75.525,75.355,75.385,3523799996.0
2009-07-16 01:30:00,75.38,75.55,75.35,75.55,2089799996.0
2009-07-16 01:45:00,75.545,75.625,75.505,75.585,4056799985.0
2009-07-16 02:00:00,75.59,75.72,75.54,75.665,3126999999.0
2009-07-16 02:15:00,75.66,75.73,75.625,75.65,3712800000.0
2009-07-16 02:30:00,75.645,75.7,75.585,75.62,4950200000.0
2009-07-16 02:45:00,75.625,75.645,75.49,75.59,5128799998.0
2009-07-16 03:00:00,75.59,75.59,75.45,75.48,3069999999.0
2009-07-16 03:15:00,75.48,75.51,75.39,75.42,3046000001.0
2009-07-16 03:30:00,75.42,75.48,75.32,75.35,4913499996.0
2009-07-16 03:45:00,75.345,75.455,75.275,75.45,5278800002.0
2009-07-16 04:00:00,75.45,75.485,75.26,75.28,5673199995.0
2009-07-16 04:15:00,75.28,75.335,75.145,75.145,4154700011.0
2009-07-16 04:30:00,75.15,75.24,75.125,75.2,4644799992.0
2009-07-16 04:45:00,75.185,75.28,75.185,75.235,2228599989.0
2009-07-16 05:00:00,75.24,75.37,75.23,75.32,3928799970.0
2009-07-16 05:15:00,75.32,75.32,75.085,75.18,5587499993.0
2009-07-16 05:30:00,75.18,75.205,75.12,75.19,3947599990.0
2009-07-16 05:45:00,75.19,75.24,75.09,75.135,5045700004.0
2009-07-16 06:00:00,75.13,75.13,74.94,74.95,6510799979.0
2009-07-16 06:15:00,74.95,75.09,74.915,74.96,5010999998.0
2009-07-16 06:30:00,74.965,75.02,74.89,74.895,4797399985.0
2009-07-16 06:45:00,74.895,74.96,74.84,74.935,4873599976.0
2009-07-16 07:00:00,74.93,74.965,74.855,74.965,5565999979.0
2009-07-16 07:15:00,74.965,75.01,74.84,74.955,7192199980.0
2009-07-16 07:30:00,74.96,75.05,74.96,75.05,7746399977.0
2009-07-16 07:45:00,75.05,75.05,74.9,74.915,5540199988.0
2009-07-16 08:00:00,74.915,75.185,74.895,75.155,6691199979.0
2009-07-16 08:15:00,75.16,75.18,74.97,75.07,7142199987.0
2009-07-16 08:30:00,75.08,75.185,75.0,75.155,6986400017.0
2009-07-16 08:45:00,75.155,75.165,74.79,74.81,10394899981.0
2009-07-16 09:00:00,74.805,74.81,74.62,74.715,8692499995.0
2009-07-16 09:15:00,74.715,74.985,74.715,74.955,9429799997.0
2009-07-16 09:30:00,74.945,74.95,74.805,74.81,5542599998.0
2009-07-16 09:45:00,74.805,74.925,74.765,74.81,6814600003.0
2009-07-16 10:00:00,74.81,74.845,74.73,74.79,4568000003.0
2009-07-16 10:15:00,74.79,74.79,74.51,74.655,8565000011.0
2009-07-16 10:30:00,74.655,74.67,74.55,74.67,6628000011.0
2009-07-16 10:45:00,74.68,74.795,74.6,74.77,6950900003.0
2009-07-16 11:00:00,74.77,74.825,74.67,74.76,5258400001.0
2009-07-16 11:15:00,74.76,74.825,74.69,74.735,6603000001.0
2009-07-16 11:30:00,74.725,74.75,74.675,74.715,5903800001.0
2009-07-16 11:45:00,74.715,74.93,74.715,74.905,8642199999.0
2009-07-16 12:00:00,74.905,74.915,74.785,74.865,6611900014.0
2009-07-16 12:15:00,74.865,75.07,74.775,74.995,8181099997.0
2009-07-16 12:30:00,75.0,75.58,75.0,75.405,12751099973.0
2009-07-16 12:45:00,75.405,75.455,75.18,75.21,15416799977.0
2009-07-16 13:00:00,75.2,75.305,75.06,75.11,10339899998.0
2009-07-16 13:15:00,75.11,75.32,75.055,75.295,7558800004.0
2009-07-16 13:30:00,75.295,75.37,75.21,75.275,8575999993.0
2009-07-16 13:45:00,75.275,75.355,75.25,75.265,7877400004.0
2009-07-16 14:00:00,75.265,75.425,75.25,75.425,7142100006.0
2009-07-16 14:15:00,75.425,75.53,75.35,75.495,10169899988.0
2009-07-16 14:30:00,75.58,75.875,75.15,75.165,10828499992.0
2009-07-16 14:45:00,75.17,75.42,75.145,75.24,8344600011.0
2009-07-16 15:00:00,75.245,75.31,75.15,75.205,10376599997.0
2009-07-16 15:15:00,75.205,75.225,74.91,74.955,10458800016.0
2009-07-16 15:30:00,74.965,75.135,74.73,75.095,10338599995.0
2009-07-16 15:45:00,75.09,75.295,75.045,75.13,9287799999.0
2009-07-16 16:00:00,75.135,75.135,74.675,74.895,11038000006.0
2009-07-16 16:15:00,74.895,75.11,74.82,75.035,9060600003.0
2009-07-16 16:30:00,75.035,75.18,74.925,74.93,9178999999.0
2009-07-16 16:45:00,74.93,75.145,74.925,75.12,9671400010.0
2009-07-16 17:00:00,75.13,75.15,74.92,74.97,9701200001.0
2009-07-16 17:15:00,74.97,75.035,74.91,74.945,9042600005.0
2009-07-16 17:30:00,74.945,74.985,74.815,74.925,7706999994.0
2009-07-16 17:45:00,74.925,75.08,74.87,75.025,7912000007.0
2009-07-16 18:00:00,75.025,75.105,74.96,75.045,6881800004.0
2009-07-16 18:15:00,75.05,75.105,74.975,75.075,5909999999.0
2009-07-16 18:30:00,75.075,75.14,74.95,74.995,6222800003.0
2009-07-16 18:45:00,75.005,75.065,74.99,75.03,4275200002.0
2009-07-16 19:00:00,75.05,75.05,74.935,74.965,4525199998.0
2009-07-16 19:15:00,74.965,75.055,74.96,74.995,4078400000.0
2009-07-16 19:30:00,74.995,75.1,74.97,75.1,3320800001.0
2009-07-16 19:45:00,75.1,75.195,75.095,75.165,4909000005.0
2009-07-16 20:00:00,75.165,75.235,75.105,75.165,4617200002.0
2009-07-16 20:15:00,75.16,75.365,75.13,75.34,5970100008.0
2009-07-16 20:30:00,75.34,75.42,75.335,75.39,6716200012.0
2009-07-16 20:45:00,75.385,75.49,75.345,75.48,5705000002.0
2009-07-16 21:00:00,75.48,75.48,75.33,75.405,4564399998.0
2009-07-16 21:15:00,75.41,75.41,75.295,75.385,4393200002.0
2009-07-16 21:30:00,75.385,75.495,75.37,75.49,4820999998.0
2009-07-16 21:45:00,75.495,75.585,75.465,75.465,4559699998.0
2009-07-16 22:00:00,75.465,75.63,75.37,75.605,5244799999.0
2009-07-16 22:15:00,75.61,75.65,75.575,75.645,2440599998.0
2009-07-16 22:30:00,75.655,75.76,75.645,75.74,2253600000.0
2009-07-16 22:45:00,75.74,75.81,75.7,75.7,2158999999.0
2009-07-16 23:00:00,75.7,75.71,75.6,75.665,475599999.0
2009-07-16 23:15:00,75.66,75.665,75.427,75.525,934200000.0
2009-07-16 23:30:00,75.53,75.54,75.455,75.49,936000000.0
2009-07-16 23:45:00,75.495,75.525,75.461,75.485,830400001.0
2009-07-17 00:00:00,75.49,75.51,75.375,75.385,1506999999.0
2009-07-17 00:15:00,75.385,75.42,75.36,75.4,909800000.0
2009-07-17 00:30:00,75.4,75.405,75.295,75.315,702600000.0
2009-07-17 00:45:00,75.31,75.405,75.31,75.365,1476600000.0
2009-07-17 01:00:00,75.375,75.405,75.335,75.375,1437200000.0
2009-07-17 01:15:00,75.375,75.385,75.305,75.32,1632399998.0
2009-07-17 01:30:00,75.315,75.33,75.23,75.305,2330799985.0
2009-07-17 01:45:00,75.305,75.305,75.205,75.255,2709199998.0
2009-07-17 02:00:00,75.25,75.465,75.25,75.37,2557600000.0
2009-07-17 02:15:00,75.37,75.405,75.345,75.36,1974800000.0
2009-07-17 02:30:00,75.36,75.36,75.22,75.305,2943800000.0
2009-07-17 02:45:00,75.305,75.305,75.155,75.195,3769000000.0
2009-07-17 03:00:00,75.205,75.205,74.975,74.98,4974599998.0
2009-07-17 03:15:00,74.985,75.065,74.825,74.905,4095299998.0
2009-07-17 03:30:00,74.905,74.905,74.66,74.765,6301600001.0
2009-07-17 03:45:00,74.745,74.925,74.74,74.885,3804399988.0
2009-07-17 04:00:00,74.88,74.885,74.8,74.815,4439400003.0
2009-07-17 04:15:00,74.815,74.95,74.805,74.935,3708899981.0
2009-07-17 04:30:00,74.935,74.945,74.85,74.86,3221999997.0
2009-07-17 04:45:00,74.875,75.04,74.875,75.005,2747099981.0
2009-07-17 05:00:00,75.005,75.085,74.965,75.02,2954999995.0
2009-07-17 05:15:00,75.02,75.065,74.99,75.025,2434599989.0
2009-07-17 05:30:00,75.035,75.08,74.925,74.995,3043399992.0
2009-07-17 05:45:00,74.985,74.99,74.77,74.875,3476200000.0
2009-07-17 06:00:00,74.875,74.93,74.81,74.825,3791800000.0
2009-07-17 06:15:00,74.825,74.85,74.78,74.785,2111899994.0
2009-07-17 06:30:00,74.785,74.855,74.76,74.845,2508799985.0
2009-07-17 06:45:00,74.84,74.96,74.82,74.92,2462199999.0
2009-07-17 07:00:00,74.915,74.935,74.88,74.91,2496000002.0
2009-07-17 07:15:00,74.91,74.945,74.878,74.92,2146599992.0
2009-07-17 07:30:00,74.925,75.03,74.885,74.99,2218399999.0
2009-07-17 07:45:00,74.995,75.135,74.995,75.025,4236999999.0
2009-07-17 08:00:00,75.025,75.12,75.01,75.04,3615000003.0
2009-07-17 08:15:00,75.045,75.1,75.0,75.02,4549999994.0
2009-07-17 08:30:00,75.02,75.025,74.775,74.895,11275599973.0
2009-07-17 08:45:00,74.9,74.905,74.705,74.855,11786599921.0
2009-07-17 09:00:00,74.865,74.95,74.74,74.885,12675199942.0
2009-07-17 09:15:00,74.885,75.0,74.85,74.86,9117199993.0
2009-07-17 09:30:00,74.86,75.0,74.82,74.93,9047500014.0
2009-07-17 09:45:00,74.93,75.01,74.855,74.88,9011199992.0
2009-07-17 10:00:00,74.88,74.97,74.845,74.9,7230200007.0
2009-07-17 10:15:00,74.89,75.05,74.885,75.015,6622400000.0
2009-07-17 10:30:00,75.01,75.02,74.88,74.95,5477799998.0
2009-07-17 10:45:00,74.955,75.11,74.935,75.08,7464999982.0
2009-07-17 11:00:00,75.09,75.2,75.03,75.075,6974100008.0
2009-07-17 11:15:00,75.085,75.135,75.02,75.115,6818200010.0
2009-07-17 11:30:00,75.115,75.155,75.06,75.125,6588599990.0
2009-07-17 11:45:00,75.125,75.15,75.055,75.11,4974999996.0
2009-07-17 12:00:00,75.115,75.2,75.1,75.175,5327200001.0
2009-07-17 12:15:00,75.18,75.195,75.085,75.115,6434799994.0
2009-07-17 12:30:00,75.12,75.18,75.07,75.085,9010000005.0
2009-07-17 12:45:00,75.085,75.085,74.965,74.99,4800600000.0
2009-07-17 13:00:00,75.005,75.09,74.94,74.94,9004000002.0
2009-07-17 13:15:00,74.945,74.965,74.84,74.865,6147200003.0
2009-07-17 13:30:00,74.865,74.95,74.845,74.885,5281400003.0
2009-07-17 13:45:00,74.88,74.91,74.81,74.885,5138800003.0
2009-07-17 14:00:00,74.885,75.16,74.86,74.94,7717600003.0
2009-07-17 14:15:00,74.94,74.94,74.68,74.85,11448799999.0
2009-07-17 14:30:00,74.91,75.095,74.825,75.025,13513799985.0
2009-07-17 14:45:00,75.025,75.32,74.99,75.31,11149799992.0
2009-07-17 15:00:00,75.31,75.605,75.3,75.55,12774500020.0
2009-07-17 15:15:00,75.545,75.64,75.475,75.605,12072100027.0
2009-07-17 15:30:00,75.605,75.63,75.25,75.41,17996200010.0
2009-07-17 15:45:00,75.415,75.515,75.23,75.415,19231399989.0
2009-07-17 16:00:00,75.43,75.48,75.31,75.365,20760599916.0
2009-07-17 16:15:00,75.365,75.5,75.295,75.465,18897799957.0
2009-07-17 16:30:00,75.465,75.54,75.4,75.415,18442599987.0
2009-07-17 16:45:00,75.415,75.475,75.265,75.355,17075200002.0
2009-07-17 17:00:00,75.35,75.365,75.225,75.26,12886999999.0
2009-07-17 17:15:00,75.26,75.41,75.21,75.33,10447200019.0
2009-07-17 17:30:00,75.33,75.365,75.25,75.35,12299900001.0
2009-07-17 17:45:00,75.35,75.39,75.27,75.355,13855800001.0
2009-07-17 18:00:00,75.355,75.415,75.31,75.4,8528700021.0
2009-07-17 18:15:00,75.4,75.53,75.39,75.425,7724399989.0
2009-07-17 18:30:00,75.43,75.47,75.295,75.38,8476399998.0
2009-07-17 18:45:00,75.385,75.45,75.34,75.4,8426199976.0
2009-07-17 19:00:00,75.4,75.43,75.365,75.37,7162600040.0
2009-07-17 19:15:00,75.37,75.49,75.36,75.47,8048599966.0
2009-07-17 19:30:00,75.465,75.69,75.465,75.61,10641999974.0
2009-07-17 19:45:00,75.6,75.665,75.59,75.605,9680599979.0
2009-07-17 20:00:00,75.605,75.625,75.49,75.5,7219399976.0
2009-07-17 20:15:00,75.5,75.585,75.455,75.555,8858799978.0
2009-07-17 20:30:00,75.55,75.79,75.545,75.79,6678200001.0
2009-07-17 20:45:00,75.79,75.79,75.63,75.725,12140399988.0
2009-07-17 21:00:00,75.725,75.73,75.59,75.605,8975400053.0
2009-07-17 21:15:00,75.605,75.65,75.525,75.575,8917600026.0
2009-07-17 21:30:00,75.575,75.575,75.42,75.53,6665000024.0
2009-07-17 21:45:00,75.53,75.635,75.505,75.62,7263800060.0
2009-07-17 22:00:00,75.62,75.695,75.505,75.675,3829000009.0
2009-07-17 22:15:00,75.68,75.69,75.52,75.57,2569600018.0
2009-07-17 22:30:00,75.575,75.595,75.495,75.54,2516800016.0
2009-07-17 22:45:00,75.545,75.57,75.51,75.57,1984800005.0
2009-07-19 23:00:00,75.443,75.47,75.34,75.44,1379599996.0
2009-07-19 23:15:00,75.445,75.46,75.375,75.445,321600000.0
2009-07-19 23:30:00,75.455,75.67,75.455,75.655,1167799999.0
2009-07-19 23:45:00,75.655,75.735,75.606,75.66,1847199987.0
2009-07-20 00:00:00,75.675,75.68,75.57,75.6,1027800000.0
2009-07-20 00:15:00,75.6,75.73,75.595,75.695,1160100000.0
2009-07-20 00:30:00,75.695,75.84,75.695,75.815,923800000.0
2009-07-20 00:45:00,75.815,75.815,75.715,75.75,696600000.0
2009-07-20 01:00:00,75.745,75.765,75.675,75.755,1381800003.0
2009-07-20 01:15:00,75.755,75.78,75.71,75.725,1612600000.0
2009-07-20 01:30:00,75.735,75.815,75.735,75.755,1017800000.0
2009-07-20 01:45:00,75.735,75.93,75.735,75.9,1765600004.0
2009-07-20 02:00:00,75.9,75.92,75.86,75.915,1205600000.0
2009-07-20 02:15:00,75.915,76.035,75.895,76.03,2129600001.0
2009-07-20 02:30:00,76.025,76.205,76.025,76.19,3408199999.0
2009-07-20 02:45:00,76.185,76.19,76.0,76.05,2833700000.0
2009-07-20 03:00:00,76.045,76.205,76.03,76.155,2366000000.0
2009-07-20 03:15:00,76.155,76.215,76.135,76.135,2796000000.0
2009-07-20 03:30:00,76.14,76.215,76.08,76.19,3100400000.0
2009-07-20 03:45:00,76.19,76.2,76.12,76.155,2065999998.0
2009-07-20 04:00:00,76.155,76.28,76.12,76.275,3155600002.0
2009-07-20 04:15:00,76.275,76.395,76.25,76.395,2515599998.0
2009-07-20 04:30:00,76.39,76.4,76.315,76.375,4446799991.0
2009-07-20 04:45:00,76.365,76.49,76.355,76.485,3146799995.0
2009-07-20 05:00:00,76.475,76.48,76.345,76.425,4899600019.0
2009-07-20 05:15:00,76.42,76.45,76.325,76.335,2973999987.0
2009-07-20 05:30:00,76.325,76.395,76.26,76.36,3929999988.0
2009-07-20 05:45:00,76.365,76.385,76.28,76.305,2510600000.0
2009-07-20 06:00:00,76.305,76.395,76.295,76.345,3026799995.0
2009-07-20 06:15:00,76.34,76.38,76.315,76.335,2466199998.0
2009-07-20 06:30:00,76.335,76.37,76.29,76.31,2417799996.0
2009-07-20 06:45:00,76.305,76.32,76.255,76.28,1852399995.0
2009-07-20 07:00:00,76.295,76.36,76.285,76.32,1828599996.0
2009-07-20 07:15:00,76.32,76.36,76.3,76.315,2268399996.0
2009-07-20 07:30:00,76.315,76.385,76.24,76.275,3623800002.0
2009-07-20 07:45:00,76.275,76.385,76.27,76.35,4231899984.0
2009-07-20 08:00:00,76.35,76.595,76.345,76.56,10416799963.0
2009-07-20 08:15:00,76.57,76.62,76.46,76.555,9065599982.0
2009-07-20 08:30:00,76.555,76.59,76.445,76.59,10828999998.0
2009-07-20 08:45:00,76.59,76.655,76.53,76.585,9177599968.0
2009-07-20 09:00:00,76.58,76.63,76.475,76.57,12750500006.0
2009-07-20 09:15:00,76.57,76.8,76.55,76.72,14769599992.0
2009-07-20 09:30:00,76.735,76.78,76.615,76.715,13952399988.0
2009-07-20 09:45:00,76.715,76.79,76.665,76.705,14790199977.0
2009-07-20 10:00:00,76.72,76.875,76.645,76.77,12847999964.0
2009-07-20 10:15:00,76.765,76.825,76.66,76.755,11671999989.0
2009-07-20 10:30:00,76.755,76.78,76.61,76.65,12020199989.0
2009-07-20 10:45:00,76.645,76.665,76.55,76.55,9113799980.0
2009-07-20 11:00:00,76.55,76.8,76.535,76.765,10958199965.0
2009-07-20 11:15:00,76.76,76.85,76.755,76.83,9555799936.0
2009-07-20 11:30:00,76.83,76.84,76.7,76.74,10720399962.0
2009-07-20 11:45:00,76.74,76.8,76.65,76.665,10531800000.0
2009-07-20 12:00:00,76.665,76.8,76.655,76.79,6195199992.0
2009-07-20 12:15:00,76.8,76.95,76.79,76.865,10159199960.0
2009-07-20 12:30:00,76.865,76.935,76.85,76.865,11619600008.0
2009-07-20 12:45:00,76.87,76.88,76.65,76.65,10268600003.0
2009-07-20 13:00:00,76.65,76.795,76.65,76.72,9965799997.0
2009-07-20 13:15:00,76.72,76.89,76.72,76.815,11955399970.0
2009-07-20 13:30:00,76.815,76.9,76.795,76.84,10048599969.0
2009-07-20 13:45:00,76.84,76.9,76.805,76.825,7810600011.0
2009-07-20 14:00:00,76.825,76.86,76.715,76.775,8208400013.0
2009-07-20 14:15:00,76.78,76.82,76.715,76.725,9506399995.0
2009-07-20 14:30:00,76.725,76.83,76.68,76.745,10516600020.0
2009-07-20 14:45:00,76.745,76.825,76.665,76.775,11488399991.0
2009-07-20 15:00:00,76.77,76.895,76.745,76.865,11950799982.0
2009-07-20 15:15:00,76.86,76.88,76.77,76.83,12716800003.0
2009-07-20 15:30:00,76.83,77.01,76.775,76.82,18797799984.0
2009-07-20 15:45:00,76.825,76.885,76.74,76.795,15131699987.0
2009-07-20 16:00:00,76.795,76.935,76.705,76.78,15498199975.0
2009-07-20 16:15:00,76.78,76.84,76.705,76.77,16734400008.0
2009-07-20 16:30:00,76.765,76.8,76.54,76.655,13318200006.0
2009-07-20 16:45:00,76.66,76.725,76.58,76.71,13158000008.0
2009-07-20 17:00:00,76.71,76.75,76.63,76.71,10725999976.0
2009-07-20 17:15:00,76.71,76.88,76.705,76.875,10701799999.0
2009-07-20 17:30:00,76.875,76.895,76.76,76.795,9708599983.0
2009-07-20 17:45:00,76.8,76.845,76.78,76.835,8024399996.0
2009-07-20 18:00:00,76.835,76.915,76.805,76.89,8222800010.0
2009-07-20 18:15:00,76.89,76.96,76.865,76.895,8451199978.0
2009-07-20 18:30:00,76.895,76.935,76.845,76.88,5725399996.0
2009-07-20 18:45:00,76.88,76.89,76.705,76.785,9623199977.0
2009-07-20 19:00:00,76.785,76.805,76.635,76.635,8224199953.0
2009-07-20 19:15:00,76.63,76.645,76.545,76.555,8729399969.0
2009-07-20 19:30:00,76.56,76.645,76.525,76.53,6343999992.0
2009-07-20 19:45:00,76.53,76.72,76.53,76.68,5614800000.0
2009-07-20 20:00:00,76.68,76.84,76.625,76.8,7790199972.0
2009-07-20 20:15:00,76.8,76.865,76.73,76.755,11781999970.0
2009-07-20 20:30:00,76.755,76.935,76.755,76.845,11952599945.0
2009-07-20 20:45:00,76.845,76.87,76.785,76.805,10219199974.0
2009-07-20 21:00:00,76.805,77.005,76.785,76.96,9142000009.0
2009-07-20 21:15:00,76.965,76.975,76.78,76.78,5913800019.0
2009-07-20 21:30:00,76.79,76.835,76.72,76.775,5944600021.0
2009-07-20 21:45:00,76.775,77.005,76.75,76.95,6877000013.0
2009-07-20 22:00:00,76.965,76.965,76.845,76.93,4354400012.0
2009-07-20 22:15:00,76.93,77.02,76.92,76.995,2500800006.0
2009-07-20 22:30:00,76.995,76.995,76.9,76.96,2174600002.0
2009-07-20 22:45:00,76.96,76.99,76.86,76.89,3862100004.0
2009-07-20 23:00:00,76.875,77.085,76.875,77.0,1957800005.0
2009-07-20 23:15:00,77.015,77.02,76.835,76.845,1167500000.0
2009-07-20 23:30:00,76.845,76.85,76.775,76.85,1302200002.0
2009-07-20 23:45:00,76.85,76.88,76.835,76.835,675200004.0
2009-07-21 00:00:00,76.835,76.865,76.62,76.66,3820899997.0
2009-07-21 00:15:00,76.66,76.675,76.595,76.595,2402399999.0
2009-07-21 00:30:00,76.595,76.63,76.56,76.625,2174400000.0
2009-07-21 00:45:00,76.62,76.695,76.578,76.645,2578800000.0
2009-07-21 01:00:00,76.645,76.715,76.62,76.695,1990799999.0
2009-07-21 01:15:00,76.7,76.72,76.665,76.68,1828599999.0
2009-07-21 01:30:00,76.68,76.755,76.68,76.69,1928200001.0
2009-07-21 01:45:00,76.69,76.71,76.59,76.605,2792000003.0
2009-07-21 02:00:00,76.605,76.655,76.57,76.62,4121600001.0
2009-07-21 02:15:00,76.62,76.645,76.495,76.525,2632200001.0
2009-07-21 02:30:00,76.52,76.565,76.32,76.34,4254000001.0
2009-07-21 02:45:00,76.335,76.43,76.305,76.365,6267800004.0
2009-07-21 03:00:00,76.365,76.39,76.225,76.36,6208000000.0
2009-07-21 03:15:00,76.36,76.39,76.24,76.325,3988700000.0
2009-07-21 03:30:00,76.325,76.495,76.29,76.465,3790899997.0
2009-07-21 03:45:00,76.465,76.465,76.17,76.195,5644799999.0
2009-07-21 04:00:00,76.185,76.245,76.095,76.235,5246999997.0
2009-07-21 04:15:00,76.235,76.27,76.135,76.155,4942000005.0
2009-07-21 04:30:00,76.155,76.24,76.095,76.235,3661999999.0
2009-07-21 04:45:00,76.23,76.24,76.19,76.205,1841800004.0
2009-07-21 05:00:00,76.2,76.205,76.155,76.18,2762999995.0
2009-07-21 05:15:00,76.18,76.21,76.175,76.19,2355399999.0
2009-07-21 05:30:00,76.2,76.285,76.195,76.28,3198999999.0
2009-07-21 05:45:00,76.28,76.385,76.28,76.34,3621199998.0
2009-07-21 06:00:00,76.34,76.445,76.32,76.415,3469999998.0
2009-07-21 06:15:00,76.415,76.44,76.38,76.41,2804600004.0
2009-07-21 06:30:00,76.405,76.43,76.335,76.34,3533600007.0
2009-07-21 06:45:00,76.335,76.365,76.26,76.26,4404999993.0
2009-07-21 07:00:00,76.26,76.35,76.205,76.345,3285799999.0
2009-07-21 07:15:00,76.35,76.395,76.275,76.335,3054799998.0
2009-07-21 07:30:00,76.335,76.41,76.28,76.34,5001599985.0
2009-07-21 07:45:00,76.345,76.485,76.345,76.42,3400099998.0
2009-07-21 08:00:00,76.425,76.51,76.41,76.46,10223500013.0
2009-07-21 08:15:00,76.465,76.49,76.375,76.385,9279199996.0
2009-07-21 08:30:00,76.385,76.435,76.285,76.38,5972799995.0
2009-07-21 08:45:00,76.38,76.4,76.205,76.285,8491899967.0
2009-07-21 09:00:00,76.285,76.295,76.115,76.23,9694800002.0
2009-07-21 09:15:00,76.23,76.355,76.225,76.25,5173200003.0
2009-07-21 09:30:00,76.25,76.395,76.25,76.37,6011200002.0
2009-07-21 09:45:00,76.37,76.46,76.31,76.45,8418199996.0
2009-07-21 10:00:00,76.45,76.75,76.425,76.695,8831400001.0
2009-07-21 10:15:00,76.695,76.745,76.635,76.695,6192599998.0
2009-07-21 10:30:00,76.7,76.79,76.69,76.715,5776000004.0
2009-07-21 10:45:00,76.715,76.765,76.62,76.63,6224400000.0
2009-07-21 11:00:00,76.625,76.63,76.465,76.485,6792600002.0
2009-07-21 11:15:00,76.485,76.595,76.47,76.59,5265200000.0
2009-07-21 11:30:00,76.595,76.655,76.555,76.595,4499399998.0
2009-07-21 11:45:00,76.595,76.77,76.585,76.755,5155599998.0
2009-07-21 12:00:00,76.755,76.865,76.71,76.71,9708200008.0
2009-07-21 12:15:00,76.71,76.715,76.645,76.655,4928200003.0
2009-07-21 12:30:00,76.655,76.68,76.59,76.625,3050400001.0
2009-07-21 12:45:00,76.615,76.665,76.58,76.625,4944399993.0
2009-07-21 13:00:00,76.625,76.65,76.565,76.575,4054799988.0
2009-07-21 13:15:00,76.575,76.685,76.53,76.655,5237200008.0
2009-07-21 13:30:00,76.645,76.875,76.645,76.76,10148600003.0
2009-07-21 13:45:00,76.76,76.875,76.755,76.845,5465999998.0
2009-07-21 14:00:00,76.855,76.89,76.775,76.89,6254400003.0
2009-07-21 14:15:00,76.9,77.05,76.875,77.035,9923199999.0
2009-07-21 14:30:00,77.03,77.115,76.955,76.955,9465600003.0
2009-07-21 14:45:00,76.96,77.045,76.91,76.97,6477999994.0
2009-07-21 15:00:00,76.975,77.195,76.975,77.075,9021400008.0
2009-07-21 15:15:00,77.075,77.1,77.005,77.075,13108399979.0
2009-07-21 15:30:00,77.08,77.085,76.74,76.74,17498399960.0
2009-07-21 15:45:00,76.745,76.92,76.665,76.805,16820799990.0
2009-07-21 16:00:00,76.805,76.86,76.25,76.39,16534200007.0
2009-07-21 16:15:00,76.395,76.6,76.33,76.5,15842200004.0
2009-07-21 16:30:00,76.5,76.69,76.445,76.475,17577000006.0
2009-07-21 16:45:00,76.48,76.48,76.24,76.335,17809100006.0
2009-07-21 17:00:00,76.335,76.4,76.275,76.3,18510599973.0
2009-07-21 17:15:00,76.3,76.435,76.3,76.33,15389799974.0
2009-07-21 17:30:00,76.33,76.35,76.015,76.025,14647799990.0
2009-07-21 17:45:00,76.02,76.035,75.735,75.815,12245000006.0
2009-07-21 18:00:00,75.815,75.94,75.785,75.935,9504400009.0
2009-07-21 18:15:00,75.93,75.945,75.75,75.82,8440200001.0
2009-07-21 18:30:00,75.82,75.87,75.72,75.725,7204800001.0
2009-07-21 18:45:00,75.725,75.875,75.72,75.775,6859400002.0
2009-07-21 19:00:00,75.775,75.825,75.63,75.68,5833800002.0
2009-07-21 19:15:00,75.68,75.875,75.675,75.85,5363399994.0
2009-07-21 19:30:00,75.865,75.875,75.76,75.805,6381999974.0
2009-07-21 19:45:00,75.805,75.915,75.8,75.91,5393799987.0
2009-07-21 20:00:00,75.91,76.055,75.905,76.045,7107800003.0
2009-07-21 20:15:00,76.045,76.085,75.985,76.015,7369799996.0
2009-07-21 20:30:00,76.01,76.06,75.925,76.0,6898799979.0
2009-07-21 20:45:00,76.0,76.215,75.975,76.2,8539399983.0
2009-07-21 21:00:00,76.195,76.215,76.09,76.16,6402600015.0
2009-07-21 21:15:00,76.165,76.23,76.13,76.185,7813400054.0
2009-07-21 21:30:00,76.185,76.2,76.089,76.185,3992200024.0
2009-07-21 21:45:00,76.185,76.34,76.18,76.305,7534000032.0
2009-07-21 22:00:00,76.31,76.55,76.31,76.445,5869200002.0
2009-07-21 22:15:00,76.445,76.63,76.445,76.575,3681400003.0
2009-07-21 22:30:00,76.58,76.58,76.235,76.52,5788400032.0
2009-07-21 22:45:00,76.52,76.735,76.51,76.68,3349000002.0
2009-07-21 23:00:00,76.675,76.745,76.66,76.69,1329800007.0
2009-07-21 23:15:00,76.695,76.75,76.515,76.575,1450300002.0
2009-07-21 23:30:00,76.59,76.59,76.51,76.57,793599999.0
2009-07-21 23:45:00,76.57,76.57,76.455,76.505,1193200000.0
2009-07-22 00:00:00,76.505,76.54,76.42,76.42,403099999.0
2009-07-22 00:15:00,76.43,76.51,76.39,76.5,2093000000.0
2009-07-22 00:30:00,76.5,76.535,76.455,76.465,1190999997.0
2009-07-22 00:45:00,76.47,76.5,76.425,76.425,1636999994.0
2009-07-22 01:00:00,76.42,76.49,76.42,76.49,885300000.0
2009-07-22 01:15:00,76.51,76.51,76.245,76.255,3833799985.0
2009-07-22 01:30:00,76.27,76.33,76.26,76.32,1573799997.0
2009-07-22 01:45:00,76.3,76.33,76.22,76.23,2363399994.0
2009-07-22 02:00:00,76.23,76.295,76.13,76.28,4999100001.0
2009-07-22 02:15:00,76.285,76.305,76.09,76.1,3683400001.0
2009-07-22 02:30:00,76.11,76.13,76.065,76.125,3403200001.0
2009-07-22 02:45:00,76.13,76.19,76.12,76.175,4409000001.0
2009-07-22 03:00:00,76.18,76.25,76.1,76.13,4515000005.0
2009-07-22 03:15:00,76.135,76.22,76.135,76.17,3923499998.0
2009-07-22 03:30:00,76.165,76.225,76.085,76.205,3331799999.0
2009-07-22 03:45:00,76.205,76.455,76.205,76.45,3803399997.0
2009-07-22 04:00:00,76.445,76.525,76.425,76.43,6723999968.0
2009-07-22 04:15:00,76.43,76.43,76.33,76.365,4169799990.0
2009-07-22 04:30:00,76.365,76.405,76.31,76.35,3992999993.0
2009-07-22 04:45:00,76.35,76.355,76.305,76.32,2255800005.0
2009-07-22 05:00:00,76.33,76.395,76.33,76.35,2231799987.0
2009-07-22 05:15:00,76.35,76.39,76.31,76.335,2209599996.0
2009-07-22 05:30:00,76.33,76.44,76.315,76.415,2821500004.0
2009-07-22 05:45:00,76.425,76.465,76.385,76.385,5328299989.0
2009-07-22 06:00:00,76.385,76.445,76.345,76.42,5482119987.0
2009-07-22 06:15:00,76.42,76.49,76.36,76.425,2295400001.0
2009-07-22 06:30:00,76.415,76.445,76.36,76.385,3152999992.0
2009-07-22 06:45:00,76.385,76.435,76.37,76.4,3802599984.0
2009-07-22 07:00:00,76.4,76.505,76.38,76.47,4585600012.0
2009-07-22 07:15:00,76.475,76.515,76.45,76.49,5167399979.0
2009-07-22 07:30:00,76.49,76.5,76.36,76.395,5706999989.0
2009-07-22 07:45:00,76.395,76.435,76.285,76.345,6947899964.0
2009-07-22 08:00:00,76.345,76.375,76.18,76.305,6973499986.0
2009-07-22 08:15:00,76.305,76.345,76.175,76.185,8979800001.0
2009-07-22 08:30:00,76.2,76.45,76.19,76.435,7477999998.0
2009-07-22 08:45:00,76.435,76.515,76.34,76.485,7064399999.0
2009-07-22 09:00:00,76.485,76.485,76.33,76.355,8296199988.0
2009-07-22 09:15:00,76.35,76.35,76.125,76.16,8129799993.0
2009-07-22 09:30:00,76.16,76.27,76.12,76.185,8503200004.0
2009-07-22 09:45:00,76.185,76.23,76.15,76.185,7446199997.0
2009-07-22 10:00:00,76.185,76.26,76.1,76.1,6659399998.0
2009-07-22 10:15:00,76.1,76.105,75.835,75.875,8996200000.0
2009-07-22 10:30:00,75.87,76.05,75.87,76.0,8033000005.0
2009-07-22 10:45:00,76.0,76.155,75.975,76.15,7268399991.0
2009-07-22 11:00:00,76.15,76.15,75.82,75.835,7592300001.0
2009-07-22 11:15:00,75.835,75.97,75.835,75.945,5820200008.0
2009-07-22 11:30:00,75.945,76.025,75.91,76.015,5323799992.0
2009-07-22 11:45:00,76.015,76.04,75.86,75.96,5415199995.0
2009-07-22 12:00:00,75.96,76.185,75.955,76.18,5304799989.0
2009-07-22 12:15:00,76.18,76.245,76.085,76.145,5791399998.0
2009-07-22 12:30:00,76.145,76.145,76.025,76.04,5594000002.0
2009-07-22 12:45:00,76.04,76.15,76.02,76.125,6335600002.0
2009-07-22 13:00:00,76.12,76.23,76.08,76.085,8000600001.0
2009-07-22 13:15:00,76.105,76.255,76.09,76.135,6524999991.0
2009-07-22 13:30:00,76.14,76.305,76.14,76.22,6406999999.0
2009-07-22 13:45:00,76.225,76.25,76.115,76.19,4591799998.0
2009-07-22 14:00:00,76.185,76.25,75.86,75.89,8117000006.0
2009-07-22 14:15:00,75.89,75.905,75.575,75.81,11322999993.0
2009-07-22 14:30:00,75.81,76.01,75.71,75.73,12407200010.0
2009-07-22 14:45:00,75.735,75.83,75.665,75.74,9734999986.0
2009-07-22 15:00:00,75.725,75.99,75.725,75.84,9753999983.0
2009-07-22 15:15:00,75.85,75.86,75.64,75.64,8772999982.0
2009-07-22 15:30:00,75.65,75.94,75.6,75.825,18161699979.0
2009-07-22 15:45:00,75.825,76.18,75.81,76.105,16388600004.0
2009-07-22 16:00:00,76.105,76.305,76.085,76.095,16881899956.0
2009-07-22 16:15:00,76.09,76.235,75.995,76.095,17480599967.0
2009-07-22 16:30:00,76.095,76.22,76.035,76.075,16246199990.0
2009-07-22 16:45:00,76.075,76.45,76.07,76.39,14172200002.0
2009-07-22 17:00:00,76.38,76.595,76.315,76.54,18096999982.0
2009-07-22 17:15:00,76.545,76.545,76.33,76.385,16846799954.0
2009-07-22 17:30:00,76.385,76.545,76.355,76.49,15119199950.0
2009-07-22 17:45:00,76.49,76.52,76.37,76.5,16033399991.0
2009-07-22 18:00:00,76.5,76.585,76.5,76.525,10860199975.0
2009-07-22 18:15:00,76.52,76.715,76.48,76.68,11625599990.0
2009-07-22 18:30:00,76.68,76.735,76.56,76.715,12589000003.0
2009-07-22 18:45:00,76.715,76.825,76.61,76.64,12843800002.0
2009-07-22 19:00:00,76.64,76.815,76.575,76.815,8697199973.0
2009-07-22 19:15:00,76.815,76.94,76.625,76.675,13051499970.0
2009-07-22 19:30:00,76.675,76.705,76.565,76.58,11887799960.0
2009-07-22 19:45:00,76.59,76.7,76.58,76.685,7246599997.0
2009-07-22 20:00:00,76.68,76.77,76.58,76.63,13228199923.0
2009-07-22 20:15:00,76.63,76.665,76.51,76.555,10235799971.0
2009-07-22 20:30:00,76.555,76.59,76.49,76.58,10632799971.0
2009-07-22 20:45:00,76.58,76.58,76.475,76.54,10467999980.0
2009-07-22 21:00:00,76.54,76.66,76.39,76.39,9497000002.0
2009-07-22 21:15:00,76.395,76.395,76.26,76.295,6464399992.0
2009-07-22 21:30:00,76.295,76.345,76.24,76.31,5796400008.0
2009-07-22 21:45:00,76.31,76.385,76.28,76.3,6029800008.0
2009-07-22 22:00:00,76.295,76.345,76.225,76.245,2621000030.0
2009-07-22 22:15:00,76.245,76.32,76.215,76.31,1724999999.0
2009-07-22 22:30:00,76.31,76.415,76.305,76.335,1996600002.0
2009-07-22 22:45:00,76.335,76.385,76.295,76.385,1287799998.0
2009-07-22 23:00:00,76.38,76.404,76.32,76.404,1198400001.0
2009-07-22 23:15:00,76.385,76.42,76.335,76.36,1493599996.0
2009-07-22 23:30:00,76.355,76.36,76.287,76.31,1313599997.0
2009-07-22 23:45:00,76.31,76.39,76.31,76.35,1092400010.0
2009-07-23 00:00:00,76.35,76.35,76.295,76.305,995599996.0
2009-07-23 00:15:00,76.305,76.326,76.253,76.305,1040799999.0
2009-07-23 00:30:00,76.305,76.37,76.267,76.295,1348599997.0
2009-07-23 00:45:00,76.295,76.33,76.285,76.29,1891600001.0
2009-07-23 01:00:00,76.285,76.305,76.25,76.305,1440799995.0
2009-07-23 01:15:00,76.31,76.33,76.265,76.275,2070199995.0
2009-07-23 01:30:00,76.27,76.295,76.255,76.265,1641000001.0
2009-07-23 01:45:00,76.28,76.315,76.235,76.315,1881200000.0
2009-07-23 02:00:00,76.3,76.445,76.295,76.43,2699200000.0
2009-07-23 02:15:00,76.43,76.495,76.37,76.39,2424600000.0
2009-07-23 02:30:00,76.39,76.475,76.38,76.475,2273400000.0
2009-07-23 02:45:00,76.475,76.57,76.44,76.57,4234200001.0
2009-07-23 03:00:00,76.57,76.64,76.485,76.59,5281900004.0
2009-07-23 03:15:00,76.58,76.67,76.54,76.625,4297199999.0
2009-07-23 03:30:00,76.625,76.7,76.6,76.635,4483399999.0
2009-07-23 03:45:00,76.635,76.875,76.62,76.85,3868399999.0
2009-07-23 04:00:00,76.85,77.01,76.845,76.91,12526200000.0
2009-07-23 04:15:00,76.9,76.955,76.875,76.915,9212999954.0
2009-07-23 04:30:00,76.915,76.97,76.89,76.94,5249999965.0
2009-07-23 04:45:00,76.94,77.105,76.94,77.105,8610499952.0
2009-07-23 05:00:00,77.105,77.17,77.02,77.02,6254099993.0
2009-07-23 05:15:00,77.02,77.07,76.905,77.005,6851799981.0
2009-07-23 05:30:00,77.02,77.12,76.97,77.06,9099599986.0
2009-07-23 05:45:00,77.065,77.1,76.985,77.05,6553399969.0
2009-07-23 06:00:00,77.055,77.095,76.93,76.985,6611799951.0
2009-07-23 06:15:00,76.985,77.01,76.96,76.985,4983199964.0
2009-07-23 06:30:00,76.985,77.09,76.98,77.04,5832000004.0
2009-07-23 06:45:00,77.035,77.07,77.015,77.065,4771599975.0
2009-07-23 07:00:00,77.065,77.165,77.045,77.095,5652599990.0
2009-07-23 07:15:00,77.1,77.15,77.05,77.115,7018599981.0
2009-07-23 07:30:00,77.12,77.12,77.055,77.075,5413599987.0
2009-07-23 07:45:00,77.075,77.095,77.0,77.0,8817799958.0
2009-07-23 08:00:00,76.995,77.4,76.99,77.325,11617999972.0
2009-07-23 08:15:00,77.325,77.375,77.24,77.34,10929799997.0
2009-07-23 08:30:00,77.335,77.39,77.19,77.245,5919800003.0
2009-07-23 08:45:00,77.25,77.28,77.145,77.28,7580600010.0
2009-07-23 09:00:00,77.27,77.315,77.15,77.215,6637400006.0
2009-07-23 09:15:00,77.205,77.22,77.065,77.2,6787800008.0
2009-07-23 09:30:00,77.205,77.28,77.17,77.26,8382799993.0
2009-07-23 09:45:00,77.265,77.44,77.265,77.345,9101000001.0
2009-07-23 10:00:00,77.345,77.365,77.215,77.295,5950800002.0
2009-07-23 10:15:00,77.305,77.325,77.195,77.265,5138199992.0
2009-07-23 10:30:00,77.265,77.375,77.18,77.22,7587399996.0
2009-07-23 10:45:00,77.235,77.36,77.19,77.325,6630199975.0
2009-07-23 11:00:00,77.325,77.38,77.295,77.315,4701799994.0
2009-07-23 11:15:00,77.32,77.425,77.315,77.385,6768600011.0
2009-07-23 11:30:00,77.39,77.43,77.32,77.41,6419400013.0
2009-07-23 11:45:00,77.405,77.415,77.345,77.355,5956399998.0
2009-07-23 12:00:00,77.355,77.39,77.335,77.365,3441999999.0
2009-07-23 12:15:00,77.365,77.385,77.275,77.28,6213099996.0
2009-07-23 12:30:00,77.285,77.31,77.11,77.17,6945099991.0
2009-07-23 12:45:00,77.17,77.205,77.04,77.1,7229999991.0
2009-07-23 13:00:00,77.105,77.185,77.095,77.145,6500599997.0
2009-07-23 13:15:00,77.155,77.16,77.04,77.105,6888200008.0
2009-07-23 13:30:00,77.1,77.215,77.095,77.2,7297600011.0
2009-07-23 13:45:00,77.195,77.205,77.075,77.17,6349000006.0
2009-07-23 14:00:00,77.17,77.24,77.11,77.235,7366000026.0
2009-07-23 14:15:00,77.235,77.34,77.19,77.195,8738300010.0
2009-07-23 14:30:00,77.205,77.365,77.155,77.28,11536199992.0
2009-07-23 14:45:00,77.28,77.325,77.205,77.235,10514600027.0
2009-07-23 15:00:00,77.245,77.335,77.125,77.13,10767200019.0
2009-07-23 15:15:00,77.13,77.255,77.12,77.145,12650799987.0
2009-07-23 15:30:00,77.14,77.47,77.1,77.39,16358199961.0
2009-07-23 15:45:00,77.39,77.695,77.39,77.625,15862399999.0
2009-07-23 16:00:00,77.635,77.85,77.57,77.73,14665399983.0
2009-07-23 16:15:00,77.73,77.95,77.71,77.78,16922999980.0
2009-07-23 16:30:00,77.78,78.03,77.78,77.865,15158599968.0
2009-07-23 16:45:00,77.86,77.94,77.645,77.73,12437999990.0
2009-07-23 17:00:00,77.725,77.99,77.715,77.91,14439000001.0
2009-07-23 17:15:00,77.905,77.95,77.84,77.91,15128199975.0
2009-07-23 17:30:00,77.91,77.915,77.77,77.795,14568599989.0
2009-07-23 17:45:00,77.785,77.86,77.71,77.735,17389199949.0
2009-07-23 18:00:00,77.73,77.815,77.62,77.645,11044199985.0
2009-07-23 18:15:00,77.645,77.825,77.645,77.785,10729199998.0
2009-07-23 18:30:00,77.775,77.865,77.73,77.775,12749199978.0
2009-07-23 18:45:00,77.775,77.915,77.715,77.77,17706599987.0
2009-07-23 19:00:00,77.775,77.805,77.59,77.64,13760999947.0
2009-07-23 19:15:00,77.64,77.92,77.505,77.82,15071000024.0
2009-07-23 19:30:00,77.81,78.01,77.81,77.905,12528399997.0
2009-07-23 19:45:00,77.905,77.91,77.655,77.66,16178199926.0
2009-07-23 20:00:00,77.66,77.76,77.59,77.76,13084399929.0
2009-07-23 20:15:00,77.75,77.835,77.75,77.78,9903799958.0
2009-07-23 20:30:00,77.78,77.78,77.61,77.635,6407399993.0
2009-07-23 20:45:00,77.63,77.715,77.625,77.695,6223199980.0
2009-07-23 21:00:00,77.69,77.81,77.67,77.8,6531600028.0
2009-07-23 21:15:00,77.8,77.81,77.74,77.765,6779600037.0
2009-07-23 21:30:00,77.765,77.805,77.725,77.76,6392600005.0
2009-07-23 21:45:00,77.76,77.76,77.5,77.505,6649000010.0
2009-07-23 22:00:00,77.505,77.53,77.275,77.335,5912400005.0
2009-07-23 22:15:00,77.32,77.345,77.08,77.12,8014600019.0
2009-07-23 22:30:00,77.12,77.185,76.985,77.035,4265600004.0
2009-07-23 22:45:00,77.035,77.24,77.035,77.07,4264800004.0
2009-07-23 23:00:00,77.07,77.18,77.02,77.115,998800000.0
2009-07-23 23:15:00,77.14,77.23,77.12,77.19,1428199994.0
2009-07-23 23:30:00,77.19,77.25,77.16,77.225,935200000.0
2009-07-23 23:45:00,77.22,77.29,77.165,77.26,1674800004.0
2009-07-24 00:00:00,77.26,77.39,77.245,77.34,3364199981.0
2009-07-24 00:15:00,77.34,77.44,77.295,77.38,1166000000.0
2009-07-24 00:30:00,77.37,77.52,77.37,77.505,2223200000.0
2009-07-24 00:45:00,77.5,77.505,77.41,77.48,2416200000.0
2009-07-24 01:00:00,77.48,77.51,77.43,77.435,2191399996.0
2009-07-24 01:15:00,77.435,77.455,77.385,77.425,2576299998.0
2009-07-24 01:30:00,77.425,77.47,77.405,77.44,1530999999.0
2009-07-24 01:45:00,77.445,77.46,77.315,77.37,1947900004.0
2009-07-24 02:00:00,77.375,77.375,77.175,77.19,3222000000.0
2009-07-24 02:15:00,77.19,77.33,77.17,77.305,2671200000.0
2009-07-24 02:30:00,77.3,77.325,77.155,77.205,4919700001.0
2009-07-24 02:45:00,77.2,77.225,77.09,77.14,3991199999.0
2009-07-24 03:00:00,77.14,77.145,76.99,77.105,3979599997.0
2009-07-24 03:15:00,77.12,77.13,76.925,76.985,5673000000.0
2009-07-24 03:30:00,76.985,77.09,76.965,77.08,4709400000.0
2009-07-24 03:45:00,77.085,77.105,77.025,77.105,3850599994.0
2009-07-24 04:00:00,77.1,77.12,77.025,77.04,1888000000.0
2009-07-24 04:15:00,77.025,77.09,77.015,77.075,4360900004.0
2009-07-24 04:30:00,77.07,77.1,77.025,77.04,4701000001.0
2009-07-24 04:45:00,77.035,77.045,76.975,77.02,3589599996.0
2009-07-24 05:00:00,77.015,77.095,77.0,77.09,3742599995.0
2009-07-24 05:15:00,77.09,77.13,77.035,77.055,3641999979.0
2009-07-24 05:30:00,77.06,77.095,77.03,77.045,4400799995.0
2009-07-24 05:45:00,77.035,77.09,76.99,77.005,3901600000.0
2009-07-24 06:00:00,77.0,77.135,77.0,77.095,2403199996.0
2009-07-24 06:15:00,77.095,77.13,77.075,77.115,2485400001.0
2009-07-24 06:30:00,77.12,77.275,77.105,77.235,2382500001.0
2009-07-24 06:45:00,77.23,77.265,77.19,77.235,4785199972.0
2009-07-24 07:00:00,77.235,77.25,77.185,77.25,2724199993.0
2009-07-24 07:15:00,77.255,77.39,77.255,77.355,4406600001.0
2009-07-24 07:30:00,77.355,77.36,77.3,77.325,3957199977.0
2009-07-24 07:45:00,77.32,77.335,77.23,77.335,4653999986.0
2009-07-24 08:00:00,77.33,77.335,77.2,77.235,4903200002.0
2009-07-24 08:15:00,77.235,77.295,77.18,77.215,8145799994.0
2009-07-24 08:30:00,77.22,77.325,77.19,77.31,7159199986.0
2009-07-24 08:45:00,77.31,77.375,77.275,77.355,6130199987.0
2009-07-24 09:00:00,77.355,77.365,77.105,77.185,9609599987.0
2009-07-24 09:15:00,77.185,77.35,77.155,77.335,8984999987.0
2009-07-24 09:30:00,77.33,77.41,77.305,77.41,5465799999.0
2009-07-24 09:45:00,77.405,77.45,77.35,77.395,6721200016.0
2009-07-24 10:00:00,77.405,77.65,77.36,77.63,10652599997.0
2009-07-24 10:15:00,77.635,77.695,77.555,77.69,11931199987.0
2009-07-24 10:30:00,77.69,77.69,77.53,77.58,10746799987.0
2009-07-24 10:45:00,77.58,77.585,77.375,77.45,7457799998.0
2009-07-24 11:00:00,77.46,77.57,77.415,77.565,7688999995.0
2009-07-24 11:15:00,77.57,77.59,77.445,77.46,5935900000.0
2009-07-24 11:30:00,77.46,77.47,77.385,77.425,5360799985.0
2009-07-24 11:45:00,77.435,77.555,77.405,77.44,7918399975.0
2009-07-24 12:00:00,77.445,77.535,77.445,77.495,10089099980.0
2009-07-24 12:15:00,77.495,77.555,77.475,77.51,6611200009.0
2009-07-24 12:30:00,77.505,77.54,77.44,77.525,4695399988.0
2009-07-24 12:45:00,77.515,77.585,77.465,77.525,5026799998.0
2009-07-24 13:00:00,77.525,77.615,77.495,77.545,5954800008.0
2009-07-24 13:15:00,77.545,77.61,77.465,77.53,7282599982.0
2009-07-24 13:30:00,77.535,77.595,77.505,77.515,6831799990.0
2009-07-24 13:45:00,77.515,77.625,77.515,77.585,7699999997.0
2009-07-24 14:00:00,77.585,77.6,77.46,77.475,5583200001.0
2009-07-24 14:15:00,77.475,77.495,77.39,77.415,9459600008.0
2009-07-24 14:30:00,77.415,77.55,77.355,77.485,8811799993.0
2009-07-24 14:45:00,77.49,77.495,77.35,77.365,7407000001.0
2009-07-24 15:00:00,77.365,77.515,77.365,77.5,10010199982.0
2009-07-24 15:15:00,77.495,77.53,77.42,77.51,12371599979.0
2009-07-24 15:30:00,77.51,77.625,77.38,77.545,18362199943.0
2009-07-24 15:45:00,77.55,77.61,77.315,77.34,17869399980.0
2009-07-24 16:00:00,77.345,77.445,77.255,77.265,15826599991.0
2009-07-24 16:15:00,77.27,77.365,77.235,77.335,13713399991.0
2009-07-24 16:30:00,77.34,77.34,77.115,77.16,13863199986.0
2009-07-24 16:45:00,77.135,77.25,77.045,77.145,17284999976.0
2009-07-24 17:00:00,77.145,77.245,77.065,77.195,16237600007.0
2009-07-24 17:15:00,77.18,77.315,77.18,77.29,16234599978.0
2009-07-24 17:30:00,77.29,77.345,77.245,77.245,13962999982.0
2009-07-24 17:45:00,77.245,77.415,77.195,77.415,6991399981.0
2009-07-24 18:00:00,77.42,77.49,77.33,77.425,13053399982.0
2009-07-24 18:15:00,77.43,77.45,77.335,77.375,6226399982.0
2009-07-24 18:30:00,77.375,77.45,77.35,77.4,5508200002.0
2009-07-24 18:45:00,77.4,77.52,77.395,77.485,10087800017.0
2009-07-24 19:00:00,77.485,77.53,77.465,77.485,6704199982.0
2009-07-24 19:15:00,77.485,77.515,77.45,77.505,6376599968.0
2009-07-24 19:30:00,77.52,77.625,77.505,77.515,7029599985.0
2009-07-24 19:45:00,77.515,77.575,77.495,77.51,6390199969.0
2009-07-24 20:00:00,77.51,77.57,77.45,77.45,5658599971.0
2009-07-24 20:15:00,77.45,77.475,77.34,77.425,5686999958.0
2009-07-24 20:30:00,77.425,77.43,77.325,77.375,3709199997.0
2009-07-24 20:45:00,77.375,77.435,77.31,77.35,5350599952.0
2009-07-24 21:00:00,77.35,77.355,77.31,77.35,3002400011.0
2009-07-24 21:15:00,77.345,77.39,77.325,77.34,3407000005.0
2009-07-24 21:30:00,77.335,77.36,77.285,77.29,4880200026.0
2009-07-24 21:45:00,77.29,77.395,77.29,77.38,7304400076.0
2009-07-24 22:00:00,77.375,77.435,77.375,77.415,1853200012.0
2009-07-24 22:15:00,77.415,77.43,77.38,77.425,768599999.0
2009-07-24 22:30:00,77.43,77.48,77.405,77.455,719400000.0
2009-07-24 22:45:00,77.455,77.51,77.43,77.43,2055400011.0
2009-07-26 23:00:00,77.481,77.704,77.481,77.615,1038800002.0
2009-07-26 23:15:00,77.615,77.64,77.577,77.6,807600000.0
2009-07-26 23:30:00,77.6,77.6,77.415,77.433,1303000001.0
2009-07-26 23:45:00,77.428,77.595,77.413,77.51,1121800000.0
2009-07-27 00:00:00,77.51,77.61,77.435,77.465,2649199999.0
2009-07-27 00:15:00,77.46,77.475,77.385,77.42,1028999999.0
2009-07-27 00:30:00,77.425,77.425,77.355,77.375,769000000.0
2009-07-27 00:45:00,77.375,77.375,77.27,77.375,1766400000.0
2009-07-27 01:00:00,77.375,77.4,77.355,77.355,2039099992.0
2009-07-27 01:15:00,77.35,77.35,77.29,77.33,2969399988.0
2009-07-27 01:30:00,77.335,77.41,77.32,77.385,1283400000.0
2009-07-27 01:45:00,77.38,77.38,77.235,77.275,2369000000.0
2009-07-27 02:00:00,77.265,77.29,77.175,77.195,4071500008.0
2009-07-27 02:15:00,77.2,77.405,77.195,77.39,3879200000.0
2009-07-27 02:30:00,77.39,77.55,77.39,77.545,4084800000.0
2009-07-27 02:45:00,77.545,77.58,77.49,77.535,5290600000.0
2009-07-27 03:00:00,77.535,77.705,77.525,77.67,5447800000.0
2009-07-27 03:15:00,77.67,77.71,77.54,77.55,3720600004.0
2009-07-27 03:30:00,77.545,77.605,77.495,77.565,3962199999.0
2009-07-27 03:45:00,77.565,77.625,77.51,77.53,3357000005.0
2009-07-27 04:00:00,77.53,77.535,77.435,77.49,3438999993.0
2009-07-27 04:15:00,77.49,77.56,77.485,77.525,4152200004.0
2009-07-27 04:30:00,77.525,77.565,77.525,77.525,3123199996.0
2009-07-27 04:45:00,77.52,77.64,77.51,77.63,3391800001.0
2009-07-27 05:00:00,77.62,77.665,77.61,77.645,3712199986.0
2009-07-27 05:15:00,77.645,77.705,77.615,77.7,2667000006.0
2009-07-27 05:30:00,77.695,77.845,77.675,77.785,6018000003.0
2009-07-27 05:45:00,77.8,77.885,77.755,77.845,7041999952.0
2009-07-27 06:00:00,77.845,77.865,77.705,77.715,6868099956.0
2009-07-27 06:15:00,77.715,77.78,77.69,77.715,5927799996.0
2009-07-27 06:30:00,77.71,77.73,77.67,77.67,5115800000.0
2009-07-27 06:45:00,77.67,77.78,77.66,77.775,3857799992.0
2009-07-27 07:00:00,77.775,77.81,77.695,77.775,6013199960.0
2009-07-27 07:15:00,77.775,77.815,77.715,77.79,6354799963.0
2009-07-27 07:30:00,77.79,77.8,77.71,77.75,6535399963.0
2009-07-27 07:45:00,77.75,77.855,77.73,77.84,6426799956.0
2009-07-27 08:00:00,77.84,77.945,77.83,77.87,7320199975.0
2009-07-27 08:15:00,77.875,77.94,77.86,77.935,9375599972.0
2009-07-27 08:30:00,77.925,78.035,77.92,77.965,12149199995.0
2009-07-27 08:45:00,77.97,78.13,77.945,78.035,11746999998.0
2009-07-27 09:00:00,78.035,78.105,77.96,78.04,13582399976.0
2009-07-27 09:15:00,78.04,78.095,77.94,78.045,11844200012.0
2009-07-27 09:30:00,78.04,78.075,77.915,77.945,11211400004.0
2009-07-27 09:45:00,77.95,78.07,77.905,77.99,11820200003.0
2009-07-27 10:00:00,77.995,78.09,77.975,78.065,14042699993.0
2009-07-27 10:15:00,78.08,78.125,77.96,77.995,11271399983.0
2009-07-27 10:30:00,77.985,78.095,77.98,78.07,11049000014.0
2009-07-27 10:45:00,78.075,78.22,78.06,78.195,11927199974.0
2009-07-27 11:00:00,78.195,78.23,78.085,78.155,10660499983.0
2009-07-27 11:15:00,78.16,78.24,78.115,78.175,12659700004.0
2009-07-27 11:30:00,78.18,78.255,78.165,78.23,6827199984.0
2009-07-27 11:45:00,78.23,78.365,78.22,78.35,15637399980.0
2009-07-27 12:00:00,78.35,78.38,78.275,78.335,13545799964.0
2009-07-27 12:15:00,78.335,78.42,78.33,78.415,8691999994.0
2009-07-27 12:30:00,78.42,78.505,78.38,78.485,15039599998.0
2009-07-27 12:45:00,78.485,78.55,78.41,78.415,8243599994.0
2009-07-27 13:00:00,78.41,78.595,78.385,78.515,7746999981.0
2009-07-27 13:15:00,78.505,78.57,78.48,78.505,6832799995.0
2009-07-27 13:30:00,78.505,78.51,78.305,78.355,9465000035.0
2009-07-27 13:45:00,78.355,78.485,78.355,78.4,6508600005.0
2009-07-27 14:00:00,78.4,78.435,78.175,78.23,8212600016.0
2009-07-27 14:15:00,78.23,78.28,78.145,78.185,7544999993.0
2009-07-27 14:30:00,78.19,78.365,78.12,78.365,10802099992.0
2009-07-27 14:45:00,78.365,78.395,78.305,78.36,10469999978.0
2009-07-27 15:00:00,78.365,78.38,78.23,78.275,7751999998.0
2009-07-27 15:15:00,78.28,78.32,78.125,78.17,7929999997.0
2009-07-27 15:30:00,78.18,78.285,78.115,78.205,16940000043.0
2009-07-27 15:45:00,78.21,78.26,78.125,78.205,19843000010.0
2009-07-27 16:00:00,78.205,78.62,78.06,78.1,24134299960.0
2009-07-27 16:15:00,78.095,78.245,78.085,78.14,20045999974.0
2009-07-27 16:30:00,78.14,78.165,77.909,78.045,22104799970.0
2009-07-27 16:45:00,78.04,78.195,78.03,78.185,16764199980.0
2009-07-27 17:00:00,78.2,78.335,78.175,78.315,19611400019.0
2009-07-27 17:15:00,78.288,78.445,78.265,78.345,18435199999.0
2009-07-27 17:30:00,78.34,78.4,78.25,78.33,17515800000.0
2009-07-27 17:45:00,78.33,78.385,78.23,78.26,16467599939.0
2009-07-27 18:00:00,78.26,78.305,78.205,78.245,10893999970.0
2009-07-27 18:15:00,78.25,78.335,78.235,78.245,7651999982.0
2009-07-27 18:30:00,78.255,78.325,78.225,78.23,8445599988.0
2009-07-27 18:45:00,78.23,78.31,78.18,78.29,9271599968.0
2009-07-27 19:00:00,78.3,78.315,78.24,78.275,7834799972.0
2009-07-27 19:15:00,78.275,78.275,78.065,78.08,5569399954.0
2009-07-27 19:30:00,78.085,78.2,78.06,78.135,5915199988.0
2009-07-27 19:45:00,78.135,78.27,78.115,78.255,8567200007.0
2009-07-27 20:00:00,78.26,78.265,78.175,78.225,5335799977.0
2009-07-27 20:15:00,78.225,78.255,78.19,78.22,5714599990.0
2009-07-27 20:30:00,78.22,78.305,78.19,78.3,9471399958.0
2009-07-27 20:45:00,78.295,78.34,78.265,78.315,5384999984.0
2009-07-27 21:00:00,78.315,78.37,78.27,78.32,7024600014.0
2009-07-27 21:15:00,78.325,78.36,78.275,78.34,6340600009.0
2009-07-27 21:30:00,78.345,78.365,78.215,78.265,6441800037.0
2009-07-27 21:45:00,78.265,78.335,78.195,78.3,8027000027.0
2009-07-27 22:00:00,78.3,78.32,78.237,78.295,4203000003.0
2009-07-27 22:15:00,78.295,78.365,78.29,78.365,1418200005.0
2009-07-27 22:30:00,78.36,78.38,78.32,78.325,1245799996.0
2009-07-27 22:45:00,78.32,78.35,78.24,78.28,2198000003.0
2009-07-27 23:00:00,78.295,78.33,78.24,78.302,2346400005.0
2009-07-27 23:15:00,78.325,78.34,78.28,78.33,704900001.0
2009-07-27 23:30:00,78.33,78.345,78.296,78.325,547800001.0
2009-07-27 23:45:00,78.325,78.365,78.31,78.328,1251599996.0
2009-07-28 00:00:00,78.335,78.365,78.315,78.35,1449000005.0
2009-07-28 00:15:00,78.35,78.35,78.275,78.305,1690199999.0
2009-07-28 00:30:00,78.305,78.305,78.215,78.235,1391399997.0
2009-07-28 00:45:00,78.235,78.35,78.175,78.34,1700599995.0
2009-07-28 01:00:00,78.345,78.35,78.265,78.315,4246599973.0
2009-07-28 01:15:00,78.31,78.31,78.2,78.24,2175199994.0
2009-07-28 01:30:00,78.24,78.315,78.225,78.28,1379400000.0
2009-07-28 01:45:00,78.27,78.3,78.2,78.23,1964999999.0
2009-07-28 02:00:00,78.24,78.24,78.08,78.14,4827999996.0
2009-07-28 02:15:00,78.14,78.145,78.005,78.005,3952100000.0
2009-07-28 02:30:00,78.01,78.12,77.99,78.075,4406400001.0
2009-07-28 02:45:00,78.075,78.105,77.995,78.045,4268200001.0
2009-07-28 03:00:00,78.045,78.195,78.025,78.12,3994799998.0
2009-07-28 03:15:00,78.13,78.135,78.02,78.04,2375800000.0
2009-07-28 03:30:00,78.045,78.095,78.04,78.09,2011300000.0
2009-07-28 03:45:00,78.085,78.105,78.02,78.105,1940399997.0
2009-07-28 04:00:00,78.105,78.105,77.955,77.985,2838099998.0
2009-07-28 04:15:00,77.98,78.02,77.96,78.005,3534050005.0
2009-07-28 04:30:00,78.005,78.01,77.865,77.88,3492349994.0
2009-07-28 04:45:00,77.885,77.99,77.885,77.965,3580399999.0
2009-07-28 05:00:00,77.965,78.32,77.965,78.32,7250399954.0
2009-07-28 05:15:00,78.32,78.495,78.31,78.425,8171099986.0
2009-07-28 05:30:00,78.425,78.45,78.325,78.365,6317299970.0
2009-07-28 05:45:00,78.365,78.42,78.33,78.385,4475999980.0
2009-07-28 06:00:00,78.385,78.695,78.365,78.62,5874799980.0
2009-07-28 06:15:00,78.63,78.645,78.57,78.575,5847799996.0
2009-07-28 06:30:00,78.575,78.755,78.575,78.7,4694199999.0
2009-07-28 06:45:00,78.715,78.805,78.7,78.76,5236099990.0
2009-07-28 07:00:00,78.755,78.765,78.69,78.705,3220899996.0
2009-07-28 07:15:00,78.71,78.9,78.69,78.87,5043199998.0
2009-07-28 07:30:00,78.87,78.995,78.835,78.945,5641999991.0
2009-07-28 07:45:00,78.945,79.005,78.895,78.99,7643999977.0
2009-07-28 08:00:00,78.99,79.075,78.91,79.05,7226400009.0
2009-07-28 08:15:00,79.05,79.06,78.955,79.025,13678720001.0
2009-07-28 08:30:00,79.03,79.1,78.985,78.985,13858399980.0
2009-07-28 08:45:00,78.985,79.035,78.97,79.02,11120399961.0
2009-07-28 09:00:00,79.015,79.13,78.98,79.055,9609900000.0
2009-07-28 09:15:00,79.065,79.125,78.98,79.095,9544999998.0
2009-07-28 09:30:00,79.11,79.285,79.09,79.265,9140200012.0
2009-07-28 09:45:00,79.265,79.285,79.22,79.255,12625399974.0
2009-07-28 10:00:00,79.245,79.275,79.085,79.175,9961999983.0
2009-07-28 10:15:00,79.155,79.18,79.06,79.07,9212999970.0
2009-07-28 10:30:00,79.075,79.105,78.865,78.95,11495799995.0
2009-07-28 10:45:00,78.945,79.0,78.925,78.98,7319799981.0
2009-07-28 11:00:00,78.98,78.99,78.715,78.795,10100599991.0
2009-07-28 11:15:00,78.795,78.82,78.63,78.71,10529400004.0
2009-07-28 11:30:00,78.705,78.855,78.64,78.795,10388399993.0
2009-07-28 11:45:00,78.795,78.905,78.745,78.905,8955399993.0
2009-07-28 12:00:00,78.895,78.9,78.79,78.88,6855999981.0
2009-07-28 12:15:00,78.88,78.945,78.825,78.93,3549599996.0
2009-07-28 12:30:00,78.93,78.95,78.755,78.78,5879399997.0
2009-07-28 12:45:00,78.79,78.84,78.76,78.77,4335599981.0
2009-07-28 13:00:00,78.775,78.865,78.72,78.845,9141600001.0
2009-07-28 13:15:00,78.85,78.885,78.685,78.815,10450199986.0
2009-07-28 13:30:00,78.815,78.855,78.575,78.62,9413799988.0
2009-07-28 13:45:00,78.62,78.63,78.245,78.42,12589199966.0
2009-07-28 14:00:00,78.425,78.605,78.415,78.485,9315999989.0
2009-07-28 14:15:00,78.485,78.59,78.48,78.535,6933599994.0
2009-07-28 14:30:00,78.535,78.555,78.405,78.45,9117399991.0
2009-07-28 14:45:00,78.45,78.755,78.44,78.65,11011799979.0
2009-07-28 15:00:00,78.66,78.74,78.4,78.405,11417200000.0
2009-07-28 15:15:00,78.41,78.5,78.3,78.385,11977999977.0
2009-07-28 15:30:00,78.385,78.635,78.38,78.585,16722999996.0
2009-07-28 15:45:00,78.585,78.72,78.53,78.705,19626800023.0
2009-07-28 16:00:00,78.695,78.695,78.165,78.225,21876199989.0
2009-07-28 16:15:00,78.22,78.355,78.13,78.315,16680400003.0
2009-07-28 16:30:00,78.315,78.345,78.225,78.325,13928599982.0
2009-07-28 16:45:00,78.325,78.45,78.3,78.325,16503000015.0
2009-07-28 17:00:00,78.315,78.325,77.97,77.98,18481799955.0
2009-07-28 17:15:00,77.98,78.055,77.57,77.58,18698999978.0
2009-07-28 17:30:00,77.57,77.625,77.33,77.575,16140999994.0
2009-07-28 17:45:00,77.58,77.725,77.575,77.655,13134199999.0
2009-07-28 18:00:00,77.65,77.705,77.495,77.695,12089600012.0
2009-07-28 18:15:00,77.695,77.79,77.54,77.555,7870200001.0
2009-07-28 18:30:00,77.555,77.665,77.545,77.57,5036400002.0
2009-07-28 18:45:00,77.57,77.58,77.435,77.5,8209000005.0
2009-07-28 19:00:00,77.5,77.83,77.48,77.83,8695799975.0
2009-07-28 19:15:00,77.825,77.91,77.74,77.825,6855999988.0
2009-07-28 19:30:00,77.825,77.905,77.81,77.815,6092999979.0
2009-07-28 19:45:00,77.82,78.065,77.77,78.02,8544599978.0
2009-07-28 20:00:00,78.025,78.12,77.88,78.08,6440400004.0
2009-07-28 20:15:00,78.08,78.16,78.05,78.095,6364400013.0
2009-07-28 20:30:00,78.095,78.315,78.095,78.175,7973800003.0
2009-07-28 20:45:00,78.175,78.24,78.09,78.215,5265400005.0
2009-07-28 21:00:00,78.215,78.225,78.105,78.225,5066599998.0
2009-07-28 21:15:00,78.22,78.23,78.09,78.15,4637200006.0
2009-07-28 21:30:00,78.155,78.29,78.14,78.265,3899800000.0
2009-07-28 21:45:00,78.265,78.355,78.26,78.335,3644400000.0
2009-07-28 22:00:00,78.335,78.43,78.25,78.265,2710000001.0
2009-07-28 22:15:00,78.27,78.325,78.265,78.285,1050599996.0
2009-07-28 22:30:00,78.285,78.33,78.21,78.22,1267200000.0
2009-07-28 22:45:00,78.225,78.235,78.15,78.155,1941799994.0
2009-07-28 23:00:00,78.145,78.215,78.135,78.19,1373000000.0
2009-07-28 23:15:00,78.19,78.205,78.14,78.155,1053799992.0
2009-07-28 23:30:00,78.155,78.155,78.005,78.075,2289199992.0
2009-07-28 23:45:00,78.09,78.1,78.015,78.095,1346000004.0
2009-07-29 00:00:00,78.095,78.125,78.0,78.0,1151599998.0
2009-07-29 00:15:00,78.0,78.025,77.955,77.99,1391800000.0
2009-07-29 00:30:00,77.995,78.04,77.985,78.02,898200000.0
2009-07-29 00:45:00,78.02,78.025,77.77,77.78,2006599999.0
2009-07-29 01:00:00,77.775,77.85,77.745,77.84,3445199998.0
2009-07-29 01:15:00,77.84,77.94,77.82,77.83,3617400000.0
2009-07-29 01:30:00,77.83,77.83,77.675,77.75,4027400000.0
2009-07-29 01:45:00,77.75,77.795,77.705,77.79,3672400001.0
2009-07-29 02:00:00,77.78,77.92,77.78,77.86,4325400003.0
2009-07-29 02:15:00,77.86,78.01,77.85,78.01,2333800000.0
2009-07-29 02:30:00,78.015,78.22,77.985,78.205,3891999999.0
2009-07-29 02:45:00,78.205,78.32,78.18,78.18,5637100000.0
2009-07-29 03:00:00,78.19,78.32,78.135,78.19,4163200002.0
2009-07-29 03:15:00,78.18,78.27,78.175,78.255,3776599999.0
2009-07-29 03:30:00,78.24,78.365,78.235,78.295,5498800001.0
2009-07-29 03:45:00,78.295,78.31,78.03,78.03,5630200003.0
2009-07-29 04:00:00,78.03,78.08,77.95,78.065,4514999991.0
2009-07-29 04:15:00,78.065,78.15,78.035,78.08,2849199990.0
2009-07-29 04:30:00,78.075,78.13,78.055,78.12,2879599992.0
2009-07-29 04:45:00,78.12,78.15,77.97,78.005,5236899974.0
2009-07-29 05:00:00,78.01,78.06,77.93,77.97,4621099992.0
2009-07-29 05:15:00,77.965,78.02,77.835,77.85,5431299965.0
2009-07-29 05:30:00,77.85,77.91,77.74,77.755,6126799984.0
2009-07-29 05:45:00,77.755,77.855,77.63,77.665,6535799974.0
2009-07-29 06:00:00,77.665,77.89,77.645,77.87,9904599950.0
2009-07-29 06:15:00,77.865,77.945,77.79,77.91,4498599988.0
2009-07-29 06:30:00,77.91,77.96,77.845,77.87,5093999980.0
2009-07-29 06:45:00,77.87,77.98,77.865,77.975,5741099991.0
2009-07-29 07:00:00,77.975,77.98,77.77,77.83,8598299974.0
2009-07-29 07:15:00,77.83,77.83,77.655,77.775,7533449966.0
2009-07-29 07:30:00,77.775,77.8,77.655,77.685,6120999972.0
2009-07-29 07:45:00,77.685,77.7,77.56,77.665,6489599973.0
2009-07-29 08:00:00,77.67,77.67,77.43,77.515,9996599984.0
2009-07-29 08:15:00,77.51,77.525,76.845,77.055,12520699997.0
2009-07-29 08:30:00,77.055,77.14,76.935,77.045,10440300018.0
2009-07-29 08:45:00,77.035,77.18,76.945,77.035,9485200007.0
2009-07-29 09:00:00,77.035,77.32,77.025,77.295,12527699989.0
2009-07-29 09:15:00,77.295,77.365,77.21,77.245,11746599992.0
2009-07-29 09:30:00,77.245,77.44,77.085,77.42,9591800010.0
2009-07-29 09:45:00,77.42,77.56,77.375,77.47,11728599986.0
2009-07-29 10:00:00,77.475,77.565,77.42,77.54,9455399984.0
2009-07-29 10:15:00,77.53,77.615,77.42,77.43,10059600012.0
2009-07-29 10:30:00,77.43,77.645,77.335,77.645,8777999992.0
2009-07-29 10:45:00,77.64,77.725,77.55,77.64,9728599971.0
2009-07-29 11:00:00,77.64,77.685,77.56,77.565,9306599969.0
2009-07-29 11:15:00,77.565,77.74,77.54,77.665,9395199986.0
2009-07-29 11:30:00,77.66,77.76,77.62,77.695,7756999999.0
2009-07-29 11:45:00,77.69,77.74,77.62,77.62,6208399994.0
2009-07-29 12:00:00,77.62,77.81,77.605,77.77,7011399998.0
2009-07-29 12:15:00,77.77,77.85,77.715,77.72,7245000000.0
2009-07-29 12:30:00,77.72,77.815,77.665,77.715,6432999982.0
2009-07-29 12:45:00,77.725,78.005,77.71,77.895,10932800026.0
2009-07-29 13:00:00,77.89,77.945,77.805,77.88,7586999988.0
2009-07-29 13:15:00,77.875,77.985,77.79,77.795,10378199990.0
2009-07-29 13:30:00,77.795,77.92,77.735,77.805,11039400008.0
2009-07-29 13:45:00,77.805,77.88,77.625,77.635,9974999992.0
2009-07-29 14:00:00,77.635,77.785,77.575,77.74,11779799978.0
2009-07-29 14:15:00,77.735,77.92,77.695,77.87,11772199971.0
2009-07-29 14:30:00,77.865,78.005,77.555,77.58,17523499990.0
2009-07-29 14:45:00,77.58,77.66,77.545,77.64,10612599986.0
2009-07-29 15:00:00,77.635,77.885,77.61,77.68,12233399981.0
2009-07-29 15:15:00,77.68,77.71,77.615,77.665,13467599990.0
2009-07-29 15:30:00,77.675,77.77,77.49,77.76,20433399980.0
2009-07-29 15:45:00,77.76,77.93,77.63,77.84,19344400029.0
2009-07-29 16:00:00,77.835,78.02,77.825,77.915,21012200016.0
2009-07-29 16:15:00,77.915,77.925,77.69,77.875,18973200010.0
2009-07-29 16:30:00,77.875,77.89,77.63,77.715,18534600006.0
2009-07-29 16:45:00,77.71,77.875,77.7,77.76,19574200027.0
2009-07-29 17:00:00,77.76,77.785,77.575,77.575,19159399979.0
2009-07-29 17:15:00,77.575,77.6,77.325,77.505,16616799989.0
2009-07-29 17:30:00,77.5,77.53,77.295,77.525,16826799990.0
2009-07-29 17:45:00,77.525,77.665,77.495,77.65,15302599987.0
2009-07-29 18:00:00,77.655,77.71,77.57,77.635,11909600002.0
2009-07-29 18:15:00,77.635,77.645,77.515,77.565,11055799980.0
2009-07-29 18:30:00,77.565,77.8,77.565,77.695,12944599991.0
2009-07-29 18:45:00,77.695,77.725,77.625,77.675,11273599972.0
2009-07-29 19:00:00,77.675,77.735,77.53,77.605,18467999903.0
2009-07-29 19:15:00,77.605,77.615,77.24,77.315,15744599921.0
2009-07-29 19:30:00,77.315,77.45,77.265,77.44,16422399917.0
2009-07-29 19:45:00,77.44,77.44,77.325,77.425,10775999923.0
2009-07-29 20:00:00,77.43,77.475,77.295,77.325,11936999939.0
2009-07-29 20:15:00,77.325,77.415,77.295,77.375,12807199934.0
2009-07-29 20:30:00,77.375,77.4,77.215,77.24,11020199950.0
2009-07-29 20:45:00,77.23,77.315,77.165,77.19,11992399916.0
2009-07-29 21:00:00,77.19,77.385,77.185,77.35,6480000038.0
2009-07-29 21:15:00,77.375,77.445,77.325,77.405,5789000014.0
2009-07-29 21:30:00,77.415,77.58,77.385,77.52,8698800028.0
2009-07-29 21:45:00,77.52,77.62,77.5,77.515,8276200064.0
2009-07-29 22:00:00,77.515,77.64,77.48,77.635,4553200032.0
2009-07-29 22:15:00,77.64,77.75,77.635,77.665,2017600007.0
2009-07-29 22:30:00,77.665,77.69,77.635,77.665,3282000012.0
2009-07-29 22:45:00,77.655,77.69,77.585,77.6,2502000001.0
2009-07-29 23:00:00,77.595,77.705,77.53,77.61,1951200005.0
2009-07-29 23:15:00,77.61,77.7,77.57,77.695,1277200002.0
2009-07-29 23:30:00,77.695,77.745,77.645,77.69,1334200001.0
2009-07-29 23:45:00,77.685,77.7,77.61,77.645,1735200001.0
2009-07-30 00:00:00,77.645,77.695,77.585,77.585,1912600000.0
2009-07-30 00:15:00,77.585,77.6,77.56,77.585,987600000.0
2009-07-30 00:30:00,77.585,77.6,77.565,77.575,827000000.0
2009-07-30 00:45:00,77.575,77.59,77.425,77.455,1710800000.0
2009-07-30 01:00:00,77.455,77.615,77.45,77.52,1642800000.0
2009-07-30 01:15:00,77.52,77.55,77.47,77.54,1803199998.0
2009-07-30 01:30:00,77.54,77.545,77.45,77.505,2238299997.0
2009-07-30 01:45:00,77.505,77.58,77.45,77.515,3233199999.0
2009-07-30 02:00:00,77.515,77.915,77.515,77.865,4893200000.0
2009-07-30 02:15:00,77.87,77.97,77.77,77.845,5732200000.0
2009-07-30 02:30:00,77.835,77.865,77.76,77.775,4897799999.0
2009-07-30 02:45:00,77.775,77.82,77.72,77.815,4864199998.0
2009-07-30 03:00:00,77.815,77.825,77.625,77.675,4658200000.0
2009-07-30 03:15:00,77.685,77.73,77.59,77.635,3318200000.0
2009-07-30 03:30:00,77.64,77.79,77.365,77.43,6891399999.0
2009-07-30 03:45:00,77.445,77.82,77.425,77.755,4331200000.0
2009-07-30 04:00:00,77.76,77.845,77.705,77.735,4093999999.0
2009-07-30 04:15:00,77.735,77.805,77.73,77.755,4158799987.0
2009-07-30 04:30:00,77.755,77.795,77.625,77.665,3897599992.0
2009-07-30 04:45:00,77.665,77.745,77.665,77.71,3764199985.0
2009-07-30 05:00:00,77.71,77.73,77.48,77.55,6323799974.0
2009-07-30 05:15:00,77.545,77.64,77.435,77.515,5794999983.0
2009-07-30 05:30:00,77.515,77.6,77.515,77.57,3109199995.0
2009-07-30 05:45:00,77.565,77.64,77.54,77.555,3721599992.0
2009-07-30 06:00:00,77.555,77.625,77.525,77.575,3912799980.0
2009-07-30 06:15:00,77.57,77.645,77.55,77.63,4865999972.0
2009-07-30 06:30:00,77.625,77.68,77.605,77.63,5575999954.0
2009-07-30 06:45:00,77.63,77.665,77.509,77.62,4963799973.0
2009-07-30 07:00:00,77.62,77.72,77.605,77.7,5382799966.0
2009-07-30 07:15:00,77.7,77.835,77.7,77.8,8809399968.0
2009-07-30 07:30:00,77.8,77.97,77.795,77.96,5943999978.0
2009-07-30 07:45:00,77.965,78.03,77.93,77.935,11699699949.0
2009-07-30 08:00:00,77.945,78.045,77.925,77.96,9603399951.0
2009-07-30 08:15:00,77.95,78.025,77.91,77.965,9832399997.0
2009-07-30 08:30:00,77.965,78.01,77.865,77.935,8430300001.0
2009-07-30 08:45:00,77.935,78.18,77.935,78.175,11398600007.0
2009-07-30 09:00:00,78.16,78.19,78.025,78.1,12766800050.0
2009-07-30 09:15:00,78.1,78.13,77.93,77.96,8846600012.0
2009-07-30 09:30:00,77.955,78.025,77.875,77.94,6882799993.0
2009-07-30 09:45:00,77.94,78.105,77.935,78.03,6853000026.0
2009-07-30 10:00:00,78.025,78.165,78.02,78.155,8365199982.0
2009-07-30 10:15:00,78.155,78.185,78.005,78.05,8430600005.0
2009-07-30 10:30:00,78.055,78.065,77.88,77.98,7352399986.0
2009-07-30 10:45:00,77.985,78.15,77.975,78.04,6312399990.0
2009-07-30 11:00:00,78.055,78.185,78.035,78.175,6690200000.0
2009-07-30 11:15:00,78.17,78.255,78.095,78.15,9024000009.0
2009-07-30 11:30:00,78.15,78.27,78.135,78.245,8570800015.0
2009-07-30 11:45:00,78.245,78.285,78.155,78.2,8502000024.0
2009-07-30 12:00:00,78.2,78.365,78.19,78.35,8898199996.0
2009-07-30 12:15:00,78.365,78.535,78.365,78.485,6720100005.0
2009-07-30 12:30:00,78.48,78.555,78.445,78.5,8395800007.0
2009-07-30 12:45:00,78.5,78.55,78.41,78.44,5155599994.0
2009-07-30 13:00:00,78.435,78.485,78.4,78.425,5457000018.0
2009-07-30 13:15:00,78.425,78.505,78.395,78.415,6513800027.0
2009-07-30 13:30:00,78.42,78.475,78.375,78.455,5031799973.0
2009-07-30 13:45:00,78.46,78.51,78.415,78.455,7022600013.0
2009-07-30 14:00:00,78.46,78.575,78.45,78.55,9490199992.0
2009-07-30 14:15:00,78.555,78.67,78.545,78.605,9551899998.0
2009-07-30 14:30:00,78.61,78.875,78.505,78.81,7876200005.0
2009-07-30 14:45:00,78.81,78.94,78.79,78.915,7854800004.0
2009-07-30 15:00:00,78.915,78.95,78.825,78.865,11008800016.0
2009-07-30 15:15:00,78.865,78.895,78.74,78.745,11586800009.0
2009-07-30 15:30:00,78.745,78.79,78.595,78.675,19795199953.0
2009-07-30 15:45:00,78.685,78.965,78.46,78.935,16998199978.0
2009-07-30 16:00:00,78.935,78.98,78.82,78.92,19805599964.0
2009-07-30 16:15:00,78.925,79.035,78.865,78.925,17849199935.0
2009-07-30 16:30:00,78.92,79.07,78.915,78.965,17005599958.0
2009-07-30 16:45:00,78.96,79.105,78.94,79.105,16594599942.0
2009-07-30 17:00:00,79.105,79.14,78.985,79.125,15529200000.0
2009-07-30 17:15:00,79.125,79.255,79.07,79.125,13309799950.0
2009-07-30 17:30:00,79.12,79.23,79.115,79.12,13598199924.0
2009-07-30 17:45:00,79.12,79.225,79.045,79.12,14555399940.0
2009-07-30 18:00:00,79.12,79.175,79.035,79.07,12657999927.0
2009-07-30 18:15:00,79.075,79.185,79.065,79.175,12211999940.0
2009-07-30 18:30:00,79.17,79.245,79.135,79.23,12566999990.0
2009-07-30 18:45:00,79.235,79.245,79.16,79.16,8989799967.0
2009-07-30 19:00:00,79.16,79.295,79.015,79.19,17480699913.0
2009-07-30 19:15:00,79.19,79.25,79.145,79.18,13073999925.0
2009-07-30 19:30:00,79.18,79.29,79.165,79.205,13554400010.0
2009-07-30 19:45:00,79.205,79.23,79.105,79.11,10236199938.0
2009-07-30 20:00:00,79.11,79.175,79.08,79.125,8878599935.0
2009-07-30 20:15:00,79.12,79.125,79.025,79.1,9604999941.0
2009-07-30 20:30:00,79.095,79.115,79.045,79.055,8428399950.0
2009-07-30 20:45:00,79.055,79.105,79.025,79.05,6827999978.0
2009-07-30 21:00:00,79.06,79.08,78.975,79.015,5681600013.0
2009-07-30 21:15:00,79.015,79.115,79.005,79.045,7645000023.0
2009-07-30 21:30:00,79.045,79.05,78.75,78.75,10374400051.0
2009-07-30 21:45:00,78.75,78.9,78.695,78.72,12570600078.0
2009-07-30 22:00:00,78.72,78.825,78.715,78.74,3386200012.0
2009-07-30 22:15:00,78.74,78.75,78.63,78.635,3611000012.0
2009-07-30 22:30:00,78.635,78.775,78.63,78.775,1705400005.0
2009-07-30 22:45:00,78.78,78.925,78.78,78.88,2609200006.0
2009-07-30 23:00:00,78.88,78.91,78.775,78.86,1553000002.0
2009-07-30 23:15:00,78.86,78.885,78.791,78.85,616700000.0
2009-07-30 23:30:00,78.85,78.855,78.73,78.845,1440900003.0
2009-07-30 23:45:00,78.845,78.87,78.82,78.835,666400000.0
2009-07-31 00:00:00,78.83,78.85,78.784,78.81,824200000.0
2009-07-31 00:15:00,78.825,78.83,78.721,78.79,1230200000.0
2009-07-31 00:30:00,78.8,78.81,78.705,78.75,1082399999.0
2009-07-31 00:45:00,78.75,78.845,78.735,78.84,1380400000.0
2009-07-31 01:00:00,78.84,78.855,78.67,78.73,3539399980.0
2009-07-31 01:15:00,78.73,78.82,78.73,78.81,1862899996.0
2009-07-31 01:30:00,78.81,78.885,78.81,78.84,3632999999.0
2009-07-31 01:45:00,78.835,78.895,78.815,78.83,2226700000.0
2009-07-31 02:00:00,78.82,78.84,78.72,78.75,3371999998.0
2009-07-31 02:15:00,78.75,78.77,78.67,78.72,1830800000.0
2009-07-31 02:30:00,78.72,78.75,78.66,78.715,4012800000.0
2009-07-31 02:45:00,78.705,79.015,78.69,79.005,5363999997.0
2009-07-31 03:00:00,79.0,79.03,78.89,78.92,5682400001.0
2009-07-31 03:15:00,78.92,78.98,78.83,78.865,5522000004.0
2009-07-31 03:30:00,78.86,78.865,78.775,78.785,5040600001.0
2009-07-31 03:45:00,78.785,78.91,78.765,78.885,5014399995.0
2009-07-31 04:00:00,78.88,78.905,78.835,78.845,6128399975.0
2009-07-31 04:15:00,78.845,78.86,78.765,78.775,6364599974.0
2009-07-31 04:30:00,78.775,78.91,78.775,78.905,4716999987.0
2009-07-31 04:45:00,78.91,78.94,78.865,78.935,4839799970.0
2009-07-31 05:00:00,78.93,78.955,78.87,78.915,5306799959.0
2009-07-31 05:15:00,78.91,78.935,78.87,78.87,3587199986.0
2009-07-31 05:30:00,78.87,79.005,78.855,78.99,5626199950.0
2009-07-31 05:45:00,78.99,79.035,78.965,79.0,6467799954.0
2009-07-31 06:00:00,78.995,79.07,78.985,79.035,6758899985.0
2009-07-31 06:15:00,79.035,79.045,78.995,79.02,4291799999.0
2009-07-31 06:30:00,79.025,79.04,79.0,79.01,4445999982.0
2009-07-31 06:45:00,79.015,79.08,78.975,79.07,5057599968.0
2009-07-31 07:00:00,79.07,79.115,79.04,79.09,10101999927.0
2009-07-31 07:15:00,79.09,79.115,79.035,79.05,6378199970.0
2009-07-31 07:30:00,79.045,79.08,78.945,78.95,4636999979.0
2009-07-31 07:45:00,78.95,78.96,78.91,78.95,5878499971.0
2009-07-31 08:00:00,78.95,79.025,78.825,78.99,7137399993.0
2009-07-31 08:15:00,78.99,79.095,78.935,78.935,8765399987.0
2009-07-31 08:30:00,78.94,78.98,78.86,78.905,6639000009.0
2009-07-31 08:45:00,78.9,78.955,78.845,78.875,6044200007.0
2009-07-31 09:00:00,78.875,78.92,78.82,78.88,5281200004.0
2009-07-31 09:15:00,78.88,78.955,78.795,78.875,8079199998.0
2009-07-31 09:30:00,78.865,79.185,78.86,79.17,10176599997.0
2009-07-31 09:45:00,79.17,79.215,79.15,79.17,7646499999.0
2009-07-31 10:00:00,79.17,79.17,79.045,79.075,9275599958.0
2009-07-31 10:15:00,79.075,79.115,78.995,79.085,7733999992.0
2009-07-31 10:30:00,79.085,79.14,79.055,79.09,5538599998.0
2009-07-31 10:45:00,79.09,79.13,79.015,79.02,4473600004.0
2009-07-31 11:00:00,79.025,79.09,79.005,79.055,4397999995.0
2009-07-31 11:15:00,79.055,79.095,79.02,79.09,4634600008.0
2009-07-31 11:30:00,79.09,79.195,79.075,79.175,6148799984.0
2009-07-31 11:45:00,79.175,79.195,79.125,79.16,5671999985.0
2009-07-31 12:00:00,79.16,79.19,79.115,79.165,5610400012.0
2009-07-31 12:15:00,79.165,79.175,79.085,79.165,4382400003.0
2009-07-31 12:30:00,79.165,79.235,79.115,79.18,4672400020.0
2009-07-31 12:45:00,79.18,79.27,79.175,79.265,6192800004.0
2009-07-31 13:00:00,79.265,79.355,79.22,79.345,7226600003.0
2009-07-31 13:15:00,79.345,79.39,79.305,79.33,5701399998.0
2009-07-31 13:30:00,79.33,79.375,79.245,79.335,4660400006.0
2009-07-31 13:45:00,79.335,79.355,79.255,79.295,8692999993.0
2009-07-31 14:00:00,79.3,79.34,79.195,79.315,8312800003.0
2009-07-31 14:15:00,79.305,79.4,79.305,79.37,10193999979.0
2009-07-31 14:30:00,79.365,79.525,78.725,78.835,12215400003.0
2009-07-31 14:45:00,78.835,78.95,78.635,78.725,11136800002.0
2009-07-31 15:00:00,78.725,78.82,78.545,78.645,11510199995.0
2009-07-31 15:15:00,78.65,78.86,78.545,78.84,11800799991.0
2009-07-31 15:30:00,78.84,79.115,78.805,79.045,15668599982.0
2009-07-31 15:45:00,79.04,79.14,78.91,78.935,18498599987.0
2009-07-31 16:00:00,78.935,79.02,78.665,78.965,16941400001.0
2009-07-31 16:15:00,78.96,79.09,78.825,78.9,11661499970.0
2009-07-31 16:30:00,78.89,79.045,78.89,79.025,14313799963.0
2009-07-31 16:45:00,79.025,79.17,78.935,79.11,14092399964.0
2009-07-31 17:00:00,79.11,79.17,78.94,79.085,12983400000.0
2009-07-31 17:15:00,79.075,79.085,78.635,78.81,14959399996.0
2009-07-31 17:30:00,78.81,78.855,78.635,78.825,15306599981.0
2009-07-31 17:45:00,78.825,78.875,78.735,78.81,13479199962.0
2009-07-31 18:00:00,78.805,78.89,78.71,78.825,14117799996.0
2009-07-31 18:15:00,78.83,78.895,78.775,78.825,13725599982.0
2009-07-31 18:30:00,78.83,78.855,78.655,78.73,12426800002.0
2009-07-31 18:45:00,78.73,78.865,78.695,78.695,10497599958.0
2009-07-31 19:00:00,78.705,78.89,78.695,78.81,11511599936.0
2009-07-31 19:15:00,78.81,78.87,78.795,78.865,7078599968.0
2009-07-31 19:30:00,78.865,78.92,78.8,78.9,5564199993.0
2009-07-31 19:45:00,78.9,78.995,78.9,78.93,6001399994.0
2009-07-31 20:00:00,78.935,79.16,78.925,79.06,9170599986.0
2009-07-31 20:15:00,79.065,79.14,79.045,79.095,9682999969.0
2009-07-31 20:30:00,79.09,79.14,79.065,79.085,8278599981.0
2009-07-31 20:45:00,79.085,79.115,79.025,79.11,7857999953.0
2009-07-31 21:00:00,79.11,79.115,79.035,79.075,7675000044.0
2009-07-31 21:15:00,79.075,79.195,79.07,79.15,6829000020.0
2009-07-31 21:30:00,79.15,79.2,79.075,79.15,7802800056.0
2009-07-31 21:45:00,79.145,79.185,79.09,79.125,5516600039.0
2009-07-31 22:00:00,79.125,79.145,79.04,79.05,4085200024.0
2009-07-31 22:15:00,79.05,79.07,79.005,79.04,1445400002.0
2009-07-31 22:30:00,79.035,79.125,79.025,79.11,2755400020.0
2009-07-31 22:45:00,79.12,79.155,79.045,79.11,1878600006.0
2009-08-02 23:00:00,79.088,79.145,79.07,79.094,1265000006.0
2009-08-02 23:15:00,79.089,79.165,79.03,79.03,462000000.0
2009-08-02 23:30:00,79.03,79.115,78.982,79.11,999000000.0
2009-08-02 23:45:00,79.115,79.18,79.07,79.13,478000000.0
2009-08-03 00:00:00,79.135,79.19,79.075,79.09,1146999997.0
2009-08-03 00:15:00,79.095,79.145,79.015,79.025,1686999999.0
2009-08-03 00:30:00,79.025,79.065,78.975,79.06,1340399999.0
2009-08-03 00:45:00,79.055,79.14,79.045,79.14,1426799999.0
2009-08-03 01:00:00,79.14,79.205,79.08,79.18,4748199980.0
2009-08-03 01:15:00,79.18,79.4,79.16,79.39,3404999996.0
2009-08-03 01:30:00,79.385,79.47,79.35,79.395,2863999999.0
2009-08-03 01:45:00,79.405,79.43,79.31,79.315,2564399999.0
2009-08-03 02:00:00,79.315,79.385,79.275,79.36,4125600003.0
2009-08-03 02:15:00,79.355,79.37,79.27,79.335,4020400000.0
2009-08-03 02:30:00,79.34,79.4,79.325,79.34,2350000000.0
2009-08-03 02:45:00,79.34,79.345,79.21,79.22,4293399999.0
2009-08-03 03:00:00,79.225,79.255,79.105,79.205,4346000002.0
2009-08-03 03:15:00,79.205,79.355,79.205,79.275,3384199999.0
2009-08-03 03:30:00,79.27,79.32,79.22,79.265,2710499999.0
2009-08-03 03:45:00,79.27,79.28,79.22,79.255,1846200000.0
2009-08-03 04:00:00,79.255,79.265,79.15,79.185,2152000000.0
2009-08-03 04:15:00,79.175,79.27,79.17,79.23,1496800000.0
2009-08-03 04:30:00,79.235,79.36,79.2,79.27,1746000001.0
2009-08-03 04:45:00,79.285,79.345,79.24,79.33,1823600001.0
2009-08-03 05:00:00,79.33,79.36,79.295,79.33,2123199999.0
2009-08-03 05:15:00,79.33,79.395,79.3,79.31,1836500000.0
2009-08-03 05:30:00,79.31,79.37,79.305,79.315,1416200000.0
2009-08-03 05:45:00,79.315,79.36,79.245,79.31,3516200001.0
2009-08-03 06:00:00,79.305,79.375,79.285,79.37,1853200000.0
2009-08-03 06:15:00,79.365,79.365,79.27,79.345,2188899999.0
2009-08-03 06:30:00,79.35,79.44,79.335,79.395,1590999999.0
2009-08-03 06:45:00,79.395,79.395,79.3,79.34,1874699998.0
2009-08-03 07:00:00,79.33,79.33,79.215,79.24,2059600000.0
2009-08-03 07:15:00,79.24,79.28,79.23,79.24,2013199997.0
2009-08-03 07:30:00,79.24,79.265,79.185,79.23,2477800000.0
2009-08-03 07:45:00,79.23,79.26,79.145,79.17,2008100003.0
2009-08-03 08:00:00,79.17,79.285,79.145,79.17,5810399990.0
2009-08-03 08:15:00,79.17,79.255,79.115,79.16,4692599999.0
2009-08-03 08:30:00,79.16,79.245,79.115,79.155,4945199998.0
2009-08-03 08:45:00,79.145,79.255,79.125,79.125,7152099995.0
2009-08-03 09:00:00,79.13,79.365,79.095,79.32,8281699988.0
2009-08-03 09:15:00,79.32,79.44,79.32,79.345,6346199996.0
2009-08-03 09:30:00,79.34,79.41,79.24,79.325,6945599999.0
2009-08-03 09:45:00,79.33,79.5,79.32,79.49,9874899994.0
2009-08-03 10:00:00,79.49,79.655,79.485,79.605,8338199999.0
2009-08-03 10:15:00,79.61,79.695,79.535,79.625,9423199998.0
2009-08-03 10:30:00,79.625,79.71,79.575,79.66,9259399988.0
2009-08-03 10:45:00,79.655,79.71,79.565,79.575,7104700002.0
2009-08-03 11:00:00,79.585,79.665,79.58,79.645,8745400004.0
2009-08-03 11:15:00,79.65,79.76,79.625,79.7,10663800021.0
2009-08-03 11:30:00,79.705,79.805,79.695,79.785,11084399998.0
2009-08-03 11:45:00,79.78,79.785,79.6,79.69,7507700014.0
2009-08-03 12:00:00,79.69,79.74,79.66,79.705,8529900026.0
2009-08-03 12:15:00,79.71,79.735,79.655,79.71,4123200005.0
2009-08-03 12:30:00,79.715,79.745,79.645,79.705,4412199994.0
2009-08-03 12:45:00,79.71,79.765,79.665,79.71,5624199996.0
2009-08-03 13:00:00,79.71,79.725,79.615,79.655,3378399993.0
2009-08-03 13:15:00,79.655,79.785,79.635,79.755,5604600004.0
2009-08-03 13:30:00,79.755,79.805,79.695,79.795,4185400012.0
2009-08-03 13:45:00,79.805,79.855,79.73,79.775,10633000024.0
2009-08-03 14:00:00,79.77,79.835,79.72,79.815,9468599966.0
2009-08-03 14:15:00,79.81,79.92,79.785,79.905,13928599990.0
2009-08-03 14:30:00,79.905,79.925,79.765,79.845,10826400020.0
2009-08-03 14:45:00,79.845,79.92,79.83,79.885,10557399980.0
2009-08-03 15:00:00,79.885,79.98,79.82,79.965,11072000011.0
2009-08-03 15:15:00,79.965,79.98,79.845,79.91,8950399976.0
2009-08-03 15:30:00,79.91,80.0,79.695,79.8,20676199944.0
2009-08-03 15:45:00,79.8,79.985,79.7,79.96,20363999937.0
2009-08-03 16:00:00,79.96,80.235,79.945,80.235,20496199956.0
2009-08-03 16:15:00,80.235,80.255,80.04,80.195,18299599939.0
2009-08-03 16:30:00,80.19,80.305,80.07,80.1,17190399984.0
2009-08-03 16:45:00,80.105,80.275,80.105,80.245,18063199957.0
2009-08-03 17:00:00,80.245,80.28,80.055,80.06,17057799884.0
2009-08-03 17:15:00,80.06,80.165,79.92,80.12,17359899932.0
2009-08-03 17:30:00,80.12,80.23,80.11,80.22,13156999944.0
2009-08-03 17:45:00,80.22,80.255,80.1,80.235,14617799904.0
2009-08-03 18:00:00,80.235,80.34,80.13,80.18,16349999963.0
2009-08-03 18:15:00,80.18,80.25,80.075,80.1,10493799970.0
2009-08-03 18:30:00,80.105,80.155,79.91,80.06,8485000005.0
2009-08-03 18:45:00,80.06,80.165,80.05,80.13,9549799939.0
2009-08-03 19:00:00,80.125,80.24,80.1,80.12,8976199952.0
2009-08-03 19:15:00,80.12,80.165,80.09,80.1,7947999943.0
2009-08-03 19:30:00,80.1,80.185,80.09,80.15,7631999968.0
2009-08-03 19:45:00,80.15,80.17,80.065,80.1,6408699979.0
2009-08-03 20:00:00,80.1,80.265,80.1,80.14,8784199955.0
2009-08-03 20:15:00,80.14,80.21,80.13,80.15,6759599987.0
2009-08-03 20:30:00,80.15,80.18,80.08,80.12,8938799937.0
2009-08-03 20:45:00,80.125,80.145,80.06,80.1,9952799921.0
2009-08-03 21:00:00,80.095,80.17,80.075,80.16,9424600051.0
2009-08-03 21:15:00,80.16,80.305,80.145,80.235,10500000090.0
2009-08-03 21:30:00,80.23,80.34,80.21,80.21,9066600056.0
2009-08-03 21:45:00,80.205,80.265,80.175,80.23,3640200002.0
2009-08-03 22:00:00,80.23,80.265,80.18,80.185,1875600010.0
2009-08-03 22:15:00,80.18,80.225,80.175,80.225,901200001.0
2009-08-03 22:30:00,80.23,80.23,80.18,80.2,1475600003.0
2009-08-03 22:45:00,80.2,80.23,80.19,80.2,1324799994.0
2009-08-03 23:00:00,80.195,80.235,80.19,80.215,655999994.0
2009-08-03 23:15:00,80.215,80.245,80.2,80.2,1045400003.0
2009-08-03 23:30:00,80.205,80.24,80.08,80.125,1416200000.0
2009-08-03 23:45:00,80.125,80.195,80.105,80.18,2168600013.0
2009-08-04 00:00:00,80.18,80.18,80.132,80.16,2344399976.0
2009-08-04 00:15:00,80.175,80.185,80.117,80.16,1571799989.0
2009-08-04 00:30:00,80.136,80.165,80.045,80.095,2181199991.0
2009-08-04 00:45:00,80.145,80.19,80.1,80.17,2196199995.0
2009-08-04 01:00:00,80.17,80.19,80.135,80.15,2594199996.0
2009-08-04 01:15:00,80.15,80.27,80.135,80.215,3129799997.0
2009-08-04 01:30:00,80.215,80.3,80.175,80.265,3325499997.0
2009-08-04 01:45:00,80.275,80.275,80.165,80.205,2301199997.0
2009-08-04 02:00:00,80.195,80.255,80.19,80.225,2652800001.0
2009-08-04 02:15:00,80.225,80.23,80.105,80.205,4111800000.0
2009-08-04 02:30:00,80.205,80.29,80.16,80.255,3773399999.0
2009-08-04 02:45:00,80.255,80.405,80.205,80.385,4300900000.0
2009-08-04 03:00:00,80.385,80.405,80.3,80.385,5134200002.0
2009-08-04 03:15:00,80.39,80.43,80.34,80.365,3232499999.0
2009-08-04 03:30:00,80.36,80.82,80.145,80.695,6502499998.0
2009-08-04 03:45:00,80.705,80.76,80.665,80.67,4633799999.0
2009-08-04 04:00:00,80.67,80.67,80.565,80.6,3459399997.0
2009-08-04 04:15:00,80.6,80.69,80.6,80.685,2329999998.0
2009-08-04 04:30:00,80.685,80.8,80.675,80.69,3549799993.0
2009-08-04 04:45:00,80.685,80.725,80.6,80.625,3178399989.0
2009-08-04 05:00:00,80.625,80.625,80.55,80.595,3032199984.0
2009-08-04 05:15:00,80.595,80.605,80.5,80.515,4829799972.0
2009-08-04 05:30:00,80.515,80.58,80.51,80.535,4935999966.0
2009-08-04 05:45:00,80.535,80.535,80.45,80.515,5642399958.0
2009-08-04 06:00:00,80.51,80.575,80.505,80.545,7795599960.0
2009-08-04 06:15:00,80.545,80.57,80.385,80.385,6170999949.0
2009-08-04 06:30:00,80.395,80.71,80.245,80.29,8895699944.0
2009-08-04 06:45:00,80.3,80.33,80.085,80.265,5933399970.0
2009-08-04 07:00:00,80.27,80.315,80.145,80.165,8842999966.0
2009-08-04 07:15:00,80.17,80.2,80.025,80.035,6246999968.0
2009-08-04 07:30:00,80.035,80.125,79.97,80.105,4760999982.0
2009-08-04 07:45:00,80.11,80.175,80.005,80.155,5828199975.0
2009-08-04 08:00:00,80.145,80.16,79.945,80.035,8578199965.0
2009-08-04 08:15:00,80.035,80.215,79.995,80.2,11391799981.0
2009-08-04 08:30:00,80.2,80.24,80.085,80.175,5938999983.0
2009-08-04 08:45:00,80.175,80.395,80.17,80.365,6763599993.0
2009-08-04 09:00:00,80.36,80.365,80.06,80.16,8670799997.0
2009-08-04 09:15:00,80.165,80.175,79.88,79.935,7521999981.0
2009-08-04 09:30:00,79.93,79.945,79.77,79.845,6933399993.0
2009-08-04 09:45:00,79.845,79.995,79.8,79.87,7120399990.0
2009-08-04 10:00:00,79.865,79.895,79.7,79.71,6094200001.0
2009-08-04 10:15:00,79.715,79.725,79.55,79.655,10838399966.0
2009-08-04 10:30:00,79.67,79.705,79.41,79.435,9583200005.0
2009-08-04 10:45:00,79.435,79.585,79.34,79.565,16337699984.0
2009-08-04 11:00:00,79.57,79.6,79.475,79.59,10596399995.0
2009-08-04 11:15:00,79.595,79.625,79.52,79.545,8864999999.0
2009-08-04 11:30:00,79.545,79.62,79.495,79.62,6625400014.0
2009-08-04 11:45:00,79.62,79.63,79.51,79.585,4666200010.0
2009-08-04 12:00:00,79.585,79.595,79.495,79.5,3570200000.0
2009-08-04 12:15:00,79.5,79.6,79.485,79.54,3834599996.0
2009-08-04 12:30:00,79.545,79.58,79.515,79.54,3770000019.0
2009-08-04 12:45:00,79.545,79.565,79.4,79.425,5779400025.0
2009-08-04 13:00:00,79.42,79.47,79.405,79.43,8568400017.0
2009-08-04 13:15:00,79.43,79.585,79.43,79.545,7910600028.0
2009-08-04 13:30:00,79.545,79.64,79.515,79.61,7738400009.0
2009-08-04 13:45:00,79.605,79.62,79.465,79.475,4698000013.0
2009-08-04 14:00:00,79.48,79.625,79.445,79.565,6589000015.0
2009-08-04 14:15:00,79.575,79.715,79.565,79.635,7712000029.0
2009-08-04 14:30:00,79.63,79.77,79.595,79.665,7413600023.0
2009-08-04 14:45:00,79.665,79.72,79.63,79.665,6524399998.0
2009-08-04 15:00:00,79.675,79.89,79.675,79.73,10713400091.0
2009-08-04 15:15:00,79.735,79.79,79.685,79.765,10161200015.0
2009-08-04 15:30:00,79.76,79.795,79.62,79.68,17730599977.0
2009-08-04 15:45:00,79.68,79.795,79.65,79.755,15657799961.0
2009-08-04 16:00:00,79.78,80.175,79.78,80.155,22357199977.0
2009-08-04 16:15:00,80.155,80.22,79.925,79.98,17613599939.0
2009-08-04 16:30:00,79.98,80.29,79.92,80.25,17466599970.0
2009-08-04 16:45:00,80.25,80.29,80.11,80.195,17551400029.0
2009-08-04 17:00:00,80.195,80.4,80.195,80.355,16194399947.0
2009-08-04 17:15:00,80.335,80.39,80.225,80.315,15043999979.0
2009-08-04 17:30:00,80.315,80.42,80.24,80.365,17072799949.0
2009-08-04 17:45:00,80.37,80.4,80.27,80.345,14555999928.0
2009-08-04 18:00:00,80.33,80.43,80.285,80.415,13686399974.0
2009-08-04 18:15:00,80.415,80.51,80.395,80.43,10935999929.0
2009-08-04 18:30:00,80.43,80.48,80.38,80.47,11220799969.0
2009-08-04 18:45:00,80.47,80.545,80.455,80.535,11193599982.0
2009-08-04 19:00:00,80.535,80.55,80.315,80.335,12669399949.0
2009-08-04 19:15:00,80.335,80.38,80.225,80.275,9225399983.0
2009-08-04 19:30:00,80.275,80.33,80.215,80.24,9940599969.0
2009-08-04 19:45:00,80.25,80.26,79.96,79.97,14220400031.0
2009-08-04 20:00:00,79.965,80.18,79.9,80.155,14588599953.0
2009-08-04 20:15:00,80.155,80.275,80.115,80.27,10329999925.0
2009-08-04 20:30:00,80.27,80.4,80.22,80.315,9726399950.0
2009-08-04 20:45:00,80.315,80.345,80.12,80.18,10925599972.0
2009-08-04 21:00:00,80.185,80.29,80.155,80.23,12406599940.0
2009-08-04 21:15:00,80.245,80.335,80.135,80.305,11039599959.0
2009-08-04 21:30:00,80.305,80.35,80.175,80.23,8661199936.0
2009-08-04 21:45:00,80.225,80.435,80.2,80.42,7630399962.0
2009-08-04 22:00:00,80.425,80.435,80.345,80.35,9325800023.0
2009-08-04 22:15:00,80.355,80.535,80.34,80.495,6530999993.0
2009-08-04 22:30:00,80.495,80.555,80.465,80.505,4849399981.0
2009-08-04 22:45:00,80.505,80.515,80.36,80.39,3828599995.0
2009-08-04 23:00:00,80.41,80.46,80.395,80.41,1046199996.0
2009-08-04 23:15:00,80.41,80.52,80.405,80.52,2479600000.0
2009-08-04 23:30:00,80.52,80.55,80.439,80.455,1999599998.0
2009-08-04 23:45:00,80.465,80.465,80.32,80.34,2866400009.0
2009-08-05 00:00:00,80.345,80.405,80.325,80.4,1667999992.0
2009-08-05 00:15:00,80.4,80.4,80.265,80.285,1281599997.0
2009-08-05 00:30:00,80.285,80.34,80.235,80.305,1849799996.0
2009-08-05 00:45:00,80.31,80.385,80.285,80.285,2037399992.0
2009-08-05 01:00:00,80.285,80.51,80.285,80.505,2689999985.0
2009-08-05 01:15:00,80.505,80.58,80.505,80.565,3184599984.0
2009-08-05 01:30:00,80.565,80.585,80.48,80.485,1866999999.0
2009-08-05 01:45:00,80.485,80.555,80.47,80.48,2055799996.0
2009-08-05 02:00:00,80.48,80.535,80.39,80.43,2674600005.0
2009-08-05 02:15:00,80.435,80.47,80.39,80.405,2211399999.0
2009-08-05 02:30:00,80.405,80.405,80.285,80.37,3417599996.0
2009-08-05 02:45:00,80.375,80.42,80.325,80.415,2526000001.0
2009-08-05 03:00:00,80.41,80.54,80.355,80.49,3607799999.0
2009-08-05 03:15:00,80.485,80.53,80.385,80.405,2871460001.0
2009-08-05 03:30:00,80.385,80.51,80.38,80.44,2759200001.0
2009-08-05 03:45:00,80.445,80.485,80.405,80.43,1436500000.0
2009-08-05 04:00:00,80.425,80.48,80.375,80.405,2080800000.0
2009-08-05 04:15:00,80.4,80.455,80.37,80.425,1613300000.0
2009-08-05 04:30:00,80.435,80.505,80.43,80.46,2473599997.0
2009-08-05 04:45:00,80.46,80.485,80.43,80.445,2648800008.0
2009-08-05 05:00:00,80.445,80.465,80.375,80.4,3587199988.0
2009-08-05 05:15:00,80.385,80.415,80.33,80.335,4407400017.0
2009-08-05 05:30:00,80.34,80.345,80.155,80.22,7687199974.0
2009-08-05 05:45:00,80.215,80.28,80.195,80.25,5203999991.0
2009-08-05 06:00:00,80.25,80.255,80.09,80.105,6175799981.0
2009-08-05 06:15:00,80.115,80.165,80.075,80.11,6050399974.0
2009-08-05 06:30:00,80.105,80.14,79.95,80.005,4716199996.0
2009-08-05 06:45:00,80.0,80.09,79.975,80.04,5329799972.0
2009-08-05 07:00:00,80.04,80.055,79.855,79.905,5825199965.0
2009-08-05 07:15:00,79.9,79.94,79.825,79.93,4320799997.0
2009-08-05 07:30:00,79.93,80.08,79.905,79.905,5138899966.0
2009-08-05 07:45:00,79.91,79.935,79.79,79.81,6351599983.0
2009-08-05 08:00:00,79.805,79.955,79.8,79.905,7752199986.0
2009-08-05 08:15:00,79.915,80.04,79.805,80.035,9304799998.0
2009-08-05 08:30:00,80.03,80.03,79.775,79.825,7068399974.0
2009-08-05 08:45:00,79.84,79.875,79.73,79.83,9044599988.0
2009-08-05 09:00:00,79.83,79.935,79.7,79.935,8012999989.0
2009-08-05 09:15:00,79.93,80.015,79.87,79.87,9614099966.0
2009-08-05 09:30:00,79.87,79.905,79.71,79.765,8047399984.0
2009-08-05 09:45:00,79.765,79.975,79.76,79.945,8361399986.0
2009-08-05 10:00:00,79.94,79.99,79.885,79.95,6334599992.0
2009-08-05 10:15:00,79.95,80.075,79.915,80.07,8462299994.0
2009-08-05 10:30:00,80.08,80.2,80.045,80.155,10717000015.0
2009-08-05 10:45:00,80.155,80.19,80.055,80.175,6613199983.0
2009-08-05 11:00:00,80.18,80.18,80.095,80.11,7438999992.0
2009-08-05 11:15:00,80.11,80.18,80.085,80.15,6715199983.0
2009-08-05 11:30:00,80.15,80.2,80.125,80.175,8017599973.0
2009-08-05 11:45:00,80.18,80.19,80.055,80.065,9647999992.0
2009-08-05 12:00:00,80.065,80.225,80.055,80.205,7082999951.0
2009-08-05 12:15:00,80.205,80.32,80.205,80.32,10675799939.0
2009-08-05 12:30:00,80.315,80.345,80.3,80.335,6296400033.0
2009-08-05 12:45:00,80.335,80.445,80.275,80.42,10455399984.0
2009-08-05 13:00:00,80.42,80.455,80.34,80.345,13829800012.0
2009-08-05 13:15:00,80.34,80.5,80.29,80.49,9887800014.0
2009-08-05 13:30:00,80.49,80.56,80.42,80.425,12677799983.0
2009-08-05 13:45:00,80.425,80.46,80.335,80.335,8383400038.0
2009-08-05 14:00:00,80.335,80.425,80.325,80.415,9637600068.0
2009-08-05 14:15:00,80.405,80.405,80.03,80.155,14566400079.0
2009-08-05 14:30:00,80.145,80.265,80.04,80.105,13127800114.0
2009-08-05 14:45:00,80.105,80.26,80.105,80.19,10184600089.0
2009-08-05 15:00:00,80.195,80.33,80.11,80.175,11547399996.0
2009-08-05 15:15:00,80.175,80.3,80.15,80.3,10260199937.0
2009-08-05 15:30:00,80.285,80.295,80.055,80.225,15811599946.0
2009-08-05 15:45:00,80.23,80.255,80.005,80.15,18031299947.0
2009-08-05 16:00:00,80.15,80.15,79.44,79.59,17395399955.0
2009-08-05 16:15:00,79.585,79.73,79.315,79.645,14780999911.0
2009-08-05 16:30:00,79.655,79.655,79.465,79.53,18234399943.0
2009-08-05 16:45:00,79.53,79.615,79.41,79.58,18383099967.0
2009-08-05 17:00:00,79.58,79.735,79.465,79.675,14866999944.0
2009-08-05 17:15:00,79.675,79.705,79.56,79.685,16278199964.0
2009-08-05 17:30:00,79.69,79.72,79.575,79.67,11372999944.0
2009-08-05 17:45:00,79.67,79.73,79.585,79.605,10537799971.0
2009-08-05 18:00:00,79.605,79.675,79.525,79.64,7219600004.0
2009-08-05 18:15:00,79.64,79.845,79.63,79.735,9256599993.0
2009-08-05 18:30:00,79.74,79.81,79.685,79.72,10360499971.0
2009-08-05 18:45:00,79.72,79.815,79.69,79.725,8756800010.0
2009-08-05 19:00:00,79.725,79.795,79.46,79.53,16956999990.0
2009-08-05 19:15:00,79.535,79.825,79.505,79.78,13582199952.0
2009-08-05 19:30:00,79.785,79.815,79.71,79.74,10928199980.0
2009-08-05 19:45:00,79.74,79.79,79.64,79.695,12205799963.0
2009-08-05 20:00:00,79.695,79.8,79.68,79.8,10425799949.0
2009-08-05 20:15:00,79.795,79.835,79.685,79.795,16142599932.0
2009-08-05 20:30:00,79.795,79.93,79.745,79.915,15155399943.0
2009-08-05 20:45:00,79.915,79.96,79.845,79.93,13095399984.0
2009-08-05 21:00:00,79.93,79.995,79.915,79.93,10293600009.0
2009-08-05 21:15:00,79.925,80.05,79.92,79.99,10920199986.0
2009-08-05 21:30:00,80.0,80.0,79.75,79.805,13064000045.0
2009-08-05 21:45:00,79.805,79.84,79.725,79.84,14257400025.0
2009-08-05 22:00:00,79.845,79.935,79.825,79.915,4195200002.0
2009-08-05 22:15:00,79.915,79.985,79.9,79.94,2088199998.0
2009-08-05 22:30:00,79.97,79.98,79.92,79.96,2787599983.0
2009-08-05 22:45:00,79.96,79.97,79.795,79.805,4937000017.0
2009-08-05 23:00:00,79.81,79.81,79.72,79.73,1815600006.0
2009-08-05 23:15:00,79.73,79.755,79.69,79.745,1491000012.0
2009-08-05 23:30:00,79.745,79.84,79.705,79.755,2270600006.0
2009-08-05 23:45:00,79.76,79.81,79.733,79.795,1272400005.0
2009-08-06 00:00:00,79.795,79.84,79.695,79.74,2271799998.0
2009-08-06 00:15:00,79.735,79.775,79.7,79.715,2364599980.0
2009-08-06 00:30:00,79.71,79.865,79.71,79.865,3393399983.0
2009-08-06 00:45:00,79.875,79.88,79.775,79.855,2724199991.0
2009-08-06 01:00:00,79.855,79.9,79.84,79.875,2333299987.0
2009-08-06 01:15:00,79.875,79.905,79.79,79.84,3768200009.0
2009-08-06 01:30:00,79.845,79.845,79.735,79.755,1608200010.0
2009-08-06 01:45:00,79.755,79.785,79.68,79.7,1616400000.0
2009-08-06 02:00:00,79.7,79.79,79.69,79.775,1625800000.0
2009-08-06 02:15:00,79.775,79.86,79.775,79.83,1122400000.0
2009-08-06 02:30:00,79.83,79.935,79.825,79.915,2102200001.0
2009-08-06 02:45:00,79.91,79.985,79.87,79.935,2328300004.0
2009-08-06 03:00:00,79.935,80.155,79.925,80.085,3345500001.0
2009-08-06 03:15:00,80.08,80.14,80.015,80.115,3553199993.0
2009-08-06 03:30:00,80.105,80.53,80.1,80.24,5170799998.0
2009-08-06 03:45:00,80.24,80.38,80.17,80.23,7191400024.0
2009-08-06 04:00:00,80.235,80.305,80.165,80.225,6908799994.0
2009-08-06 04:15:00,80.225,80.245,80.13,80.16,4735800044.0
2009-08-06 04:30:00,80.155,80.155,79.825,79.9,7661500032.0
2009-08-06 04:45:00,79.9,80.005,79.865,79.955,3387200013.0
2009-08-06 05:00:00,79.955,79.965,79.86,79.91,3119000027.0
2009-08-06 05:15:00,79.905,80.005,79.905,79.995,1612300002.0
2009-08-06 05:30:00,79.995,80.035,79.965,80.025,1612900005.0
2009-08-06 05:45:00,80.03,80.085,79.955,80.01,4325600015.0
2009-08-06 06:00:00,80.02,80.07,80.005,80.04,2553300015.0
2009-08-06 06:15:00,80.04,80.14,80.005,80.105,2236600017.0
2009-08-06 06:30:00,80.11,80.155,80.105,80.145,1834800013.0
2009-08-06 06:45:00,80.145,80.295,80.14,80.25,2372600012.0
2009-08-06 07:00:00,80.25,80.25,80.16,80.195,3419600016.0
2009-08-06 07:15:00,80.2,80.305,80.195,80.28,2463900012.0
2009-08-06 07:30:00,80.28,80.29,80.205,80.235,3821000047.0
2009-08-06 07:45:00,80.23,80.29,80.16,80.25,4023400029.0
2009-08-06 08:00:00,80.25,80.415,80.205,80.41,6270000012.0
2009-08-06 08:15:00,80.415,80.51,80.35,80.37,6476700005.0
2009-08-06 08:30:00,80.36,80.4,80.225,80.25,5563500030.0
2009-08-06 08:45:00,80.245,80.27,80.11,80.18,6399300023.0
2009-08-06 09:00:00,80.18,80.21,80.13,80.17,6143300020.0
2009-08-06 09:15:00,80.175,80.2,80.095,80.17,4594700009.0
2009-08-06 09:30:00,80.17,80.35,80.165,80.29,4964000032.0
2009-08-06 09:45:00,80.29,80.35,80.275,80.335,4053200025.0
2009-08-06 10:00:00,80.34,80.36,80.205,80.325,5408000025.0
2009-08-06 10:15:00,80.32,80.47,80.305,80.37,4561200011.0
2009-08-06 10:30:00,80.37,80.44,80.315,80.38,4719500017.0
2009-08-06 10:45:00,80.385,80.425,80.22,80.27,4220800010.0
2009-08-06 11:00:00,80.27,80.4,80.24,80.28,5531899999.0
2009-08-06 11:15:00,80.28,80.315,80.21,80.225,6565100042.0
2009-08-06 11:30:00,80.225,80.295,80.2,80.27,4377400002.0
2009-08-06 11:45:00,80.265,80.275,80.125,80.15,4698400026.0
2009-08-06 12:00:00,80.15,80.23,80.13,80.14,5136100003.0
2009-08-06 12:15:00,80.135,80.43,80.125,80.41,5440600033.0
2009-08-06 12:30:00,80.405,80.45,80.33,80.41,4121800014.0
2009-08-06 12:45:00,80.41,80.41,80.345,80.385,3049200021.0
2009-08-06 13:00:00,80.385,80.39,80.13,80.33,5284700007.0
2009-08-06 13:15:00,80.32,80.34,80.23,80.295,2924800001.0
2009-08-06 13:30:00,80.295,80.395,80.28,80.37,4982800047.0
2009-08-06 13:45:00,80.36,80.465,80.355,80.435,4956900034.0
2009-08-06 14:00:00,80.435,80.505,80.35,80.425,3419400011.0
2009-08-06 14:15:00,80.425,80.53,80.4,80.5,7395200039.0
2009-08-06 14:30:00,80.5,80.805,80.5,80.665,9335400029.0
2009-08-06 14:45:00,80.66,80.785,80.555,80.565,7475900056.0
2009-08-06 15:00:00,80.57,80.695,80.545,80.655,7383600056.0
2009-08-06 15:15:00,80.655,80.685,80.515,80.62,6694200038.0
2009-08-06 15:30:00,80.615,80.67,80.45,80.47,10090000052.0
2009-08-06 15:45:00,80.48,80.495,80.085,80.15,9813500028.0
2009-08-06 16:00:00,80.145,80.255,79.92,80.09,5248199999.0
2009-08-06 16:15:00,80.1,80.125,79.945,80.115,4793599998.0
2009-08-06 16:30:00,80.12,80.32,80.075,80.23,6133200007.0
2009-08-06 16:45:00,80.23,80.36,80.215,80.28,6662800001.0
2009-08-06 17:00:00,80.28,80.425,80.265,80.325,3521800001.0
2009-08-06 17:15:00,80.33,80.44,80.32,80.33,3585400006.0
2009-08-06 17:30:00,80.33,80.335,80.21,80.235,7301700002.0
2009-08-06 17:45:00,80.22,80.31,80.205,80.215,7706899997.0
2009-08-06 18:00:00,80.225,80.245,80.02,80.07,7055000006.0
2009-08-06 18:15:00,80.07,80.205,79.99,80.12,4456099996.0
2009-08-06 18:30:00,80.125,80.235,80.07,80.215,5562600003.0
2009-08-06 18:45:00,80.215,80.26,80.08,80.095,3895600008.0
2009-08-06 19:00:00,80.1,80.23,80.065,80.225,3396699998.0
2009-08-06 19:15:00,80.22,80.32,80.17,80.275,5852700000.0
2009-08-06 19:30:00,80.28,80.375,80.125,80.135,6004399999.0
2009-08-06 19:45:00,80.135,80.215,80.045,80.07,4281799992.0
2009-08-06 20:00:00,80.065,80.07,79.92,80.015,3272000002.0
2009-08-06 20:15:00,80.015,80.15,79.975,80.11,3596000002.0
2009-08-06 20:30:00,80.1,80.12,79.89,79.935,2599900001.0
2009-08-06 20:45:00,79.935,80.04,79.85,79.96,3174200003.0
2009-08-06 21:00:00,79.955,80.08,79.955,80.02,2826900009.0
2009-08-06 21:15:00,80.02,80.15,80.02,80.09,3132900007.0
2009-08-06 21:30:00,80.09,80.125,79.975,80.065,3930500005.0
2009-08-06 21:45:00,80.065,80.14,79.985,80.08,6164600005.0
2009-08-06 22:00:00,80.08,80.19,80.06,80.165,3628100008.0
2009-08-06 22:15:00,80.165,80.185,80.11,80.11,2285900006.0
2009-08-06 22:30:00,80.12,80.185,80.09,80.15,2209800010.0
2009-08-06 22:45:00,80.155,80.23,80.11,80.11,1083500002.0
2009-08-06 23:00:00,80.105,80.115,80.035,80.095,325100000.0
2009-08-06 23:15:00,80.095,80.115,80.03,80.08,771800000.0
2009-08-06 23:30:00,80.08,80.165,80.046,80.095,666000000.0
2009-08-06 23:45:00,80.105,80.125,80.04,80.105,791800001.0
2009-08-07 00:00:00,80.105,80.17,80.085,80.125,409200000.0
2009-08-07 00:15:00,80.117,80.145,80.075,80.135,831300000.0
2009-08-07 00:30:00,80.135,80.255,80.11,80.19,663700000.0
2009-08-07 00:45:00,80.18,80.245,80.18,80.21,582400000.0
2009-08-07 01:00:00,80.22,80.305,80.205,80.27,960200000.0
2009-08-07 01:15:00,80.252,80.265,80.215,80.22,703600000.0
2009-08-07 01:30:00,80.22,80.22,80.13,80.18,1004000000.0
2009-08-07 01:45:00,80.185,80.31,80.17,80.265,2028600000.0
2009-08-07 02:00:00,80.265,80.295,80.18,80.25,995000000.0
2009-08-07 02:15:00,80.25,80.255,80.115,80.14,1433800000.0
2009-08-07 02:30:00,80.15,80.18,80.07,80.13,1637000000.0
2009-08-07 02:45:00,80.13,80.24,80.125,80.185,1294900000.0
2009-08-07 03:00:00,80.185,80.2,80.105,80.105,1497599999.0
2009-08-07 03:15:00,80.105,80.195,80.105,80.15,1059000000.0
2009-08-07 03:30:00,80.145,80.405,80.0,80.015,1750600000.0
2009-08-07 03:45:00,80.015,80.025,79.8,79.865,1682500000.0
2009-08-07 04:00:00,79.865,79.93,79.735,79.765,1428000000.0
2009-08-07 04:15:00,79.765,79.825,79.665,79.755,1421600000.0
2009-08-07 04:30:00,79.75,79.94,79.75,79.89,1240000000.0
2009-08-07 04:45:00,79.89,79.925,79.815,79.849,1842800000.0
2009-08-07 05:00:00,79.905,79.925,79.77,79.775,1573400000.0
2009-08-07 05:15:00,79.775,79.885,79.77,79.85,1726400000.0
2009-08-07 05:30:00,79.855,79.895,79.825,79.845,698000000.0
2009-08-07 05:45:00,79.845,79.93,79.82,79.85,3090800000.0
2009-08-07 06:00:00,79.845,79.91,79.84,79.875,2350300000.0
2009-08-07 06:15:00,79.875,79.935,79.87,79.895,1496800000.0
2009-08-07 06:30:00,79.895,79.92,79.845,79.855,1930600000.0
2009-08-07 06:45:00,79.85,79.94,79.85,79.93,1271000000.0
2009-08-07 07:00:00,79.93,80.025,79.925,79.945,2494600000.0
2009-08-07 07:15:00,79.955,79.965,79.88,79.92,2481600000.0
2009-08-07 07:30:00,79.91,80.07,79.905,80.05,2683800000.0
2009-08-07 07:45:00,80.04,80.09,79.96,80.025,4276100000.0
2009-08-07 08:00:00,80.02,80.04,79.955,79.99,5445400004.0
2009-08-07 08:15:00,79.99,80.04,79.92,79.99,4061200002.0
2009-08-07 08:30:00,79.99,80.045,79.925,80.025,3161099997.0
2009-08-07 08:45:00,80.025,80.05,79.92,79.995,1863200000.0
2009-08-07 09:00:00,79.99,80.1,79.93,80.1,2347700004.0
2009-08-07 09:15:00,80.1,80.16,80.015,80.095,2532399997.0
2009-08-07 09:30:00,80.09,80.115,79.985,79.985,1984700005.0
2009-08-07 09:45:00,79.98,79.99,79.88,79.905,1567899999.0
2009-08-07 10:00:00,79.91,79.915,79.74,79.795,2220999999.0
2009-08-07 10:15:00,79.795,79.815,79.635,79.66,2228100000.0
2009-08-07 10:30:00,79.66,79.745,79.535,79.695,2857200000.0
2009-08-07 10:45:00,79.69,79.725,79.565,79.59,2261400000.0
2009-08-07 11:00:00,79.59,79.71,79.555,79.655,1716600001.0
2009-08-07 11:15:00,79.655,79.745,79.655,79.695,1496900000.0
2009-08-07 11:30:00,79.69,79.7,79.47,79.51,2391300000.0
2009-08-07 11:45:00,79.5,79.555,79.495,79.545,917300000.0
2009-08-07 12:00:00,79.555,79.605,79.52,79.595,1056200000.0
2009-08-07 12:15:00,79.605,79.67,79.595,79.655,1493600000.0
2009-08-07 12:30:00,79.65,79.715,79.61,79.7,1015900000.0
2009-08-07 12:45:00,79.705,79.77,79.655,79.655,1191200001.0
2009-08-07 13:00:00,79.655,79.655,79.485,79.64,2190399998.0
2009-08-07 13:15:00,79.63,79.695,79.6,79.675,1151600000.0
2009-08-07 13:30:00,79.68,79.7,79.61,79.685,1309500001.0
2009-08-07 13:45:00,79.68,79.815,79.68,79.755,1590699998.0
2009-08-07 14:00:00,79.75,79.88,79.74,79.755,1658299999.0
2009-08-07 14:15:00,79.745,80.025,79.74,79.74,2512200000.0
2009-08-07 14:30:00,79.735,81.15,79.735,80.94,4236400001.0
2009-08-07 14:45:00,80.93,81.06,80.83,80.975,4320900000.0
2009-08-07 15:00:00,80.985,81.505,80.985,81.375,3966900000.0
2009-08-07 15:15:00,81.365,81.415,81.245,81.315,5541500001.0
2009-08-07 15:30:00,81.29,81.565,81.24,81.27,7433800000.0
2009-08-07 15:45:00,81.27,81.45,81.195,81.26,7230100006.0
2009-08-07 16:00:00,81.255,81.38,81.045,81.29,9352999995.0
2009-08-07 16:15:00,81.26,81.445,81.225,81.435,6603299999.0
2009-08-07 16:30:00,81.435,81.695,81.4,81.68,7108299999.0
2009-08-07 16:45:00,81.67,81.79,81.57,81.67,7536749994.0
2009-08-07 17:00:00,81.675,81.795,81.59,81.61,7545199992.0
2009-08-07 17:15:00,81.615,81.83,81.595,81.815,6983899999.0
2009-08-07 17:30:00,81.81,81.855,81.695,81.71,6815200000.0
2009-08-07 17:45:00,81.71,81.905,81.615,81.72,4258400000.0
2009-08-07 18:00:00,81.715,81.845,81.665,81.67,6387500007.0
2009-08-07 18:15:00,81.67,81.75,81.575,81.595,7326899994.0
2009-08-07 18:30:00,81.6,81.72,81.515,81.675,6999800001.0
2009-08-07 18:45:00,81.68,81.73,81.61,81.61,5689000001.0
2009-08-07 19:00:00,81.61,81.75,81.605,81.685,6161200004.0
2009-08-07 19:15:00,81.685,81.885,81.685,81.855,4599000001.0
2009-08-07 19:30:00,81.855,81.92,81.77,81.78,5042299999.0
2009-08-07 19:45:00,81.79,81.86,81.75,81.79,3854199997.0
2009-08-07 20:00:00,81.785,81.855,81.75,81.81,3557600004.0
2009-08-07 20:15:00,81.81,81.83,81.685,81.7,4244700000.0
2009-08-07 20:30:00,81.7,81.735,81.62,81.675,3729199997.0
2009-08-07 20:45:00,81.68,81.75,81.6,81.645,2210499998.0
2009-08-07 21:00:00,81.645,81.67,81.48,81.48,3523400001.0
2009-08-07 21:15:00,81.48,81.575,81.385,81.545,4270199997.0
2009-08-07 21:30:00,81.545,81.565,81.445,81.465,3802500000.0
2009-08-07 21:45:00,81.465,81.525,81.42,81.465,2603100000.0
2009-08-07 22:00:00,81.455,81.575,81.455,81.48,1889200000.0
2009-08-07 22:15:00,81.49,81.56,81.445,81.505,1006400001.0
2009-08-07 22:30:00,81.505,81.61,81.455,81.57,1311100000.0
2009-08-07 22:45:00,81.57,81.705,81.515,81.665,1138500000.0
2009-08-09 23:00:00,81.375,81.56,81.339,81.505,1141599993.0
2009-08-09 23:15:00,81.56,81.56,81.367,81.392,849399998.0
2009-08-09 23:30:00,81.397,81.416,81.33,81.345,575600000.0
2009-08-09 23:45:00,81.345,81.46,81.335,81.435,403600000.0
2009-08-10 00:00:00,81.435,81.585,81.42,81.575,636800000.0
2009-08-10 00:15:00,81.565,81.61,81.54,81.555,314000000.0
2009-08-10 00:30:00,81.55,81.575,81.51,81.54,656500000.0
2009-08-10 00:45:00,81.54,81.585,81.52,81.565,821100000.0
2009-08-10 01:00:00,81.57,81.575,81.44,81.515,628200000.0
2009-08-10 01:15:00,81.52,81.555,81.47,81.48,1872800000.0
2009-08-10 01:30:00,81.47,81.47,81.385,81.4,1408799999.0
2009-08-10 01:45:00,81.4,81.475,81.395,81.42,2605899999.0
2009-08-10 02:00:00,81.42,81.54,81.38,81.46,3184500000.0
2009-08-10 02:15:00,81.455,81.55,81.4,81.44,2377500001.0
2009-08-10 02:30:00,81.435,81.49,81.345,81.455,1827300000.0
2009-08-10 02:45:00,81.46,81.495,81.405,81.455,2187400000.0
2009-08-10 03:00:00,81.46,81.49,81.295,81.3,1936900000.0
2009-08-10 03:15:00,81.3,81.48,81.25,81.475,1829900000.0
2009-08-10 03:30:00,81.475,81.64,81.425,81.625,1372650001.0
2009-08-10 03:45:00,81.62,81.645,81.525,81.55,1339900000.0
2009-08-10 04:00:00,81.55,81.655,81.51,81.65,570600000.0
2009-08-10 04:15:00,81.65,81.755,81.625,81.74,1072900000.0
2009-08-10 04:30:00,81.73,81.8,81.62,81.705,1772900000.0
2009-08-10 04:45:00,81.705,81.765,81.665,81.685,1051000000.0
2009-08-10 05:00:00,81.685,81.69,81.625,81.65,1202100000.0
2009-08-10 05:15:00,81.65,81.68,81.545,81.575,742400000.0
2009-08-10 05:30:00,81.575,81.63,81.57,81.59,1939700000.0
2009-08-10 05:45:00,81.585,81.655,81.56,81.64,1193100000.0
2009-08-10 06:00:00,81.635,81.675,81.55,81.55,1394200000.0
2009-08-10 06:15:00,81.555,81.645,81.54,81.565,1437100000.0
2009-08-10 06:30:00,81.565,81.62,81.475,81.5,2296700000.0
2009-08-10 06:45:00,81.505,81.635,81.5,81.625,1714300000.0
2009-08-10 07:00:00,81.635,81.68,81.56,81.605,1319300000.0
2009-08-10 07:15:00,81.61,81.665,81.58,81.61,1224600000.0
2009-08-10 07:30:00,81.61,81.675,81.56,81.655,2577800000.0
2009-08-10 07:45:00,81.655,81.695,81.595,81.65,2610100001.0
2009-08-10 08:00:00,81.65,81.695,81.515,81.575,4692600001.0
2009-08-10 08:15:00,81.575,81.715,81.505,81.52,3091499999.0
2009-08-10 08:30:00,81.515,81.59,81.475,81.525,4016299998.0
2009-08-10 08:45:00,81.525,81.65,81.465,81.615,2640999999.0
2009-08-10 09:00:00,81.62,81.63,81.495,81.6,2594100000.0
2009-08-10 09:15:00,81.595,81.78,81.575,81.735,4177399996.0
2009-08-10 09:30:00,81.735,81.78,81.63,81.695,4027000001.0
2009-08-10 09:45:00,81.695,81.735,81.61,81.735,2829499998.0
2009-08-10 10:00:00,81.74,81.745,81.62,81.695,3108199998.0
2009-08-10 10:15:00,81.695,81.78,81.645,81.705,3126300002.0
2009-08-10 10:30:00,81.715,81.835,81.695,81.795,2411299998.0
2009-08-10 10:45:00,81.79,81.87,81.76,81.785,2630300000.0
2009-08-10 11:00:00,81.785,81.83,81.725,81.785,2366099999.0
2009-08-10 11:15:00,81.78,81.785,81.725,81.735,1694900001.0
2009-08-10 11:30:00,81.735,81.77,81.705,81.72,2314100001.0
2009-08-10 11:45:00,81.72,81.9,81.72,81.875,2018499998.0
2009-08-10 12:00:00,81.87,82.0,81.865,81.935,1784900001.0
2009-08-10 12:15:00,81.935,81.985,81.915,81.92,2156699997.0
2009-08-10 12:30:00,81.915,81.96,81.83,81.86,2718800001.0
2009-08-10 12:45:00,81.865,81.9,81.725,81.74,3228900000.0
2009-08-10 13:00:00,81.745,81.77,81.595,81.615,3642400000.0
2009-08-10 13:15:00,81.615,81.735,81.565,81.69,2136500000.0
2009-08-10 13:30:00,81.69,81.795,81.665,81.745,2187399996.0
2009-08-10 13:45:00,81.745,81.78,81.715,81.72,2941000001.0
2009-08-10 14:00:00,81.715,81.8,81.655,81.695,3294099994.0
2009-08-10 14:15:00,81.7,81.755,81.49,81.525,3701900001.0
2009-08-10 14:30:00,81.525,81.53,81.335,81.35,3160799999.0
2009-08-10 14:45:00,81.35,81.565,81.34,81.565,2426399999.0
2009-08-10 15:00:00,81.565,81.605,81.495,81.54,3829699997.0
2009-08-10 15:15:00,81.54,81.615,81.495,81.545,3368099997.0
2009-08-10 15:30:00,81.55,81.6,81.435,81.495,6046800004.0
2009-08-10 15:45:00,81.5,81.62,81.47,81.59,4910400001.0
2009-08-10 16:00:00,81.595,81.595,81.405,81.51,6015599998.0
2009-08-10 16:15:00,81.52,81.58,81.435,81.57,4435500001.0
2009-08-10 16:30:00,81.57,81.635,81.515,81.545,4668799999.0
2009-08-10 16:45:00,81.55,81.63,81.48,81.575,3364900002.0
2009-08-10 17:00:00,81.58,81.68,81.49,81.5,3915700000.0
2009-08-10 17:15:00,81.5,81.58,81.385,81.405,4691999996.0
2009-08-10 17:30:00,81.405,81.56,81.405,81.53,2632900002.0
2009-08-10 17:45:00,81.53,81.55,81.355,81.44,4124300002.0
2009-08-10 18:00:00,81.435,81.58,81.41,81.53,2079099998.0
2009-08-10 18:15:00,81.53,81.56,81.3,81.305,2966900001.0
2009-08-10 18:30:00,81.305,81.315,81.01,81.07,6783999995.0
2009-08-10 18:45:00,81.07,81.105,80.995,81.02,5164500001.0
2009-08-10 19:00:00,81.02,81.025,80.905,80.975,3784200001.0
2009-08-10 19:15:00,80.97,81.03,80.87,81.025,5103499997.0
2009-08-10 19:30:00,81.03,81.06,80.93,80.99,2524000001.0
2009-08-10 19:45:00,80.99,81.04,80.935,80.94,3738500002.0
2009-08-10 20:00:00,80.935,81.035,80.88,80.94,2935169999.0
2009-08-10 20:15:00,80.94,80.97,80.865,80.925,3643410000.0
2009-08-10 20:30:00,80.93,81.0,80.87,80.975,3000679992.0
2009-08-10 20:45:00,80.98,81.105,80.935,81.07,3165699999.0
2009-08-10 21:00:00,81.07,81.2,81.07,81.115,2650599997.0
2009-08-10 21:15:00,81.12,81.235,81.095,81.21,2325000007.0
2009-08-10 21:30:00,81.21,81.25,81.18,81.205,3054300001.0
2009-08-10 21:45:00,81.205,81.305,81.205,81.275,3554399997.0
2009-08-10 22:00:00,81.285,81.37,81.23,81.365,2311700004.0
2009-08-10 22:15:00,81.36,81.4,81.325,81.4,1791400006.0
2009-08-10 22:30:00,81.41,81.445,81.365,81.375,986900000.0
2009-08-10 22:45:00,81.38,81.425,81.32,81.325,1031099999.0
2009-08-10 23:00:00,81.325,81.36,81.28,81.29,351900000.0
2009-08-10 23:15:00,81.29,81.295,81.208,81.225,1276800000.0
2009-08-10 23:30:00,81.225,81.36,81.215,81.315,1349000001.0
2009-08-10 23:45:00,81.315,81.38,81.31,81.32,1225200003.0
2009-08-11 00:00:00,81.32,81.37,81.195,81.195,894499998.0
2009-08-11 00:15:00,81.19,81.275,81.17,81.225,1133699999.0
2009-08-11 00:30:00,81.225,81.25,81.16,81.225,1091099998.0
2009-08-11 00:45:00,81.225,81.225,81.105,81.15,1258200000.0
2009-08-11 01:00:00,81.15,81.16,81.01,81.03,2086099996.0
2009-08-11 01:15:00,81.035,81.035,80.94,81.02,2295099992.0
2009-08-11 01:30:00,81.03,81.065,80.985,81.045,1307800000.0
2009-08-11 01:45:00,81.05,81.145,81.045,81.13,503900000.0
2009-08-11 02:00:00,81.125,81.22,81.03,81.205,1231200000.0
2009-08-11 02:15:00,81.21,81.24,81.15,81.2,1344100000.0
2009-08-11 02:30:00,81.205,81.215,81.11,81.12,1570000000.0
2009-08-11 02:45:00,81.125,81.175,81.02,81.165,1707100000.0
2009-08-11 03:00:00,81.165,81.23,81.145,81.215,932100000.0
2009-08-11 03:15:00,81.215,81.25,81.17,81.19,1230400000.0
2009-08-11 03:30:00,81.195,81.255,81.195,81.2,645900000.0
2009-08-11 03:45:00,81.205,81.215,81.095,81.115,1694999999.0
2009-08-11 04:00:00,81.12,81.14,80.86,80.92,3545200003.0
2009-08-11 04:15:00,80.92,80.985,80.85,80.855,974000000.0
2009-08-11 04:30:00,80.855,80.865,80.67,80.67,2075400000.0
2009-08-11 04:45:00,80.67,80.675,80.39,80.67,2062000000.0
2009-08-11 05:00:00,80.67,80.67,80.55,80.64,983700000.0
2009-08-11 05:15:00,80.645,80.73,80.615,80.685,883600000.0
2009-08-11 05:30:00,80.68,80.755,80.66,80.75,859800000.0
2009-08-11 05:45:00,80.75,80.755,80.635,80.64,1651500000.0
2009-08-11 06:00:00,80.64,80.695,80.62,80.66,852000000.0
2009-08-11 06:15:00,80.66,80.665,80.61,80.65,798500000.0
2009-08-11 06:30:00,80.65,80.685,80.595,80.61,1023300000.0
2009-08-11 06:45:00,80.61,80.62,80.52,80.565,825400000.0
2009-08-11 07:00:00,80.565,80.61,80.515,80.61,813500000.0
2009-08-11 07:15:00,80.615,80.68,80.6,80.645,956400000.0
2009-08-11 07:30:00,80.65,80.795,80.61,80.79,928600000.0
2009-08-11 07:45:00,80.785,80.865,80.77,80.795,1608100001.0
2009-08-11 08:00:00,80.8,80.955,80.765,80.92,2767700001.0
2009-08-11 08:15:00,80.925,81.085,80.915,81.02,4503500002.0
2009-08-11 08:30:00,81.02,81.105,80.985,80.99,2527500001.0
2009-08-11 08:45:00,80.99,81.08,80.915,81.035,2701199998.0
2009-08-11 09:00:00,81.035,81.08,80.935,80.99,3961899999.0
2009-08-11 09:15:00,80.995,81.235,80.98,81.205,2681600000.0
2009-08-11 09:30:00,81.205,81.225,81.055,81.11,3966800000.0
2009-08-11 09:45:00,81.11,81.16,81.02,81.135,2870700000.0
2009-08-11 10:00:00,81.135,81.245,81.105,81.22,4048999998.0
2009-08-11 10:15:00,81.215,81.235,81.16,81.21,2193399999.0
2009-08-11 10:30:00,81.205,81.25,81.19,81.195,3082699994.0
2009-08-11 10:45:00,81.185,81.195,81.01,81.105,4142200001.0
2009-08-11 11:00:00,81.105,81.135,81.01,81.05,5098299996.0
2009-08-11 11:15:00,81.05,81.07,80.89,80.955,6546199999.0
2009-08-11 11:30:00,80.96,81.01,80.95,80.985,3407600004.0
2009-08-11 11:45:00,80.975,80.995,80.755,80.825,3647299999.0
2009-08-11 12:00:00,80.82,80.84,80.535,80.54,5348600000.0
2009-08-11 12:15:00,80.54,80.625,80.48,80.54,3799999999.0
2009-08-11 12:30:00,80.535,80.665,80.49,80.62,2826299998.0
2009-08-11 12:45:00,80.62,80.785,80.605,80.72,2133700001.0
2009-08-11 13:00:00,80.72,80.74,80.605,80.66,2526600001.0
2009-08-11 13:15:00,80.66,80.67,80.525,80.595,2951900000.0
2009-08-11 13:30:00,80.595,80.63,80.455,80.465,2732000001.0
2009-08-11 13:45:00,80.47,80.52,80.405,80.45,3614599999.0
2009-08-11 14:00:00,80.465,80.575,80.435,80.57,2368900000.0
2009-08-11 14:15:00,80.575,80.715,80.55,80.605,3743399997.0
2009-08-11 14:30:00,80.605,80.675,80.465,80.475,3488300003.0
2009-08-11 14:45:00,80.48,80.535,80.345,80.395,3518300001.0
2009-08-11 15:00:00,80.39,80.39,79.985,80.0,3778800001.0
2009-08-11 15:15:00,80.0,80.11,79.96,79.975,3419700000.0
2009-08-11 15:30:00,79.975,80.135,79.915,80.02,4651199999.0
2009-08-11 15:45:00,80.02,80.04,79.78,79.895,3976099996.0
2009-08-11 16:00:00,79.895,79.91,79.575,79.695,4873300000.0
2009-08-11 16:15:00,79.685,79.73,79.345,79.37,4831500004.0
2009-08-11 16:30:00,79.36,79.64,79.325,79.53,3466499994.0
2009-08-11 16:45:00,79.53,79.755,79.51,79.61,5180799994.0
2009-08-11 17:00:00,79.605,79.62,79.325,79.345,5441399998.0
2009-08-11 17:15:00,79.35,79.53,79.275,79.53,5048900008.0
2009-08-11 17:30:00,79.535,79.555,79.405,79.5,6256800007.0
2009-08-11 17:45:00,79.505,79.62,79.455,79.585,4280599999.0
2009-08-11 18:00:00,79.585,79.6,79.515,79.515,3498900008.0
2009-08-11 18:15:00,79.515,79.66,79.515,79.57,3481200001.0
2009-08-11 18:30:00,79.565,79.64,79.47,79.52,4301599996.0
2009-08-11 18:45:00,79.525,79.53,79.405,79.425,3475100004.0
2009-08-11 19:00:00,79.43,79.595,79.395,79.395,5323000011.0
2009-08-11 19:15:00,79.4,79.545,79.395,79.445,3162799995.0
2009-08-11 19:30:00,79.445,79.595,79.44,79.56,3520800006.0
2009-08-11 19:45:00,79.555,79.7,79.545,79.63,3415599998.0
2009-08-11 20:00:00,79.635,79.745,79.59,79.725,4236900003.0
2009-08-11 20:15:00,79.725,79.785,79.65,79.68,4496600001.0
2009-08-11 20:30:00,79.685,79.715,79.63,79.635,3573099998.0
2009-08-11 20:45:00,79.63,79.71,79.595,79.71,3090800003.0
2009-08-11 21:00:00,79.715,79.785,79.625,79.67,2160700000.0
2009-08-11 21:15:00,79.68,79.75,79.64,79.715,1477800000.0
2009-08-11 21:30:00,79.715,79.725,79.62,79.695,3011200005.0
2009-08-11 21:45:00,79.69,79.695,79.57,79.57,3691799985.0
2009-08-11 22:00:00,79.57,79.6,79.485,79.52,1447499999.0
2009-08-11 22:15:00,79.52,79.575,79.52,79.54,1309800000.0
2009-08-11 22:30:00,79.545,79.62,79.545,79.6,878800000.0
2009-08-11 22:45:00,79.6,79.64,79.57,79.57,1713499996.0
2009-08-11 23:00:00,79.57,79.655,79.5,79.625,836300000.0
2009-08-11 23:15:00,79.625,79.64,79.56,79.6,1062200000.0
2009-08-11 23:30:00,79.6,79.645,79.5,79.515,1225000001.0
2009-08-11 23:45:00,79.52,79.535,79.471,79.53,862199998.0
2009-08-12 00:00:00,79.53,79.67,79.53,79.66,557500001.0
2009-08-12 00:15:00,79.66,79.7,79.615,79.68,562000000.0
2009-08-12 00:30:00,79.67,79.68,79.605,79.665,776200000.0
2009-08-12 00:45:00,79.665,79.67,79.58,79.66,1291600001.0
2009-08-12 01:00:00,79.66,79.685,79.645,79.655,764000000.0
2009-08-12 01:15:00,79.655,79.73,79.65,79.72,1092300000.0
2009-08-12 01:30:00,79.72,79.75,79.66,79.68,852300000.0
2009-08-12 01:45:00,79.675,79.7,79.54,79.58,1040000000.0
2009-08-12 02:00:00,79.58,79.74,79.58,79.69,1372100000.0
2009-08-12 02:15:00,79.69,79.7,79.575,79.68,1219900000.0
2009-08-12 02:30:00,79.68,79.72,79.64,79.66,941900000.0
2009-08-12 02:45:00,79.655,79.715,79.61,79.61,1733100000.0
2009-08-12 03:00:00,79.605,79.635,79.46,79.465,2098200000.0
2009-08-12 03:15:00,79.45,79.49,79.36,79.45,2115000000.0
2009-08-12 03:30:00,79.455,79.51,79.38,79.445,2321699997.0
2009-08-12 03:45:00,79.455,79.455,79.285,79.305,3206600000.0
2009-08-12 04:00:00,79.31,79.31,78.94,78.94,2775300002.0
2009-08-12 04:15:00,78.935,79.08,78.905,79.01,2647000000.0
2009-08-12 04:30:00,78.995,79.105,78.99,79.07,2397799999.0
2009-08-12 04:45:00,79.07,79.115,78.72,78.765,4145900000.0
2009-08-12 05:00:00,78.765,78.9,78.74,78.845,1449800000.0
2009-08-12 05:15:00,78.84,78.92,78.8,78.835,973000000.0
2009-08-12 05:30:00,78.835,78.85,78.78,78.79,698600000.0
2009-08-12 05:45:00,78.8,78.855,78.76,78.805,1536799999.0
2009-08-12 06:00:00,78.8,78.87,78.765,78.825,1394499998.0
2009-08-12 06:15:00,78.83,78.88,78.8,78.81,1794600000.0
2009-08-12 06:30:00,78.805,78.83,78.615,78.64,1954900000.0
2009-08-12 06:45:00,78.645,78.77,78.645,78.725,2582100000.0
2009-08-12 07:00:00,78.725,78.835,78.705,78.77,1656400000.0
2009-08-12 07:15:00,78.76,78.785,78.685,78.7,1403800001.0
2009-08-12 07:30:00,78.7,78.835,78.655,78.82,1967900000.0
2009-08-12 07:45:00,78.82,78.835,78.615,78.625,1760400000.0
2009-08-12 08:00:00,78.625,78.735,78.49,78.575,2974400000.0
2009-08-12 08:15:00,78.575,78.595,78.435,78.565,3633899998.0
2009-08-12 08:30:00,78.565,78.575,78.29,78.395,2653200001.0
2009-08-12 08:45:00,78.39,78.415,78.005,78.11,3874799999.0
2009-08-12 09:00:00,78.105,78.22,77.98,77.995,3682600001.0
2009-08-12 09:15:00,78.01,78.08,77.97,78.07,3598000002.0
2009-08-12 09:30:00,78.075,78.195,78.01,78.04,3196899999.0
2009-08-12 09:45:00,78.035,78.155,77.9,78.12,3767299999.0
2009-08-12 10:00:00,78.12,78.38,78.115,78.335,5006800000.0
2009-08-12 10:15:00,78.335,78.425,78.305,78.37,5009300004.0
2009-08-12 10:30:00,78.365,78.575,78.365,78.55,3891600002.0
2009-08-12 10:45:00,78.545,78.695,78.5,78.635,4715100002.0
2009-08-12 11:00:00,78.635,78.785,78.575,78.67,4459999999.0
2009-08-12 11:15:00,78.675,78.785,78.665,78.71,3427500007.0
2009-08-12 11:30:00,78.715,78.81,78.545,78.755,4879399994.0
2009-08-12 11:45:00,78.755,78.765,78.59,78.685,2609700000.0
2009-08-12 12:00:00,78.685,79.05,78.685,79.005,2563499999.0
2009-08-12 12:15:00,79.005,79.07,78.97,78.995,2008200003.0
2009-08-12 12:30:00,78.995,79.05,78.945,78.975,2545599998.0
2009-08-12 12:45:00,78.98,79.035,78.95,78.99,2584500006.0
2009-08-12 13:00:00,78.985,79.1,78.86,78.885,3869800001.0
2009-08-12 13:15:00,78.885,78.925,78.74,78.755,2465599999.0
2009-08-12 13:30:00,78.755,78.835,78.71,78.77,2077600000.0
2009-08-12 13:45:00,78.77,78.8,78.635,78.655,2284899997.0
2009-08-12 14:00:00,78.655,78.95,78.655,78.92,3651899996.0
2009-08-12 14:15:00,78.905,79.04,78.9,78.99,3131500004.0
2009-08-12 14:30:00,78.99,79.055,78.82,78.85,3809900004.0
2009-08-12 14:45:00,78.85,78.925,78.79,78.79,2402500000.0
2009-08-12 15:00:00,78.795,79.015,78.795,79.005,3426800000.0
2009-08-12 15:15:00,79.005,79.01,78.83,78.87,3186199998.0
2009-08-12 15:30:00,78.875,79.27,78.875,79.25,3572300000.0
2009-08-12 15:45:00,79.25,79.535,79.25,79.43,5100500001.0
2009-08-12 16:00:00,79.43,79.665,79.43,79.55,4480900001.0
2009-08-12 16:15:00,79.55,79.71,79.55,79.645,3929599998.0
2009-08-12 16:30:00,79.64,79.655,79.525,79.655,6249099996.0
2009-08-12 16:45:00,79.645,79.985,79.63,79.975,4717000002.0
2009-08-12 17:00:00,79.97,80.025,79.85,79.98,3972299999.0
2009-08-12 17:15:00,79.98,80.105,79.975,80.095,5494000001.0
2009-08-12 17:30:00,80.095,80.23,80.05,80.06,4960500000.0
2009-08-12 17:45:00,80.065,80.175,80.045,80.12,5546499997.0
2009-08-12 18:00:00,80.12,80.215,80.055,80.065,5807300005.0
2009-08-12 18:15:00,80.07,80.135,80.0,80.095,4538300006.0
2009-08-12 18:30:00,80.095,80.125,80.02,80.05,4833200005.0
2009-08-12 18:45:00,80.05,80.15,80.015,80.115,3680500001.0
2009-08-12 19:00:00,80.11,80.23,80.08,80.16,4907600001.0
2009-08-12 19:15:00,80.16,80.205,80.15,80.19,1381599999.0
2009-08-12 19:30:00,80.19,80.205,80.09,80.095,2507300000.0
2009-08-12 19:45:00,80.095,80.185,80.055,80.11,2241300001.0
2009-08-12 20:00:00,80.11,80.145,80.045,80.13,4211000002.0
2009-08-12 20:15:00,80.09,80.5,80.02,80.02,3155700000.0
2009-08-12 20:30:00,80.02,80.03,79.4,79.49,5512900002.0
2009-08-12 20:45:00,79.505,80.545,79.505,80.41,5521200001.0
2009-08-12 21:00:00,80.41,80.515,80.255,80.285,4838899999.0
2009-08-12 21:15:00,80.285,80.395,80.26,80.37,4896100003.0
2009-08-12 21:30:00,80.375,80.465,80.33,80.4,5457300003.0
2009-08-12 21:45:00,80.4,80.41,80.105,80.105,6451700004.0
2009-08-12 22:00:00,80.105,80.13,80.005,80.005,3513900011.0
2009-08-12 22:15:00,80.01,80.045,79.885,79.905,3396400006.0
2009-08-12 22:30:00,79.905,79.995,79.9,79.995,1871300001.0
2009-08-12 22:45:00,79.995,80.08,79.95,80.075,1370200001.0
2009-08-12 23:00:00,80.055,80.08,79.98,80.05,911500000.0
2009-08-12 23:15:00,80.05,80.05,79.9,79.9,851200000.0
2009-08-12 23:30:00,79.93,80.01,79.885,79.97,676200000.0
2009-08-12 23:45:00,79.97,80.205,79.965,80.14,880700000.0
2009-08-13 00:00:00,80.145,80.205,80.13,80.175,1464899999.0
2009-08-13 00:15:00,80.175,80.2,80.14,80.185,561000000.0
2009-08-13 00:30:00,80.19,80.21,80.15,80.18,695800000.0
2009-08-13 00:45:00,80.185,80.215,80.15,80.18,1073400000.0
2009-08-13 01:00:00,80.175,80.175,80.06,80.125,1663100000.0
2009-08-13 01:15:00,80.13,80.175,80.1,80.155,899800000.0
2009-08-13 01:30:00,80.155,80.26,80.13,80.245,639800000.0
2009-08-13 01:45:00,80.24,80.265,80.17,80.21,912000000.0
2009-08-13 02:00:00,80.22,80.225,79.97,80.04,1601600000.0
2009-08-13 02:15:00,80.03,80.11,79.975,80.09,1175100000.0
2009-08-13 02:30:00,80.09,80.29,80.09,80.195,2287000000.0
2009-08-13 02:45:00,80.2,80.265,80.14,80.14,1366800000.0
2009-08-13 03:00:00,80.15,80.375,80.15,80.24,2016200000.0
2009-08-13 03:15:00,80.24,80.275,80.195,80.24,1290200001.0
2009-08-13 03:30:00,80.235,80.3,79.92,80.005,2196100000.0
2009-08-13 03:45:00,80.015,80.035,79.845,79.945,3170299999.0
2009-08-13 04:00:00,79.945,80.185,79.945,80.01,1972400000.0
2009-08-13 04:15:00,80.005,80.24,80.005,80.23,2176500000.0
2009-08-13 04:30:00,80.22,80.235,80.115,80.215,1150900000.0
2009-08-13 04:45:00,80.21,80.235,80.04,80.06,2088300000.0
2009-08-13 05:00:00,80.06,80.135,80.0,80.0,1977100000.0
2009-08-13 05:15:00,80.02,80.06,79.96,80.04,1374930000.0
2009-08-13 05:30:00,80.04,80.12,80.03,80.07,1498700001.0
2009-08-13 05:45:00,80.075,80.11,80.045,80.075,910500000.0
2009-08-13 06:00:00,80.075,80.155,80.065,80.145,821700000.0
2009-08-13 06:15:00,80.145,80.2,80.1,80.175,924500000.0
2009-08-13 06:30:00,80.175,80.225,80.145,80.15,905000000.0
2009-08-13 06:45:00,80.155,80.215,80.145,80.2,882900000.0
2009-08-13 07:00:00,80.205,80.39,80.2,80.39,1400900000.0
2009-08-13 07:15:00,80.38,80.415,80.33,80.34,1403900000.0
2009-08-13 07:30:00,80.34,80.44,80.305,80.425,1811200000.0
2009-08-13 07:45:00,80.425,80.46,80.355,80.37,1190500000.0
2009-08-13 08:00:00,80.375,80.735,80.375,80.68,2589900001.0
2009-08-13 08:15:00,80.68,80.79,80.645,80.755,3899499997.0
2009-08-13 08:30:00,80.75,80.79,80.7,80.735,4178100003.0
2009-08-13 08:45:00,80.735,80.755,80.61,80.61,3017200000.0
2009-08-13 09:00:00,80.61,80.725,80.585,80.7,2577799995.0
2009-08-13 09:15:00,80.705,80.79,80.68,80.72,1866000001.0
2009-08-13 09:30:00,80.72,80.85,80.72,80.78,1777699999.0
2009-08-13 09:45:00,80.775,80.985,80.74,80.945,2502400000.0
2009-08-13 10:00:00,80.95,81.02,80.79,80.875,3842199998.0
2009-08-13 10:15:00,80.885,80.93,80.85,80.895,2726399997.0
2009-08-13 10:30:00,80.895,81.08,80.89,81.075,2442999999.0
2009-08-13 10:45:00,81.085,81.1,81.0,81.065,3142199999.0
2009-08-13 11:00:00,81.065,81.21,81.05,81.16,3144099999.0
2009-08-13 11:15:00,81.16,81.2,81.075,81.1,2927500002.0
2009-08-13 11:30:00,81.1,81.12,81.03,81.08,2437499998.0
2009-08-13 11:45:00,81.075,81.095,80.86,80.885,4325300002.0
2009-08-13 12:00:00,80.885,81.035,80.88,80.99,3416499998.0
2009-08-13 12:15:00,80.985,81.08,80.975,81.025,3010100000.0
2009-08-13 12:30:00,81.015,81.105,81.0,81.105,2511899998.0
2009-08-13 12:45:00,81.1,81.12,81.0,81.1,1304699999.0
2009-08-13 13:00:00,81.1,81.25,81.06,81.19,2602600000.0
2009-08-13 13:15:00,81.19,81.24,81.13,81.22,2571600001.0
2009-08-13 13:30:00,81.21,81.25,81.155,81.165,3491099997.0
2009-08-13 13:45:00,81.16,81.245,81.135,81.21,2231400000.0
2009-08-13 14:00:00,81.22,81.33,81.215,81.235,3445900000.0
2009-08-13 14:15:00,81.235,81.355,81.215,81.29,3450300001.0
2009-08-13 14:30:00,81.29,81.295,80.315,80.475,2857999999.0
2009-08-13 14:45:00,80.47,80.58,80.265,80.58,2706500000.0
2009-08-13 15:00:00,80.575,80.82,80.56,80.65,2520899999.0
2009-08-13 15:15:00,80.65,80.65,80.44,80.51,2587500001.0
2009-08-13 15:30:00,80.505,80.54,80.095,80.135,5104500001.0
2009-08-13 15:45:00,80.145,80.245,79.74,79.89,3641300000.0
2009-08-13 16:00:00,79.89,80.215,79.785,80.14,3035900000.0
2009-08-13 16:15:00,80.135,80.48,80.095,80.385,4433100004.0
2009-08-13 16:30:00,80.385,80.72,80.38,80.71,4547600005.0
2009-08-13 16:45:00,80.72,80.72,80.46,80.525,3386200003.0
2009-08-13 17:00:00,80.525,80.545,80.17,80.18,2959199998.0
2009-08-13 17:15:00,80.185,80.385,80.155,80.335,3829299991.0
2009-08-13 17:30:00,80.34,80.47,80.2,80.46,5562399996.0
2009-08-13 17:45:00,80.46,80.46,80.305,80.38,4251599992.0
2009-08-13 18:00:00,80.38,80.41,80.295,80.3,3548400002.0
2009-08-13 18:15:00,80.29,80.37,80.255,80.255,3449400003.0
2009-08-13 18:30:00,80.265,80.35,80.23,80.245,5444399991.0
2009-08-13 18:45:00,80.24,80.295,80.22,80.24,2790699998.0
2009-08-13 19:00:00,80.24,80.37,80.155,80.21,4936099997.0
2009-08-13 19:15:00,80.21,80.215,79.93,80.055,5342599996.0
2009-08-13 19:30:00,80.055,80.17,80.05,80.17,4018800003.0
2009-08-13 19:45:00,80.16,80.16,79.89,80.0,4864899994.0
2009-08-13 20:00:00,80.005,80.005,79.745,79.845,3614299996.0
2009-08-13 20:15:00,79.84,79.985,79.725,79.97,4739600006.0
2009-08-13 20:30:00,79.97,80.19,79.95,80.175,2767300000.0
2009-08-13 20:45:00,80.17,80.175,79.92,79.92,2700000000.0
2009-08-13 21:00:00,79.93,80.215,79.92,80.16,2105700001.0
2009-08-13 21:15:00,80.16,80.205,80.08,80.125,3003399996.0
2009-08-13 21:30:00,80.125,80.27,80.115,80.25,3527800012.0
2009-08-13 21:45:00,80.25,80.315,80.235,80.295,4308800012.0
2009-08-13 22:00:00,80.295,80.415,80.24,80.36,3244599999.0
2009-08-13 22:15:00,80.365,80.41,80.33,80.355,2194499997.0
2009-08-13 22:30:00,80.35,80.37,80.255,80.345,1391600000.0
2009-08-13 22:45:00,80.35,80.495,80.265,80.47,1564800000.0
2009-08-13 23:00:00,80.445,80.445,80.34,80.42,569700000.0
2009-08-13 23:15:00,80.43,80.46,80.41,80.42,969200000.0
2009-08-13 23:30:00,80.42,80.445,80.345,80.395,757900000.0
2009-08-13 23:45:00,80.395,80.4,80.235,80.25,1050600000.0
2009-08-14 00:00:00,80.245,80.355,80.235,80.285,701300000.0
2009-08-14 00:15:00,80.285,80.295,80.215,80.25,497300000.0
2009-08-14 00:30:00,80.245,80.25,80.185,80.19,304400000.0
2009-08-14 00:45:00,80.19,80.325,80.19,80.23,720900000.0
2009-08-14 01:00:00,80.225,80.33,80.225,80.33,684400000.0
2009-08-14 01:15:00,80.34,80.345,80.21,80.235,370300000.0
2009-08-14 01:30:00,80.235,80.39,80.17,80.365,1066399999.0
2009-08-14 01:45:00,80.365,80.515,80.235,80.295,1713200000.0
2009-08-14 02:00:00,80.295,80.515,80.27,80.505,1670500000.0
2009-08-14 02:15:00,80.515,80.85,80.515,80.8,1463400000.0
2009-08-14 02:30:00,80.795,80.825,80.68,80.7,1981100000.0
2009-08-14 02:45:00,80.7,80.75,80.605,80.625,3043400003.0
2009-08-14 03:00:00,80.64,80.845,80.58,80.59,2128800000.0
2009-08-14 03:15:00,80.59,80.705,80.585,80.68,1801699999.0
2009-08-14 03:30:00,80.68,80.71,80.47,80.515,2662200001.0
2009-08-14 03:45:00,80.51,80.675,80.485,80.675,2508000000.0
2009-08-14 04:00:00,80.665,80.665,80.52,80.625,2438800001.0
2009-08-14 04:15:00,80.63,80.67,80.52,80.555,1580600001.0
2009-08-14 04:30:00,80.555,80.57,80.445,80.5,996700000.0
2009-08-14 04:45:00,80.495,80.52,80.32,80.33,1391099998.0
2009-08-14 05:00:00,80.33,80.385,80.255,80.275,1526800002.0
2009-08-14 05:15:00,80.275,80.29,80.15,80.19,1876000000.0
2009-08-14 05:30:00,80.19,80.21,79.95,80.025,1378500000.0
2009-08-14 05:45:00,80.03,80.185,80.02,80.145,1165000000.0
2009-08-14 06:00:00,80.145,80.25,80.115,80.115,912100000.0
2009-08-14 06:15:00,80.115,80.195,80.1,80.125,1203300000.0
2009-08-14 06:30:00,80.13,80.28,80.13,80.28,951400000.0
2009-08-14 06:45:00,80.29,80.37,80.185,80.185,1495400000.0
2009-08-14 07:00:00,80.185,80.22,80.065,80.215,1296900001.0
2009-08-14 07:15:00,80.21,80.235,80.08,80.165,1047600000.0
2009-08-14 07:30:00,80.16,80.325,80.16,80.27,2325000000.0
2009-08-14 07:45:00,80.275,80.37,80.26,80.365,1224200000.0
2009-08-14 08:00:00,80.36,80.365,80.115,80.245,3663299998.0
2009-08-14 08:15:00,80.245,80.415,80.215,80.39,4250199996.0
2009-08-14 08:30:00,80.395,80.42,80.165,80.185,2147500002.0
2009-08-14 08:45:00,80.19,80.37,80.19,80.255,2744999998.0
2009-08-14 09:00:00,80.255,80.375,80.165,80.165,2713099993.0
2009-08-14 09:15:00,80.16,80.16,79.91,80.015,3201200002.0
2009-08-14 09:30:00,80.01,80.05,79.685,80.05,3528100003.0
2009-08-14 09:45:00,80.055,80.255,80.035,80.15,3751099997.0
2009-08-14 10:00:00,80.145,80.205,80.09,80.16,2209400000.0
2009-08-14 10:15:00,80.16,80.29,80.145,80.165,2958399996.0
2009-08-14 10:30:00,80.165,80.185,80.065,80.15,1878100000.0
2009-08-14 10:45:00,80.15,80.215,80.11,80.215,1180800000.0
2009-08-14 11:00:00,80.21,80.31,80.185,80.27,1929199998.0
2009-08-14 11:15:00,80.27,80.285,80.155,80.185,1096900000.0
2009-08-14 11:30:00,80.19,80.195,79.9,79.935,1566500000.0
2009-08-14 11:45:00,79.935,80.055,79.875,80.02,1495600000.0
2009-08-14 12:00:00,80.015,80.04,79.95,79.965,1787700001.0
2009-08-14 12:15:00,79.975,79.98,79.885,79.915,1843099992.0
2009-08-14 12:30:00,79.91,79.995,79.87,79.975,1298200000.0
2009-08-14 12:45:00,79.975,79.995,79.89,79.945,1323200000.0
2009-08-14 13:00:00,79.935,80.105,79.925,80.085,1901400004.0
2009-08-14 13:15:00,80.095,80.195,80.09,80.15,1387699998.0
2009-08-14 13:30:00,80.15,80.2,80.085,80.105,2180099998.0
2009-08-14 13:45:00,80.105,80.115,79.91,79.92,2627399999.0
2009-08-14 14:00:00,79.925,80.065,79.87,80.06,3021999999.0
2009-08-14 14:15:00,80.06,80.135,80.01,80.085,1860500001.0
2009-08-14 14:30:00,80.05,80.09,79.775,79.86,2727999997.0
2009-08-14 14:45:00,79.86,79.95,79.795,79.865,3066400001.0
2009-08-14 15:00:00,79.865,80.015,79.825,79.95,2227800000.0
2009-08-14 15:15:00,79.97,80.015,79.84,79.885,2385600002.0
2009-08-14 15:30:00,79.895,79.93,79.65,79.65,3852000001.0
2009-08-14 15:45:00,79.655,79.765,79.275,79.415,4250499999.0
2009-08-14 16:00:00,79.405,79.405,79.125,79.185,3177649998.0
2009-08-14 16:15:00,79.185,79.34,79.1,79.29,2877399999.0
2009-08-14 16:30:00,79.285,79.33,79.135,79.16,3337099999.0
2009-08-14 16:45:00,79.16,79.225,78.92,78.935,3185700000.0
2009-08-14 17:00:00,78.93,79.15,78.92,79.035,3048600000.0
2009-08-14 17:15:00,79.035,79.09,78.53,78.53,3582700000.0
2009-08-14 17:30:00,78.52,78.775,78.425,78.74,3668299999.0
2009-08-14 17:45:00,78.735,78.78,78.585,78.76,3923799999.0
2009-08-14 18:00:00,78.75,78.785,78.64,78.725,2734200000.0
2009-08-14 18:15:00,78.725,78.855,78.695,78.765,3169299999.0
2009-08-14 18:30:00,78.755,78.805,78.68,78.805,3127000000.0
2009-08-14 18:45:00,78.805,78.93,78.74,78.89,3394899997.0
2009-08-14 19:00:00,78.9,78.915,78.785,78.87,3707599997.0
2009-08-14 19:15:00,78.865,78.905,78.735,78.75,2464000001.0
2009-08-14 19:30:00,78.745,78.745,78.475,78.545,3630599997.0
2009-08-14 19:45:00,78.54,78.595,78.395,78.595,3256499998.0
2009-08-14 20:00:00,78.595,78.62,78.52,78.6,2727899999.0
2009-08-14 20:15:00,78.605,78.625,78.48,78.485,2573400000.0
2009-08-14 20:30:00,78.485,78.615,78.42,78.615,3091700001.0
2009-08-14 20:45:00,78.61,78.61,78.515,78.605,2656399999.0
2009-08-14 21:00:00,78.605,78.74,78.605,78.67,2704700000.0
2009-08-14 21:15:00,78.675,78.72,78.63,78.655,1805900000.0
2009-08-14 21:30:00,78.655,78.775,78.65,78.765,1411299999.0
2009-08-14 21:45:00,78.765,78.825,78.65,78.685,3468300000.0
2009-08-14 22:00:00,78.695,78.82,78.695,78.795,2874500000.0
2009-08-14 22:15:00,78.795,78.89,78.78,78.84,2535800000.0
2009-08-14 22:30:00,78.84,78.925,78.83,78.865,1207300000.0
2009-08-14 22:45:00,78.87,79.035,78.85,79.03,845900000.0
2009-08-16 23:00:00,78.532,78.981,78.405,78.535,691900000.0
2009-08-16 23:15:00,78.545,78.595,78.5,78.563,1299800000.0
2009-08-16 23:30:00,78.575,78.635,78.518,78.62,292500000.0
2009-08-16 23:45:00,78.62,78.64,78.565,78.635,756000000.0
2009-08-17 00:00:00,78.635,78.64,78.5,78.525,609700000.0
2009-08-17 00:15:00,78.525,78.65,78.493,78.635,433900000.0
2009-08-17 00:30:00,78.63,78.71,78.615,78.655,583200000.0
2009-08-17 00:45:00,78.65,78.665,78.615,78.665,311100000.0
2009-08-17 01:00:00,78.665,78.68,78.57,78.57,888100000.0
2009-08-17 01:15:00,78.57,78.73,78.57,78.725,524900000.0
2009-08-17 01:30:00,78.725,78.78,78.65,78.745,706300000.0
2009-08-17 01:45:00,78.74,78.815,78.555,78.555,1981700000.0
2009-08-17 02:00:00,78.555,78.585,78.265,78.32,3724000001.0
2009-08-17 02:15:00,78.325,78.455,78.305,78.45,2229900000.0
2009-08-17 02:30:00,78.44,78.44,78.205,78.23,3085499998.0
2009-08-17 02:45:00,78.23,78.27,78.055,78.08,3831900000.0
2009-08-17 03:00:00,78.08,78.105,77.965,77.98,3206400002.0
2009-08-17 03:15:00,77.97,77.995,77.8,77.905,4104200000.0
2009-08-17 03:30:00,77.9,77.91,77.755,77.87,2680400000.0
2009-08-17 03:45:00,77.875,77.905,77.72,77.895,3314900001.0
2009-08-17 04:00:00,77.895,78.135,77.845,78.045,1640600000.0
2009-08-17 04:15:00,78.05,78.055,77.945,77.945,1873599999.0
2009-08-17 04:30:00,77.945,77.98,77.725,77.805,2451999999.0
2009-08-17 04:45:00,77.805,77.845,77.69,77.71,2355400000.0
2009-08-17 05:00:00,77.705,78.01,77.7,77.945,2559400003.0
2009-08-17 05:15:00,77.945,77.985,77.855,77.86,997400001.0
2009-08-17 05:30:00,77.865,77.97,77.86,77.885,2102400000.0
2009-08-17 05:45:00,77.885,77.965,77.83,77.83,1838200000.0
2009-08-17 06:00:00,77.835,77.88,77.79,77.83,1964399999.0
2009-08-17 06:15:00,77.83,77.865,77.74,77.86,1320200000.0
2009-08-17 06:30:00,77.865,77.865,77.675,77.74,1277800000.0
2009-08-17 06:45:00,77.745,77.785,77.69,77.72,1316600000.0
2009-08-17 07:00:00,77.725,77.865,77.7,77.74,1839300000.0
2009-08-17 07:15:00,77.74,77.74,77.46,77.485,2604800000.0
2009-08-17 07:30:00,77.485,77.655,77.46,77.56,2158000001.0
2009-08-17 07:45:00,77.56,77.635,77.445,77.61,2993099999.0
2009-08-17 08:00:00,77.6,77.605,77.455,77.59,3317000003.0
2009-08-17 08:15:00,77.585,77.655,77.525,77.575,2694300002.0
2009-08-17 08:30:00,77.575,77.655,77.38,77.605,3371999994.0
2009-08-17 08:45:00,77.61,77.84,77.585,77.725,4169900001.0
2009-08-17 09:00:00,77.725,77.725,77.545,77.58,3416500000.0
2009-08-17 09:15:00,77.58,77.81,77.54,77.72,3956299996.0
2009-08-17 09:30:00,77.72,77.805,77.65,77.685,2770900000.0
2009-08-17 09:45:00,77.68,77.76,77.585,77.63,2790300000.0
2009-08-17 10:00:00,77.63,77.63,77.19,77.215,3628299999.0
2009-08-17 10:15:00,77.21,77.485,77.075,77.45,4060500001.0
2009-08-17 10:30:00,77.45,77.56,77.375,77.465,2543900001.0
2009-08-17 10:45:00,77.465,77.525,77.355,77.355,2879799997.0
2009-08-17 11:00:00,77.355,77.54,77.345,77.43,3919499999.0
2009-08-17 11:15:00,77.43,77.47,77.275,77.28,2053700000.0
2009-08-17 11:30:00,77.29,77.435,77.265,77.435,1932900002.0
2009-08-17 11:45:00,77.435,77.44,77.325,77.395,2301800000.0
2009-08-17 12:00:00,77.39,77.435,77.35,77.36,1714600002.0
2009-08-17 12:15:00,77.36,77.385,77.25,77.305,3236400001.0
2009-08-17 12:30:00,77.305,77.375,77.215,77.28,4463499993.0
2009-08-17 12:45:00,77.28,77.375,77.225,77.225,5425000005.0
2009-08-17 13:00:00,77.225,77.32,77.205,77.255,3076999999.0
2009-08-17 13:15:00,77.25,77.29,77.14,77.29,2685100003.0
2009-08-17 13:30:00,77.29,77.29,77.105,77.17,2790200002.0
2009-08-17 13:45:00,77.175,77.205,77.045,77.06,1971499999.0
2009-08-17 14:00:00,77.055,77.315,77.04,77.25,3518500000.0
2009-08-17 14:15:00,77.255,77.4,77.235,77.365,2587000000.0
2009-08-17 14:30:00,77.365,77.74,77.365,77.665,3402799998.0
2009-08-17 14:45:00,77.665,77.735,77.51,77.685,3763499996.0
2009-08-17 15:00:00,77.685,77.845,77.645,77.79,3649699995.0
2009-08-17 15:15:00,77.78,77.79,77.56,77.565,4938199990.0
2009-08-17 15:30:00,77.565,77.625,77.355,77.4,6697599993.0
2009-08-17 15:45:00,77.395,77.605,77.32,77.57,4815400002.0
2009-08-17 16:00:00,77.55,77.57,77.39,77.475,4742499999.0
2009-08-17 16:15:00,77.47,77.485,77.345,77.445,4084699997.0
2009-08-17 16:30:00,77.445,77.59,77.445,77.54,3374399997.0
2009-08-17 16:45:00,77.545,77.575,77.425,77.495,3584399997.0
2009-08-17 17:00:00,77.495,77.495,77.145,77.265,4097499995.0
2009-08-17 17:15:00,77.26,77.46,77.19,77.45,4127999994.0
2009-08-17 17:30:00,77.45,77.6,77.435,77.555,3398700006.0
2009-08-17 17:45:00,77.565,77.71,77.435,77.66,4365899998.0
2009-08-17 18:00:00,77.66,77.69,77.565,77.605,4241800001.0
2009-08-17 18:15:00,77.61,77.66,77.585,77.585,4697399994.0
2009-08-17 18:30:00,77.585,77.63,77.56,77.615,3864800001.0
2009-08-17 18:45:00,77.615,77.775,77.595,77.75,3147899997.0
2009-08-17 19:00:00,77.755,77.755,77.58,77.675,4213499997.0
2009-08-17 19:15:00,77.675,77.745,77.65,77.7,3467399997.0
2009-08-17 19:30:00,77.7,77.715,77.62,77.68,4939100001.0
2009-08-17 19:45:00,77.68,77.775,77.63,77.775,4001600002.0
2009-08-17 20:00:00,77.775,77.775,77.655,77.675,2395699999.0
2009-08-17 20:15:00,77.68,77.88,77.67,77.87,4317400004.0
2009-08-17 20:30:00,77.87,77.89,77.775,77.795,3632300002.0
2009-08-17 20:45:00,77.8,77.81,77.545,77.68,5240800002.0
2009-08-17 21:00:00,77.68,77.775,77.635,77.655,3801100002.0
2009-08-17 21:15:00,77.66,77.73,77.585,77.645,3092100004.0
2009-08-17 21:30:00,77.65,77.73,77.605,77.695,3003400008.0
2009-08-17 21:45:00,77.695,77.7,77.59,77.605,2799499999.0
2009-08-17 22:00:00,77.595,77.635,77.53,77.615,2806600000.0
2009-08-17 22:15:00,77.615,77.655,77.595,77.635,1601100000.0
2009-08-17 22:30:00,77.635,77.64,77.505,77.52,2249900001.0
2009-08-17 22:45:00,77.52,77.56,77.445,77.515,2097600002.0
2009-08-17 23:00:00,77.515,77.595,77.515,77.58,595500000.0
2009-08-17 23:15:00,77.575,77.645,77.545,77.6,966900000.0
2009-08-17 23:30:00,77.595,77.64,77.515,77.545,692000000.0
2009-08-17 23:45:00,77.545,77.56,77.53,77.545,351400000.0
2009-08-18 00:00:00,77.54,77.545,77.415,77.465,691400000.0
2009-08-18 00:15:00,77.47,77.505,77.435,77.455,525800000.0
2009-08-18 00:30:00,77.45,77.51,77.43,77.49,1358400000.0
2009-08-18 00:45:00,77.49,77.545,77.465,77.515,1410900000.0
2009-08-18 01:00:00,77.52,77.64,77.48,77.605,950700000.0
2009-08-18 01:15:00,77.605,77.61,77.505,77.515,463400000.0
2009-08-18 01:30:00,77.515,77.59,77.49,77.555,514400000.0
2009-08-18 01:45:00,77.55,77.765,77.535,77.76,1701899999.0
2009-08-18 02:00:00,77.775,78.0,77.745,78.0,1722300000.0
2009-08-18 02:15:00,78.0,78.06,77.88,77.895,1399600000.0
2009-08-18 02:30:00,77.895,78.16,77.875,78.13,1134600000.0
2009-08-18 02:45:00,78.12,78.185,78.06,78.07,1142500000.0
2009-08-18 03:00:00,78.06,78.145,78.05,78.07,1311500000.0
2009-08-18 03:15:00,78.07,78.34,78.055,78.135,1264800000.0
2009-08-18 03:30:00,78.135,78.515,77.965,78.09,2915600002.0
2009-08-18 03:45:00,78.09,78.32,78.04,78.32,2079000002.0
2009-08-18 04:00:00,78.32,78.365,78.215,78.29,1238600000.0
2009-08-18 04:15:00,78.295,78.405,78.275,78.385,1398499999.0
2009-08-18 04:30:00,78.39,78.41,78.235,78.3,1216899999.0
2009-08-18 04:45:00,78.305,78.35,78.195,78.195,786299999.0
2009-08-18 05:00:00,78.195,78.195,78.025,78.03,842600000.0
2009-08-18 05:15:00,78.03,78.055,77.92,78.055,1787500000.0
2009-08-18 05:30:00,78.05,78.055,77.935,78.05,1349400000.0
2009-08-18 05:45:00,78.04,78.09,77.945,78.09,1210800000.0
2009-08-18 06:00:00,78.095,78.11,77.99,78.01,1289400000.0
2009-08-18 06:15:00,78.015,78.1,77.99,78.04,1590399999.0
2009-08-18 06:30:00,78.035,78.07,77.995,78.02,857200000.0
2009-08-18 06:45:00,78.02,78.02,77.9,77.98,1401199999.0
2009-08-18 07:00:00,77.98,78.095,77.98,78.005,1525100000.0
2009-08-18 07:15:00,78.01,78.295,77.965,78.22,1837800000.0
2009-08-18 07:30:00,78.225,78.245,78.145,78.16,1926300004.0
2009-08-18 07:45:00,78.155,78.285,78.145,78.25,2095700000.0
2009-08-18 08:00:00,78.26,78.35,78.235,78.31,2293399999.0
2009-08-18 08:15:00,78.31,78.5,78.305,78.47,2770900001.0
2009-08-18 08:30:00,78.475,78.55,78.36,78.485,3700300002.0
2009-08-18 08:45:00,78.49,78.515,78.375,78.475,2660100000.0
2009-08-18 09:00:00,78.475,78.715,78.475,78.605,3929299999.0
2009-08-18 09:15:00,78.605,78.71,78.535,78.61,4348299989.0
2009-08-18 09:30:00,78.605,78.635,78.505,78.575,3318699996.0
2009-08-18 09:45:00,78.58,78.58,78.47,78.51,5508600003.0
2009-08-18 10:00:00,78.5,78.54,78.43,78.465,3389299998.0
2009-08-18 10:15:00,78.465,78.58,78.4,78.56,2273400001.0
2009-08-18 10:30:00,78.56,78.615,78.455,78.48,2620399999.0
2009-08-18 10:45:00,78.48,78.585,78.48,78.56,2074799998.0
2009-08-18 11:00:00,78.56,78.725,78.55,78.555,2772099998.0
2009-08-18 11:15:00,78.555,78.605,78.535,78.565,2780700004.0
2009-08-18 11:30:00,78.56,78.56,78.465,78.47,2010599995.0
2009-08-18 11:45:00,78.47,78.47,78.155,78.29,4078100002.0
2009-08-18 12:00:00,78.3,78.495,78.3,78.445,2785500002.0
2009-08-18 12:15:00,78.445,78.495,78.41,78.49,1803100000.0
2009-08-18 12:30:00,78.485,78.51,78.405,78.43,1571799997.0
2009-08-18 12:45:00,78.43,78.49,78.39,78.42,1420899999.0
2009-08-18 13:00:00,78.42,78.42,78.24,78.28,1810200000.0
2009-08-18 13:15:00,78.29,78.34,78.195,78.215,2770699995.0
2009-08-18 13:30:00,78.21,78.215,78.075,78.195,2370699995.0
2009-08-18 13:45:00,78.19,78.265,78.175,78.25,1189500001.0
2009-08-18 14:00:00,78.25,78.365,78.2,78.35,2278799998.0
2009-08-18 14:15:00,78.35,78.415,78.26,78.335,3247899998.0
2009-08-18 14:30:00,78.335,78.335,77.71,77.93,5291900002.0
2009-08-18 14:45:00,77.93,78.03,77.62,77.665,3628499997.0
2009-08-18 15:00:00,77.665,77.82,77.57,77.705,3968599999.0
2009-08-18 15:15:00,77.695,77.74,77.6,77.72,2497099999.0
2009-08-18 15:30:00,77.72,77.9,77.695,77.78,4313700000.0
2009-08-18 15:45:00,77.78,77.785,77.58,77.635,3721699997.0
2009-08-18 16:00:00,77.64,77.93,77.63,77.89,4744699997.0
2009-08-18 16:15:00,77.895,78.065,77.85,77.885,5784200000.0
2009-08-18 16:30:00,77.88,78.065,77.84,77.98,4718699996.0
2009-08-18 16:45:00,77.985,78.045,77.925,78.005,3880199997.0
2009-08-18 17:00:00,78.005,78.09,77.91,78.05,5126199993.0
2009-08-18 17:15:00,78.05,78.105,77.965,78.03,6161400001.0
2009-08-18 17:30:00,78.03,78.21,78.02,78.15,6656499996.0
2009-08-18 17:45:00,78.15,78.185,78.075,78.145,7794999985.0
2009-08-18 18:00:00,78.16,78.3,78.145,78.195,5753099974.0
2009-08-18 18:15:00,78.195,78.23,78.04,78.05,6100900003.0
2009-08-18 18:30:00,78.055,78.14,77.975,78.13,4689999990.0
2009-08-18 18:45:00,78.13,78.16,78.09,78.115,4527599991.0
2009-08-18 19:00:00,78.105,78.155,78.0,78.0,3880500000.0
2009-08-18 19:15:00,78.0,78.08,77.985,78.08,2860599998.0
2009-08-18 19:30:00,78.08,78.11,77.985,78.055,3441499993.0
2009-08-18 19:45:00,78.055,78.17,78.015,78.14,3253199996.0
2009-08-18 20:00:00,78.14,78.235,78.12,78.16,3958699991.0
2009-08-18 20:15:00,78.155,78.2,78.115,78.19,4155200004.0
2009-08-18 20:30:00,78.185,78.22,78.015,78.13,4157800008.0
2009-08-18 20:45:00,78.135,78.235,78.095,78.19,3283999997.0
2009-08-18 21:00:00,78.185,78.25,78.15,78.245,2421900000.0
2009-08-18 21:15:00,78.25,78.31,78.16,78.205,3203799986.0
2009-08-18 21:30:00,78.2,78.245,78.155,78.23,3101899982.0
2009-08-18 21:45:00,78.235,78.31,78.205,78.275,4018799982.0
2009-08-18 22:00:00,78.275,78.345,78.225,78.33,2793819983.0
2009-08-18 22:15:00,78.32,78.375,78.285,78.325,1287799996.0
2009-08-18 22:30:00,78.325,78.34,78.285,78.305,1190800000.0
2009-08-18 22:45:00,78.305,78.335,78.26,78.265,1293600000.0
2009-08-18 23:00:00,78.26,78.275,78.15,78.27,340500000.0
2009-08-18 23:15:00,78.27,78.3,78.195,78.21,927600000.0
2009-08-18 23:30:00,78.21,78.235,78.188,78.215,785100000.0
2009-08-18 23:45:00,78.215,78.29,78.215,78.25,1092800000.0
2009-08-19 00:00:00,78.245,78.29,78.22,78.23,782700000.0
2009-08-19 00:15:00,78.225,78.285,78.225,78.275,337300000.0
2009-08-19 00:30:00,78.265,78.415,78.265,78.35,1031100000.0
2009-08-19 00:45:00,78.35,78.455,78.335,78.405,912600000.0
2009-08-19 01:00:00,78.405,78.445,78.365,78.445,567600000.0
2009-08-19 01:15:00,78.445,78.68,78.445,78.625,1110500000.0
2009-08-19 01:30:00,78.63,78.74,78.595,78.64,655200000.0
2009-08-19 01:45:00,78.645,78.845,78.645,78.68,1787300000.0
2009-08-19 02:00:00,78.68,78.71,78.555,78.63,3136199999.0
2009-08-19 02:15:00,78.63,78.64,78.545,78.57,1575000000.0
2009-08-19 02:30:00,78.575,78.615,78.52,78.55,1352100000.0
2009-08-19 02:45:00,78.545,78.605,78.43,78.455,1841100000.0
2009-08-19 03:00:00,78.455,78.5,78.09,78.09,1972000000.0
2009-08-19 03:15:00,78.095,78.27,78.08,78.245,1025200000.0
2009-08-19 03:30:00,78.25,78.38,78.185,78.245,1233600000.0
2009-08-19 03:45:00,78.25,78.255,78.065,78.19,1443200000.0
2009-08-19 04:00:00,78.195,78.3,78.19,78.295,1263300000.0
2009-08-19 04:15:00,78.295,78.375,78.27,78.335,1384500000.0
2009-08-19 04:30:00,78.335,78.345,78.275,78.305,953099999.0
2009-08-19 04:45:00,78.305,78.32,78.21,78.315,1448100000.0
2009-08-19 05:00:00,78.3,78.335,78.285,78.31,687100000.0
2009-08-19 05:15:00,78.305,78.31,78.225,78.255,1168600000.0
2009-08-19 05:30:00,78.255,78.26,78.215,78.23,1131599998.0
2009-08-19 05:45:00,78.23,78.3,78.21,78.29,575600000.0
2009-08-19 06:00:00,78.285,78.31,78.265,78.305,508200000.0
2009-08-19 06:15:00,78.305,78.47,78.305,78.435,1125200000.0
2009-08-19 06:30:00,78.44,78.465,78.395,78.4,1200500000.0
2009-08-19 06:45:00,78.4,78.54,78.4,78.52,1386500001.0
2009-08-19 07:00:00,78.52,78.52,78.345,78.365,1514700000.0
2009-08-19 07:15:00,78.36,78.36,78.055,78.055,1976400000.0
2009-08-19 07:30:00,78.055,78.11,77.87,77.98,2727500000.0
2009-08-19 07:45:00,77.98,77.98,77.635,77.835,2749500001.0
2009-08-19 08:00:00,77.845,77.96,77.62,77.63,3026400001.0
2009-08-19 08:15:00,77.63,77.72,77.53,77.655,2944499998.0
2009-08-19 08:30:00,77.655,77.71,77.4,77.415,4615000007.0
2009-08-19 08:45:00,77.415,77.43,77.115,77.385,4544099997.0
2009-08-19 09:00:00,77.39,77.545,77.3,77.52,2517900002.0
2009-08-19 09:15:00,77.515,77.525,77.405,77.48,2427500000.0
2009-08-19 09:30:00,77.475,77.48,77.265,77.315,2063800000.0
2009-08-19 09:45:00,77.32,77.48,77.255,77.365,2649999998.0
2009-08-19 10:00:00,77.37,77.415,77.18,77.22,2490900002.0
2009-08-19 10:15:00,77.225,77.49,77.225,77.425,2769400001.0
2009-08-19 10:30:00,77.42,77.46,77.235,77.445,2567199999.0
2009-08-19 10:45:00,77.445,77.52,77.32,77.39,3044899996.0
2009-08-19 11:00:00,77.39,77.515,77.38,77.455,2909800001.0
2009-08-19 11:15:00,77.455,77.455,77.35,77.425,1621000000.0
2009-08-19 11:30:00,77.425,77.45,77.36,77.435,1612200000.0
2009-08-19 11:45:00,77.435,77.485,77.315,77.36,2041599999.0
2009-08-19 12:00:00,77.345,77.36,77.26,77.33,2057300001.0
2009-08-19 12:15:00,77.33,77.35,77.26,77.31,1548399999.0
2009-08-19 12:30:00,77.31,77.315,77.17,77.2,1003099998.0
2009-08-19 12:45:00,77.2,77.265,77.185,77.245,1570600000.0
2009-08-19 13:00:00,77.25,77.5,77.23,77.5,2519799997.0
2009-08-19 13:15:00,77.5,77.505,77.32,77.435,2569600000.0
2009-08-19 13:30:00,77.425,77.5,77.375,77.44,1756300000.0
2009-08-19 13:45:00,77.435,77.445,77.165,77.165,1897100002.0
2009-08-19 14:00:00,77.165,77.165,76.805,76.88,3073699999.0
2009-08-19 14:15:00,76.88,76.905,76.69,76.8,4008300000.0
2009-08-19 14:30:00,76.8,76.975,76.725,76.97,3933500000.0
2009-08-19 14:45:00,76.97,77.135,76.955,77.135,3332999999.0
2009-08-19 15:00:00,77.135,77.22,77.075,77.085,2626300000.0
2009-08-19 15:15:00,77.085,77.145,77.01,77.13,1277700000.0
2009-08-19 15:30:00,77.14,77.31,77.07,77.265,3126799997.0
2009-08-19 15:45:00,77.265,77.54,77.265,77.43,4432299998.0
2009-08-19 16:00:00,77.405,77.705,77.405,77.48,3796199999.0
2009-08-19 16:15:00,77.47,77.525,77.325,77.44,3973199999.0
2009-08-19 16:30:00,77.445,77.755,77.445,77.605,3845599999.0
2009-08-19 16:45:00,77.61,77.61,77.32,77.385,3231199998.0
2009-08-19 17:00:00,77.385,77.625,77.345,77.435,4205519998.0
2009-08-19 17:15:00,77.435,77.505,77.3,77.43,4037000000.0
2009-08-19 17:30:00,77.445,77.5,77.315,77.375,4970299993.0
2009-08-19 17:45:00,77.375,77.865,77.345,77.83,5439600000.0
2009-08-19 18:00:00,77.83,77.93,77.715,77.83,5951799998.0
2009-08-19 18:15:00,77.83,77.88,77.765,77.815,5087500002.0
2009-08-19 18:30:00,77.815,77.87,77.745,77.76,3669699996.0
2009-08-19 18:45:00,77.75,77.93,77.69,77.905,4573699989.0
2009-08-19 19:00:00,77.905,78.08,77.855,77.985,5222200005.0
2009-08-19 19:15:00,77.985,78.015,77.885,77.95,4110899999.0
2009-08-19 19:30:00,77.945,77.96,77.87,77.875,4149900005.0
2009-08-19 19:45:00,77.87,78.01,77.835,78.005,5021800004.0
2009-08-19 20:00:00,78.015,78.02,77.86,77.89,5096000005.0
2009-08-19 20:15:00,77.89,77.915,77.79,77.86,3696399997.0
2009-08-19 20:30:00,77.86,77.93,77.715,77.755,4972900008.0
2009-08-19 20:45:00,77.755,77.855,77.735,77.85,2749400000.0
2009-08-19 21:00:00,77.86,77.86,77.61,77.66,4966499998.0
2009-08-19 21:15:00,77.66,77.77,77.655,77.77,4063099995.0
2009-08-19 21:30:00,77.765,77.88,77.69,77.855,4941900000.0
2009-08-19 21:45:00,77.86,77.975,77.77,77.92,5109499998.0
2009-08-19 22:00:00,77.92,78.035,77.88,78.015,2851699999.0
2009-08-19 22:15:00,78.02,78.025,77.93,77.955,1785500000.0
2009-08-19 22:30:00,77.96,77.96,77.885,77.9,1698800000.0
2009-08-19 22:45:00,77.895,77.97,77.875,77.95,1561600000.0
2009-08-19 23:00:00,77.945,77.95,77.88,77.945,562800000.0
2009-08-19 23:15:00,77.955,78.0,77.945,78.0,1593499998.0
2009-08-19 23:30:00,78.0,78.08,78.0,78.07,1458000000.0
2009-08-19 23:45:00,78.07,78.11,78.065,78.085,909200000.0
2009-08-20 00:00:00,78.085,78.11,78.02,78.055,1033100000.0
2009-08-20 00:15:00,78.055,78.095,78.025,78.05,784400000.0
2009-08-20 00:30:00,78.05,78.07,77.995,77.995,908099999.0
2009-08-20 00:45:00,77.995,78.055,77.93,77.96,1592500000.0
2009-08-20 01:00:00,77.96,77.98,77.87,77.91,1465300000.0
2009-08-20 01:15:00,77.915,77.98,77.905,77.92,1324100000.0
2009-08-20 01:30:00,77.92,78.04,77.89,78.035,1211400000.0
2009-08-20 01:45:00,78.035,78.19,78.035,78.125,1113300000.0
2009-08-20 02:00:00,78.125,78.27,78.11,78.12,1383500000.0
2009-08-20 02:15:00,78.11,78.16,78.025,78.12,2155100000.0
2009-08-20 02:30:00,78.125,78.29,78.095,78.215,1522200000.0
2009-08-20 02:45:00,78.215,78.23,78.075,78.145,1777200000.0
2009-08-20 03:00:00,78.14,78.145,77.92,77.92,1634800000.0
2009-08-20 03:15:00,77.905,78.15,77.895,78.11,1311800000.0
2009-08-20 03:30:00,78.11,78.325,78.08,78.315,1419400000.0
2009-08-20 03:45:00,78.31,78.475,78.27,78.405,1285700000.0
2009-08-20 04:00:00,78.415,78.44,78.345,78.345,1707300000.0
2009-08-20 04:15:00,78.34,78.37,78.185,78.26,1356600000.0
2009-08-20 04:30:00,78.26,78.305,78.155,78.185,2266800000.0
2009-08-20 04:45:00,78.18,78.215,78.075,78.145,2221400000.0
2009-08-20 05:00:00,78.145,78.31,78.145,78.245,1102100000.0
2009-08-20 05:15:00,78.245,78.4,78.245,78.375,1127500000.0
2009-08-20 05:30:00,78.375,78.38,78.305,78.32,644600000.0
2009-08-20 05:45:00,78.31,78.31,78.225,78.3,1094900000.0
2009-08-20 06:00:00,78.305,78.335,78.26,78.305,1395000000.0
2009-08-20 06:15:00,78.305,78.355,78.295,78.345,1183100000.0
2009-08-20 06:30:00,78.35,78.45,78.335,78.405,1499600000.0
2009-08-20 06:45:00,78.395,78.455,78.23,78.25,1319800000.0
2009-08-20 07:00:00,78.25,78.39,78.24,78.285,2014300000.0
2009-08-20 07:15:00,78.29,78.405,78.29,78.39,1862800000.0
2009-08-20 07:30:00,78.385,78.435,78.335,78.375,1582800000.0
2009-08-20 07:45:00,78.375,78.5,78.375,78.47,2128899998.0
2009-08-20 08:00:00,78.475,78.505,78.395,78.445,2612499999.0
2009-08-20 08:15:00,78.445,78.6,78.43,78.515,3810800000.0
2009-08-20 08:30:00,78.505,78.665,78.485,78.66,2322000005.0
2009-08-20 08:45:00,78.655,78.705,78.48,78.515,2862499999.0
2009-08-20 09:00:00,78.52,78.56,78.395,78.43,4148400003.0
2009-08-20 09:15:00,78.43,78.475,78.365,78.44,2001399999.0
2009-08-20 09:30:00,78.435,78.485,78.245,78.245,2347100003.0
2009-08-20 09:45:00,78.24,78.4,78.21,78.385,3241700001.0
2009-08-20 10:00:00,78.39,78.545,78.36,78.525,2780900001.0
2009-08-20 10:15:00,78.53,78.6,78.495,78.575,3434700013.0
2009-08-20 10:30:00,78.58,78.655,78.49,78.49,3725800004.0
2009-08-20 10:45:00,78.49,78.595,78.45,78.51,3171200009.0
2009-08-20 11:00:00,78.51,78.545,78.325,78.325,2852000007.0
2009-08-20 11:15:00,78.32,78.48,78.295,78.475,4192000005.0
2009-08-20 11:30:00,78.475,78.51,78.395,78.455,3017900003.0
2009-08-20 11:45:00,78.46,78.485,78.41,78.46,2364900010.0
2009-08-20 12:00:00,78.465,78.475,78.34,78.365,3651400007.0
2009-08-20 12:15:00,78.365,78.385,78.34,78.375,1675899999.0
2009-08-20 12:30:00,78.37,78.38,78.205,78.24,1837800001.0
2009-08-20 12:45:00,78.23,78.27,78.175,78.25,2700500002.0
2009-08-20 13:00:00,78.255,78.27,77.96,78.01,2049999997.0
2009-08-20 13:15:00,78.01,78.085,77.955,78.03,2486199999.0
2009-08-20 13:30:00,78.03,78.19,78.025,78.135,2168700002.0
2009-08-20 13:45:00,78.135,78.205,78.105,78.135,1421200000.0
2009-08-20 14:00:00,78.13,78.31,78.11,78.31,1473900000.0
2009-08-20 14:15:00,78.315,78.315,78.125,78.16,2545999998.0
2009-08-20 14:30:00,78.13,78.13,77.775,77.92,3327299999.0
2009-08-20 14:45:00,77.925,78.055,77.815,77.895,3188000005.0
2009-08-20 15:00:00,77.895,77.9,77.64,77.805,3111699998.0
2009-08-20 15:15:00,77.805,77.89,77.725,77.89,1972700000.0
2009-08-20 15:30:00,77.89,78.195,77.76,78.09,4166599999.0
2009-08-20 15:45:00,78.09,78.26,77.99,78.26,3963700001.0
2009-08-20 16:00:00,78.28,78.39,77.995,78.13,4707899999.0
2009-08-20 16:15:00,78.125,78.235,78.085,78.18,3517300004.0
2009-08-20 16:30:00,78.185,78.32,78.165,78.295,4276999998.0
2009-08-20 16:45:00,78.295,78.33,78.18,78.33,2486400001.0
2009-08-20 17:00:00,78.34,78.395,78.225,78.295,4201500004.0
2009-08-20 17:15:00,78.295,78.325,78.155,78.325,4517600003.0
2009-08-20 17:30:00,78.325,78.375,78.145,78.17,5069900004.0
2009-08-20 17:45:00,78.17,78.265,78.145,78.18,3140199995.0
2009-08-20 18:00:00,78.175,78.245,78.09,78.145,3852000002.0
2009-08-20 18:15:00,78.13,78.13,78.005,78.035,3543300000.0
2009-08-20 18:30:00,78.035,78.2,77.985,78.185,3769699999.0
2009-08-20 18:45:00,78.185,78.3,78.175,78.215,2749600000.0
2009-08-20 19:00:00,78.215,78.27,78.165,78.19,2951100002.0
2009-08-20 19:15:00,78.19,78.25,78.15,78.25,2150100001.0
2009-08-20 19:30:00,78.25,78.28,78.175,78.265,3336300001.0
2009-08-20 19:45:00,78.265,78.275,78.185,78.23,2858100002.0
2009-08-20 20:00:00,78.23,78.325,78.205,78.29,2592500000.0
2009-08-20 20:15:00,78.285,78.34,78.13,78.155,4211299998.0
2009-08-20 20:30:00,78.155,78.17,78.105,78.17,2910999997.0
2009-08-20 20:45:00,78.17,78.25,78.165,78.185,2902900007.0
2009-08-20 21:00:00,78.18,78.315,78.17,78.29,3499400000.0
2009-08-20 21:15:00,78.28,78.39,78.265,78.27,2516300001.0
2009-08-20 21:30:00,78.285,78.35,78.275,78.31,3282799998.0
2009-08-20 21:45:00,78.315,78.37,78.285,78.365,2210200001.0
2009-08-20 22:00:00,78.35,78.42,78.34,78.39,1259900000.0
2009-08-20 22:15:00,78.395,78.405,78.335,78.36,1589300000.0
2009-08-20 22:30:00,78.355,78.375,78.28,78.29,1568700000.0
2009-08-20 22:45:00,78.29,78.34,78.26,78.29,1435900000.0
2009-08-20 23:00:00,78.29,78.31,78.23,78.239,405000000.0
2009-08-20 23:15:00,78.255,78.295,78.255,78.28,455700000.0
2009-08-20 23:30:00,78.28,78.305,78.231,78.295,516700000.0
2009-08-20 23:45:00,78.295,78.32,78.28,78.31,470600000.0
2009-08-21 00:00:00,78.29,78.34,78.255,78.295,545900000.0
2009-08-21 00:15:00,78.295,78.385,78.295,78.355,442300000.0
2009-08-21 00:30:00,78.355,78.435,78.345,78.37,1023200000.0
2009-08-21 00:45:00,78.375,78.4,78.295,78.325,901500000.0
2009-08-21 01:00:00,78.325,78.375,78.275,78.34,735800000.0
2009-08-21 01:15:00,78.335,78.365,78.295,78.365,858300000.0
2009-08-21 01:30:00,78.365,78.485,78.36,78.46,452100000.0
2009-08-21 01:45:00,78.46,78.46,78.37,78.395,759300000.0
2009-08-21 02:00:00,78.395,78.4,78.095,78.115,1021200000.0
2009-08-21 02:15:00,78.13,78.19,78.01,78.02,883100000.0
2009-08-21 02:30:00,78.035,78.105,77.91,77.99,1256900000.0
2009-08-21 02:45:00,77.985,78.055,77.905,77.905,1300500000.0
2009-08-21 03:00:00,77.905,77.905,77.755,77.81,1212400000.0
2009-08-21 03:15:00,77.81,77.84,77.695,77.735,1053000000.0
2009-08-21 03:30:00,77.735,77.82,77.575,77.82,1607800000.0
2009-08-21 03:45:00,77.81,77.85,77.52,77.54,1859500000.0
2009-08-21 04:00:00,77.545,77.78,77.47,77.75,1230200000.0
2009-08-21 04:15:00,77.76,77.805,77.685,77.685,932300000.0
2009-08-21 04:30:00,77.695,77.795,77.675,77.765,712900000.0
2009-08-21 04:45:00,77.77,77.895,77.755,77.845,686400000.0
2009-08-21 05:00:00,77.84,77.84,77.695,77.72,521700000.0
2009-08-21 05:15:00,77.72,77.74,77.335,77.335,977300000.0
2009-08-21 05:30:00,77.33,77.355,77.04,77.05,2647700000.0
2009-08-21 05:45:00,77.055,77.185,76.905,77.125,1550000000.0
2009-08-21 06:00:00,77.125,77.285,77.06,77.115,1035600000.0
2009-08-21 06:15:00,77.125,77.23,77.02,77.065,1162700000.0
2009-08-21 06:30:00,77.075,77.21,77.04,77.075,1152900000.0
2009-08-21 06:45:00,77.075,77.115,76.94,76.96,1234700000.0
2009-08-21 07:00:00,76.96,77.135,76.85,77.125,1692800000.0
2009-08-21 07:15:00,77.125,77.205,77.045,77.09,1172900000.0
2009-08-21 07:30:00,77.095,77.42,77.065,77.34,1326499999.0
2009-08-21 07:45:00,77.34,77.425,77.28,77.38,1787099999.0
2009-08-21 08:00:00,77.38,77.395,77.215,77.255,3274700001.0
2009-08-21 08:15:00,77.255,77.405,77.225,77.26,2242100000.0
2009-08-21 08:30:00,77.265,77.475,77.235,77.47,2404599999.0
2009-08-21 08:45:00,77.475,77.965,77.455,77.91,4520600000.0
2009-08-21 09:00:00,77.91,78.09,77.875,77.905,3961399993.0
2009-08-21 09:15:00,77.905,78.015,77.845,78.01,2155800000.0
2009-08-21 09:30:00,78.01,78.13,78.005,78.065,3959099995.0
2009-08-21 09:45:00,78.06,78.095,77.83,77.95,2150900000.0
2009-08-21 10:00:00,77.95,77.995,77.71,77.76,2088400000.0
2009-08-21 10:15:00,77.77,77.805,77.635,77.71,1951200000.0
2009-08-21 10:30:00,77.7,77.715,77.625,77.665,1706200001.0
2009-08-21 10:45:00,77.665,77.92,77.665,77.88,2531899999.0
2009-08-21 11:00:00,77.875,77.965,77.83,77.955,2699499998.0
2009-08-21 11:15:00,77.945,77.975,77.82,77.86,2084799997.0
2009-08-21 11:30:00,77.865,78.005,77.86,77.95,2319799998.0
2009-08-21 11:45:00,77.95,78.035,77.87,77.965,2782599999.0
2009-08-21 12:00:00,77.965,78.075,77.915,78.045,2356699998.0
2009-08-21 12:15:00,78.045,78.125,77.97,78.09,2785999999.0
2009-08-21 12:30:00,78.09,78.135,78.065,78.135,1359400000.0
2009-08-21 12:45:00,78.14,78.25,78.13,78.17,2454600001.0
2009-08-21 13:00:00,78.17,78.255,78.085,78.105,2360200000.0
2009-08-21 13:15:00,78.105,78.29,78.105,78.235,1871599999.0
2009-08-21 13:30:00,78.225,78.27,78.125,78.18,1993100001.0
2009-08-21 13:45:00,78.175,78.21,78.115,78.15,1563100002.0
2009-08-21 14:00:00,78.15,78.165,78.01,78.01,2567499999.0
2009-08-21 14:15:00,78.015,78.205,78.01,78.19,3353399999.0
2009-08-21 14:30:00,78.19,78.28,78.11,78.17,3708300001.0
2009-08-21 14:45:00,78.175,78.205,78.08,78.185,4062799999.0
2009-08-21 15:00:00,78.19,78.285,78.175,78.24,3316399999.0
2009-08-21 15:15:00,78.245,78.27,78.135,78.165,2838800000.0
2009-08-21 15:30:00,78.165,78.245,77.965,78.17,3221500000.0
2009-08-21 15:45:00,78.17,78.235,78.055,78.19,4030000004.0
2009-08-21 16:00:00,78.2,79.01,78.2,78.975,7348599996.0
2009-08-21 16:15:00,78.975,79.145,78.81,78.885,7584000003.0
2009-08-21 16:30:00,78.89,79.0,78.82,78.99,6480400003.0
2009-08-21 16:45:00,78.985,79.04,78.86,78.91,6480799998.0
2009-08-21 17:00:00,78.915,79.005,78.825,78.855,6125499995.0
2009-08-21 17:15:00,78.855,78.97,78.81,78.955,7595600000.0
2009-08-21 17:30:00,78.95,79.0,78.85,78.915,5772499992.0
2009-08-21 17:45:00,78.91,79.025,78.88,78.97,8563700006.0
2009-08-21 18:00:00,78.97,78.99,78.85,78.9,4519499999.0
2009-08-21 18:15:00,78.91,78.92,78.835,78.905,5086699995.0
2009-08-21 18:30:00,78.91,78.915,78.81,78.885,3272299999.0
2009-08-21 18:45:00,78.885,78.98,78.885,78.945,4388300004.0
2009-08-21 19:00:00,78.945,78.985,78.865,78.925,3091100001.0
2009-08-21 19:15:00,78.925,78.94,78.855,78.87,3904900002.0
2009-08-21 19:30:00,78.87,78.875,78.62,78.635,4770900007.0
2009-08-21 19:45:00,78.635,78.685,78.585,78.6,3133900002.0
2009-08-21 20:00:00,78.6,78.635,78.53,78.595,5572600006.0
2009-08-21 20:15:00,78.595,78.665,78.555,78.63,4035200000.0
2009-08-21 20:30:00,78.63,78.685,78.605,78.615,2160100005.0
2009-08-21 20:45:00,78.615,78.635,78.565,78.605,2243989999.0
2009-08-21 21:00:00,78.605,78.695,78.56,78.695,2311700004.0
2009-08-21 21:15:00,78.695,78.72,78.65,78.675,2743700000.0
2009-08-21 21:30:00,78.685,78.745,78.67,78.7,4380699998.0
2009-08-21 21:45:00,78.7,78.71,78.555,78.58,3541999998.0
2009-08-21 22:00:00,78.58,78.76,78.58,78.725,2142500000.0
2009-08-21 22:15:00,78.725,78.8,78.72,78.775,1237000000.0
2009-08-21 22:30:00,78.775,78.78,78.71,78.73,2063300000.0
2009-08-21 22:45:00,78.74,78.79,78.71,78.78,1752500000.0
2009-08-23 23:00:00,78.755,78.94,78.755,78.915,436900000.0
2009-08-23 23:15:00,78.9,79.035,78.857,79.035,454200000.0
2009-08-23 23:30:00,79.035,79.065,78.995,79.03,274300000.0
2009-08-23 23:45:00,79.03,79.11,78.995,79.04,343900000.0
2009-08-24 00:00:00,79.035,79.08,78.99,79.06,335900000.0
2009-08-24 00:15:00,79.06,79.165,79.028,79.165,306800000.0
2009-08-24 00:30:00,79.175,79.255,79.165,79.19,580100000.0
2009-08-24 00:45:00,79.19,79.195,79.115,79.14,445800000.0
2009-08-24 01:00:00,79.135,79.15,79.01,79.01,746200000.0
2009-08-24 01:15:00,79.01,79.215,78.995,79.21,1419400000.0
2009-08-24 01:30:00,79.215,79.35,79.2,79.34,2059700001.0
2009-08-24 01:45:00,79.335,79.34,79.24,79.3,1564200000.0
2009-08-24 02:00:00,79.28,79.425,79.265,79.385,1745800000.0
2009-08-24 02:15:00,79.385,79.47,79.33,79.335,1838400000.0
2009-08-24 02:30:00,79.33,79.58,79.305,79.55,2538300000.0
2009-08-24 02:45:00,79.55,79.635,79.47,79.545,2549100000.0
2009-08-24 03:00:00,79.54,79.58,79.495,79.535,1401299999.0
2009-08-24 03:15:00,79.535,79.695,79.535,79.655,1538500000.0
2009-08-24 03:30:00,79.655,79.685,79.465,79.56,2225800000.0
2009-08-24 03:45:00,79.56,79.61,79.48,79.56,2023600000.0
2009-08-24 04:00:00,79.555,79.56,79.385,79.55,2909400000.0
2009-08-24 04:15:00,79.55,79.585,79.455,79.525,2531100000.0
2009-08-24 04:30:00,79.525,79.57,79.43,79.49,1712900000.0
2009-08-24 04:45:00,79.495,79.655,79.475,79.555,1709800000.0
2009-08-24 05:00:00,79.555,79.63,79.55,79.615,1135300000.0
2009-08-24 05:15:00,79.615,79.64,79.555,79.61,854500000.0
2009-08-24 05:30:00,79.615,79.68,79.595,79.665,814000000.0
2009-08-24 05:45:00,79.66,79.695,79.635,79.65,948100000.0
2009-08-24 06:00:00,79.65,79.65,79.49,79.56,881200000.0
2009-08-24 06:15:00,79.56,79.58,79.54,79.565,757300000.0
2009-08-24 06:30:00,79.57,79.57,79.525,79.54,557000000.0
2009-08-24 06:45:00,79.54,79.555,79.43,79.455,1066400000.0
2009-08-24 07:00:00,79.445,79.515,79.44,79.465,1150400000.0
2009-08-24 07:15:00,79.465,79.485,79.375,79.42,1172400000.0
2009-08-24 07:30:00,79.425,79.585,79.39,79.58,1716300000.0
2009-08-24 07:45:00,79.58,79.68,79.575,79.64,3098300001.0
2009-08-24 08:00:00,79.64,79.65,79.425,79.505,5007999996.0
2009-08-24 08:15:00,79.505,79.575,79.42,79.51,4844799999.0
2009-08-24 08:30:00,79.515,79.665,79.5,79.545,5023699996.0
2009-08-24 08:45:00,79.55,79.565,79.265,79.3,3083199999.0
2009-08-24 09:00:00,79.3,79.355,79.195,79.31,4342800001.0
2009-08-24 09:15:00,79.31,79.54,79.295,79.445,4316299994.0
2009-08-24 09:30:00,79.445,79.675,79.435,79.54,5555399999.0
2009-08-24 09:45:00,79.545,79.625,79.475,79.555,3586200002.0
2009-08-24 10:00:00,79.55,79.705,79.45,79.705,3832599994.0
2009-08-24 10:15:00,79.7,79.71,79.47,79.475,4692700002.0
2009-08-24 10:30:00,79.475,79.545,79.435,79.495,3319300000.0
2009-08-24 10:45:00,79.495,79.685,79.465,79.665,4754500002.0
2009-08-24 11:00:00,79.665,79.745,79.59,79.645,3987600000.0
2009-08-24 11:15:00,79.645,79.73,79.63,79.685,3749299998.0
2009-08-24 11:30:00,79.685,79.755,79.665,79.75,4585199999.0
2009-08-24 11:45:00,79.745,79.78,79.59,79.665,3597100004.0
2009-08-24 12:00:00,79.665,79.69,79.585,79.675,2593599995.0
2009-08-24 12:15:00,79.68,79.73,79.63,79.675,2088000002.0
2009-08-24 12:30:00,79.67,79.74,79.655,79.7,2979399998.0
2009-08-24 12:45:00,79.705,79.73,79.655,79.68,2851899996.0
2009-08-24 13:00:00,79.68,79.7,79.615,79.645,1927899998.0
2009-08-24 13:15:00,79.645,79.69,79.61,79.655,2936499999.0
2009-08-24 13:30:00,79.655,79.685,79.62,79.635,2483599999.0
2009-08-24 13:45:00,79.63,79.65,79.56,79.605,2489499999.0
2009-08-24 14:00:00,79.6,79.6,79.46,79.595,3750800000.0
2009-08-24 14:15:00,79.585,79.595,79.48,79.59,3190900000.0
2009-08-24 14:30:00,79.585,79.75,79.585,79.71,4895600000.0
2009-08-24 14:45:00,79.705,79.76,79.64,79.705,3768300001.0
2009-08-24 15:00:00,79.7,79.87,79.7,79.845,4191100003.0
2009-08-24 15:15:00,79.845,79.855,79.715,79.77,3755699997.0
2009-08-24 15:30:00,79.775,79.875,79.69,79.765,8186899991.0
2009-08-24 15:45:00,79.765,79.84,79.59,79.695,6624700000.0
2009-08-24 16:00:00,79.695,79.765,79.585,79.65,6328100004.0
2009-08-24 16:15:00,79.65,79.825,79.65,79.765,5130900000.0
2009-08-24 16:30:00,79.765,79.785,79.63,79.675,4720800001.0
2009-08-24 16:45:00,79.675,79.795,79.675,79.73,5634000001.0
2009-08-24 17:00:00,79.73,79.805,79.6,79.615,5840600002.0
2009-08-24 17:15:00,79.62,79.62,79.405,79.405,6065600002.0
2009-08-24 17:30:00,79.4,79.52,79.315,79.5,5959699999.0
2009-08-24 17:45:00,79.5,79.5,79.345,79.395,5725099990.0
2009-08-24 18:00:00,79.4,79.425,79.325,79.415,4768800001.0
2009-08-24 18:15:00,79.415,79.485,79.385,79.42,4614100004.0
2009-08-24 18:30:00,79.415,79.505,79.38,79.495,3599900000.0
2009-08-24 18:45:00,79.495,79.505,79.37,79.37,4472199995.0
2009-08-24 19:00:00,79.37,79.37,79.18,79.18,4563400005.0
2009-08-24 19:15:00,79.175,79.235,79.06,79.085,6063700004.0
2009-08-24 19:30:00,79.08,79.26,79.05,79.21,6559500010.0
2009-08-24 19:45:00,79.21,79.23,79.09,79.105,4234300003.0
2009-08-24 20:00:00,79.11,79.21,79.085,79.205,3904399989.0
2009-08-24 20:15:00,79.215,79.29,79.17,79.175,2349700002.0
2009-08-24 20:30:00,79.18,79.2,79.115,79.17,2733600006.0
2009-08-24 20:45:00,79.165,79.235,79.14,79.235,2522600000.0
2009-08-24 21:00:00,79.235,79.25,79.115,79.155,3514400002.0
2009-08-24 21:15:00,79.16,79.25,79.1,79.215,4342100000.0
2009-08-24 21:30:00,79.215,79.34,79.07,79.12,6015700000.0
2009-08-24 21:45:00,79.12,79.215,79.085,79.165,6035300003.0
2009-08-24 22:00:00,79.165,79.23,79.16,79.19,1602100000.0
2009-08-24 22:15:00,79.19,79.275,79.15,79.275,1620000000.0
2009-08-24 22:30:00,79.28,79.3,79.245,79.295,1025900000.0
2009-08-24 22:45:00,79.295,79.37,79.265,79.3,1633300000.0
2009-08-24 23:00:00,79.31,79.33,79.195,79.215,385400000.0
2009-08-24 23:15:00,79.215,79.265,79.185,79.24,978200000.0
2009-08-24 23:30:00,79.24,79.24,79.13,79.135,428300000.0
2009-08-24 23:45:00,79.135,79.165,79.11,79.145,1260300000.0
2009-08-25 00:00:00,79.15,79.195,79.125,79.185,374200000.0
2009-08-25 00:15:00,79.185,79.215,79.12,79.13,1171200000.0
2009-08-25 00:30:00,79.135,79.135,78.98,78.995,2209500000.0
2009-08-25 00:45:00,79.005,79.035,78.96,79.0,1029400000.0
2009-08-25 01:00:00,79.0,79.07,78.98,78.995,1451200000.0
2009-08-25 01:15:00,78.995,79.06,78.94,79.01,1344400000.0
2009-08-25 01:30:00,79.015,79.03,78.94,78.985,1253700000.0
2009-08-25 01:45:00,78.985,79.08,78.97,79.03,1154200000.0
2009-08-25 02:00:00,79.03,79.055,78.955,78.985,1948400000.0
2009-08-25 02:15:00,78.98,79.12,78.975,79.015,1986900000.0
2009-08-25 02:30:00,79.02,79.03,78.815,78.865,1423700000.0
2009-08-25 02:45:00,78.87,78.875,78.71,78.755,1192500000.0
2009-08-25 03:00:00,78.755,78.885,78.755,78.765,1868800000.0
2009-08-25 03:15:00,78.765,78.855,78.67,78.795,2136600000.0
2009-08-25 03:30:00,78.795,78.795,78.67,78.73,1846700000.0
2009-08-25 03:45:00,78.735,78.75,78.62,78.645,1370200000.0
2009-08-25 04:00:00,78.645,78.7,78.62,78.685,1005200000.0
2009-08-25 04:15:00,78.695,78.705,78.495,78.525,1057200000.0
2009-08-25 04:30:00,78.52,78.585,78.425,78.58,1472000000.0
2009-08-25 04:45:00,78.58,78.63,78.535,78.595,936600000.0
2009-08-25 05:00:00,78.6,78.72,78.595,78.635,776700000.0
2009-08-25 05:15:00,78.635,78.645,78.46,78.535,1217200000.0
2009-08-25 05:30:00,78.535,78.685,78.515,78.625,1168000000.0
2009-08-25 05:45:00,78.625,78.77,78.625,78.65,1715800000.0
2009-08-25 06:00:00,78.65,78.705,78.625,78.685,911300000.0
2009-08-25 06:15:00,78.685,78.815,78.68,78.805,1447700000.0
2009-08-25 06:30:00,78.805,78.825,78.755,78.775,711100000.0
2009-08-25 06:45:00,78.77,78.79,78.725,78.76,639900000.0
2009-08-25 07:00:00,78.765,78.79,78.535,78.55,1118000000.0
2009-08-25 07:15:00,78.555,78.69,78.5,78.67,1374300000.0
2009-08-25 07:30:00,78.665,78.67,78.525,78.58,1763500000.0
2009-08-25 07:45:00,78.58,78.6,78.43,78.43,1737500000.0
2009-08-25 08:00:00,78.43,78.485,78.255,78.415,3225000000.0
2009-08-25 08:15:00,78.415,78.655,78.39,78.5,3674600001.0
2009-08-25 08:30:00,78.51,78.745,78.495,78.67,6909999989.0
2009-08-25 08:45:00,78.675,78.75,78.55,78.67,7690899992.0
2009-08-25 09:00:00,78.67,78.76,78.615,78.69,8354399996.0
2009-08-25 09:15:00,78.68,78.83,78.63,78.82,7883599998.0
2009-08-25 09:30:00,78.82,78.865,78.69,78.795,4122000000.0
2009-08-25 09:45:00,78.795,78.92,78.78,78.885,7662999989.0
2009-08-25 10:00:00,78.885,79.12,78.87,79.09,7230200002.0
2009-08-25 10:15:00,79.095,79.115,78.955,78.975,3148699997.0
2009-08-25 10:30:00,78.985,79.05,78.895,78.925,3311000000.0
2009-08-25 10:45:00,78.925,79.065,78.905,78.99,3065799997.0
2009-08-25 11:00:00,78.99,79.035,78.95,78.96,2055600000.0
2009-08-25 11:15:00,78.96,79.085,78.955,79.06,2698000000.0
2009-08-25 11:30:00,79.06,79.105,78.995,79.085,1746299999.0
2009-08-25 11:45:00,79.09,79.125,78.905,78.935,2671300001.0
2009-08-25 12:00:00,78.935,79.01,78.93,78.965,1631899997.0
2009-08-25 12:15:00,78.96,79.005,78.87,78.925,1871500000.0
2009-08-25 12:30:00,78.925,78.945,78.855,78.91,1840699998.0
2009-08-25 12:45:00,78.91,78.945,78.835,78.84,2805100000.0
2009-08-25 13:00:00,78.835,78.885,78.76,78.88,2048000000.0
2009-08-25 13:15:00,78.88,79.02,78.83,78.965,4505099999.0
2009-08-25 13:30:00,78.96,79.05,78.905,79.01,4204699996.0
2009-08-25 13:45:00,79.005,79.015,78.865,78.985,3044999997.0
2009-08-25 14:00:00,78.99,79.24,78.965,79.18,3634999997.0
2009-08-25 14:15:00,79.175,79.27,79.15,79.175,3430100002.0
2009-08-25 14:30:00,79.17,79.315,79.155,79.235,3795099999.0
2009-08-25 14:45:00,79.23,79.31,79.21,79.23,3532200002.0
2009-08-25 15:00:00,79.225,79.51,79.225,79.33,4757199996.0
2009-08-25 15:15:00,79.325,79.37,79.185,79.24,2554700000.0
2009-08-25 15:30:00,79.235,79.375,79.075,79.285,6714900003.0
2009-08-25 15:45:00,79.28,79.425,79.235,79.375,7239200003.0
2009-08-25 16:00:00,79.35,79.74,79.185,79.25,9533700001.0
2009-08-25 16:15:00,79.245,79.31,78.99,78.99,7164200003.0
2009-08-25 16:30:00,78.99,79.19,78.92,79.185,4930400002.0
2009-08-25 16:45:00,79.19,79.22,79.13,79.135,3738499999.0
2009-08-25 17:00:00,79.135,79.255,79.115,79.195,4492700004.0
2009-08-25 17:15:00,79.185,79.2,79.045,79.11,3664200002.0
2009-08-25 17:30:00,79.115,79.13,79.01,79.055,5721900002.0
2009-08-25 17:45:00,79.06,79.095,79.0,79.025,5079600010.0
2009-08-25 18:00:00,79.025,79.04,78.96,78.985,2486300000.0
2009-08-25 18:15:00,78.985,79.125,78.965,79.11,4786400001.0
2009-08-25 18:30:00,79.115,79.14,79.07,79.08,2749800008.0
2009-08-25 18:45:00,79.075,79.085,78.725,78.765,4186500001.0
2009-08-25 19:00:00,78.77,78.875,78.72,78.735,4624399999.0
2009-08-25 19:15:00,78.74,78.755,78.47,78.545,5417200002.0
2009-08-25 19:30:00,78.535,78.595,78.385,78.58,4455300010.0
2009-08-25 19:45:00,78.58,78.635,78.5,78.525,4785800013.0
2009-08-25 20:00:00,78.52,78.615,78.415,78.58,4701700009.0
2009-08-25 20:15:00,78.58,78.755,78.58,78.68,3828400003.0
2009-08-25 20:30:00,78.685,78.735,78.56,78.61,4427100013.0
2009-08-25 20:45:00,78.61,78.77,78.585,78.765,3252000005.0
2009-08-25 21:00:00,78.765,78.8,78.715,78.725,2355100000.0
2009-08-25 21:15:00,78.725,78.75,78.655,78.72,2967800001.0
2009-08-25 21:30:00,78.72,78.74,78.625,78.735,3996800004.0
2009-08-25 21:45:00,78.735,78.77,78.64,78.77,3858700001.0
2009-08-25 22:00:00,78.77,78.775,78.695,78.735,1593400000.0
2009-08-25 22:15:00,78.735,78.75,78.71,78.72,752700000.0
2009-08-25 22:30:00,78.725,78.75,78.69,78.7,1028200000.0
2009-08-25 22:45:00,78.7,78.73,78.615,78.655,1160100000.0
2009-08-25 23:00:00,78.66,78.74,78.57,78.575,604400000.0
2009-08-25 23:15:00,78.575,78.59,78.535,78.585,511100000.0
2009-08-25 23:30:00,78.575,78.595,78.52,78.585,352300000.0
2009-08-25 23:45:00,78.585,78.645,78.585,78.595,197400000.0
2009-08-26 00:00:00,78.595,78.66,78.595,78.66,391600000.0
2009-08-26 00:15:00,78.66,78.71,78.626,78.7,459600000.0
2009-08-26 00:30:00,78.705,78.72,78.615,78.615,437800000.0
2009-08-26 00:45:00,78.61,78.61,78.515,78.58,958500000.0
2009-08-26 01:00:00,78.58,78.645,78.555,78.6,811800000.0
2009-08-26 01:15:00,78.6,78.62,78.515,78.55,663500000.0
2009-08-26 01:30:00,78.545,78.555,78.34,78.34,746400000.0
2009-08-26 01:45:00,78.345,78.425,78.22,78.285,1373300000.0
2009-08-26 02:00:00,78.285,78.485,78.26,78.485,1674900000.0
2009-08-26 02:15:00,78.485,78.54,78.37,78.37,1309700000.0
2009-08-26 02:30:00,78.37,78.45,78.36,78.43,1516600000.0
2009-08-26 02:45:00,78.43,78.455,78.36,78.41,1575600000.0
2009-08-26 03:00:00,78.415,78.49,78.395,78.42,1147800001.0
2009-08-26 03:15:00,78.42,78.43,78.3,78.355,2002000000.0
2009-08-26 03:30:00,78.355,78.415,78.28,78.405,2559000001.0
2009-08-26 03:45:00,78.4,78.54,78.4,78.455,3018500000.0
2009-08-26 04:00:00,78.46,78.605,78.43,78.575,5031599997.0
2009-08-26 04:15:00,78.575,78.585,78.445,78.46,2934599999.0
2009-08-26 04:30:00,78.45,78.555,78.425,78.51,3280799998.0
2009-08-26 04:45:00,78.51,78.74,78.47,78.735,4732599994.0
2009-08-26 05:00:00,78.73,78.75,78.635,78.695,3512300001.0
2009-08-26 05:15:00,78.695,78.705,78.655,78.68,2580600000.0
2009-08-26 05:30:00,78.68,78.82,78.66,78.78,3116300000.0
2009-08-26 05:45:00,78.78,78.895,78.765,78.83,2012300000.0
2009-08-26 06:00:00,78.85,78.88,78.77,78.77,2349000000.0
2009-08-26 06:15:00,78.77,78.85,78.765,78.83,3288500000.0
2009-08-26 06:30:00,78.83,78.86,78.81,78.84,2713299998.0
2009-08-26 06:45:00,78.84,78.85,78.745,78.75,3058100000.0
2009-08-26 07:00:00,78.745,78.83,78.735,78.765,3466700001.0
2009-08-26 07:15:00,78.77,78.86,78.755,78.84,2780500000.0
2009-08-26 07:30:00,78.84,78.99,78.84,78.95,1536400000.0
2009-08-26 07:45:00,78.945,78.98,78.865,78.875,2095000000.0
2009-08-26 08:00:00,78.875,78.955,78.8,78.885,5273200002.0
2009-08-26 08:15:00,78.885,78.905,78.815,78.82,4052500003.0
2009-08-26 08:30:00,78.815,78.845,78.71,78.71,2910499999.0
2009-08-26 08:45:00,78.72,78.76,78.595,78.605,3840300001.0
2009-08-26 09:00:00,78.605,78.8,78.585,78.785,4500899997.0
2009-08-26 09:15:00,78.8,78.925,78.77,78.9,3137399998.0
2009-08-26 09:30:00,78.9,78.95,78.8,78.865,2126000000.0
2009-08-26 09:45:00,78.865,78.955,78.845,78.925,4853799998.0
2009-08-26 10:00:00,78.925,78.985,78.64,78.76,4637499998.0
2009-08-26 10:15:00,78.76,78.775,78.54,78.625,4066600002.0
2009-08-26 10:30:00,78.625,78.67,78.56,78.57,3178899999.0
2009-08-26 10:45:00,78.565,78.67,78.515,78.67,2567400000.0
2009-08-26 11:00:00,78.67,78.73,78.635,78.67,3089099997.0
2009-08-26 11:15:00,78.67,78.7,78.52,78.54,2924300000.0
2009-08-26 11:30:00,78.53,78.665,78.485,78.62,3896899994.0
2009-08-26 11:45:00,78.62,78.735,78.6,78.72,3443600002.0
2009-08-26 12:00:00,78.725,78.745,78.39,78.41,3498400002.0
2009-08-26 12:15:00,78.415,78.42,78.21,78.26,5770100001.0
2009-08-26 12:30:00,78.26,78.43,78.26,78.405,4384199990.0
2009-08-26 12:45:00,78.415,78.42,78.335,78.36,2697199999.0
2009-08-26 13:00:00,78.355,78.425,78.355,78.385,3401300001.0
2009-08-26 13:15:00,78.38,78.4,78.17,78.255,4919100001.0
2009-08-26 13:30:00,78.245,78.295,78.18,78.255,3605099999.0
2009-08-26 13:45:00,78.255,78.455,78.255,78.435,3682000000.0
2009-08-26 14:00:00,78.435,78.45,78.255,78.26,3879199998.0
2009-08-26 14:15:00,78.25,78.44,78.25,78.333,3515900000.0
2009-08-26 14:30:00,78.302,78.6,78.1,78.245,6767199994.0
2009-08-26 14:45:00,78.245,78.335,78.185,78.235,3564500000.0
2009-08-26 15:00:00,78.225,78.29,78.095,78.205,4393800004.0
2009-08-26 15:15:00,78.205,78.21,77.895,77.895,5158800002.0
2009-08-26 15:30:00,77.9,78.05,77.81,77.88,8225600013.0
2009-08-26 15:45:00,77.875,78.025,77.77,77.95,6791899999.0
2009-08-26 16:00:00,77.98,78.32,77.965,78.285,8478700001.0
2009-08-26 16:15:00,78.285,78.33,78.025,78.05,7311999997.0
2009-08-26 16:30:00,78.05,78.3,78.05,78.085,9553399997.0
2009-08-26 16:45:00,78.08,78.24,78.02,78.235,7259800005.0
2009-08-26 17:00:00,78.23,78.255,77.93,78.005,6983100002.0
2009-08-26 17:15:00,78.0,78.11,77.94,78.065,7826000017.0
2009-08-26 17:30:00,78.06,78.065,77.87,77.96,9401799997.0
2009-08-26 17:45:00,77.955,78.065,77.955,77.97,8267899992.0
2009-08-26 18:00:00,77.96,78.03,77.88,78.02,4748300000.0
2009-08-26 18:15:00,78.02,78.14,78.005,78.1,5844299994.0
2009-08-26 18:30:00,78.1,78.115,77.99,78.02,4193500001.0
2009-08-26 18:45:00,78.02,78.075,77.98,78.04,3521700001.0
2009-08-26 19:00:00,78.04,78.04,77.855,77.87,4886400002.0
2009-08-26 19:15:00,77.875,77.9,77.725,77.865,3358600001.0
2009-08-26 19:30:00,77.875,77.95,77.865,77.905,3643400003.0
2009-08-26 19:45:00,77.905,78.08,77.875,78.075,4243000009.0
2009-08-26 20:00:00,78.075,78.14,78.04,78.055,5320300008.0
2009-08-26 20:15:00,78.05,78.09,77.965,77.975,6237700012.0
2009-08-26 20:30:00,77.985,78.05,77.945,78.02,3614900013.0
2009-08-26 20:45:00,78.02,78.13,77.92,77.93,4079300011.0
2009-08-26 21:00:00,77.93,78.025,77.925,78.0,4166100000.0
2009-08-26 21:15:00,78.0,78.03,77.925,77.95,2351700000.0
2009-08-26 21:30:00,77.95,77.975,77.9,77.925,3667500000.0
2009-08-26 21:45:00,77.92,78.0,77.885,77.975,4032800001.0
2009-08-26 22:00:00,77.975,78.025,77.955,77.985,1351500000.0
2009-08-26 22:15:00,77.985,78.015,77.95,78.01,1119300000.0
2009-08-26 22:30:00,78.01,78.085,78.005,78.05,1260800000.0
2009-08-26 22:45:00,78.045,78.095,78.035,78.065,1478600000.0
2009-08-26 23:00:00,78.05,78.08,77.955,77.97,268800000.0
2009-08-26 23:15:00,77.94,77.99,77.923,77.955,570100000.0
2009-08-26 23:30:00,77.95,77.955,77.895,77.9,834600000.0
2009-08-26 23:45:00,77.9,77.93,77.895,77.93,574100000.0
2009-08-27 00:00:00,77.92,78.025,77.9,78.015,979900000.0
2009-08-27 00:15:00,78.025,78.065,77.964,78.005,541400000.0
2009-08-27 00:30:00,78.005,78.045,77.955,77.97,1103500000.0
2009-08-27 00:45:00,77.97,78.01,77.96,78.01,1083000000.0
2009-08-27 01:00:00,78.01,78.04,77.935,78.02,1410900000.0
2009-08-27 01:15:00,78.015,78.025,77.895,77.905,1242500000.0
2009-08-27 01:30:00,77.905,77.905,77.77,77.825,2268900000.0
2009-08-27 01:45:00,77.83,77.87,77.785,77.835,2238900000.0
2009-08-27 02:00:00,77.84,77.9,77.795,77.845,2179100000.0
2009-08-27 02:15:00,77.835,77.86,77.68,77.725,1677300000.0
2009-08-27 02:30:00,77.725,77.735,77.51,77.565,2133500000.0
2009-08-27 02:45:00,77.57,77.615,77.47,77.515,1624600000.0
2009-08-27 03:00:00,77.52,77.52,77.335,77.365,3522400000.0
2009-08-27 03:15:00,77.375,77.535,77.365,77.43,1797300000.0
2009-08-27 03:30:00,77.435,77.545,77.33,77.535,1941000000.0
2009-08-27 03:45:00,77.525,77.605,77.39,77.465,1846000000.0
2009-08-27 04:00:00,77.46,77.59,77.44,77.565,2502699999.0
2009-08-27 04:15:00,77.575,77.645,77.505,77.615,2873700000.0
2009-08-27 04:30:00,77.615,77.78,77.61,77.73,2469700000.0
2009-08-27 04:45:00,77.74,77.77,77.61,77.66,1353800000.0
2009-08-27 05:00:00,77.665,77.68,77.54,77.56,1468000000.0
2009-08-27 05:15:00,77.56,77.565,77.42,77.495,1714400000.0
2009-08-27 05:30:00,77.49,77.49,77.34,77.36,2432099999.0
2009-08-27 05:45:00,77.355,77.46,77.325,77.46,3632700000.0
2009-08-27 06:00:00,77.465,77.635,77.42,77.55,2491200001.0
2009-08-27 06:15:00,77.55,77.59,77.445,77.505,2645199999.0
2009-08-27 06:30:00,77.505,77.58,77.475,77.52,1408300000.0
2009-08-27 06:45:00,77.515,77.64,77.495,77.625,782900000.0
2009-08-27 07:00:00,77.615,77.62,77.45,77.455,1920200000.0
2009-08-27 07:15:00,77.455,77.485,77.37,77.38,1694600000.0
2009-08-27 07:30:00,77.38,77.495,77.355,77.485,1802700000.0
2009-08-27 07:45:00,77.485,77.635,77.45,77.585,3125100000.0
2009-08-27 08:00:00,77.585,77.61,77.395,77.43,3494099997.0
2009-08-27 08:15:00,77.425,77.615,77.39,77.615,6221599999.0
2009-08-27 08:30:00,77.615,77.64,77.42,77.435,2915899998.0
2009-08-27 08:45:00,77.425,77.485,77.32,77.44,3903200001.0
2009-08-27 09:00:00,77.435,77.615,77.405,77.56,3037100000.0
2009-08-27 09:15:00,77.565,77.69,77.53,77.595,2946700002.0
2009-08-27 09:30:00,77.595,77.645,77.515,77.52,1885199999.0
2009-08-27 09:45:00,77.51,77.67,77.5,77.67,2690600001.0
2009-08-27 10:00:00,77.665,77.85,77.62,77.8,4800799991.0
2009-08-27 10:15:00,77.8,77.925,77.78,77.795,6423999997.0
2009-08-27 10:30:00,77.795,77.85,77.735,77.785,3650199996.0
2009-08-27 10:45:00,77.78,77.82,77.69,77.74,2304599998.0
2009-08-27 11:00:00,77.74,77.785,77.675,77.77,2174099999.0
2009-08-27 11:15:00,77.765,77.795,77.725,77.75,1626200001.0
2009-08-27 11:30:00,77.755,77.915,77.75,77.885,2599099998.0
2009-08-27 11:45:00,77.885,78.005,77.8,78.005,2452899998.0
2009-08-27 12:00:00,78.005,78.005,77.865,77.985,3151100002.0
2009-08-27 12:15:00,77.985,78.035,77.83,77.895,3875600003.0
2009-08-27 12:30:00,77.895,77.895,77.825,77.855,1798800000.0
2009-08-27 12:45:00,77.855,78.01,77.825,77.99,2505399998.0
2009-08-27 13:00:00,77.985,77.985,77.89,77.915,2804699999.0
2009-08-27 13:15:00,77.915,77.98,77.84,77.955,2804799999.0
2009-08-27 13:30:00,77.955,78.135,77.945,78.1,3305999997.0
2009-08-27 13:45:00,78.1,78.175,78.07,78.15,3746999995.0
2009-08-27 14:00:00,78.155,78.21,78.085,78.1,3803699997.0
2009-08-27 14:15:00,78.095,78.195,78.07,78.14,3690400000.0
2009-08-27 14:30:00,78.145,78.49,78.07,78.445,6681899999.0
2009-08-27 14:45:00,78.445,78.5,78.295,78.34,2166000000.0
2009-08-27 15:00:00,78.34,78.355,78.195,78.245,2547700001.0
2009-08-27 15:15:00,78.24,78.33,78.2,78.28,3552399998.0
2009-08-27 15:30:00,78.28,78.34,77.895,77.945,6553399988.0
2009-08-27 15:45:00,77.945,77.98,77.755,77.79,8180199997.0
2009-08-27 16:00:00,77.785,77.785,77.54,77.67,8397100000.0
2009-08-27 16:15:00,77.67,77.805,77.64,77.75,4690299999.0
2009-08-27 16:30:00,77.75,77.88,77.75,77.87,5465299993.0
2009-08-27 16:45:00,77.87,77.87,77.65,77.68,4287499997.0
2009-08-27 17:00:00,77.68,77.93,77.675,77.92,6103500016.0
2009-08-27 17:15:00,77.915,77.985,77.75,77.955,10631400009.0
2009-08-27 17:30:00,77.955,77.965,77.855,77.89,8169099985.0
2009-08-27 17:45:00,77.89,78.175,77.89,78.155,8272499998.0
2009-08-27 18:00:00,78.16,78.245,78.09,78.225,6119199999.0
2009-08-27 18:15:00,78.225,78.405,78.145,78.4,3626800003.0
2009-08-27 18:30:00,78.395,78.475,78.275,78.28,4176800014.0
2009-08-27 18:45:00,78.275,78.33,78.245,78.32,4682100000.0
2009-08-27 19:00:00,78.32,78.39,78.285,78.29,4612799996.0
2009-08-27 19:15:00,78.29,78.3,78.235,78.245,4656600014.0
2009-08-27 19:30:00,78.255,78.445,78.245,78.415,5011899999.0
2009-08-27 19:45:00,78.415,78.48,78.36,78.4,4773100002.0
2009-08-27 20:00:00,78.4,78.515,78.395,78.475,5640300007.0
2009-08-27 20:15:00,78.48,78.56,78.33,78.37,7352200006.0
2009-08-27 20:30:00,78.37,78.64,78.315,78.595,6367400003.0
2009-08-27 20:45:00,78.6,78.63,78.485,78.555,6181200021.0
2009-08-27 21:00:00,78.545,78.575,78.355,78.4,6010100003.0
2009-08-27 21:15:00,78.39,78.525,78.275,78.33,6438500000.0
2009-08-27 21:30:00,78.33,78.615,78.325,78.51,4345099999.0
2009-08-27 21:45:00,78.51,78.625,78.505,78.565,5774300001.0
2009-08-27 22:00:00,78.565,78.59,78.46,78.475,2205500000.0
2009-08-27 22:15:00,78.47,78.555,78.465,78.495,620100000.0
2009-08-27 22:30:00,78.5,78.545,78.5,78.51,1147000000.0
2009-08-27 22:45:00,78.51,78.54,78.45,78.47,867400000.0
2009-08-27 23:00:00,78.485,78.575,78.386,78.535,402500000.0
2009-08-27 23:15:00,78.535,78.585,78.445,78.47,829700000.0
2009-08-27 23:30:00,78.47,78.495,78.4,78.45,515600000.0
2009-08-27 23:45:00,78.445,78.45,78.3,78.385,784100000.0
2009-08-28 00:00:00,78.385,78.495,78.38,78.445,631000000.0
2009-08-28 00:15:00,78.44,78.51,78.425,78.445,1061400000.0
2009-08-28 00:30:00,78.45,78.46,78.365,78.425,763900000.0
2009-08-28 00:45:00,78.43,78.52,78.425,78.5,651900000.0
2009-08-28 01:00:00,78.495,78.51,78.44,78.485,646600000.0
2009-08-28 01:15:00,78.49,78.535,78.45,78.535,657700000.0
2009-08-28 01:30:00,78.535,78.685,78.535,78.675,1152500000.0
2009-08-28 01:45:00,78.675,78.765,78.655,78.705,1002100000.0
2009-08-28 02:00:00,78.71,78.855,78.705,78.815,1575400001.0
2009-08-28 02:15:00,78.815,78.905,78.7,78.81,2420700000.0
2009-08-28 02:30:00,78.81,78.84,78.705,78.74,2530500000.0
2009-08-28 02:45:00,78.74,78.8,78.64,78.785,1891900000.0
2009-08-28 03:00:00,78.795,78.835,78.775,78.805,1953300000.0
2009-08-28 03:15:00,78.805,78.875,78.79,78.86,1665700000.0
2009-08-28 03:30:00,78.855,78.905,78.725,78.75,2048100000.0
2009-08-28 03:45:00,78.75,78.85,78.7,78.775,2213900004.0
2009-08-28 04:00:00,78.775,78.785,78.625,78.655,2003500000.0
2009-08-28 04:15:00,78.655,78.67,78.585,78.63,1891300000.0
2009-08-28 04:30:00,78.64,78.695,78.63,78.67,1422900002.0
2009-08-28 04:45:00,78.665,78.71,78.5,78.555,2167300000.0
2009-08-28 05:00:00,78.555,78.625,78.55,78.605,1756900000.0
2009-08-28 05:15:00,78.6,78.675,78.56,78.625,1482000000.0
2009-08-28 05:30:00,78.625,78.63,78.515,78.53,2198600002.0
2009-08-28 05:45:00,78.525,78.665,78.525,78.58,1905400000.0
2009-08-28 06:00:00,78.585,78.685,78.575,78.66,1775900000.0
2009-08-28 06:15:00,78.655,78.695,78.595,78.63,1799000002.0
2009-08-28 06:30:00,78.63,78.655,78.605,78.62,857200000.0
2009-08-28 06:45:00,78.615,78.655,78.61,78.63,814800000.0
2009-08-28 07:00:00,78.63,78.635,78.485,78.485,2306099999.0
2009-08-28 07:15:00,78.48,78.65,78.48,78.61,1443500000.0
2009-08-28 07:30:00,78.61,78.76,78.6,78.76,1211500000.0
2009-08-28 07:45:00,78.77,78.86,78.715,78.735,2255900000.0
2009-08-28 08:00:00,78.725,78.79,78.66,78.765,3742799998.0
2009-08-28 08:15:00,78.765,78.785,78.675,78.72,4615799988.0
2009-08-28 08:30:00,78.72,78.955,78.71,78.94,5666899998.0
2009-08-28 08:45:00,78.94,79.075,78.93,78.95,3464399997.0
2009-08-28 09:00:00,78.95,78.995,78.81,78.895,4314700001.0
2009-08-28 09:15:00,78.895,78.93,78.835,78.885,3225399998.0
2009-08-28 09:30:00,78.885,78.915,78.825,78.91,4356100003.0
2009-08-28 09:45:00,78.91,78.98,78.875,78.915,5915400003.0
2009-08-28 10:00:00,78.925,79.075,78.9,79.06,4501699999.0
2009-08-28 10:15:00,79.06,79.23,79.055,79.14,4326600000.0
2009-08-28 10:30:00,79.135,79.315,78.995,79.275,5675799992.0
2009-08-28 10:45:00,79.285,79.4,79.26,79.315,5792199999.0
2009-08-28 11:00:00,79.315,79.355,79.255,79.26,3973000004.0
2009-08-28 11:15:00,79.26,79.295,79.165,79.21,3329799998.0
2009-08-28 11:30:00,79.2,79.23,79.14,79.155,2960300000.0
2009-08-28 11:45:00,79.155,79.16,79.09,79.15,2052400002.0
2009-08-28 12:00:00,79.175,79.205,79.125,79.13,2140499999.0
2009-08-28 12:15:00,79.13,79.195,79.075,79.185,2849499998.0
2009-08-28 12:30:00,79.175,79.305,79.17,79.275,2009400004.0
2009-08-28 12:45:00,79.27,79.325,79.22,79.295,1600900000.0
2009-08-28 13:00:00,79.29,79.315,79.215,79.28,1659800001.0
2009-08-28 13:15:00,79.28,79.355,79.22,79.25,2476300002.0
2009-08-28 13:30:00,79.255,79.285,79.17,79.19,3211099989.0
2009-08-28 13:45:00,79.195,79.335,79.18,79.275,2388399996.0
2009-08-28 14:00:00,79.275,79.345,79.2,79.295,3533400004.0
2009-08-28 14:15:00,79.3,79.405,79.24,79.27,4926300002.0
2009-08-28 14:30:00,79.26,79.38,79.175,79.225,5290199997.0
2009-08-28 14:45:00,79.225,79.29,79.175,79.245,4844600003.0
2009-08-28 15:00:00,79.245,79.45,79.245,79.43,5897600003.0
2009-08-28 15:15:00,79.425,79.435,79.275,79.38,4982999996.0
2009-08-28 15:30:00,79.38,79.405,79.165,79.215,10378099999.0
2009-08-28 15:45:00,79.215,79.27,78.925,78.925,12157600007.0
2009-08-28 16:00:00,78.935,79.1,78.87,79.005,11801600007.0
2009-08-28 16:15:00,79.005,79.12,78.735,78.79,11089000000.0
2009-08-28 16:30:00,78.79,79.015,78.705,78.885,9857399998.0
2009-08-28 16:45:00,78.875,79.085,78.855,78.955,8260900002.0
2009-08-28 17:00:00,78.96,79.06,78.875,78.965,10390200002.0
2009-08-28 17:15:00,78.965,79.02,78.815,78.86,6927599992.0
2009-08-28 17:30:00,78.855,78.97,78.83,78.845,8900200012.0
2009-08-28 17:45:00,78.84,78.915,78.72,78.8,8681600003.0
2009-08-28 18:00:00,78.8,78.875,78.715,78.72,5125399999.0
2009-08-28 18:15:00,78.72,78.765,78.63,78.665,7474600010.0
2009-08-28 18:30:00,78.665,78.78,78.655,78.775,7296400006.0
2009-08-28 18:45:00,78.78,78.79,78.635,78.645,3426399999.0
2009-08-28 19:00:00,78.645,78.845,78.62,78.75,2255200000.0
2009-08-28 19:15:00,78.75,78.81,78.735,78.755,5765199995.0
2009-08-28 19:30:00,78.76,78.805,78.71,78.71,5186799996.0
2009-08-28 19:45:00,78.71,78.755,78.665,78.72,4678199989.0
2009-08-28 20:00:00,78.72,78.825,78.665,78.815,6487399999.0
2009-08-28 20:15:00,78.81,78.85,78.66,78.715,6288000011.0
2009-08-28 20:30:00,78.72,78.73,78.605,78.63,6926799996.0
2009-08-28 20:45:00,78.63,78.745,78.62,78.675,4714400005.0
2009-08-28 21:00:00,78.675,78.75,78.67,78.71,5387799977.0
2009-08-28 21:15:00,78.71,78.785,78.68,78.755,3875400000.0
2009-08-28 21:30:00,78.755,78.8,78.635,78.665,3013800000.0
2009-08-28 21:45:00,78.665,78.8,78.66,78.73,1619000000.0
2009-08-28 22:00:00,78.73,78.835,78.725,78.815,684000000.0
2009-08-28 22:15:00,78.815,78.835,78.731,78.795,534600000.0
2009-08-28 22:30:00,78.795,78.815,78.585,78.66,952200000.0
2009-08-28 22:45:00,78.665,78.76,78.64,78.71,427900000.0
2009-08-30 23:00:00,78.524,78.684,78.39,78.475,288300000.0
2009-08-30 23:15:00,78.475,78.565,78.475,78.525,612100000.0
2009-08-30 23:30:00,78.525,78.695,78.525,78.585,384600000.0
2009-08-30 23:45:00,78.605,78.735,78.595,78.715,500800000.0
2009-08-31 00:00:00,78.715,78.78,78.44,78.445,800600000.0
2009-08-31 00:15:00,78.445,78.59,78.44,78.59,687900000.0
2009-08-31 00:30:00,78.595,78.65,78.55,78.575,694500000.0
2009-08-31 00:45:00,78.57,78.605,78.395,78.395,753000000.0
2009-08-31 01:00:00,78.395,78.505,78.375,78.5,1418000000.0
2009-08-31 01:15:00,78.495,78.645,78.495,78.61,1372800000.0
2009-08-31 01:30:00,78.61,78.69,78.605,78.64,644600000.0
2009-08-31 01:45:00,78.64,78.7,78.59,78.605,1260800000.0
2009-08-31 02:00:00,78.6,78.83,78.57,78.725,2660600000.0
2009-08-31 02:15:00,78.725,78.755,78.625,78.655,2063400000.0
2009-08-31 02:30:00,78.65,78.67,78.25,78.39,2231600000.0
2009-08-31 02:45:00,78.4,78.44,78.13,78.415,2794400000.0
2009-08-31 03:00:00,78.425,78.43,78.045,78.055,2359700000.0
2009-08-31 03:15:00,78.055,78.17,77.985,78.165,2257800000.0
2009-08-31 03:30:00,78.16,78.16,77.87,78.055,2292300000.0
2009-08-31 03:45:00,78.06,78.085,77.945,78.04,1723500000.0
2009-08-31 04:00:00,78.04,78.13,77.93,77.98,2201799999.0
2009-08-31 04:15:00,77.985,78.075,77.93,78.015,1305800000.0
2009-08-31 04:30:00,78.005,78.04,77.885,77.91,1589500000.0
2009-08-31 04:45:00,77.905,77.975,77.825,77.865,1406000000.0
2009-08-31 05:00:00,77.865,77.915,77.78,77.78,1144900000.0
2009-08-31 05:15:00,77.785,77.79,77.605,77.625,1855500000.0
2009-08-31 05:30:00,77.625,77.76,77.575,77.73,2024400001.0
2009-08-31 05:45:00,77.735,77.82,77.66,77.8,2473799997.0
2009-08-31 06:00:00,77.795,77.815,77.735,77.745,1164200000.0
2009-08-31 06:15:00,77.74,77.8,77.72,77.75,1825099999.0
2009-08-31 06:30:00,77.755,77.935,77.735,77.925,1362699999.0
2009-08-31 06:45:00,77.925,77.98,77.81,77.81,2697399997.0
2009-08-31 07:00:00,77.81,77.92,77.785,77.785,1942600001.0
2009-08-31 07:15:00,77.785,77.815,77.705,77.785,2103200000.0
2009-08-31 07:30:00,77.78,77.89,77.78,77.81,1592199999.0
2009-08-31 07:45:00,77.815,77.97,77.805,77.895,2951399998.0
2009-08-31 08:00:00,77.895,77.92,77.73,77.775,2882100001.0
2009-08-31 08:15:00,77.78,77.785,77.64,77.67,2832500001.0
2009-08-31 08:30:00,77.67,77.775,77.63,77.66,2957500002.0
2009-08-31 08:45:00,77.665,77.68,77.535,77.645,4889399988.0
2009-08-31 09:00:00,77.645,77.68,77.595,77.675,4250799999.0
2009-08-31 09:15:00,77.675,77.755,77.635,77.715,4566399999.0
2009-08-31 09:30:00,77.715,77.76,77.655,77.745,3616600001.0
2009-08-31 09:45:00,77.755,77.81,77.74,77.775,2164099999.0
2009-08-31 10:00:00,77.78,77.835,77.73,77.805,2812399995.0
2009-08-31 10:15:00,77.81,77.825,77.72,77.75,4073899996.0
2009-08-31 10:30:00,77.75,77.875,77.725,77.86,2006300000.0
2009-08-31 10:45:00,77.86,78.1,77.845,78.04,2400599999.0
2009-08-31 11:00:00,78.04,78.13,78.015,78.02,1760099999.0
2009-08-31 11:15:00,78.02,78.065,78.005,78.025,1281300000.0
2009-08-31 11:30:00,78.025,78.05,77.955,78.045,1183200000.0
2009-08-31 11:45:00,78.045,78.08,78.015,78.05,1120499998.0
2009-08-31 12:00:00,78.045,78.05,77.92,77.975,1623500001.0
2009-08-31 12:15:00,77.975,77.99,77.95,77.965,1290200001.0
2009-08-31 12:30:00,77.97,78.05,77.955,78.05,2755299999.0
2009-08-31 12:45:00,78.05,78.08,77.905,77.925,3082000000.0
2009-08-31 13:00:00,77.915,77.96,77.87,77.925,2490919998.0
2009-08-31 13:15:00,77.925,78.185,77.895,78.17,4682499994.0
2009-08-31 13:30:00,78.17,78.17,77.955,77.975,2692600004.0
2009-08-31 13:45:00,77.97,78.045,77.93,77.95,1040000000.0
2009-08-31 14:00:00,77.945,78.02,77.835,77.885,2695599999.0
2009-08-31 14:15:00,77.885,77.91,77.75,77.795,4379200002.0
2009-08-31 14:30:00,77.795,77.955,77.77,77.79,2746299998.0
2009-08-31 14:45:00,77.79,77.96,77.785,77.96,2586999998.0
2009-08-31 15:00:00,77.95,77.96,77.725,77.755,3189100008.0
2009-08-31 15:15:00,77.755,77.82,77.67,77.75,2519500001.0
2009-08-31 15:30:00,77.75,77.87,77.605,77.835,5658300001.0
2009-08-31 15:45:00,77.835,77.965,77.65,77.8,8296900004.0
2009-08-31 16:00:00,77.795,77.935,77.69,77.89,3965300000.0
2009-08-31 16:15:00,77.885,77.92,77.77,77.865,5650000004.0
2009-08-31 16:30:00,77.87,77.985,77.69,77.945,4041300002.0
2009-08-31 16:45:00,77.945,78.22,77.865,78.22,5193699999.0
2009-08-31 17:00:00,78.22,78.22,78.075,78.17,5280299995.0
2009-08-31 17:15:00,78.17,78.25,78.11,78.12,4249600007.0
2009-08-31 17:30:00,78.12,78.31,78.105,78.23,6457699993.0
2009-08-31 17:45:00,78.22,78.345,78.175,78.32,4647400003.0
2009-08-31 18:00:00,78.32,78.455,78.26,78.335,7671199999.0
2009-08-31 18:15:00,78.325,78.33,78.145,78.18,2877200002.0
2009-08-31 18:30:00,78.18,78.275,78.175,78.25,3284400001.0
2009-08-31 18:45:00,78.25,78.255,78.2,78.21,3297000000.0
2009-08-31 19:00:00,78.21,78.29,78.175,78.29,3003900003.0
2009-08-31 19:15:00,78.285,78.33,78.24,78.255,2567100000.0
2009-08-31 19:30:00,78.26,78.41,78.25,78.355,3187199998.0
2009-08-31 19:45:00,78.355,78.4,78.3,78.365,2865400002.0
2009-08-31 20:00:00,78.37,78.415,78.32,78.335,2744399999.0
2009-08-31 20:15:00,78.33,78.415,78.245,78.38,3141200003.0
2009-08-31 20:30:00,78.385,78.475,78.365,78.38,2994700002.0
2009-08-31 20:45:00,78.38,78.41,78.35,78.39,4135800001.0
2009-08-31 21:00:00,78.39,78.4,78.24,78.25,2648200001.0
2009-08-31 21:15:00,78.26,78.325,78.22,78.275,3801600001.0
2009-08-31 21:30:00,78.275,78.46,78.275,78.455,3318100004.0
2009-08-31 21:45:00,78.455,78.635,78.44,78.625,4637400001.0
2009-08-31 22:00:00,78.625,78.725,78.55,78.68,3161000000.0
2009-08-31 22:15:00,78.68,78.76,78.59,78.6,2169400000.0
2009-08-31 22:30:00,78.595,78.615,78.545,78.61,1899400000.0
2009-08-31 22:45:00,78.61,78.635,78.55,78.57,1186800000.0
2009-08-31 23:00:00,78.57,78.62,78.495,78.565,603400000.0
2009-08-31 23:15:00,78.565,78.605,78.516,78.595,704100000.0
2009-08-31 23:30:00,78.595,78.6,78.5,78.505,1134300000.0
2009-08-31 23:45:00,78.505,78.505,78.385,78.412,934000000.0
2009-09-01 00:00:00,78.415,78.45,78.335,78.345,845000000.0
2009-09-01 00:15:00,78.34,78.385,78.3,78.315,594100000.0
2009-09-01 00:30:00,78.315,78.39,78.275,78.385,738500000.0
2009-09-01 00:45:00,78.385,78.42,78.38,78.395,707900000.0
2009-09-01 01:00:00,78.39,78.58,78.385,78.525,718600000.0
2009-09-01 01:15:00,78.515,78.53,78.44,78.475,481100000.0
2009-09-01 01:30:00,78.47,78.48,78.33,78.345,506100000.0
2009-09-01 01:45:00,78.345,78.37,78.255,78.26,515400000.0
2009-09-01 02:00:00,78.25,78.435,78.23,78.375,1214300000.0
2009-09-01 02:15:00,78.375,78.415,78.26,78.355,1139800000.0
2009-09-01 02:30:00,78.36,78.415,78.265,78.415,905200000.0
2009-09-01 02:45:00,78.41,78.465,78.34,78.38,1385800000.0
2009-09-01 03:00:00,78.395,78.605,78.39,78.465,1566000000.0
2009-09-01 03:15:00,78.47,78.56,78.445,78.455,1409400000.0
2009-09-01 03:30:00,78.455,78.705,78.43,78.62,2296200000.0
2009-09-01 03:45:00,78.62,78.65,78.57,78.585,2028000000.0
2009-09-01 04:00:00,78.59,78.645,78.54,78.545,1446600000.0
2009-09-01 04:15:00,78.54,78.56,78.48,78.51,1236400000.0
2009-09-01 04:30:00,78.505,78.52,78.405,78.505,1245600000.0
2009-09-01 04:45:00,78.505,78.525,78.465,78.52,1111600000.0
2009-09-01 05:00:00,78.52,78.535,78.49,78.505,741900000.0
2009-09-01 05:15:00,78.505,78.52,78.465,78.485,653000000.0
2009-09-01 05:30:00,78.48,78.7,78.475,78.665,2134300000.0
2009-09-01 05:45:00,78.665,78.665,78.575,78.645,1880400000.0
2009-09-01 06:00:00,78.645,78.7,78.59,78.635,2323800000.0
2009-09-01 06:15:00,78.635,78.68,78.575,78.64,2350700000.0
2009-09-01 06:30:00,78.64,78.64,78.245,78.285,3286700000.0
2009-09-01 06:45:00,78.285,78.395,78.225,78.27,2739600004.0
2009-09-01 07:00:00,78.27,78.4,78.24,78.26,3056100001.0
2009-09-01 07:15:00,78.25,78.395,78.235,78.395,1788500000.0
2009-09-01 07:30:00,78.395,78.46,78.39,78.44,2334800001.0
2009-09-01 07:45:00,78.44,78.465,78.315,78.335,2509299999.0
2009-09-01 08:00:00,78.325,78.475,78.325,78.415,4874499994.0
2009-09-01 08:15:00,78.415,78.43,78.285,78.38,4278900004.0
2009-09-01 08:30:00,78.375,78.39,78.315,78.33,2756199999.0
2009-09-01 08:45:00,78.335,78.375,78.175,78.345,8201900003.0
2009-09-01 09:00:00,78.345,78.515,78.285,78.46,4400199997.0
2009-09-01 09:15:00,78.465,78.565,78.365,78.395,3820700001.0
2009-09-01 09:30:00,78.395,78.455,78.365,78.37,2896700007.0
2009-09-01 09:45:00,78.37,78.465,78.33,78.46,3351399998.0
2009-09-01 10:00:00,78.465,78.465,78.28,78.29,2341300001.0
2009-09-01 10:15:00,78.285,78.29,77.965,78.005,7525799992.0
2009-09-01 10:30:00,78.005,78.155,77.91,78.105,9224599999.0
2009-09-01 10:45:00,78.1,78.13,77.965,78.11,3615500001.0
2009-09-01 11:00:00,78.1,78.105,77.95,78.0,2328700001.0
2009-09-01 11:15:00,78.0,78.0,77.79,77.81,2584399990.0
2009-09-01 11:30:00,77.805,77.96,77.735,77.93,3892000001.0
2009-09-01 11:45:00,77.93,78.04,77.865,77.87,3410200005.0
2009-09-01 12:00:00,77.88,77.89,77.73,77.8,2692300000.0
2009-09-01 12:15:00,77.79,77.96,77.79,77.91,2083499998.0
2009-09-01 12:30:00,77.91,77.915,77.82,77.87,2316600000.0
2009-09-01 12:45:00,77.865,77.87,77.685,77.765,1633700000.0
2009-09-01 13:00:00,77.77,77.85,77.735,77.755,2753000001.0
2009-09-01 13:15:00,77.755,77.895,77.74,77.885,2551400004.0
2009-09-01 13:30:00,77.875,78.015,77.84,77.87,3512700001.0
2009-09-01 13:45:00,77.865,77.975,77.805,77.845,1692900002.0
2009-09-01 14:00:00,77.84,77.98,77.765,77.955,1825800000.0
2009-09-01 14:15:00,77.95,78.0,77.835,77.84,2871800001.0
2009-09-01 14:30:00,77.84,77.93,77.8,77.875,3479499998.0
2009-09-01 14:45:00,77.87,77.88,77.73,77.74,2769000001.0
2009-09-01 15:00:00,77.735,77.77,77.63,77.665,2918500000.0
2009-09-01 15:15:00,77.66,77.81,77.64,77.78,1767500001.0
2009-09-01 15:30:00,77.78,78.175,77.76,78.145,4452200000.0
2009-09-01 15:45:00,78.15,78.255,78.04,78.045,6510999998.0
2009-09-01 16:00:00,78.055,78.53,78.04,78.22,6093300001.0
2009-09-01 16:15:00,78.21,78.335,78.11,78.29,5692199998.0
2009-09-01 16:30:00,78.29,78.305,78.12,78.135,4698499999.0
2009-09-01 16:45:00,78.135,78.205,77.96,77.975,4023599999.0
2009-09-01 17:00:00,77.97,77.99,77.585,77.675,3965900001.0
2009-09-01 17:15:00,77.675,77.74,77.365,77.38,6012699992.0
2009-09-01 17:30:00,77.385,77.56,77.25,77.4,7186000006.0
2009-09-01 17:45:00,77.4,77.53,77.285,77.33,6750000003.0
2009-09-01 18:00:00,77.325,77.33,77.11,77.26,3687200001.0
2009-09-01 18:15:00,77.26,77.27,77.08,77.185,3460700000.0
2009-09-01 18:30:00,77.175,77.315,77.135,77.31,4883200000.0
2009-09-01 18:45:00,77.31,77.315,77.075,77.1,3499700005.0
2009-09-01 19:00:00,77.1,77.145,76.865,76.925,3772699999.0
2009-09-01 19:15:00,76.925,76.99,76.715,76.975,7259599998.0
2009-09-01 19:30:00,76.965,77.01,76.875,76.955,6009700000.0
2009-09-01 19:45:00,76.955,77.09,76.925,77.065,5105300003.0
2009-09-01 20:00:00,77.065,77.14,77.025,77.095,5036500000.0
2009-09-01 20:15:00,77.095,77.095,76.92,76.945,5199799999.0
2009-09-01 20:30:00,76.94,77.025,76.815,76.89,3110000001.0
2009-09-01 20:45:00,76.89,76.905,76.78,76.815,4762800000.0
2009-09-01 21:00:00,76.815,76.94,76.805,76.93,2553400000.0
2009-09-01 21:15:00,76.93,76.935,76.64,76.695,2928399999.0
2009-09-01 21:30:00,76.69,76.835,76.69,76.785,1733100000.0
2009-09-01 21:45:00,76.785,76.855,76.635,76.755,2899499999.0
2009-09-01 22:00:00,76.755,76.765,76.65,76.705,1265100000.0
2009-09-01 22:15:00,76.7,76.73,76.675,76.69,1241100000.0
2009-09-01 22:30:00,76.695,76.79,76.675,76.78,1713500000.0
2009-09-01 22:45:00,76.78,76.8,76.715,76.745,2223900000.0
2009-09-01 23:00:00,76.745,76.765,76.645,76.72,561900000.0
2009-09-01 23:15:00,76.72,76.795,76.695,76.74,1176600000.0
2009-09-01 23:30:00,76.735,76.795,76.7,76.735,928100000.0
2009-09-01 23:45:00,76.735,76.825,76.73,76.815,904700000.0
2009-09-02 00:00:00,76.835,76.95,76.83,76.91,654000000.0
2009-09-02 00:15:00,76.915,76.96,76.89,76.925,734400000.0
2009-09-02 00:30:00,76.93,76.95,76.86,76.86,1217100000.0
2009-09-02 00:45:00,76.855,76.865,76.75,76.755,1828400000.0
2009-09-02 01:00:00,76.755,76.79,76.67,76.69,2454000000.0
2009-09-02 01:15:00,76.69,76.69,76.575,76.6,1599600000.0
2009-09-02 01:30:00,76.605,76.645,76.415,76.415,3236300002.0
2009-09-02 01:45:00,76.415,76.59,76.4,76.535,2842300000.0
2009-09-02 02:00:00,76.535,76.615,76.425,76.53,1600500000.0
2009-09-02 02:15:00,76.53,76.545,76.41,76.455,1780500000.0
2009-09-02 02:30:00,76.455,76.56,76.43,76.52,1452300000.0
2009-09-02 02:45:00,76.52,76.67,76.495,76.66,1672400000.0
2009-09-02 03:00:00,76.66,76.74,76.62,76.675,1848400000.0
2009-09-02 03:15:00,76.67,76.8,76.67,76.775,1503500000.0
2009-09-02 03:30:00,76.78,77.18,76.775,77.145,1829700000.0
2009-09-02 03:45:00,77.13,77.35,77.12,77.175,2187400000.0
2009-09-02 04:00:00,77.175,77.205,77.015,77.1,1996400000.0
2009-09-02 04:15:00,77.1,77.18,77.07,77.16,1412400000.0
2009-09-02 04:30:00,77.15,77.165,77.015,77.095,970700000.0
2009-09-02 04:45:00,77.095,77.1,76.98,77.075,1534100000.0
2009-09-02 05:00:00,77.07,77.085,77.01,77.025,1393500000.0
2009-09-02 05:15:00,77.03,77.035,76.9,77.01,1246600000.0
2009-09-02 05:30:00,77.015,77.1,77.01,77.07,1255600000.0
2009-09-02 05:45:00,77.065,77.075,76.93,76.94,1311300000.0
2009-09-02 06:00:00,76.94,77.065,76.92,77.065,1262100000.0
2009-09-02 06:15:00,77.06,77.245,77.06,77.22,1176800000.0
2009-09-02 06:30:00,77.22,77.22,77.125,77.185,970600000.0
2009-09-02 06:45:00,77.185,77.25,77.175,77.195,619900000.0
2009-09-02 07:00:00,77.195,77.255,77.13,77.16,1265100000.0
2009-09-02 07:15:00,77.16,77.255,77.115,77.235,1823100000.0
2009-09-02 07:30:00,77.23,77.325,77.17,77.21,2294100000.0
2009-09-02 07:45:00,77.205,77.27,77.17,77.27,1021200000.0
2009-09-02 08:00:00,77.27,77.355,77.215,77.355,2865800003.0
2009-09-02 08:15:00,77.355,77.48,77.345,77.43,4809099996.0
2009-09-02 08:30:00,77.425,77.53,77.355,77.53,2407400002.0
2009-09-02 08:45:00,77.535,77.6,77.45,77.455,2957200001.0
2009-09-02 09:00:00,77.455,77.52,77.215,77.295,3728599998.0
2009-09-02 09:15:00,77.29,77.305,77.055,77.19,2942300000.0
2009-09-02 09:30:00,77.195,77.27,76.94,76.965,2949399999.0
2009-09-02 09:45:00,76.965,77.005,76.72,76.745,2641600001.0
2009-09-02 10:00:00,76.74,76.81,76.505,76.8,3337800001.0
2009-09-02 10:15:00,76.8,76.985,76.75,76.86,3650800003.0
2009-09-02 10:30:00,76.86,77.045,76.815,76.965,6338300016.0
2009-09-02 10:45:00,76.965,77.12,76.95,77.035,4510600002.0
2009-09-02 11:00:00,77.035,77.04,76.94,76.975,5044000009.0
2009-09-02 11:15:00,76.98,77.105,76.945,77.015,3957800000.0
2009-09-02 11:30:00,77.015,77.085,76.82,76.825,2985699999.0
2009-09-02 11:45:00,76.825,77.015,76.81,77.005,2959200002.0
2009-09-02 12:00:00,77.005,77.105,76.985,77.06,1968800000.0
2009-09-02 12:15:00,77.055,77.225,77.055,77.19,2281599999.0
2009-09-02 12:30:00,77.195,77.245,77.125,77.155,2108800001.0
2009-09-02 12:45:00,77.155,77.205,77.125,77.2,1233700000.0
2009-09-02 13:00:00,77.2,77.245,77.12,77.135,2427299998.0
2009-09-02 13:15:00,77.135,77.175,77.065,77.1,1622999999.0
2009-09-02 13:30:00,77.1,77.115,77.02,77.02,2571300002.0
2009-09-02 13:45:00,77.02,77.04,76.8,76.865,2318600000.0
2009-09-02 14:00:00,76.865,77.06,76.855,76.97,3529799998.0
2009-09-02 14:15:00,76.965,77.027,76.625,76.78,5854999998.0
2009-09-02 14:30:00,76.785,76.85,76.65,76.695,5257599998.0
2009-09-02 14:45:00,76.7,76.745,76.5,76.66,4750099998.0
2009-09-02 15:00:00,76.655,76.665,76.505,76.535,3661300000.0
2009-09-02 15:15:00,76.535,76.685,76.455,76.62,2303700000.0
2009-09-02 15:30:00,76.625,76.885,76.55,76.83,6810199999.0
2009-09-02 15:45:00,76.83,77.095,76.795,76.93,5975800000.0
2009-09-02 16:00:00,76.93,77.03,76.795,76.96,6859299996.0
2009-09-02 16:15:00,76.96,76.97,76.755,76.765,5858600003.0
2009-09-02 16:30:00,76.765,77.01,76.62,76.94,5113300000.0
2009-09-02 16:45:00,76.94,77.06,76.85,77.0,5727199994.0
2009-09-02 17:00:00,77.005,77.095,76.835,76.98,5401499995.0
2009-09-02 17:15:00,76.98,77.09,76.92,76.99,4297000001.0
2009-09-02 17:30:00,76.99,77.08,76.825,76.84,5398899996.0
2009-09-02 17:45:00,76.84,76.99,76.84,76.915,3924499996.0
2009-09-02 18:00:00,76.915,76.955,76.765,76.79,3563999999.0
2009-09-02 18:15:00,76.775,76.92,76.775,76.88,3936000000.0
2009-09-02 18:30:00,76.88,77.045,76.855,77.03,4936400001.0
2009-09-02 18:45:00,77.025,77.21,77.02,77.06,4866000000.0
2009-09-02 19:00:00,77.065,77.1,76.945,77.0,3468000000.0
2009-09-02 19:15:00,77.01,77.105,77.0,77.025,2070400001.0
2009-09-02 19:30:00,77.025,77.075,77.015,77.045,2163200002.0
2009-09-02 19:45:00,77.045,77.1,77.035,77.095,2912999999.0
2009-09-02 20:00:00,77.095,77.14,77.0,77.025,7270200002.0
2009-09-02 20:15:00,77.04,77.12,76.985,77.095,4243499992.0
2009-09-02 20:30:00,77.095,77.235,77.09,77.175,4491000004.0
2009-09-02 20:45:00,77.175,77.185,77.03,77.035,3811600004.0
2009-09-02 21:00:00,77.03,77.075,76.965,77.035,4117999998.0
2009-09-02 21:15:00,77.045,77.155,77.01,77.025,5754499997.0
2009-09-02 21:30:00,77.025,77.115,77.005,77.005,3832500007.0
2009-09-02 21:45:00,77.005,77.015,76.835,76.84,3602199994.0
2009-09-02 22:00:00,76.84,76.88,76.82,76.87,2264600000.0
2009-09-02 22:15:00,76.85,76.88,76.825,76.855,1182800000.0
2009-09-02 22:30:00,76.855,76.905,76.835,76.9,802800000.0
2009-09-02 22:45:00,76.905,76.995,76.865,76.87,1239000000.0
2009-09-02 23:00:00,76.88,77.0,76.8,76.93,476600000.0
2009-09-02 23:15:00,76.915,76.92,76.86,76.86,409100000.0
2009-09-02 23:30:00,76.86,76.9,76.83,76.89,437700000.0
2009-09-02 23:45:00,76.895,76.925,76.865,76.905,713700000.0
2009-09-03 00:00:00,76.905,76.95,76.89,76.945,726600000.0
2009-09-03 00:15:00,76.95,76.965,76.93,76.95,673200000.0
2009-09-03 00:30:00,76.95,77.05,76.88,76.885,786200000.0
2009-09-03 00:45:00,76.885,76.94,76.85,76.92,936200000.0
2009-09-03 01:00:00,76.915,76.985,76.885,76.92,1343000000.0
2009-09-03 01:15:00,76.92,76.98,76.895,76.965,1011700000.0
2009-09-03 01:30:00,76.97,77.015,76.9,76.955,504300000.0
2009-09-03 01:45:00,76.955,77.035,76.955,76.965,1050800000.0
2009-09-03 02:00:00,76.965,77.035,76.91,76.955,1365900000.0
2009-09-03 02:15:00,76.965,76.985,76.675,76.71,2909300002.0
2009-09-03 02:30:00,76.72,76.78,76.545,76.725,2620100000.0
2009-09-03 02:45:00,76.72,76.81,76.705,76.785,1818100000.0
2009-09-03 03:00:00,76.785,76.855,76.685,76.78,1579500000.0
2009-09-03 03:15:00,76.78,76.915,76.755,76.91,1233300000.0
2009-09-03 03:30:00,76.895,76.895,76.65,76.83,1635200000.0
2009-09-03 03:45:00,76.835,76.88,76.71,76.85,903800000.0
2009-09-03 04:00:00,76.85,76.925,76.805,76.915,754400000.0
2009-09-03 04:15:00,76.92,76.925,76.845,76.915,606400000.0
2009-09-03 04:30:00,76.905,76.955,76.835,76.94,759600000.0
2009-09-03 04:45:00,76.935,77.04,76.935,77.0,1021300000.0
2009-09-03 05:00:00,77.0,77.105,76.995,77.07,1225700000.0
2009-09-03 05:15:00,77.075,77.225,77.055,77.185,1552600000.0
2009-09-03 05:30:00,77.185,77.235,77.115,77.125,1660900000.0
2009-09-03 05:45:00,77.125,77.21,77.065,77.125,875900000.0
2009-09-03 06:00:00,77.115,77.145,77.045,77.13,685400000.0
2009-09-03 06:15:00,77.125,77.17,77.095,77.145,814600000.0
2009-09-03 06:30:00,77.15,77.15,76.965,77.045,985400000.0
2009-09-03 06:45:00,77.045,77.105,76.955,77.065,833700000.0
2009-09-03 07:00:00,77.06,77.095,76.97,76.97,667000000.0
2009-09-03 07:15:00,76.97,77.03,76.97,76.995,852400000.0
2009-09-03 07:30:00,76.995,77.225,76.99,77.215,1219200000.0
2009-09-03 07:45:00,77.215,77.23,77.155,77.22,1081600000.0
2009-09-03 08:00:00,77.215,77.415,77.215,77.365,3303300003.0
2009-09-03 08:15:00,77.365,77.405,77.225,77.27,5282299997.0
2009-09-03 08:30:00,77.27,77.375,77.195,77.365,2973100001.0
2009-09-03 08:45:00,77.365,77.49,77.345,77.425,3636900001.0
2009-09-03 09:00:00,77.425,77.575,77.355,77.37,4510700005.0
2009-09-03 09:15:00,77.375,77.38,77.22,77.305,3609299997.0
2009-09-03 09:30:00,77.305,77.42,77.195,77.36,3440400000.0
2009-09-03 09:45:00,77.355,77.435,77.245,77.4,2516000000.0
2009-09-03 10:00:00,77.4,77.42,77.235,77.325,6021000000.0
2009-09-03 10:15:00,77.325,77.46,77.325,77.445,3423900002.0
2009-09-03 10:30:00,77.445,77.54,77.35,77.525,3296100001.0
2009-09-03 10:45:00,77.525,77.595,77.495,77.59,3373300000.0
2009-09-03 11:00:00,77.585,77.725,77.545,77.58,5242100002.0
2009-09-03 11:15:00,77.575,77.65,77.56,77.57,2467599999.0
2009-09-03 11:30:00,77.565,77.565,77.47,77.515,1888800003.0
2009-09-03 11:45:00,77.515,77.545,77.475,77.54,2765199998.0
2009-09-03 12:00:00,77.535,77.535,77.445,77.51,2999799998.0
2009-09-03 12:15:00,77.51,77.55,77.47,77.47,3226399998.0
2009-09-03 12:30:00,77.47,77.49,77.4,77.45,3322399999.0
2009-09-03 12:45:00,77.45,77.575,77.445,77.56,3023699999.0
2009-09-03 13:00:00,77.56,77.595,77.495,77.565,3710999999.0
2009-09-03 13:15:00,77.565,77.67,77.525,77.65,5500899991.0
2009-09-03 13:30:00,77.65,77.835,77.64,77.755,8019399986.0
2009-09-03 13:45:00,77.755,77.79,77.655,77.735,4076399999.0
2009-09-03 14:00:00,77.74,77.795,77.69,77.745,4199900004.0
2009-09-03 14:15:00,77.75,77.805,77.665,77.72,4911399997.0
2009-09-03 14:30:00,77.66,77.71,77.545,77.63,9008699990.0
2009-09-03 14:45:00,77.63,77.67,77.56,77.62,6152600000.0
2009-09-03 15:00:00,77.62,77.72,77.58,77.655,5153200003.0
2009-09-03 15:15:00,77.65,77.77,77.565,77.735,4634800000.0
2009-09-03 15:30:00,77.735,77.86,77.66,77.755,7848900007.0
2009-09-03 15:45:00,77.755,77.805,77.575,77.695,6048300000.0
2009-09-03 16:00:00,77.695,77.93,77.53,77.63,8806599998.0
2009-09-03 16:15:00,77.635,77.665,77.42,77.53,7056600001.0
2009-09-03 16:30:00,77.52,77.72,77.5,77.665,5343199999.0
2009-09-03 16:45:00,77.66,77.66,77.42,77.45,4686600003.0
2009-09-03 17:00:00,77.445,77.625,77.445,77.565,3630099999.0
2009-09-03 17:15:00,77.57,77.59,77.475,77.545,5193199987.0
2009-09-03 17:30:00,77.545,77.71,77.535,77.68,5358599999.0
2009-09-03 17:45:00,77.68,77.785,77.67,77.765,5129899992.0
2009-09-03 18:00:00,77.765,77.8,77.645,77.685,4687799993.0
2009-09-03 18:15:00,77.685,77.745,77.64,77.665,3873999995.0
2009-09-03 18:30:00,77.66,77.685,77.575,77.65,3251199998.0
2009-09-03 18:45:00,77.65,77.66,77.555,77.61,3278200000.0
2009-09-03 19:00:00,77.61,77.75,77.59,77.705,4517599985.0
2009-09-03 19:15:00,77.705,77.765,77.665,77.71,5517400012.0
2009-09-03 19:30:00,77.71,77.74,77.61,77.66,5120999997.0
2009-09-03 19:45:00,77.66,77.715,77.635,77.685,2567199999.0
2009-09-03 20:00:00,77.685,77.725,77.625,77.635,2169399999.0
2009-09-03 20:15:00,77.635,77.655,77.55,77.595,3882600001.0
2009-09-03 20:30:00,77.595,77.61,77.55,77.555,4069199999.0
2009-09-03 20:45:00,77.55,77.655,77.545,77.61,4228000000.0
2009-09-03 21:00:00,77.61,77.755,77.605,77.75,3786999997.0
2009-09-03 21:15:00,77.75,77.775,77.68,77.725,3492400003.0
2009-09-03 21:30:00,77.725,77.835,77.72,77.805,3785399996.0
2009-09-03 21:45:00,77.805,77.885,77.76,77.785,5658999990.0
2009-09-03 22:00:00,77.785,77.785,77.71,77.73,1639400000.0
2009-09-03 22:15:00,77.735,77.76,77.685,77.7,817700000.0
2009-09-03 22:30:00,77.705,77.805,77.705,77.77,1168800000.0
2009-09-03 22:45:00,77.77,77.855,77.74,77.8,1027200000.0
2009-09-03 23:00:00,77.775,77.85,77.765,77.85,389800000.0
2009-09-03 23:15:00,77.84,77.845,77.78,77.785,407300000.0
2009-09-03 23:30:00,77.805,77.805,77.698,77.735,631700000.0
2009-09-03 23:45:00,77.745,77.75,77.715,77.735,218800000.0
2009-09-04 00:00:00,77.735,77.755,77.676,77.685,671100000.0
2009-09-04 00:15:00,77.685,77.74,77.68,77.73,505300000.0
2009-09-04 00:30:00,77.73,77.785,77.715,77.74,487700000.0
2009-09-04 00:45:00,77.74,77.91,77.74,77.9,919800000.0
2009-09-04 01:00:00,77.895,77.905,77.81,77.86,774400000.0
2009-09-04 01:15:00,77.86,77.87,77.835,77.84,389800000.0
2009-09-04 01:30:00,77.845,77.92,77.798,77.865,790000000.0
2009-09-04 01:45:00,77.865,77.875,77.77,77.81,899000000.0
2009-09-04 02:00:00,77.81,77.84,77.77,77.8,1637900003.0
2009-09-04 02:15:00,77.8,77.82,77.74,77.75,591200000.0
2009-09-04 02:30:00,77.755,77.795,77.74,77.74,804400000.0
2009-09-04 02:45:00,77.735,77.81,77.735,77.755,1099000000.0
2009-09-04 03:00:00,77.755,77.81,77.665,77.665,1327199998.0
2009-09-04 03:15:00,77.67,77.73,77.635,77.655,1317600000.0
2009-09-04 03:30:00,77.645,77.66,77.51,77.65,1229200000.0
2009-09-04 03:45:00,77.64,77.88,77.62,77.88,868000000.0
2009-09-04 04:00:00,77.88,77.89,77.77,77.77,1561400000.0
2009-09-04 04:15:00,77.77,77.835,77.725,77.74,1574599999.0
2009-09-04 04:30:00,77.74,77.825,77.685,77.785,1319400000.0
2009-09-04 04:45:00,77.785,77.795,77.65,77.715,1134599999.0
2009-09-04 05:00:00,77.715,77.74,77.7,77.71,530200000.0
2009-09-04 05:15:00,77.71,77.75,77.695,77.705,699600000.0
2009-09-04 05:30:00,77.7,77.78,77.66,77.735,1596499999.0
2009-09-04 05:45:00,77.745,77.82,77.72,77.77,1730400000.0
2009-09-04 06:00:00,77.77,77.83,77.765,77.8,1058000000.0
2009-09-04 06:15:00,77.8,77.84,77.79,77.825,601900000.0
2009-09-04 06:30:00,77.825,77.855,77.75,77.85,1868399999.0
2009-09-04 06:45:00,77.855,77.855,77.735,77.745,1825599999.0
2009-09-04 07:00:00,77.745,77.815,77.74,77.76,1057800000.0
2009-09-04 07:15:00,77.765,77.765,77.67,77.71,822999999.0
2009-09-04 07:30:00,77.71,77.765,77.665,77.735,740600000.0
2009-09-04 07:45:00,77.745,77.825,77.735,77.765,1126000000.0
2009-09-04 08:00:00,77.765,77.84,77.755,77.835,1424200000.0
2009-09-04 08:15:00,77.84,77.855,77.73,77.77,2056999999.0
2009-09-04 08:30:00,77.775,77.83,77.775,77.825,1706399999.0
2009-09-04 08:45:00,77.82,77.905,77.81,77.88,2557999999.0
2009-09-04 09:00:00,77.88,78.0,77.855,77.97,4254800002.0
2009-09-04 09:15:00,77.97,78.045,77.95,78.0,3376200000.0
2009-09-04 09:30:00,77.995,78.095,77.96,78.075,4151899995.0
2009-09-04 09:45:00,78.08,78.15,78.015,78.15,3919199999.0
2009-09-04 10:00:00,78.145,78.22,78.06,78.16,2739399999.0
2009-09-04 10:15:00,78.16,78.175,78.055,78.06,3812799989.0
2009-09-04 10:30:00,78.06,78.24,78.025,78.215,1461600001.0
2009-09-04 10:45:00,78.215,78.255,78.11,78.11,3606000002.0
2009-09-04 11:00:00,78.115,78.185,78.1,78.13,4534599990.0
2009-09-04 11:15:00,78.13,78.185,78.13,78.155,3709199998.0
2009-09-04 11:30:00,78.155,78.19,78.095,78.175,2908400001.0
2009-09-04 11:45:00,78.17,78.195,78.065,78.105,2477999996.0
2009-09-04 12:00:00,78.095,78.115,78.03,78.07,3461699998.0
2009-09-04 12:15:00,78.07,78.145,78.06,78.145,1930399995.0
2009-09-04 12:30:00,78.145,78.185,78.14,78.18,1114900001.0
2009-09-04 12:45:00,78.18,78.195,78.15,78.16,1209000000.0
2009-09-04 13:00:00,78.16,78.32,78.16,78.24,2406400001.0
2009-09-04 13:15:00,78.24,78.3,78.22,78.24,3728600002.0
2009-09-04 13:30:00,78.24,78.265,78.22,78.25,2866199999.0
2009-09-04 13:45:00,78.25,78.345,78.235,78.34,2866099995.0
2009-09-04 14:00:00,78.34,78.38,78.28,78.29,3415699995.0
2009-09-04 14:15:00,78.29,78.36,78.13,78.13,5320299997.0
2009-09-04 14:30:00,78.13,78.835,77.775,78.285,5991500000.0
2009-09-04 14:45:00,78.29,78.445,78.08,78.165,6909699997.0
2009-09-04 15:00:00,78.16,78.225,77.935,78.105,7614499994.0
2009-09-04 15:15:00,78.105,78.245,78.07,78.205,4471299999.0
2009-09-04 15:30:00,78.205,78.41,78.095,78.365,7459399999.0
2009-09-04 15:45:00,78.365,78.4,78.16,78.245,6004400000.0
2009-09-04 16:00:00,78.24,78.495,78.23,78.45,6353299997.0
2009-09-04 16:15:00,78.45,78.595,78.42,78.58,3516899999.0
2009-09-04 16:30:00,78.58,78.595,78.51,78.55,5383300001.0
2009-09-04 16:45:00,78.55,78.57,78.48,78.56,2688800000.0
2009-09-04 17:00:00,78.565,78.58,78.42,78.53,2434200001.0
2009-09-04 17:15:00,78.53,78.55,78.445,78.525,2494600000.0
2009-09-04 17:30:00,78.52,78.56,78.49,78.52,2896099999.0
2009-09-04 17:45:00,78.52,78.76,78.48,78.69,3672300000.0
2009-09-04 18:00:00,78.69,79.075,78.66,78.87,4971699997.0
2009-09-04 18:15:00,78.865,79.09,78.86,79.02,5874900001.0
2009-09-04 18:30:00,79.02,79.135,78.995,79.065,4933699996.0
2009-09-04 18:45:00,79.065,79.185,79.065,79.16,5291199999.0
2009-09-04 19:00:00,79.16,79.2,79.095,79.175,4275599997.0
2009-09-04 19:15:00,79.175,79.375,79.17,79.28,4190899999.0
2009-09-04 19:30:00,79.28,79.305,79.14,79.16,2194500000.0
2009-09-04 19:45:00,79.165,79.24,79.145,79.18,3253900002.0
2009-09-04 20:00:00,79.18,79.23,79.16,79.165,2249599997.0
2009-09-04 20:15:00,79.165,79.17,79.095,79.12,1867500001.0
2009-09-04 20:30:00,79.12,79.145,79.095,79.14,2949500014.0
2009-09-04 20:45:00,79.14,79.215,79.14,79.2,2865900006.0
2009-09-04 21:00:00,79.2,79.2,79.09,79.1,1577300000.0
2009-09-04 21:15:00,79.095,79.17,79.08,79.165,520600000.0
2009-09-04 21:30:00,79.17,79.195,79.125,79.17,975800000.0
2009-09-04 21:45:00,79.17,79.21,79.1,79.125,1488400000.0
2009-09-04 22:00:00,79.13,79.165,79.11,79.14,1057300000.0
2009-09-04 22:15:00,79.14,79.195,79.117,79.165,1011200000.0
2009-09-04 22:30:00,79.16,79.225,79.15,79.16,955100000.0
2009-09-04 22:45:00,79.16,79.17,79.03,79.113,1231800000.0
2009-09-06 23:00:00,79.116,79.15,79.06,79.1,397700000.0
2009-09-06 23:15:00,79.11,79.22,79.081,79.138,372900000.0
2009-09-06 23:30:00,79.165,79.2,79.13,79.16,281000000.0
2009-09-06 23:45:00,79.13,79.183,79.13,79.17,419500000.0
2009-09-07 00:00:00,79.17,79.27,79.15,79.26,422400000.0
2009-09-07 00:15:00,79.255,79.365,79.225,79.305,584400000.0
2009-09-07 00:30:00,79.31,79.36,79.285,79.335,324500000.0
2009-09-07 00:45:00,79.33,79.41,79.315,79.38,365800000.0
2009-09-07 01:00:00,79.37,79.51,79.37,79.51,412000000.0
2009-09-07 01:15:00,79.51,79.545,79.455,79.475,560500000.0
2009-09-07 01:30:00,79.475,79.5,79.465,79.48,447600000.0
2009-09-07 01:45:00,79.48,79.51,79.475,79.48,394700000.0
2009-09-07 02:00:00,79.47,79.52,79.34,79.38,950900000.0
2009-09-07 02:15:00,79.385,79.48,79.355,79.45,667700000.0
2009-09-07 02:30:00,79.45,79.46,79.315,79.315,609500000.0
2009-09-07 02:45:00,79.315,79.4,79.26,79.36,895900000.0
2009-09-07 03:00:00,79.36,79.39,79.185,79.245,1013700000.0
2009-09-07 03:15:00,79.24,79.245,79.16,79.215,1088100000.0
2009-09-07 03:30:00,79.22,79.4,79.215,79.375,518300000.0
2009-09-07 03:45:00,79.375,79.425,79.34,79.37,943800000.0
2009-09-07 04:00:00,79.37,79.38,79.275,79.345,1057400000.0
2009-09-07 04:15:00,79.35,79.43,79.335,79.41,890600000.0
2009-09-07 04:30:00,79.41,79.425,79.355,79.355,584900000.0
2009-09-07 04:45:00,79.365,79.39,79.34,79.385,551600000.0
2009-09-07 05:00:00,79.38,79.4,79.355,79.38,250400000.0
2009-09-07 05:15:00,79.375,79.41,79.36,79.4,213400000.0
2009-09-07 05:30:00,79.4,79.41,79.365,79.375,404100000.0
2009-09-07 05:45:00,79.38,79.395,79.295,79.325,669300000.0
2009-09-07 06:00:00,79.33,79.375,79.3,79.32,526900000.0
2009-09-07 06:15:00,79.325,79.365,79.3,79.315,423300000.0
2009-09-07 06:30:00,79.315,79.335,79.295,79.305,359600000.0
2009-09-07 06:45:00,79.305,79.365,79.3,79.355,580700000.0
2009-09-07 07:00:00,79.36,79.39,79.325,79.37,523600000.0
2009-09-07 07:15:00,79.37,79.385,79.295,79.35,739500000.0
2009-09-07 07:30:00,79.35,79.375,79.325,79.325,931900000.0
2009-09-07 07:45:00,79.325,79.36,79.285,79.35,1020400000.0
2009-09-07 08:00:00,79.35,79.555,79.35,79.39,2850800001.0
2009-09-07 08:15:00,79.39,79.455,79.39,79.445,2159700000.0
2009-09-07 08:30:00,79.45,79.455,79.265,79.34,2400800000.0
2009-09-07 08:45:00,79.34,79.395,79.3,79.39,951900000.0
2009-09-07 09:00:00,79.4,79.515,79.34,79.415,3976700001.0
2009-09-07 09:15:00,79.415,79.54,79.405,79.495,3053999999.0
2009-09-07 09:30:00,79.495,79.7,79.495,79.665,3350500000.0
2009-09-07 09:45:00,79.66,79.745,79.62,79.735,1944200002.0
2009-09-07 10:00:00,79.735,79.755,79.66,79.73,2315100000.0
2009-09-07 10:15:00,79.71,79.845,79.71,79.75,3291600001.0
2009-09-07 10:30:00,79.75,79.765,79.605,79.645,2005100000.0
2009-09-07 10:45:00,79.645,79.705,79.615,79.64,1290199999.0
2009-09-07 11:00:00,79.64,79.68,79.6,79.63,1095200000.0
2009-09-07 11:15:00,79.63,79.665,79.525,79.64,1689600000.0
2009-09-07 11:30:00,79.635,79.695,79.59,79.6,1393300002.0
2009-09-07 11:45:00,79.595,79.675,79.55,79.575,2375100001.0
2009-09-07 12:00:00,79.575,79.61,79.53,79.555,1939100005.0
2009-09-07 12:15:00,79.555,79.575,79.535,79.55,560900002.0
2009-09-07 12:30:00,79.55,79.62,79.545,79.615,1020300000.0
2009-09-07 12:45:00,79.62,79.635,79.575,79.59,1601000000.0
2009-09-07 13:00:00,79.59,79.695,79.585,79.655,1708500000.0
2009-09-07 13:15:00,79.66,79.665,79.57,79.62,2602800000.0
2009-09-07 13:30:00,79.62,79.635,79.565,79.6,2307600004.0
2009-09-07 13:45:00,79.6,79.65,79.59,79.61,1917800001.0
2009-09-07 14:00:00,79.615,79.625,79.535,79.605,2245600000.0
2009-09-07 14:15:00,79.605,79.67,79.595,79.6,1474800000.0
2009-09-07 14:30:00,79.6,79.64,79.595,79.6,944100000.0
2009-09-07 14:45:00,79.6,79.65,79.54,79.635,1346800000.0
2009-09-07 15:00:00,79.64,79.66,79.575,79.595,1135499999.0
2009-09-07 15:15:00,79.595,79.685,79.55,79.59,1909299999.0
2009-09-07 15:30:00,79.59,79.725,79.575,79.7,2284099999.0
2009-09-07 15:45:00,79.7,79.725,79.64,79.655,2701500000.0
2009-09-07 16:00:00,79.655,79.675,79.62,79.65,2196599999.0
2009-09-07 16:15:00,79.65,79.66,79.58,79.61,1063800001.0
2009-09-07 16:30:00,79.61,79.69,79.6,79.66,1357200000.0
2009-09-07 16:45:00,79.655,79.7,79.65,79.67,1994700001.0
2009-09-07 17:00:00,79.665,79.695,79.63,79.69,1546300000.0
2009-09-07 17:15:00,79.69,79.7,79.64,79.655,878500000.0
2009-09-07 17:30:00,79.65,79.69,79.65,79.65,1277600000.0
2009-09-07 17:45:00,79.65,79.65,79.545,79.575,2687499999.0
2009-09-07 18:00:00,79.58,79.645,79.52,79.545,2779300000.0
2009-09-07 18:15:00,79.545,79.565,79.445,79.45,1120800000.0
2009-09-07 18:30:00,79.45,79.59,79.45,79.565,2104500000.0
2009-09-07 18:45:00,79.565,79.565,79.5,79.505,853000000.0
2009-09-07 19:00:00,79.5,79.51,79.485,79.49,371000001.0
2009-09-07 19:15:00,79.51,79.525,79.48,79.5,665300000.0
2009-09-07 19:30:00,79.456,79.53,79.419,79.515,2559800002.0
2009-09-07 19:45:00,79.475,79.565,79.471,79.525,786499999.0
2009-09-07 20:00:00,79.492,79.516,79.462,79.515,722000000.0
2009-09-07 20:15:00,79.515,79.54,79.49,79.504,546600000.0
2009-09-07 20:30:00,79.52,79.65,79.49,79.62,450700000.0
2009-09-07 20:45:00,79.625,79.665,79.54,79.58,1225900001.0
2009-09-07 21:00:00,79.585,79.635,79.546,79.615,452399998.0
2009-09-07 21:15:00,79.615,79.62,79.57,79.58,462400000.0
2009-09-07 21:30:00,79.58,79.61,79.561,79.605,475600000.0
2009-09-07 21:45:00,79.542,79.61,79.534,79.554,437900000.0
2009-09-07 22:00:00,79.57,79.58,79.503,79.57,614600000.0
2009-09-07 22:15:00,79.575,79.665,79.515,79.605,354900000.0
2009-09-07 22:30:00,79.61,79.62,79.535,79.595,349500000.0
2009-09-07 22:45:00,79.6,79.625,79.563,79.615,417200000.0
2009-09-07 23:00:00,79.6,79.62,79.54,79.56,340400000.0
2009-09-07 23:15:00,79.59,79.61,79.54,79.555,306000000.0
2009-09-07 23:30:00,79.555,79.575,79.487,79.545,660000000.0
2009-09-07 23:45:00,79.545,79.6,79.52,79.585,619700000.0
2009-09-08 00:00:00,79.585,79.59,79.538,79.58,282200000.0
2009-09-08 00:15:00,79.58,79.655,79.57,79.6,525400000.0
2009-09-08 00:30:00,79.6,79.64,79.592,79.625,239000000.0
2009-09-08 00:45:00,79.615,79.635,79.55,79.575,353300000.0
2009-09-08 01:00:00,79.575,79.61,79.55,79.56,433200000.0
2009-09-08 01:15:00,79.56,79.6,79.527,79.575,308800000.0
2009-09-08 01:30:00,79.58,79.59,79.49,79.555,662300000.0
2009-09-08 01:45:00,79.555,79.56,79.45,79.47,1137000002.0
2009-09-08 02:00:00,79.47,79.495,79.38,79.465,1469200000.0
2009-09-08 02:15:00,79.465,79.52,79.41,79.46,1051800000.0
2009-09-08 02:30:00,79.46,79.47,79.375,79.415,758700000.0
2009-09-08 02:45:00,79.405,79.465,79.335,79.405,1423500000.0
2009-09-08 03:00:00,79.405,79.455,79.375,79.44,829100000.0
2009-09-08 03:15:00,79.435,79.455,79.32,79.33,941000000.0
2009-09-08 03:30:00,79.33,79.4,79.08,79.115,1671100000.0
2009-09-08 03:45:00,79.11,79.225,79.1,79.17,1035500000.0
2009-09-08 04:00:00,79.175,79.255,79.16,79.21,1483300000.0
2009-09-08 04:15:00,79.21,79.355,79.2,79.29,1252300000.0
2009-09-08 04:30:00,79.295,79.3,79.175,79.265,1148200000.0
2009-09-08 04:45:00,79.275,79.3,79.26,79.285,795900000.0
2009-09-08 05:00:00,79.285,79.295,79.215,79.215,586400000.0
2009-09-08 05:15:00,79.215,79.255,79.205,79.255,785700000.0
2009-09-08 05:30:00,79.255,79.365,79.255,79.355,823100000.0
2009-09-08 05:45:00,79.35,79.385,79.32,79.335,818900000.0
2009-09-08 06:00:00,79.335,79.34,79.295,79.305,1171999999.0
2009-09-08 06:15:00,79.305,79.325,79.28,79.32,1040900000.0
2009-09-08 06:30:00,79.325,79.34,79.225,79.235,1939300000.0
2009-09-08 06:45:00,79.235,79.285,79.195,79.27,1271400000.0
2009-09-08 07:00:00,79.27,79.275,79.2,79.255,1670500001.0
2009-09-08 07:15:00,79.255,79.36,79.25,79.36,2066600000.0
2009-09-08 07:30:00,79.36,79.445,79.345,79.43,3131900000.0
2009-09-08 07:45:00,79.43,79.505,79.425,79.5,4063800000.0
2009-09-08 08:00:00,79.495,79.495,79.295,79.31,5530900002.0
2009-09-08 08:15:00,79.315,79.4,79.255,79.37,4847200002.0
2009-09-08 08:30:00,79.375,79.545,79.37,79.52,6740100004.0
2009-09-08 08:45:00,79.52,79.57,79.395,79.45,4922300002.0
2009-09-08 09:00:00,79.465,79.495,79.365,79.385,5026699997.0
2009-09-08 09:15:00,79.385,79.48,79.36,79.43,3406900001.0
2009-09-08 09:30:00,79.425,79.63,79.41,79.605,4806400000.0
2009-09-08 09:45:00,79.61,79.69,79.46,79.55,5004700000.0
2009-09-08 10:00:00,79.55,79.7,79.55,79.575,4957399998.0
2009-09-08 10:15:00,79.575,79.59,79.425,79.505,3405099998.0
2009-09-08 10:30:00,79.505,79.555,79.435,79.45,3692399998.0
2009-09-08 10:45:00,79.45,79.58,79.435,79.515,3188199998.0
2009-09-08 11:00:00,79.515,79.605,79.47,79.48,2972900001.0
2009-09-08 11:15:00,79.48,79.65,79.48,79.615,2249000000.0
2009-09-08 11:30:00,79.615,79.675,79.575,79.67,3993700000.0
2009-09-08 11:45:00,79.66,79.705,79.455,79.51,4825499988.0
2009-09-08 12:00:00,79.51,79.515,79.395,79.5,5194999998.0
2009-09-08 12:15:00,79.5,79.51,79.435,79.465,2668000000.0
2009-09-08 12:30:00,79.465,79.56,79.445,79.535,2935500002.0
2009-09-08 12:45:00,79.535,79.63,79.51,79.605,4649800006.0
2009-09-08 13:00:00,79.6,79.615,79.51,79.515,4659599999.0
2009-09-08 13:15:00,79.515,79.655,79.51,79.645,3877500000.0
2009-09-08 13:30:00,79.645,79.7,79.6,79.675,4569999996.0
2009-09-08 13:45:00,79.675,79.695,79.545,79.57,4874999995.0
2009-09-08 14:00:00,79.57,79.65,79.56,79.64,3302799999.0
2009-09-08 14:15:00,79.64,79.665,79.575,79.59,3660799997.0
2009-09-08 14:30:00,79.59,79.665,79.555,79.655,4193599997.0
2009-09-08 14:45:00,79.655,79.665,79.54,79.545,5313199998.0
2009-09-08 15:00:00,79.545,79.635,79.51,79.55,4613500001.0
2009-09-08 15:15:00,79.555,79.585,79.49,79.58,4406499998.0
2009-09-08 15:30:00,79.57,79.58,79.4,79.44,7854499998.0
2009-09-08 15:45:00,79.44,79.555,79.395,79.42,5719900000.0
2009-09-08 16:00:00,79.43,79.52,79.365,79.5,5814000000.0
2009-09-08 16:15:00,79.495,79.6,79.47,79.555,4323899999.0
2009-09-08 16:30:00,79.555,79.675,79.54,79.57,7642599997.0
2009-09-08 16:45:00,79.57,79.77,79.535,79.76,5662999999.0
2009-09-08 17:00:00,79.76,79.8,79.72,79.72,6848099995.0
2009-09-08 17:15:00,79.71,79.74,79.64,79.7,4256799998.0
2009-09-08 17:30:00,79.7,79.7,79.51,79.52,4650599999.0
2009-09-08 17:45:00,79.515,79.645,79.475,79.62,3766299999.0
2009-09-08 18:00:00,79.62,79.62,79.525,79.59,4318000002.0
2009-09-08 18:15:00,79.59,79.68,79.57,79.6,3401500000.0
2009-09-08 18:30:00,79.6,79.67,79.59,79.635,2784599999.0
2009-09-08 18:45:00,79.63,79.65,79.575,79.61,3389299999.0
2009-09-08 19:00:00,79.61,79.65,79.52,79.535,3286700002.0
2009-09-08 19:15:00,79.535,79.66,79.52,79.62,4220700001.0
2009-09-08 19:30:00,79.62,79.625,79.52,79.545,3856699999.0
2009-09-08 19:45:00,79.545,79.58,79.43,79.57,4870000003.0
2009-09-08 20:00:00,79.565,79.58,79.475,79.555,5241100015.0
2009-09-08 20:15:00,79.555,79.57,79.465,79.47,6233399998.0
2009-09-08 20:30:00,79.475,79.585,79.465,79.565,3779099999.0
2009-09-08 20:45:00,79.565,79.625,79.525,79.565,5793500004.0
2009-09-08 21:00:00,79.57,79.575,79.43,79.445,4410499994.0
2009-09-08 21:15:00,79.44,79.575,79.44,79.545,5041299979.0
2009-09-08 21:30:00,79.545,79.655,79.545,79.62,2928699995.0
2009-09-08 21:45:00,79.62,79.655,79.535,79.54,4261899977.0
2009-09-08 22:00:00,79.54,79.595,79.51,79.595,1073000000.0
2009-09-08 22:15:00,79.595,79.645,79.57,79.585,1469000000.0
2009-09-08 22:30:00,79.585,79.59,79.515,79.575,1137700000.0
2009-09-08 22:45:00,79.575,79.605,79.495,79.52,1484800000.0
2009-09-08 23:00:00,79.515,79.66,79.5,79.57,282100000.0
2009-09-08 23:15:00,79.56,79.57,79.54,79.54,330200000.0
2009-09-08 23:30:00,79.54,79.56,79.481,79.53,583200000.0
2009-09-08 23:45:00,79.53,79.59,79.51,79.535,657000000.0
2009-09-09 00:00:00,79.535,79.59,79.516,79.55,293000000.0
2009-09-09 00:15:00,79.545,79.55,79.47,79.52,468200000.0
2009-09-09 00:30:00,79.525,79.685,79.515,79.67,1278200000.0
2009-09-09 00:45:00,79.665,79.69,79.645,79.675,918300000.0
2009-09-09 01:00:00,79.68,79.83,79.68,79.79,1952170000.0
2009-09-09 01:15:00,79.79,79.795,79.67,79.68,1348900000.0
2009-09-09 01:30:00,79.68,79.765,79.675,79.755,1237300000.0
2009-09-09 01:45:00,79.755,79.76,79.695,79.7,824000000.0
2009-09-09 02:00:00,79.7,79.71,79.615,79.665,1826800000.0
2009-09-09 02:15:00,79.67,79.765,79.62,79.74,2634500000.0
2009-09-09 02:30:00,79.735,79.84,79.705,79.77,1812300001.0
2009-09-09 02:45:00,79.765,79.89,79.755,79.87,2210800001.0
2009-09-09 03:00:00,79.87,80.0,79.86,79.945,3037000000.0
2009-09-09 03:15:00,79.945,79.955,79.895,79.925,2610500000.0
2009-09-09 03:30:00,79.925,79.94,79.555,79.625,2937100000.0
2009-09-09 03:45:00,79.625,79.67,79.57,79.61,2690000000.0
2009-09-09 04:00:00,79.605,79.605,79.385,79.395,2071800001.0
2009-09-09 04:15:00,79.395,79.475,79.35,79.475,1376500000.0
2009-09-09 04:30:00,79.475,79.52,79.38,79.4,1918400000.0
2009-09-09 04:45:00,79.4,79.515,79.385,79.45,2515000000.0
2009-09-09 05:00:00,79.45,79.49,79.375,79.395,1666800000.0
2009-09-09 05:15:00,79.395,79.4,79.335,79.375,1022300000.0
2009-09-09 05:30:00,79.375,79.375,79.225,79.285,2441899999.0
2009-09-09 05:45:00,79.285,79.335,79.245,79.245,2588000002.0
2009-09-09 06:00:00,79.245,79.275,79.215,79.235,1708800000.0
2009-09-09 06:15:00,79.23,79.29,79.23,79.275,1274300000.0
2009-09-09 06:30:00,79.275,79.355,79.26,79.355,1978300000.0
2009-09-09 06:45:00,79.355,79.355,79.27,79.295,2002700000.0
2009-09-09 07:00:00,79.295,79.385,79.28,79.335,1631800000.0
2009-09-09 07:15:00,79.335,79.35,79.285,79.295,2144400000.0
2009-09-09 07:30:00,79.295,79.395,79.295,79.325,3034600000.0
2009-09-09 07:45:00,79.34,79.42,79.335,79.395,2493300000.0
2009-09-09 08:00:00,79.395,79.595,79.395,79.55,4555399997.0
2009-09-09 08:15:00,79.55,79.615,79.505,79.56,7938800009.0
2009-09-09 08:30:00,79.56,79.58,79.43,79.465,6189199993.0
2009-09-09 08:45:00,79.47,79.485,79.26,79.325,4786400002.0
2009-09-09 09:00:00,79.33,79.44,79.31,79.39,5318300000.0
2009-09-09 09:15:00,79.385,79.47,79.295,79.34,4045299997.0
2009-09-09 09:30:00,79.34,79.415,79.27,79.37,4697100002.0
2009-09-09 09:45:00,79.365,79.4,79.29,79.395,4032699998.0
2009-09-09 10:00:00,79.395,79.4,79.25,79.345,3729300000.0
2009-09-09 10:15:00,79.34,79.38,79.29,79.37,6337100009.0
2009-09-09 10:30:00,79.37,79.415,79.34,79.365,4531100001.0
2009-09-09 10:45:00,79.365,79.495,79.335,79.46,2677399996.0
2009-09-09 11:00:00,79.465,79.565,79.43,79.49,4018499997.0
2009-09-09 11:15:00,79.49,79.525,79.445,79.475,2382099999.0
2009-09-09 11:30:00,79.475,79.54,79.425,79.43,3174599997.0
2009-09-09 11:45:00,79.43,79.59,79.41,79.565,6254699993.0
2009-09-09 12:00:00,79.565,79.575,79.53,79.555,2487399999.0
2009-09-09 12:15:00,79.555,79.595,79.52,79.555,1841100000.0
2009-09-09 12:30:00,79.555,79.555,79.455,79.52,2996199999.0
2009-09-09 12:45:00,79.525,79.535,79.445,79.52,1512600000.0
2009-09-09 13:00:00,79.52,79.58,79.495,79.565,3326000004.0
2009-09-09 13:15:00,79.565,79.65,79.54,79.595,6450000002.0
2009-09-09 13:30:00,79.595,79.77,79.595,79.76,6843499999.0
2009-09-09 13:45:00,79.76,79.885,79.725,79.73,8029499997.0
2009-09-09 14:00:00,79.73,79.75,79.65,79.65,6350999997.0
2009-09-09 14:15:00,79.66,79.775,79.65,79.745,6139599995.0
2009-09-09 14:30:00,79.745,79.81,79.68,79.71,6767799997.0
2009-09-09 14:45:00,79.71,79.825,79.68,79.695,5217700000.0
2009-09-09 15:00:00,79.69,79.79,79.675,79.7,5838900000.0
2009-09-09 15:15:00,79.7,79.72,79.63,79.65,4998499997.0
2009-09-09 15:30:00,79.65,79.7,79.495,79.575,8311600001.0
2009-09-09 15:45:00,79.585,79.72,79.46,79.47,7020399995.0
2009-09-09 16:00:00,79.47,79.52,79.275,79.475,8875899995.0
2009-09-09 16:15:00,79.47,79.52,79.325,79.325,6977500001.0
2009-09-09 16:30:00,79.33,79.405,79.27,79.405,5383599998.0
2009-09-09 16:45:00,79.405,79.435,79.3,79.41,5765700001.0
2009-09-09 17:00:00,79.405,79.525,79.36,79.385,4887100000.0
2009-09-09 17:15:00,79.385,79.52,79.37,79.435,5545000000.0
2009-09-09 17:30:00,79.435,79.53,79.42,79.465,4988400000.0
2009-09-09 17:45:00,79.465,79.465,79.3,79.335,4399699999.0
2009-09-09 18:00:00,79.335,79.385,79.3,79.355,4734499999.0
2009-09-09 18:15:00,79.355,79.39,79.345,79.345,1656099997.0
2009-09-09 18:30:00,79.35,79.365,79.295,79.34,4494600006.0
2009-09-09 18:45:00,79.335,79.435,79.335,79.415,3236099995.0
2009-09-09 19:00:00,79.415,79.455,79.315,79.405,5791800006.0
2009-09-09 19:15:00,79.41,79.445,79.335,79.375,6803899997.0
2009-09-09 19:30:00,79.375,79.385,79.325,79.36,3912300003.0
2009-09-09 19:45:00,79.36,79.455,79.33,79.425,4369300001.0
2009-09-09 20:00:00,79.425,79.565,79.35,79.36,7314500011.0
2009-09-09 20:15:00,79.365,79.415,79.245,79.315,4901300005.0
2009-09-09 20:30:00,79.315,79.435,79.265,79.345,4713799999.0
2009-09-09 20:45:00,79.345,79.375,79.24,79.34,6331499998.0
2009-09-09 21:00:00,79.35,79.365,79.22,79.295,6059399987.0
2009-09-09 21:15:00,79.295,79.345,79.215,79.225,5544699987.0
2009-09-09 21:30:00,79.23,79.335,79.195,79.335,4324900004.0
2009-09-09 21:45:00,79.335,79.36,79.3,79.32,2643400002.0
2009-09-09 22:00:00,79.325,79.35,79.29,79.3,1922700000.0
2009-09-09 22:15:00,79.3,79.38,79.29,79.3,1497800000.0
2009-09-09 22:30:00,79.295,79.36,79.265,79.345,1380900000.0
2009-09-09 22:45:00,79.345,79.36,79.265,79.3,1178100000.0
2009-09-09 23:00:00,79.31,79.485,79.165,79.43,740800000.0
2009-09-09 23:15:00,79.435,79.48,79.365,79.415,842300000.0
2009-09-09 23:30:00,79.415,79.435,79.385,79.385,350400000.0
2009-09-09 23:45:00,79.368,79.435,79.335,79.335,917000000.0
2009-09-10 00:00:00,79.335,79.375,79.275,79.35,1244300000.0
2009-09-10 00:15:00,79.33,79.36,79.255,79.255,766900000.0
2009-09-10 00:30:00,79.26,79.41,79.245,79.325,1054000000.0
2009-09-10 00:45:00,79.325,79.37,79.305,79.36,724200000.0
2009-09-10 01:00:00,79.355,79.41,79.3,79.31,488600000.0
2009-09-10 01:15:00,79.3,79.41,79.295,79.41,613200000.0
2009-09-10 01:30:00,79.41,79.475,79.395,79.41,848000000.0
2009-09-10 01:45:00,79.41,79.42,79.36,79.42,914000000.0
2009-09-10 02:00:00,79.415,79.45,79.38,79.4,863300000.0
2009-09-10 02:15:00,79.405,79.495,79.4,79.47,1554099999.0
2009-09-10 02:30:00,79.475,79.57,79.47,79.51,946400000.0
2009-09-10 02:45:00,79.51,79.61,79.48,79.6,1768200000.0
2009-09-10 03:00:00,79.605,79.675,79.53,79.53,1736700000.0
2009-09-10 03:15:00,79.53,79.55,79.33,79.44,2420999999.0
2009-09-10 03:30:00,79.44,79.44,79.055,79.235,2919200000.0
2009-09-10 03:45:00,79.245,79.265,79.12,79.15,2290800000.0
2009-09-10 04:00:00,79.15,79.23,79.08,79.185,1718100000.0
2009-09-10 04:15:00,79.185,79.24,79.135,79.16,1669400000.0
2009-09-10 04:30:00,79.165,79.195,79.1,79.14,1562400000.0
2009-09-10 04:45:00,79.14,79.15,79.065,79.115,1281900000.0
2009-09-10 05:00:00,79.115,79.145,79.045,79.11,664400001.0
2009-09-10 05:15:00,79.11,79.135,79.065,79.105,553100000.0
2009-09-10 05:30:00,79.105,79.18,79.1,79.155,572200000.0
2009-09-10 05:45:00,79.15,79.21,79.1,79.125,1238300000.0
2009-09-10 06:00:00,79.12,79.12,79.07,79.09,860000000.0
2009-09-10 06:15:00,79.085,79.18,79.08,79.14,853500000.0
2009-09-10 06:30:00,79.145,79.155,79.08,79.08,869800000.0
2009-09-10 06:45:00,79.08,79.085,79.01,79.065,1361000000.0
2009-09-10 07:00:00,79.07,79.125,79.055,79.11,1415600000.0
2009-09-10 07:15:00,79.115,79.2,79.115,79.195,1238300000.0
2009-09-10 07:30:00,79.19,79.25,79.17,79.2,1344400000.0
2009-09-10 07:45:00,79.205,79.285,79.17,79.275,1325900000.0
2009-09-10 08:00:00,79.275,79.32,79.21,79.315,2800400002.0
2009-09-10 08:15:00,79.315,79.355,79.265,79.3,3166200008.0
2009-09-10 08:30:00,79.3,79.32,79.245,79.285,2372800004.0
2009-09-10 08:45:00,79.285,79.3,79.185,79.205,2211800001.0
2009-09-10 09:00:00,79.2,79.2,79.09,79.145,3719000000.0
2009-09-10 09:15:00,79.145,79.22,79.02,79.085,2230600000.0
2009-09-10 09:30:00,79.085,79.085,79.01,79.06,2608799999.0
2009-09-10 09:45:00,79.065,79.155,79.045,79.135,3197999999.0
2009-09-10 10:00:00,79.13,79.19,79.025,79.065,2958200003.0
2009-09-10 10:15:00,79.065,79.08,78.91,78.915,2928699999.0
2009-09-10 10:30:00,78.91,79.045,78.9,79.03,2423000001.0
2009-09-10 10:45:00,79.04,79.065,78.99,79.035,2294599998.0
2009-09-10 11:00:00,79.035,79.065,78.985,78.985,2838400002.0
2009-09-10 11:15:00,78.98,79.02,78.84,78.885,4193500001.0
2009-09-10 11:30:00,78.885,78.925,78.815,78.885,4253499997.0
2009-09-10 11:45:00,78.885,78.92,78.775,78.8,3273100000.0
2009-09-10 12:00:00,78.8,78.84,78.765,78.825,4341199997.0
2009-09-10 12:15:00,78.825,78.935,78.785,78.895,4020600000.0
2009-09-10 12:30:00,78.89,78.895,78.78,78.835,4212200009.0
2009-09-10 12:45:00,78.835,78.89,78.785,78.88,2013100001.0
2009-09-10 13:00:00,78.88,78.955,78.81,78.83,4549400002.0
2009-09-10 13:15:00,78.83,78.99,78.8,78.95,2266800001.0
2009-09-10 13:30:00,78.95,79.01,78.89,78.97,3638200000.0
2009-09-10 13:45:00,78.965,79.065,78.95,78.99,5609799994.0
2009-09-10 14:00:00,78.99,78.99,78.885,78.92,3106099999.0
2009-09-10 14:15:00,78.92,78.99,78.8,78.815,3912200002.0
2009-09-10 14:30:00,78.855,79.04,78.805,78.87,4914600000.0
2009-09-10 14:45:00,78.875,78.965,78.85,78.87,5523899999.0
2009-09-10 15:00:00,78.86,78.98,78.615,78.71,4309200001.0
2009-09-10 15:15:00,78.71,79.0,78.7,78.89,5483550000.0
2009-09-10 15:30:00,78.89,78.95,78.755,78.8,9237400000.0
2009-09-10 15:45:00,78.8,78.82,78.685,78.785,6086599999.0
2009-09-10 16:00:00,78.785,78.865,78.725,78.78,5020600004.0
2009-09-10 16:15:00,78.78,78.785,78.58,78.625,4031200003.0
2009-09-10 16:30:00,78.625,78.82,78.59,78.795,4455000001.0
2009-09-10 16:45:00,78.79,78.93,78.78,78.86,5906899998.0
2009-09-10 17:00:00,78.86,79.01,78.84,78.92,6605999998.0
2009-09-10 17:15:00,78.92,78.975,78.845,78.925,4867200002.0
2009-09-10 17:30:00,78.925,79.0,78.885,78.975,4307599998.0
2009-09-10 17:45:00,78.975,79.055,78.935,78.95,4410400005.0
2009-09-10 18:00:00,78.95,79.025,78.925,78.97,2834500001.0
2009-09-10 18:15:00,78.97,79.055,78.925,79.01,3715599998.0
2009-09-10 18:30:00,79.01,79.155,79.005,79.145,3533999998.0
2009-09-10 18:45:00,79.14,79.255,79.125,79.205,5917899999.0
2009-09-10 19:00:00,79.215,79.235,79.09,79.135,7347200000.0
2009-09-10 19:15:00,79.13,79.175,79.03,79.055,3331100001.0
2009-09-10 19:30:00,79.055,79.1,79.005,79.03,6049700011.0
2009-09-10 19:45:00,79.03,79.23,79.025,79.23,5384800003.0
2009-09-10 20:00:00,79.24,79.255,79.145,79.155,3735399991.0
2009-09-10 20:15:00,79.155,79.19,79.12,79.145,3736000002.0
2009-09-10 20:30:00,79.145,79.215,79.14,79.18,3645199997.0
2009-09-10 20:45:00,79.18,79.185,79.115,79.115,2875900000.0
2009-09-10 21:00:00,79.12,79.165,79.055,79.125,4324399999.0
2009-09-10 21:15:00,79.125,79.165,79.065,79.12,1905400003.0
2009-09-10 21:30:00,79.12,79.215,79.1,79.185,3130299996.0
2009-09-10 21:45:00,79.185,79.23,79.18,79.185,2110499998.0
2009-09-10 22:00:00,79.185,79.225,79.17,79.205,1206300000.0
2009-09-10 22:15:00,79.205,79.235,79.185,79.23,692200000.0
2009-09-10 22:30:00,79.23,79.255,79.225,79.235,1083200000.0
2009-09-10 22:45:00,79.23,79.285,79.23,79.24,634000000.0
2009-09-10 23:00:00,79.24,79.25,79.157,79.24,293700000.0
2009-09-10 23:15:00,79.25,79.26,79.205,79.22,449500000.0
2009-09-10 23:30:00,79.22,79.235,79.2,79.205,548900000.0
2009-09-10 23:45:00,79.205,79.24,79.175,79.21,834100000.0
2009-09-11 00:00:00,79.21,79.21,79.155,79.2,471800000.0
2009-09-11 00:15:00,79.2,79.205,79.14,79.14,608200000.0
2009-09-11 00:30:00,79.14,79.17,79.125,79.13,623200000.0
2009-09-11 00:45:00,79.13,79.155,79.107,79.135,1042000000.0
2009-09-11 01:00:00,79.14,79.145,79.06,79.07,923300000.0
2009-09-11 01:15:00,79.07,79.08,79.02,79.03,798300000.0
2009-09-11 01:30:00,79.03,79.095,79.005,79.025,1259600000.0
2009-09-11 01:45:00,79.03,79.11,79.0,79.075,822900000.0
2009-09-11 02:00:00,79.075,79.095,78.945,78.95,1478400000.0
2009-09-11 02:15:00,78.95,78.98,78.85,78.875,1501200000.0
2009-09-11 02:30:00,78.87,78.965,78.85,78.95,1339600000.0
2009-09-11 02:45:00,78.945,78.99,78.89,78.91,1733100000.0
2009-09-11 03:00:00,78.91,78.95,78.885,78.925,1044900000.0
2009-09-11 03:15:00,78.925,78.97,78.84,78.86,1638300000.0
2009-09-11 03:30:00,78.86,78.875,78.78,78.855,1498700000.0
2009-09-11 03:45:00,78.855,78.88,78.785,78.79,1766300000.0
2009-09-11 04:00:00,78.795,78.975,78.79,78.95,4053600000.0
2009-09-11 04:15:00,78.95,79.035,78.87,78.895,4833400001.0
2009-09-11 04:30:00,78.895,78.995,78.895,78.975,1909000000.0
2009-09-11 04:45:00,78.975,79.0,78.905,78.95,2114000000.0
2009-09-11 05:00:00,78.95,79.045,78.945,79.015,1316100000.0
2009-09-11 05:15:00,79.02,79.04,78.945,79.005,1590300000.0
2009-09-11 05:30:00,79.005,79.005,78.94,78.955,1203000000.0
2009-09-11 05:45:00,78.95,78.975,78.905,78.95,1694200001.0
2009-09-11 06:00:00,78.95,78.98,78.905,78.935,2061800000.0
2009-09-11 06:15:00,78.935,78.935,78.815,78.87,1830900000.0
2009-09-11 06:30:00,78.87,78.925,78.83,78.885,2749300000.0
2009-09-11 06:45:00,78.885,78.95,78.865,78.935,3412600000.0
2009-09-11 07:00:00,78.94,79.01,78.895,78.96,2812100000.0
2009-09-11 07:15:00,78.96,78.96,78.805,78.825,2184000000.0
2009-09-11 07:30:00,78.825,78.865,78.8,78.83,1547200000.0
2009-09-11 07:45:00,78.83,78.91,78.755,78.86,2978600000.0
2009-09-11 08:00:00,78.86,78.865,78.705,78.835,4392300002.0
2009-09-11 08:15:00,78.835,78.84,78.68,78.795,4962600002.0
2009-09-11 08:30:00,78.8,78.81,78.625,78.645,3540000000.0
2009-09-11 08:45:00,78.64,78.705,78.615,78.69,3362000000.0
2009-09-11 09:00:00,78.69,78.725,78.41,78.52,5895799998.0
2009-09-11 09:15:00,78.525,78.575,78.44,78.465,8090799999.0
2009-09-11 09:30:00,78.465,78.495,78.22,78.39,7138999999.0
2009-09-11 09:45:00,78.4,78.485,78.38,78.475,6937900003.0
2009-09-11 10:00:00,78.475,78.575,78.465,78.555,6750200000.0
2009-09-11 10:15:00,78.555,78.555,78.355,78.39,5964000002.0
2009-09-11 10:30:00,78.39,78.57,78.37,78.465,5958800015.0
2009-09-11 10:45:00,78.465,78.495,78.27,78.345,4505899999.0
2009-09-11 11:00:00,78.345,78.445,78.335,78.44,6092300000.0
2009-09-11 11:15:00,78.44,78.445,78.35,78.405,3560699998.0
2009-09-11 11:30:00,78.41,78.485,78.395,78.445,4226700003.0
2009-09-11 11:45:00,78.45,78.525,78.445,78.48,4077599998.0
2009-09-11 12:00:00,78.48,78.505,78.455,78.485,4560199998.0
2009-09-11 12:15:00,78.485,78.515,78.435,78.51,3180800003.0
2009-09-11 12:30:00,78.51,78.515,78.455,78.505,4571200003.0
2009-09-11 12:45:00,78.505,78.6,78.475,78.58,4095800000.0
2009-09-11 13:00:00,78.58,78.615,78.52,78.59,5274499995.0
2009-09-11 13:15:00,78.59,78.59,78.49,78.515,4580499998.0
2009-09-11 13:30:00,78.515,78.54,78.46,78.535,2792099997.0
2009-09-11 13:45:00,78.535,78.56,78.48,78.52,2417999999.0
2009-09-11 14:00:00,78.52,78.52,78.43,78.43,3019499998.0
2009-09-11 14:15:00,78.43,78.52,78.385,78.49,4266300002.0
2009-09-11 14:30:00,78.48,78.54,78.455,78.48,4026399995.0
2009-09-11 14:45:00,78.48,78.505,78.4,78.455,3899699999.0
2009-09-11 15:00:00,78.45,78.575,78.445,78.54,4003199998.0
2009-09-11 15:15:00,78.54,78.585,78.445,78.51,5044799998.0
2009-09-11 15:30:00,78.5,78.54,78.38,78.38,5961599997.0
2009-09-11 15:45:00,78.38,78.54,78.36,78.49,6580600001.0
2009-09-11 16:00:00,78.49,78.495,78.145,78.205,7523600002.0
2009-09-11 16:15:00,78.205,78.325,78.2,78.27,6270199996.0
2009-09-11 16:30:00,78.27,78.405,78.255,78.305,5702900001.0
2009-09-11 16:45:00,78.305,78.465,78.285,78.435,7055899998.0
2009-09-11 17:00:00,78.43,78.545,78.4,78.465,8928699984.0
2009-09-11 17:15:00,78.46,78.46,78.16,78.21,6808599998.0
2009-09-11 17:30:00,78.22,78.23,78.065,78.105,7226899999.0
2009-09-11 17:45:00,78.1,78.11,77.92,78.08,4248099999.0
2009-09-11 18:00:00,78.08,78.185,78.015,78.17,4601299998.0
2009-09-11 18:15:00,78.17,78.205,77.95,77.99,3467900001.0
2009-09-11 18:30:00,78.005,78.135,77.98,78.13,5057800000.0
2009-09-11 18:45:00,78.13,78.155,78.065,78.1,4479999998.0
2009-09-11 19:00:00,78.08,78.135,78.03,78.07,4083300001.0
2009-09-11 19:15:00,78.07,78.185,78.06,78.135,2874800001.0
2009-09-11 19:30:00,78.135,78.17,78.06,78.09,3961999999.0
2009-09-11 19:45:00,78.09,78.15,78.07,78.1,4195700001.0
2009-09-11 20:00:00,78.1,78.24,78.08,78.18,4617500001.0
2009-09-11 20:15:00,78.18,78.195,78.12,78.165,4616500002.0
2009-09-11 20:30:00,78.165,78.225,78.155,78.17,1903900000.0
2009-09-11 20:45:00,78.18,78.28,78.17,78.26,2759899996.0
2009-09-11 21:00:00,78.26,78.295,78.225,78.29,3326600000.0
2009-09-11 21:15:00,78.295,78.365,78.285,78.365,2846900003.0
2009-09-11 21:30:00,78.365,78.38,78.295,78.35,2165599999.0
2009-09-11 21:45:00,78.35,78.35,78.16,78.185,1521000001.0
2009-09-11 22:00:00,78.21,78.23,78.16,78.195,2451800000.0
2009-09-11 22:15:00,78.195,78.23,78.17,78.21,1257100000.0
2009-09-11 22:30:00,78.215,78.255,78.2,78.22,302900000.0
2009-09-11 22:45:00,78.22,78.31,78.185,78.295,567500000.0
2009-09-13 23:00:00,77.812,77.837,77.77,77.83,351000000.0
2009-09-13 23:15:00,77.86,77.95,77.845,77.93,96400000.0
2009-09-13 23:30:00,77.93,77.96,77.878,77.92,293500000.0
2009-09-13 23:45:00,77.925,77.93,77.84,77.885,184700000.0
2009-09-14 00:00:00,77.895,77.955,77.745,77.755,775700000.0
2009-09-14 00:15:00,77.75,77.86,77.73,77.845,857900000.0
2009-09-14 00:30:00,77.85,77.87,77.735,77.765,845900000.0
2009-09-14 00:45:00,77.76,77.89,77.715,77.885,1354700000.0
2009-09-14 01:00:00,77.885,77.985,77.86,77.915,1441300000.0
2009-09-14 01:15:00,77.92,77.945,77.89,77.9,678900000.0
2009-09-14 01:30:00,77.9,77.92,77.875,77.89,1410800000.0
2009-09-14 01:45:00,77.895,77.945,77.89,77.91,843700000.0
2009-09-14 02:00:00,77.915,78.02,77.8,77.8,3389100000.0
2009-09-14 02:15:00,77.8,77.84,77.695,77.725,3788900000.0
2009-09-14 02:30:00,77.72,77.735,77.63,77.68,2378400000.0
2009-09-14 02:45:00,77.68,77.68,77.58,77.61,2401200001.0
2009-09-14 03:00:00,77.61,77.615,77.405,77.405,2542700000.0
2009-09-14 03:15:00,77.4,77.49,77.355,77.375,2633499999.0
2009-09-14 03:30:00,77.37,77.485,77.34,77.42,2555400000.0
2009-09-14 03:45:00,77.42,77.455,77.36,77.425,2023600000.0
2009-09-14 04:00:00,77.43,77.51,77.4,77.42,1896599999.0
2009-09-14 04:15:00,77.42,77.535,77.42,77.51,1334500000.0
2009-09-14 04:30:00,77.51,77.535,77.425,77.44,1557600000.0
2009-09-14 04:45:00,77.43,77.535,77.42,77.47,2549100000.0
2009-09-14 05:00:00,77.47,77.47,77.385,77.435,1468000000.0
2009-09-14 05:15:00,77.435,77.545,77.41,77.54,980200000.0
2009-09-14 05:30:00,77.535,77.595,77.475,77.575,1798600000.0
2009-09-14 05:45:00,77.575,77.575,77.495,77.505,1237500000.0
2009-09-14 06:00:00,77.505,77.575,77.49,77.565,1707900000.0
2009-09-14 06:15:00,77.565,77.6,77.555,77.58,1399900000.0
2009-09-14 06:30:00,77.58,77.63,77.525,77.53,1851600000.0
2009-09-14 06:45:00,77.53,77.54,77.42,77.495,3027500000.0
2009-09-14 07:00:00,77.495,77.535,77.475,77.48,900200000.0
2009-09-14 07:15:00,77.475,77.505,77.42,77.495,1716500000.0
2009-09-14 07:30:00,77.495,77.545,77.47,77.485,2386800001.0
2009-09-14 07:45:00,77.48,77.59,77.46,77.58,2559400000.0
2009-09-14 08:00:00,77.58,77.645,77.57,77.61,4488399999.0
2009-09-14 08:15:00,77.61,77.615,77.475,77.475,2197500000.0
2009-09-14 08:30:00,77.48,77.585,77.42,77.585,4194900002.0
2009-09-14 08:45:00,77.585,77.685,77.57,77.675,3218200001.0
2009-09-14 09:00:00,77.675,77.825,77.66,77.7,6214900001.0
2009-09-14 09:15:00,77.705,77.87,77.68,77.845,3579099999.0
2009-09-14 09:30:00,77.845,77.875,77.675,77.685,3974699999.0
2009-09-14 09:45:00,77.685,77.765,77.665,77.735,2431200000.0
2009-09-14 10:00:00,77.735,77.735,77.585,77.625,4201900000.0
2009-09-14 10:15:00,77.625,77.71,77.615,77.7,4255700000.0
2009-09-14 10:30:00,77.695,77.71,77.55,77.57,4641600000.0
2009-09-14 10:45:00,77.565,77.66,77.555,77.605,2408000000.0
2009-09-14 11:00:00,77.605,77.685,77.565,77.655,3672600001.0
2009-09-14 11:15:00,77.655,77.765,77.655,77.675,2458600000.0
2009-09-14 11:30:00,77.675,77.785,77.63,77.77,4569200000.0
2009-09-14 11:45:00,77.775,77.795,77.705,77.755,3577200001.0
2009-09-14 12:00:00,77.76,77.865,77.735,77.845,2903300000.0
2009-09-14 12:15:00,77.845,77.88,77.81,77.87,2751900000.0
2009-09-14 12:30:00,77.87,77.92,77.795,77.81,2383100000.0
2009-09-14 12:45:00,77.815,77.835,77.73,77.73,2983000000.0
2009-09-14 13:00:00,77.735,77.835,77.655,77.78,3688600000.0
2009-09-14 13:15:00,77.78,77.87,77.735,77.87,2899300000.0
2009-09-14 13:30:00,77.865,77.96,77.855,77.9,1980799999.0
2009-09-14 13:45:00,77.9,78.035,77.9,78.015,3451200000.0
2009-09-14 14:00:00,78.01,78.055,77.945,77.99,4585999999.0
2009-09-14 14:15:00,77.99,78.05,77.925,77.93,5345300000.0
2009-09-14 14:30:00,77.93,78.03,77.88,77.99,5669700002.0
2009-09-14 14:45:00,78.0,78.175,77.95,78.165,5974100003.0
2009-09-14 15:00:00,78.175,78.27,78.13,78.18,4689800000.0
2009-09-14 15:15:00,78.175,78.19,78.105,78.12,6755999997.0
2009-09-14 15:30:00,78.12,78.205,78.07,78.2,6336300000.0
2009-09-14 15:45:00,78.2,78.23,78.04,78.125,4806400000.0
2009-09-14 16:00:00,78.125,78.135,78.01,78.045,7510999995.0
2009-09-14 16:15:00,78.04,78.13,78.025,78.04,5240600000.0
2009-09-14 16:30:00,78.04,78.09,77.975,78.06,4482100001.0
2009-09-14 16:45:00,78.065,78.12,77.985,78.055,5742999999.0
2009-09-14 17:00:00,78.055,78.11,77.97,78.095,4226800004.0
2009-09-14 17:15:00,78.095,78.255,78.095,78.16,4690300003.0
2009-09-14 17:30:00,78.16,78.255,78.15,78.19,4003900001.0
2009-09-14 17:45:00,78.2,78.225,78.13,78.15,4209999997.0
2009-09-14 18:00:00,78.145,78.185,78.03,78.125,3613700002.0
2009-09-14 18:15:00,78.13,78.225,78.115,78.185,3521199998.0
2009-09-14 18:30:00,78.185,78.185,78.095,78.145,2544499998.0
2009-09-14 18:45:00,78.145,78.145,78.045,78.115,3118599998.0
2009-09-14 19:00:00,78.125,78.135,78.055,78.075,3300699995.0
2009-09-14 19:15:00,78.075,78.075,78.005,78.04,3604699999.0
2009-09-14 19:30:00,78.04,78.16,78.04,78.085,3621999997.0
2009-09-14 19:45:00,78.085,78.175,78.055,78.09,4518500001.0
2009-09-14 20:00:00,78.09,78.125,78.06,78.095,5607600001.0
2009-09-14 20:15:00,78.095,78.33,78.095,78.325,4528399992.0
2009-09-14 20:30:00,78.325,78.36,78.27,78.32,5093300006.0
2009-09-14 20:45:00,78.32,78.33,78.2,78.27,4723700001.0
2009-09-14 21:00:00,78.28,78.285,78.225,78.24,3991200005.0
2009-09-14 21:15:00,78.245,78.275,78.2,78.21,5915400017.0
2009-09-14 21:30:00,78.215,78.33,78.205,78.31,5175000011.0
2009-09-14 21:45:00,78.31,78.325,78.22,78.275,3505900001.0
2009-09-14 22:00:00,78.27,78.35,78.255,78.335,2200999998.0
2009-09-14 22:15:00,78.34,78.385,78.32,78.38,1064600000.0
2009-09-14 22:30:00,78.385,78.39,78.305,78.335,1162500000.0
2009-09-14 22:45:00,78.34,78.405,78.3,78.39,842000000.0
2009-09-14 23:00:00,78.39,78.42,78.335,78.365,171500000.0
2009-09-14 23:15:00,78.365,78.37,78.305,78.31,308100000.0
2009-09-14 23:30:00,78.315,78.34,78.275,78.335,618300000.0
2009-09-14 23:45:00,78.335,78.37,78.3,78.34,839200000.0
2009-09-15 00:00:00,78.34,78.395,78.32,78.37,967600000.0
2009-09-15 00:15:00,78.37,78.37,78.295,78.305,905200000.0
2009-09-15 00:30:00,78.305,78.32,78.25,78.28,757600000.0
2009-09-15 00:45:00,78.28,78.305,78.255,78.285,458700000.0
2009-09-15 01:00:00,78.28,78.32,78.21,78.23,996400000.0
2009-09-15 01:15:00,78.23,78.28,78.21,78.28,591000000.0
2009-09-15 01:30:00,78.28,78.33,78.26,78.3,668900000.0
2009-09-15 01:45:00,78.3,78.38,78.285,78.35,705000000.0
2009-09-15 02:00:00,78.35,78.505,78.305,78.485,1132900000.0
2009-09-15 02:15:00,78.485,78.63,78.48,78.52,2342600000.0
2009-09-15 02:30:00,78.52,78.605,78.465,78.495,2100800000.0
2009-09-15 02:45:00,78.495,78.54,78.395,78.395,2166300000.0
2009-09-15 03:00:00,78.4,78.47,78.325,78.36,2007500000.0
2009-09-15 03:15:00,78.36,78.415,78.31,78.38,2190700000.0
2009-09-15 03:30:00,78.38,78.45,78.145,78.285,2799600000.0
2009-09-15 03:45:00,78.285,78.405,78.25,78.4,1824300000.0
2009-09-15 04:00:00,78.4,78.425,78.35,78.36,2170600000.0
2009-09-15 04:15:00,78.36,78.455,78.31,78.35,1542600000.0
2009-09-15 04:30:00,78.35,78.415,78.315,78.385,2242600001.0
2009-09-15 04:45:00,78.375,78.42,78.305,78.335,1739700000.0
2009-09-15 05:00:00,78.34,78.38,78.275,78.33,1241700000.0
2009-09-15 05:15:00,78.33,78.425,78.32,78.425,639500000.0
2009-09-15 05:30:00,78.415,78.425,78.325,78.39,1272000000.0
2009-09-15 05:45:00,78.385,78.41,78.355,78.375,969300000.0
2009-09-15 06:00:00,78.385,78.445,78.375,78.4,1442100000.0
2009-09-15 06:15:00,78.4,78.495,78.395,78.465,2350500000.0
2009-09-15 06:30:00,78.47,78.475,78.395,78.425,3029699999.0
2009-09-15 06:45:00,78.425,78.445,78.385,78.42,2773000000.0
2009-09-15 07:00:00,78.415,78.43,78.33,78.36,3056100000.0
2009-09-15 07:15:00,78.365,78.415,78.355,78.41,927400000.0
2009-09-15 07:30:00,78.41,78.55,78.385,78.515,1783800000.0
2009-09-15 07:45:00,78.515,78.565,78.485,78.525,1866100000.0
2009-09-15 08:00:00,78.525,78.625,78.505,78.55,3088199999.0
2009-09-15 08:15:00,78.545,78.56,78.475,78.52,3745200002.0
2009-09-15 08:30:00,78.52,78.565,78.495,78.525,3667999997.0
2009-09-15 08:45:00,78.53,78.575,78.49,78.525,4095700004.0
2009-09-15 09:00:00,78.525,78.535,78.42,78.475,2894200000.0
2009-09-15 09:15:00,78.485,78.545,78.425,78.53,4445499999.0
2009-09-15 09:30:00,78.535,78.585,78.32,78.32,8196899998.0
2009-09-15 09:45:00,78.33,78.37,78.28,78.345,4333600000.0
2009-09-15 10:00:00,78.345,78.385,78.23,78.325,3390400000.0
2009-09-15 10:15:00,78.33,78.45,78.295,78.425,1694500000.0
2009-09-15 10:30:00,78.425,78.485,78.335,78.41,3838800000.0
2009-09-15 10:45:00,78.41,78.435,78.325,78.38,4612299999.0
2009-09-15 11:00:00,78.38,78.4,78.265,78.38,3960499999.0
2009-09-15 11:15:00,78.38,78.39,78.245,78.28,3946400000.0
2009-09-15 11:30:00,78.28,78.325,78.245,78.325,2981399999.0
2009-09-15 11:45:00,78.325,78.33,78.225,78.235,2318100000.0
2009-09-15 12:00:00,78.23,78.285,78.22,78.26,1108100000.0
2009-09-15 12:15:00,78.27,78.385,78.225,78.37,3366700003.0
2009-09-15 12:30:00,78.37,78.415,78.325,78.365,3672799999.0
2009-09-15 12:45:00,78.37,78.415,78.28,78.285,1930700000.0
2009-09-15 13:00:00,78.29,78.36,78.285,78.295,2258700000.0
2009-09-15 13:15:00,78.29,78.295,78.195,78.2,3811300001.0
2009-09-15 13:30:00,78.2,78.305,78.195,78.285,2624599999.0
2009-09-15 13:45:00,78.285,78.325,78.24,78.29,3963800000.0
2009-09-15 14:00:00,78.29,78.345,78.24,78.3,2718200000.0
2009-09-15 14:15:00,78.3,78.335,78.215,78.25,2792699999.0
2009-09-15 14:30:00,78.2,78.64,78.195,78.5,7538700002.0
2009-09-15 14:45:00,78.5,78.575,78.39,78.405,5735400002.0
2009-09-15 15:00:00,78.405,78.455,78.36,78.405,3434299999.0
2009-09-15 15:15:00,78.4,78.555,78.355,78.465,4930899998.0
2009-09-15 15:30:00,78.465,78.535,78.385,78.46,7566599995.0
2009-09-15 15:45:00,78.46,78.52,78.36,78.385,7325199998.0
2009-09-15 16:00:00,78.38,78.41,78.15,78.15,5710900001.0
2009-09-15 16:15:00,78.14,78.275,78.07,78.27,6266599997.0
2009-09-15 16:30:00,78.275,78.35,78.22,78.28,6260899996.0
2009-09-15 16:45:00,78.28,78.41,78.25,78.39,4525400004.0
2009-09-15 17:00:00,78.39,78.41,78.26,78.335,6325699997.0
2009-09-15 17:15:00,78.335,78.36,78.26,78.265,4179499997.0
2009-09-15 17:30:00,78.265,78.37,78.235,78.365,5376999995.0
2009-09-15 17:45:00,78.365,78.43,78.23,78.235,4731639999.0
2009-09-15 18:00:00,78.235,78.31,78.215,78.265,3144219999.0
2009-09-15 18:15:00,78.265,78.305,78.21,78.3,3942900000.0
2009-09-15 18:30:00,78.3,78.3,78.235,78.27,2852100000.0
2009-09-15 18:45:00,78.27,78.4,78.24,78.29,6099399998.0
2009-09-15 19:00:00,78.29,78.435,78.26,78.435,3908900002.0
2009-09-15 19:15:00,78.435,78.525,78.41,78.475,5842399999.0
2009-09-15 19:30:00,78.48,78.565,78.445,78.505,6230499997.0
2009-09-15 19:45:00,78.505,78.625,78.495,78.61,3504499997.0
2009-09-15 20:00:00,78.61,78.62,78.505,78.565,5159699998.0
2009-09-15 20:15:00,78.56,78.655,78.53,78.615,3794000000.0
2009-09-15 20:30:00,78.615,78.62,78.48,78.5,4492700000.0
2009-09-15 20:45:00,78.5,78.645,78.475,78.635,3652200000.0
2009-09-15 21:00:00,78.635,78.67,78.53,78.645,2844200000.0
2009-09-15 21:15:00,78.645,78.695,78.625,78.685,3606200003.0
2009-09-15 21:30:00,78.68,78.75,78.635,78.685,4350700000.0
2009-09-15 21:45:00,78.68,78.745,78.665,78.695,2253400000.0
2009-09-15 22:00:00,78.69,78.745,78.69,78.715,1106800000.0
2009-09-15 22:15:00,78.715,78.745,78.691,78.745,671200000.0
2009-09-15 22:30:00,78.75,78.75,78.66,78.675,1159000000.0
2009-09-15 22:45:00,78.675,78.675,78.545,78.57,719200000.0
2009-09-15 23:00:00,78.57,78.635,78.57,78.63,185200000.0
2009-09-15 23:15:00,78.63,78.63,78.55,78.58,724700000.0
2009-09-15 23:30:00,78.585,78.63,78.519,78.531,916600000.0
2009-09-15 23:45:00,78.58,78.58,78.505,78.555,1203500000.0
2009-09-16 00:00:00,78.555,78.585,78.545,78.565,1186600000.0
2009-09-16 00:15:00,78.565,78.61,78.55,78.575,963700000.0
2009-09-16 00:30:00,78.575,78.59,78.54,78.55,420000000.0
2009-09-16 00:45:00,78.55,78.575,78.54,78.545,380500000.0
2009-09-16 01:00:00,78.545,78.56,78.455,78.47,1465600000.0
2009-09-16 01:15:00,78.47,78.62,78.47,78.59,811400000.0
2009-09-16 01:30:00,78.59,78.61,78.55,78.575,740400000.0
2009-09-16 01:45:00,78.575,78.605,78.53,78.57,1032000000.0
2009-09-16 02:00:00,78.57,78.59,78.49,78.505,1630900000.0
2009-09-16 02:15:00,78.505,78.585,78.5,78.57,1477800000.0
2009-09-16 02:30:00,78.57,78.585,78.54,78.57,887600000.0
2009-09-16 02:45:00,78.575,78.69,78.57,78.67,1542399999.0
2009-09-16 03:00:00,78.675,78.71,78.64,78.64,1551000000.0
2009-09-16 03:15:00,78.64,78.7,78.64,78.67,1484800000.0
2009-09-16 03:30:00,78.675,78.71,78.57,78.59,1874400000.0
2009-09-16 03:45:00,78.585,78.66,78.56,78.635,921100000.0
2009-09-16 04:00:00,78.635,78.67,78.615,78.625,1494600000.0
2009-09-16 04:15:00,78.625,78.625,78.56,78.605,652900000.0
2009-09-16 04:30:00,78.605,78.625,78.55,78.56,1238400000.0
2009-09-16 04:45:00,78.565,78.65,78.56,78.645,1498000000.0
2009-09-16 05:00:00,78.645,78.73,78.63,78.7,1567100000.0
2009-09-16 05:15:00,78.7,78.815,78.67,78.77,2223500000.0
2009-09-16 05:30:00,78.775,78.84,78.75,78.835,1965800000.0
2009-09-16 05:45:00,78.84,78.9,78.805,78.85,2267600000.0
2009-09-16 06:00:00,78.845,78.86,78.8,78.825,2105900000.0
2009-09-16 06:15:00,78.83,78.89,78.815,78.885,2389600000.0
2009-09-16 06:30:00,78.885,78.93,78.84,78.875,1975900000.0
2009-09-16 06:45:00,78.875,78.9,78.8,78.83,1811400000.0
2009-09-16 07:00:00,78.83,78.87,78.745,78.82,2233100000.0
2009-09-16 07:15:00,78.82,78.825,78.755,78.77,1742800000.0
2009-09-16 07:30:00,78.77,78.805,78.715,78.785,1756100000.0
2009-09-16 07:45:00,78.79,78.795,78.72,78.77,1209700000.0
2009-09-16 08:00:00,78.765,78.78,78.43,78.49,2908199996.0
2009-09-16 08:15:00,78.49,78.605,78.43,78.495,4220000000.0
2009-09-16 08:30:00,78.49,78.53,78.44,78.5,4225699999.0
2009-09-16 08:45:00,78.5,78.57,78.445,78.54,3917100000.0
2009-09-16 09:00:00,78.535,78.695,78.5,78.685,5797900002.0
2009-09-16 09:15:00,78.68,78.705,78.515,78.58,6232700000.0
2009-09-16 09:30:00,78.58,78.62,78.4,78.465,7056799998.0
2009-09-16 09:45:00,78.465,78.625,78.41,78.6,7228900001.0
2009-09-16 10:00:00,78.605,78.63,78.525,78.595,6030599996.0
2009-09-16 10:15:00,78.595,78.845,78.59,78.825,6445699986.0
2009-09-16 10:30:00,78.825,78.9,78.71,78.795,6640199990.0
2009-09-16 10:45:00,78.79,78.79,78.6,78.63,4876599995.0
2009-09-16 11:00:00,78.625,78.705,78.55,78.595,3385600002.0
2009-09-16 11:15:00,78.59,78.625,78.53,78.575,3810600001.0
2009-09-16 11:30:00,78.575,78.74,78.575,78.695,4528300001.0
2009-09-16 11:45:00,78.695,78.73,78.66,78.69,4702599998.0
2009-09-16 12:00:00,78.69,78.72,78.61,78.655,2941099999.0
2009-09-16 12:15:00,78.655,78.71,78.64,78.66,3484899999.0
2009-09-16 12:30:00,78.66,78.75,78.625,78.745,3368500001.0
2009-09-16 12:45:00,78.74,78.775,78.655,78.745,3842200001.0
2009-09-16 13:00:00,78.74,78.825,78.705,78.755,5150099997.0
2009-09-16 13:15:00,78.75,78.77,78.685,78.71,6206900001.0
2009-09-16 13:30:00,78.715,78.775,78.7,78.745,4286099999.0
2009-09-16 13:45:00,78.745,78.76,78.675,78.73,6240900002.0
2009-09-16 14:00:00,78.735,78.765,78.665,78.72,4542699999.0
2009-09-16 14:15:00,78.71,78.795,78.635,78.71,3956099999.0
2009-09-16 14:30:00,78.715,78.86,78.71,78.835,6231300001.0
2009-09-16 14:45:00,78.84,78.935,78.78,78.935,7998500002.0
2009-09-16 15:00:00,78.9,78.92,78.7,78.81,5553700000.0
2009-09-16 15:15:00,78.81,78.94,78.795,78.84,4816199997.0
2009-09-16 15:30:00,78.84,79.03,78.83,78.93,7905900003.0
2009-09-16 15:45:00,78.925,78.93,78.73,78.845,7711399999.0
2009-09-16 16:00:00,78.845,78.925,78.8,78.89,7311100000.0
2009-09-16 16:15:00,78.89,79.125,78.885,79.065,10112700003.0
2009-09-16 16:30:00,79.08,79.32,79.07,79.265,10326700003.0
2009-09-16 16:45:00,79.26,79.35,79.2,79.235,10869499998.0
2009-09-16 17:00:00,79.235,79.25,79.03,79.185,10292499997.0
2009-09-16 17:15:00,79.19,79.275,79.035,79.04,10026799994.0
2009-09-16 17:30:00,79.04,79.295,79.04,79.295,6656099995.0
2009-09-16 17:45:00,79.295,79.38,79.28,79.375,9239099992.0
2009-09-16 18:00:00,79.375,79.41,79.285,79.335,7215600002.0
2009-09-16 18:15:00,79.345,79.375,79.23,79.27,8467999997.0
2009-09-16 18:30:00,79.265,79.325,79.25,79.28,5363899998.0
2009-09-16 18:45:00,79.285,79.355,79.235,79.265,5297799998.0
2009-09-16 19:00:00,79.265,79.425,79.255,79.38,4933399999.0
2009-09-16 19:15:00,79.38,79.49,79.365,79.46,4452000000.0
2009-09-16 19:30:00,79.46,79.49,79.41,79.47,4800499999.0
2009-09-16 19:45:00,79.475,79.505,79.425,79.44,4172500000.0
2009-09-16 20:00:00,79.44,79.535,79.44,79.495,4580599997.0
2009-09-16 20:15:00,79.495,79.58,79.49,79.51,4936600002.0
2009-09-16 20:30:00,79.51,79.56,79.45,79.49,4596800000.0
2009-09-16 20:45:00,79.485,79.485,79.4,79.435,3746500001.0
2009-09-16 21:00:00,79.435,79.445,79.365,79.415,3779100000.0
2009-09-16 21:15:00,79.415,79.455,79.385,79.44,3533300000.0
2009-09-16 21:30:00,79.445,79.455,79.405,79.42,2592400000.0
2009-09-16 21:45:00,79.42,79.465,79.39,79.42,2619500000.0
2009-09-16 22:00:00,79.415,79.465,79.365,79.435,1952500000.0
2009-09-16 22:15:00,79.435,79.545,79.41,79.545,1724100000.0
2009-09-16 22:30:00,79.54,79.565,79.52,79.535,2750000000.0
2009-09-16 22:45:00,79.535,79.535,79.395,79.4,1286100000.0
2009-09-16 23:00:00,79.395,79.43,79.359,79.37,354400000.0
2009-09-16 23:15:00,79.375,79.375,79.325,79.345,639700000.0
2009-09-16 23:30:00,79.33,79.365,79.285,79.315,642000000.0
2009-09-16 23:45:00,79.315,79.32,79.29,79.31,473500000.0
2009-09-17 00:00:00,79.31,79.325,79.252,79.265,859000000.0
2009-09-17 00:15:00,79.28,79.315,79.255,79.285,1256600000.0
2009-09-17 00:30:00,79.29,79.295,79.235,79.25,870500000.0
2009-09-17 00:45:00,79.245,79.28,79.23,79.235,884400000.0
2009-09-17 01:00:00,79.24,79.37,79.195,79.365,1769400000.0
2009-09-17 01:15:00,79.36,79.385,79.33,79.37,1654500000.0
2009-09-17 01:30:00,79.365,79.475,79.317,79.47,677200000.0
2009-09-17 01:45:00,79.47,79.505,79.395,79.45,2387100000.0
2009-09-17 02:00:00,79.45,79.625,79.42,79.59,2729300000.0
2009-09-17 02:15:00,79.59,79.655,79.57,79.615,3040400002.0
2009-09-17 02:30:00,79.615,79.69,79.585,79.585,2140700000.0
2009-09-17 02:45:00,79.585,79.675,79.55,79.655,1583700000.0
2009-09-17 03:00:00,79.655,79.655,79.595,79.605,1566300000.0
2009-09-17 03:15:00,79.605,79.605,79.495,79.515,1967500000.0
2009-09-17 03:30:00,79.515,79.555,79.475,79.505,1764100000.0
2009-09-17 03:45:00,79.5,79.62,79.495,79.535,3053499999.0
2009-09-17 04:00:00,79.535,79.685,79.51,79.66,3607499997.0
2009-09-17 04:15:00,79.66,79.775,79.66,79.73,3093700001.0
2009-09-17 04:30:00,79.73,79.765,79.68,79.68,2766099999.0
2009-09-17 04:45:00,79.68,79.725,79.62,79.62,2590399998.0
2009-09-17 05:00:00,79.62,79.705,79.605,79.69,2604599999.0
2009-09-17 05:15:00,79.685,79.71,79.64,79.66,1957300000.0
2009-09-17 05:30:00,79.66,79.69,79.62,79.645,2268800000.0
2009-09-17 05:45:00,79.65,79.65,79.575,79.575,2833099997.0
2009-09-17 06:00:00,79.585,79.62,79.495,79.535,1598400001.0
2009-09-17 06:15:00,79.535,79.635,79.515,79.625,2185400000.0
2009-09-17 06:30:00,79.63,79.675,79.6,79.665,2703600000.0
2009-09-17 06:45:00,79.66,79.67,79.625,79.625,2350000000.0
2009-09-17 07:00:00,79.62,79.74,79.61,79.725,3517300000.0
2009-09-17 07:15:00,79.71,79.785,79.675,79.72,2667499998.0
2009-09-17 07:30:00,79.72,79.795,79.705,79.755,4686899999.0
2009-09-17 07:45:00,79.76,79.89,79.75,79.795,5814399999.0
2009-09-17 08:00:00,79.795,79.875,79.77,79.87,3930800000.0
2009-09-17 08:15:00,79.88,79.885,79.6,79.685,5892999999.0
2009-09-17 08:30:00,79.69,79.74,79.59,79.665,5884399999.0
2009-09-17 08:45:00,79.665,79.71,79.575,79.62,4633899998.0
2009-09-17 09:00:00,79.62,79.665,79.55,79.62,6545399998.0
2009-09-17 09:15:00,79.62,79.64,79.23,79.24,6360599998.0
2009-09-17 09:30:00,79.235,79.325,79.18,79.27,7748999999.0
2009-09-17 09:45:00,79.27,79.295,79.12,79.27,5064400000.0
2009-09-17 10:00:00,79.27,79.36,79.265,79.34,5012000001.0
2009-09-17 10:15:00,79.335,79.365,79.29,79.315,5490299995.0
2009-09-17 10:30:00,79.315,79.46,79.26,79.435,6573399999.0
2009-09-17 10:45:00,79.435,79.465,79.33,79.35,6658999999.0
2009-09-17 11:00:00,79.345,79.365,79.265,79.275,6383699999.0
2009-09-17 11:15:00,79.275,79.295,79.21,79.255,4788800002.0
2009-09-17 11:30:00,79.265,79.27,79.165,79.175,4221499999.0
2009-09-17 11:45:00,79.175,79.24,79.15,79.19,5225100001.0
2009-09-17 12:00:00,79.185,79.255,79.125,79.24,6643900000.0
2009-09-17 12:15:00,79.24,79.335,79.175,79.265,6221800000.0
2009-09-17 12:30:00,79.265,79.395,79.235,79.38,3629099998.0
2009-09-17 12:45:00,79.375,79.38,79.315,79.37,3372700001.0
2009-09-17 13:00:00,79.37,79.515,79.37,79.48,7331699997.0
2009-09-17 13:15:00,79.48,79.675,79.465,79.665,9995499997.0
2009-09-17 13:30:00,79.665,79.71,79.61,79.675,9000399996.0
2009-09-17 13:45:00,79.675,79.705,79.48,79.535,6721800000.0
2009-09-17 14:00:00,79.53,79.67,79.475,79.65,6857500001.0
2009-09-17 14:15:00,79.645,79.765,79.615,79.64,9077499994.0
2009-09-17 14:30:00,79.655,79.835,79.525,79.57,8980999999.0
2009-09-17 14:45:00,79.57,79.635,79.44,79.51,6325499997.0
2009-09-17 15:00:00,79.54,79.545,79.39,79.415,7472300001.0
2009-09-17 15:15:00,79.415,79.495,79.39,79.46,7109599999.0
2009-09-17 15:30:00,79.465,79.635,79.465,79.565,9567400001.0
2009-09-17 15:45:00,79.575,79.72,79.57,79.715,9264700002.0
2009-09-17 16:00:00,79.705,79.835,79.51,79.635,8916799996.0
2009-09-17 16:15:00,79.64,79.655,79.48,79.54,8349600003.0
2009-09-17 16:30:00,79.54,79.635,79.515,79.545,8140299999.0
2009-09-17 16:45:00,79.54,79.705,79.535,79.65,8804199997.0
2009-09-17 17:00:00,79.65,79.685,79.545,79.545,8739300000.0
2009-09-17 17:15:00,79.545,79.66,79.515,79.625,6085400003.0
2009-09-17 17:30:00,79.63,79.65,79.535,79.63,6116799994.0
2009-09-17 17:45:00,79.635,79.645,79.52,79.545,5483099999.0
2009-09-17 18:00:00,79.55,79.61,79.45,79.46,4894000000.0
2009-09-17 18:15:00,79.47,79.605,79.46,79.565,6175999997.0
2009-09-17 18:30:00,79.565,79.615,79.49,79.495,3924400001.0
2009-09-17 18:45:00,79.49,79.495,79.385,79.395,5246500001.0
2009-09-17 19:00:00,79.395,79.44,79.355,79.4,4891499998.0
2009-09-17 19:15:00,79.405,79.415,79.215,79.28,3721200000.0
2009-09-17 19:30:00,79.275,79.345,79.215,79.325,3938000001.0
2009-09-17 19:45:00,79.325,79.43,79.315,79.405,3766799999.0
2009-09-17 20:00:00,79.415,79.47,79.395,79.42,3076600000.0
2009-09-17 20:15:00,79.42,79.46,79.275,79.29,4350800000.0
2009-09-17 20:30:00,79.295,79.42,79.295,79.415,3002399999.0
2009-09-17 20:45:00,79.415,79.545,79.41,79.485,3467499999.0
2009-09-17 21:00:00,79.485,79.5,79.4,79.41,2262800000.0
2009-09-17 21:15:00,79.41,79.435,79.375,79.4,3075200000.0
2009-09-17 21:30:00,79.4,79.4,79.275,79.31,2991400000.0
2009-09-17 21:45:00,79.315,79.335,79.25,79.335,3147000000.0
2009-09-17 22:00:00,79.325,79.385,79.3,79.37,1202000000.0
2009-09-17 22:15:00,79.38,79.445,79.37,79.38,1387800000.0
2009-09-17 22:30:00,79.375,79.385,79.33,79.355,1267200000.0
2009-09-17 22:45:00,79.36,79.45,79.335,79.445,1421000000.0
2009-09-17 23:00:00,79.445,79.505,79.36,79.455,633500000.0
2009-09-17 23:15:00,79.455,79.46,79.375,79.41,623300000.0
2009-09-17 23:30:00,79.415,79.435,79.381,79.395,703600000.0
2009-09-17 23:45:00,79.39,79.43,79.35,79.39,677400000.0
2009-09-18 00:00:00,79.39,79.425,79.335,79.415,1108700000.0
2009-09-18 00:15:00,79.415,79.44,79.395,79.405,557400000.0
2009-09-18 00:30:00,79.4,79.445,79.375,79.415,996900000.0
2009-09-18 00:45:00,79.415,79.455,79.401,79.455,633300000.0
2009-09-18 01:00:00,79.45,79.465,79.375,79.385,2038700000.0
2009-09-18 01:15:00,79.39,79.395,79.32,79.355,1344700000.0
2009-09-18 01:30:00,79.35,79.37,79.315,79.315,1766700000.0
2009-09-18 01:45:00,79.325,79.45,79.325,79.39,2890200000.0
2009-09-18 02:00:00,79.395,79.45,79.37,79.45,1698300003.0
2009-09-18 02:15:00,79.445,79.465,79.395,79.43,1448700000.0
2009-09-18 02:30:00,79.43,79.475,79.365,79.385,1306300000.0
2009-09-18 02:45:00,79.38,79.47,79.355,79.38,2417300000.0
2009-09-18 03:00:00,79.38,79.43,79.315,79.37,2538800000.0
2009-09-18 03:15:00,79.375,79.44,79.295,79.375,4388200000.0
2009-09-18 03:30:00,79.375,79.405,79.335,79.36,3987400000.0
2009-09-18 03:45:00,79.365,79.375,79.195,79.215,5042500000.0
2009-09-18 04:00:00,79.22,79.265,79.175,79.215,3818700000.0
2009-09-18 04:15:00,79.215,79.265,79.11,79.255,3209600000.0
2009-09-18 04:30:00,79.25,79.415,79.215,79.375,4115600000.0
2009-09-18 04:45:00,79.375,79.475,79.335,79.395,3827200000.0
2009-09-18 05:00:00,79.395,79.42,79.315,79.345,2063000000.0
2009-09-18 05:15:00,79.345,79.37,79.305,79.34,2689400000.0
2009-09-18 05:30:00,79.34,79.36,79.29,79.33,2790400000.0
2009-09-18 05:45:00,79.33,79.39,79.325,79.38,2675500000.0
2009-09-18 06:00:00,79.38,79.415,79.34,79.385,2593300000.0
2009-09-18 06:15:00,79.385,79.41,79.325,79.39,2860400000.0
2009-09-18 06:30:00,79.395,79.475,79.37,79.46,2449000000.0
2009-09-18 06:45:00,79.465,79.485,79.44,79.465,2478900000.0
2009-09-18 07:00:00,79.465,79.505,79.37,79.395,3305000000.0
2009-09-18 07:15:00,79.395,79.395,79.305,79.31,3142400000.0
2009-09-18 07:30:00,79.31,79.375,79.25,79.265,3489800000.0
2009-09-18 07:45:00,79.26,79.29,79.18,79.235,3052400000.0
2009-09-18 08:00:00,79.24,79.33,79.215,79.29,3382200001.0
2009-09-18 08:15:00,79.29,79.345,79.265,79.285,2664200001.0
2009-09-18 08:30:00,79.28,79.295,79.025,79.075,7585600004.0
2009-09-18 08:45:00,79.075,79.095,78.965,79.065,7740299994.0
2009-09-18 09:00:00,79.07,79.12,78.995,79.055,7596300002.0
2009-09-18 09:15:00,79.055,79.165,78.97,79.105,6653700000.0
2009-09-18 09:30:00,79.105,79.295,79.105,79.17,10131000001.0
2009-09-18 09:45:00,79.165,79.175,78.995,79.02,8883099999.0
2009-09-18 10:00:00,79.02,79.095,78.99,79.005,8531499995.0
2009-09-18 10:15:00,79.015,79.16,78.975,79.16,7466699997.0
2009-09-18 10:30:00,79.165,79.17,79.1,79.145,6737599999.0
2009-09-18 10:45:00,79.14,79.23,79.12,79.15,4700399998.0
2009-09-18 11:00:00,79.145,79.215,79.115,79.215,3848700001.0
2009-09-18 11:15:00,79.215,79.445,79.16,79.38,6086000002.0
2009-09-18 11:30:00,79.38,79.455,79.305,79.35,9998800001.0
2009-09-18 11:45:00,79.345,79.41,79.32,79.375,6386600002.0
2009-09-18 12:00:00,79.375,79.46,79.37,79.43,5098000001.0
2009-09-18 12:15:00,79.43,79.465,79.355,79.465,4835200000.0
2009-09-18 12:30:00,79.465,79.465,79.37,79.385,4883600001.0
2009-09-18 12:45:00,79.385,79.42,79.325,79.335,4411699999.0
2009-09-18 13:00:00,79.335,79.375,79.265,79.32,4227599998.0
2009-09-18 13:15:00,79.32,79.41,79.305,79.33,5140300001.0
2009-09-18 13:30:00,79.33,79.39,79.315,79.38,5620399996.0
2009-09-18 13:45:00,79.38,79.395,79.315,79.32,3453900002.0
2009-09-18 14:00:00,79.32,79.32,79.195,79.195,5040999998.0
2009-09-18 14:15:00,79.185,79.33,79.17,79.33,6157399998.0
2009-09-18 14:30:00,79.33,79.38,79.23,79.325,8161300004.0
2009-09-18 14:45:00,79.325,79.445,79.295,79.41,6858599999.0
2009-09-18 15:00:00,79.41,79.49,79.31,79.47,6814600000.0
2009-09-18 15:15:00,79.475,79.51,79.43,79.46,7930000003.0
2009-09-18 15:30:00,79.465,79.485,79.33,79.38,9009099997.0
2009-09-18 15:45:00,79.385,79.465,79.3,79.31,8468400000.0
2009-09-18 16:00:00,79.31,79.43,79.245,79.305,8994600002.0
2009-09-18 16:15:00,79.305,79.415,79.25,79.345,9748899999.0
2009-09-18 16:30:00,79.345,79.505,79.3,79.385,8812300006.0
2009-09-18 16:45:00,79.385,79.385,79.14,79.19,8075700000.0
2009-09-18 17:00:00,79.18,79.225,79.095,79.22,6268400002.0
2009-09-18 17:15:00,79.22,79.225,79.12,79.14,5855799993.0
2009-09-18 17:30:00,79.14,79.2,79.13,79.195,6119499999.0
2009-09-18 17:45:00,79.195,79.235,79.09,79.105,5708700002.0
2009-09-18 18:00:00,79.105,79.155,79.05,79.1,5347800001.0
2009-09-18 18:15:00,79.1,79.175,79.1,79.15,4404000001.0
2009-09-18 18:30:00,79.145,79.285,79.13,79.255,5558100004.0
2009-09-18 18:45:00,79.255,79.34,79.175,79.3,5685300001.0
2009-09-18 19:00:00,79.3,79.345,79.245,79.29,4743400002.0
2009-09-18 19:15:00,79.29,79.325,79.25,79.28,3221600004.0
2009-09-18 19:30:00,79.28,79.33,79.26,79.325,3051300000.0
2009-09-18 19:45:00,79.33,79.4,79.32,79.355,5654900004.0
2009-09-18 20:00:00,79.355,79.44,79.355,79.4,2629500001.0
2009-09-18 20:15:00,79.4,79.42,79.315,79.33,3487200000.0
2009-09-18 20:30:00,79.33,79.33,79.28,79.31,2640999998.0
2009-09-18 20:45:00,79.305,79.375,79.3,79.34,3218800002.0
2009-09-18 21:00:00,79.34,79.38,79.31,79.36,3278100000.0
2009-09-18 21:15:00,79.36,79.41,79.34,79.405,1690100000.0
2009-09-18 21:30:00,79.4,79.415,79.295,79.305,1911700001.0
2009-09-18 21:45:00,79.3,79.31,79.215,79.23,2592700000.0
2009-09-18 22:00:00,79.23,79.245,79.105,79.185,1942400000.0
2009-09-18 22:15:00,79.185,79.245,79.18,79.215,949700000.0
2009-09-18 22:30:00,79.215,79.245,79.165,79.195,869700000.0
2009-09-18 22:45:00,79.195,79.255,79.135,79.145,531900000.0
2009-09-20 23:00:00,79.122,79.17,79.085,79.099,535300000.0
2009-09-20 23:15:00,79.1,79.2,79.005,79.18,305600000.0
2009-09-20 23:30:00,79.2,79.232,79.161,79.205,276800000.0
2009-09-20 23:45:00,79.199,79.225,79.175,79.175,696800000.0
2009-09-21 00:00:00,79.17,79.215,79.05,79.08,770800000.0
2009-09-21 00:15:00,79.07,79.07,79.02,79.065,148700000.0
2009-09-21 00:30:00,79.065,79.105,79.065,79.105,222500000.0
2009-09-21 00:45:00,79.1,79.195,79.075,79.19,795500000.0
2009-09-21 01:00:00,79.19,79.195,79.065,79.09,358700000.0
2009-09-21 01:15:00,79.09,79.165,79.09,79.165,454400000.0
2009-09-21 01:30:00,79.165,79.2,79.15,79.19,419200000.0
2009-09-21 01:45:00,79.19,79.2,79.15,79.155,483400000.0
2009-09-21 02:00:00,79.16,79.28,79.155,79.23,533000000.0
2009-09-21 02:15:00,79.225,79.345,79.225,79.335,397500000.0
2009-09-21 02:30:00,79.335,79.385,79.305,79.375,597000000.0
2009-09-21 02:45:00,79.375,79.385,79.33,79.385,720200000.0
2009-09-21 03:00:00,79.375,79.42,79.34,79.345,814600000.0
2009-09-21 03:15:00,79.35,79.395,79.3,79.3,795700000.0
2009-09-21 03:30:00,79.305,79.32,79.255,79.27,729000000.0
2009-09-21 03:45:00,79.265,79.285,79.17,79.285,1491600000.0
2009-09-21 04:00:00,79.29,79.31,79.18,79.18,1206200000.0
2009-09-21 04:15:00,79.18,79.27,79.17,79.19,1119700000.0
2009-09-21 04:30:00,79.195,79.205,79.105,79.115,1160800000.0
2009-09-21 04:45:00,79.12,79.245,79.115,79.225,835500000.0
2009-09-21 05:00:00,79.225,79.225,79.115,79.17,735400000.0
2009-09-21 05:15:00,79.165,79.23,79.145,79.22,901000000.0
2009-09-21 05:30:00,79.205,79.25,79.135,79.185,1617000000.0
2009-09-21 05:45:00,79.185,79.215,79.12,79.2,1901300000.0
2009-09-21 06:00:00,79.2,79.24,79.175,79.215,1709700000.0
2009-09-21 06:15:00,79.205,79.225,79.185,79.205,1148500000.0
2009-09-21 06:30:00,79.205,79.27,79.19,79.2,903600000.0
2009-09-21 06:45:00,79.2,79.265,79.195,79.255,710100000.0
2009-09-21 07:00:00,79.255,79.51,79.22,79.44,4681100001.0
2009-09-21 07:15:00,79.435,79.46,79.34,79.445,6271000000.0
2009-09-21 07:30:00,79.445,79.485,79.375,79.375,2471200000.0
2009-09-21 07:45:00,79.375,79.435,79.355,79.41,3026600000.0
2009-09-21 08:00:00,79.41,79.485,79.335,79.38,3142400000.0
2009-09-21 08:15:00,79.37,79.475,79.28,79.395,4414700000.0
2009-09-21 08:30:00,79.395,79.49,79.24,79.365,4708200000.0
2009-09-21 08:45:00,79.36,79.525,79.305,79.455,2384500000.0
2009-09-21 09:00:00,79.455,79.495,79.36,79.405,4488199999.0
2009-09-21 09:15:00,79.405,79.48,79.34,79.4,3453100000.0
2009-09-21 09:30:00,79.4,79.42,79.31,79.335,2612600000.0
2009-09-21 09:45:00,79.33,79.425,79.315,79.385,2735700000.0
2009-09-21 10:00:00,79.38,79.435,79.34,79.385,2024700000.0
2009-09-21 10:15:00,79.385,79.45,79.33,79.445,1833300000.0
2009-09-21 10:30:00,79.44,79.49,79.43,79.46,2288700000.0
2009-09-21 10:45:00,79.46,79.46,79.365,79.37,2636200001.0
2009-09-21 11:00:00,79.37,79.425,79.33,79.405,3244500000.0
2009-09-21 11:15:00,79.4,79.44,79.32,79.385,1361000000.0
2009-09-21 11:30:00,79.385,79.415,79.32,79.395,1351800000.0
2009-09-21 11:45:00,79.385,79.435,79.34,79.345,1325800001.0
2009-09-21 12:00:00,79.34,79.455,79.33,79.36,1940600000.0
2009-09-21 12:15:00,79.36,79.385,79.275,79.355,2065200000.0
2009-09-21 12:30:00,79.355,79.4,79.29,79.385,2972300000.0
2009-09-21 12:45:00,79.385,79.495,79.35,79.49,3280199999.0
2009-09-21 13:00:00,79.485,79.51,79.435,79.48,3015600000.0
2009-09-21 13:15:00,79.48,79.505,79.43,79.495,2381099999.0
2009-09-21 13:30:00,79.495,79.515,79.46,79.49,2645200000.0
2009-09-21 13:45:00,79.49,79.51,79.44,79.465,1885600000.0
2009-09-21 14:00:00,79.465,79.6,79.4,79.58,2837699999.0
2009-09-21 14:15:00,79.58,79.615,79.425,79.465,4919500001.0
2009-09-21 14:30:00,79.46,79.545,79.395,79.48,3309500000.0
2009-09-21 14:45:00,79.48,79.57,79.47,79.54,3521100001.0
2009-09-21 15:00:00,79.54,79.56,79.435,79.47,2808100000.0
2009-09-21 15:15:00,79.46,79.535,79.45,79.51,1740000000.0
2009-09-21 15:30:00,79.51,79.58,79.405,79.58,4010399999.0
2009-09-21 15:45:00,79.58,79.6,79.375,79.455,3851300000.0
2009-09-21 16:00:00,79.455,79.475,79.23,79.29,4201400003.0
2009-09-21 16:15:00,79.295,79.455,79.295,79.365,4407400000.0
2009-09-21 16:30:00,79.365,79.38,79.235,79.315,3986899998.0
2009-09-21 16:45:00,79.315,79.425,79.31,79.33,3924500002.0
2009-09-21 17:00:00,79.33,79.395,79.29,79.36,3126900000.0
2009-09-21 17:15:00,79.35,79.415,79.31,79.385,3714199997.0
2009-09-21 17:30:00,79.39,79.44,79.33,79.345,5325899998.0
2009-09-21 17:45:00,79.345,79.4,79.28,79.315,2997800000.0
2009-09-21 18:00:00,79.32,79.425,79.31,79.41,2026600000.0
2009-09-21 18:15:00,79.405,79.405,79.305,79.305,3553500002.0
2009-09-21 18:30:00,79.305,79.345,79.28,79.325,1813300000.0
2009-09-21 18:45:00,79.325,79.38,79.285,79.365,1897100001.0
2009-09-21 19:00:00,79.365,79.385,79.29,79.33,1627400000.0
2009-09-21 19:15:00,79.33,79.455,79.32,79.395,2850299991.0
2009-09-21 19:30:00,79.395,79.485,79.35,79.46,3241100000.0
2009-09-21 19:45:00,79.46,79.48,79.385,79.385,2888100000.0
2009-09-21 20:00:00,79.39,79.47,79.325,79.37,1714200000.0
2009-09-21 20:15:00,79.37,79.38,79.305,79.335,2002899999.0
2009-09-21 20:30:00,79.34,79.435,79.34,79.435,2066500000.0
2009-09-21 20:45:00,79.435,79.505,79.405,79.475,3124600000.0
2009-09-21 21:00:00,79.475,79.5,79.425,79.43,2362700001.0
2009-09-21 21:15:00,79.43,79.54,79.425,79.475,3853499999.0
2009-09-21 21:30:00,79.475,79.475,79.32,79.38,4255700000.0
2009-09-21 21:45:00,79.38,79.43,79.33,79.415,2904899999.0
2009-09-21 22:00:00,79.415,79.46,79.39,79.41,999200000.0
2009-09-21 22:15:00,79.415,79.435,79.395,79.405,479500000.0
2009-09-21 22:30:00,79.405,79.415,79.33,79.385,1436700000.0
2009-09-21 22:45:00,79.405,79.405,79.3,79.3,1538900000.0
2009-09-21 23:00:00,79.3,79.4,79.3,79.39,403300000.0
2009-09-21 23:15:00,79.385,79.425,79.38,79.38,771400000.0
2009-09-21 23:30:00,79.38,79.485,79.34,79.36,549300000.0
2009-09-21 23:45:00,79.36,79.38,79.3,79.33,1339800000.0
2009-09-22 00:00:00,79.33,79.46,79.33,79.415,1330100000.0
2009-09-22 00:15:00,79.41,79.445,79.38,79.38,710400000.0
2009-09-22 00:30:00,79.38,79.46,79.365,79.45,1172700000.0
2009-09-22 00:45:00,79.45,79.485,79.42,79.42,1285500000.0
2009-09-22 01:00:00,79.425,79.54,79.38,79.53,1743200000.0
2009-09-22 01:15:00,79.53,79.57,79.465,79.555,964600000.0
2009-09-22 01:30:00,79.555,79.56,79.45,79.51,576100000.0
2009-09-22 01:45:00,79.51,79.565,79.47,79.54,784800000.0
2009-09-22 02:00:00,79.535,79.58,79.445,79.545,1423400000.0
2009-09-22 02:15:00,79.545,79.59,79.508,79.525,1228000000.0
2009-09-22 02:30:00,79.525,79.56,79.48,79.515,1762900000.0
2009-09-22 02:45:00,79.515,79.53,79.48,79.485,1272000000.0
2009-09-22 03:00:00,79.485,79.525,79.395,79.43,1872200000.0
2009-09-22 03:15:00,79.425,79.54,79.4,79.485,2884800001.0
2009-09-22 03:30:00,79.485,79.525,79.455,79.51,2746500000.0
2009-09-22 03:45:00,79.51,79.58,79.485,79.56,3091600000.0
2009-09-22 04:00:00,79.56,79.695,79.54,79.675,2552900000.0
2009-09-22 04:15:00,79.68,79.705,79.65,79.695,2189100000.0
2009-09-22 04:30:00,79.695,79.77,79.645,79.66,2516000000.0
2009-09-22 04:45:00,79.66,79.72,79.65,79.71,1364600000.0
2009-09-22 05:00:00,79.715,79.735,79.67,79.695,1381300001.0
2009-09-22 05:15:00,79.69,79.705,79.66,79.685,935700000.0
2009-09-22 05:30:00,79.685,79.725,79.665,79.72,1369700000.0
2009-09-22 05:45:00,79.72,79.765,79.705,79.72,1043000000.0
2009-09-22 06:00:00,79.72,79.785,79.71,79.715,1208900000.0
2009-09-22 06:15:00,79.71,79.75,79.71,79.725,1268700000.0
2009-09-22 06:30:00,79.715,79.75,79.715,79.72,977200000.0
2009-09-22 06:45:00,79.725,79.74,79.705,79.71,933500000.0
2009-09-22 07:00:00,79.715,79.73,79.685,79.695,1613500000.0
2009-09-22 07:15:00,79.695,79.71,79.635,79.65,2010800000.0
2009-09-22 07:30:00,79.65,79.705,79.615,79.66,1614300000.0
2009-09-22 07:45:00,79.66,79.71,79.62,79.685,1745100000.0
2009-09-22 08:00:00,79.685,79.74,79.615,79.725,2924600000.0
2009-09-22 08:15:00,79.725,79.85,79.695,79.795,5245299999.0
2009-09-22 08:30:00,79.805,79.845,79.62,79.645,4880200003.0
2009-09-22 08:45:00,79.645,79.71,79.62,79.675,3465900000.0
2009-09-22 09:00:00,79.675,79.715,79.63,79.655,4493300001.0
2009-09-22 09:15:00,79.655,79.795,79.635,79.785,6248400000.0
2009-09-22 09:30:00,79.785,79.855,79.73,79.815,6457899999.0
2009-09-22 09:45:00,79.815,79.905,79.78,79.815,5558599997.0
2009-09-22 10:00:00,79.805,79.84,79.765,79.83,4434900001.0
2009-09-22 10:15:00,79.83,79.905,79.815,79.825,5503800003.0
2009-09-22 10:30:00,79.825,79.895,79.8,79.805,6118200003.0
2009-09-22 10:45:00,79.805,79.935,79.755,79.885,5348200001.0
2009-09-22 11:00:00,79.885,79.965,79.865,79.915,5955999994.0
2009-09-22 11:15:00,79.915,79.955,79.875,79.915,4148600001.0
2009-09-22 11:30:00,79.915,79.915,79.84,79.86,3081800004.0
2009-09-22 11:45:00,79.86,79.94,79.835,79.935,6253700005.0
2009-09-22 12:00:00,79.935,79.955,79.835,79.87,6745700004.0
2009-09-22 12:15:00,79.87,79.95,79.82,79.855,6022700004.0
2009-09-22 12:30:00,79.855,79.905,79.83,79.875,4935899999.0
2009-09-22 12:45:00,79.875,79.98,79.86,79.86,5379100001.0
2009-09-22 13:00:00,79.865,79.9,79.815,79.89,3464000004.0
2009-09-22 13:15:00,79.89,79.92,79.83,79.865,3739099998.0
2009-09-22 13:30:00,79.86,79.875,79.815,79.85,4561000004.0
2009-09-22 13:45:00,79.85,79.905,79.835,79.885,4388000000.0
2009-09-22 14:00:00,79.89,79.9,79.795,79.795,5811800009.0
2009-09-22 14:15:00,79.795,79.87,79.765,79.775,6116599997.0
2009-09-22 14:30:00,79.78,79.785,79.655,79.73,5472499999.0
2009-09-22 14:45:00,79.73,79.77,79.675,79.71,5730500001.0
2009-09-22 15:00:00,79.715,79.765,79.675,79.72,6266599999.0
2009-09-22 15:15:00,79.72,79.795,79.655,79.695,9760099998.0
2009-09-22 15:30:00,79.695,79.72,79.6,79.67,9628000000.0
2009-09-22 15:45:00,79.67,79.675,79.555,79.585,9511200002.0
2009-09-22 16:00:00,79.585,79.7,79.49,79.69,9784000004.0
2009-09-22 16:15:00,79.685,79.73,79.575,79.605,8822300000.0
2009-09-22 16:30:00,79.605,79.695,79.525,79.68,8540200003.0
2009-09-22 16:45:00,79.68,79.735,79.605,79.665,8026100002.0
2009-09-22 17:00:00,79.655,79.67,79.625,79.655,7094800002.0
2009-09-22 17:15:00,79.655,79.685,79.54,79.54,6643900004.0
2009-09-22 17:30:00,79.545,79.635,79.535,79.595,7247699999.0
2009-09-22 17:45:00,79.595,79.615,79.53,79.55,4668500002.0
2009-09-22 18:00:00,79.55,79.69,79.55,79.68,4557900002.0
2009-09-22 18:15:00,79.68,79.69,79.635,79.665,3829500000.0
2009-09-22 18:30:00,79.665,79.69,79.6,79.64,2529799999.0
2009-09-22 18:45:00,79.645,79.655,79.605,79.605,2476399999.0
2009-09-22 19:00:00,79.605,79.65,79.555,79.61,3878900001.0
2009-09-22 19:15:00,79.605,79.635,79.545,79.635,3420700004.0
2009-09-22 19:30:00,79.63,79.635,79.54,79.565,2776599999.0
2009-09-22 19:45:00,79.565,79.595,79.525,79.54,3700400000.0
2009-09-22 20:00:00,79.54,79.585,79.515,79.565,2461500000.0
2009-09-22 20:15:00,79.565,79.57,79.475,79.49,2511600000.0
2009-09-22 20:30:00,79.495,79.61,79.485,79.58,3040600001.0
2009-09-22 20:45:00,79.575,79.645,79.555,79.64,3925900002.0
2009-09-22 21:00:00,79.64,79.64,79.58,79.61,2264500000.0
2009-09-22 21:15:00,79.61,79.635,79.565,79.63,2227900000.0
2009-09-22 21:30:00,79.63,79.645,79.565,79.595,2286000000.0
2009-09-22 21:45:00,79.595,79.65,79.59,79.625,3568400001.0
2009-09-22 22:00:00,79.625,79.645,79.56,79.565,1601200000.0
2009-09-22 22:15:00,79.565,79.645,79.535,79.615,2096600000.0
2009-09-22 22:30:00,79.615,79.62,79.545,79.585,1406300000.0
2009-09-22 22:45:00,79.585,79.605,79.515,79.55,1249100000.0
2009-09-22 23:00:00,79.535,79.605,79.505,79.595,642900000.0
2009-09-22 23:15:00,79.59,79.62,79.54,79.6,1238400000.0
2009-09-22 23:30:00,79.6,79.62,79.56,79.615,6047500000.0
2009-09-22 23:45:00,79.615,79.66,79.577,79.65,3549700000.0
2009-09-23 00:00:00,79.65,79.65,79.57,79.61,1108400000.0
2009-09-23 00:15:00,79.616,79.63,79.55,79.615,852200000.0
2009-09-23 00:30:00,79.615,79.665,79.556,79.625,700700000.0
2009-09-23 00:45:00,79.625,79.8,79.625,79.79,2161900000.0
2009-09-23 01:00:00,79.785,79.845,79.73,79.78,3914200000.0
2009-09-23 01:15:00,79.78,79.8,79.365,79.595,5963900003.0
2009-09-23 01:30:00,79.6,79.645,79.39,79.59,5452600000.0
2009-09-23 01:45:00,79.59,79.655,79.485,79.495,2663000001.0
2009-09-23 02:00:00,79.5,79.66,79.5,79.585,4285900000.0
2009-09-23 02:15:00,79.585,79.59,79.505,79.515,2124600000.0
2009-09-23 02:30:00,79.51,79.59,79.475,79.535,2434800000.0
2009-09-23 02:45:00,79.535,79.625,79.49,79.555,3487399998.0
2009-09-23 03:00:00,79.555,79.615,79.535,79.56,2393500000.0
2009-09-23 03:15:00,79.56,79.575,79.455,79.48,2384100000.0
2009-09-23 03:30:00,79.48,79.525,79.435,79.475,1104600000.0
2009-09-23 03:45:00,79.475,79.54,79.45,79.51,1238600000.0
2009-09-23 04:00:00,79.505,79.555,79.47,79.545,999800000.0
2009-09-23 04:15:00,79.535,79.545,79.485,79.495,891000000.0
2009-09-23 04:30:00,79.495,79.52,79.405,79.415,1029900000.0
2009-09-23 04:45:00,79.405,79.565,79.395,79.525,2228700000.0
2009-09-23 05:00:00,79.525,79.555,79.485,79.53,1649300000.0
2009-09-23 05:15:00,79.52,79.565,79.495,79.525,1338500000.0
2009-09-23 05:30:00,79.525,79.55,79.475,79.52,2364600000.0
2009-09-23 05:45:00,79.52,79.55,79.5,79.535,2695700000.0
2009-09-23 06:00:00,79.535,79.595,79.491,79.565,1384500000.0
2009-09-23 06:15:00,79.565,79.565,79.48,79.55,1615300000.0
2009-09-23 06:30:00,79.535,79.575,79.53,79.53,1552700000.0
2009-09-23 06:45:00,79.53,79.57,79.5,79.555,2955100000.0
2009-09-23 07:00:00,79.56,79.57,79.505,79.525,3075600000.0
2009-09-23 07:15:00,79.525,79.565,79.515,79.55,2833600003.0
2009-09-23 07:30:00,79.555,79.59,79.51,79.51,3768599999.0
2009-09-23 07:45:00,79.51,79.545,79.385,79.45,4246200001.0
2009-09-23 08:00:00,79.445,79.48,79.4,79.425,4082500005.0
2009-09-23 08:15:00,79.425,79.465,79.385,79.41,5609300000.0
2009-09-23 08:30:00,79.41,79.44,79.365,79.405,7133199999.0
2009-09-23 08:45:00,79.405,79.43,79.325,79.43,5805999998.0
2009-09-23 09:00:00,79.43,79.53,79.405,79.51,7547400001.0
2009-09-23 09:15:00,79.51,79.545,79.455,79.48,8367899995.0
2009-09-23 09:30:00,79.48,79.63,79.475,79.58,8819699993.0
2009-09-23 09:45:00,79.58,79.68,79.55,79.675,8271400002.0
2009-09-23 10:00:00,79.675,79.68,79.595,79.655,7764500001.0
2009-09-23 10:15:00,79.655,79.695,79.62,79.685,6676100003.0
2009-09-23 10:30:00,79.675,79.725,79.55,79.59,7515399997.0
2009-09-23 10:45:00,79.595,79.655,79.54,79.625,5311600002.0
2009-09-23 11:00:00,79.625,79.675,79.6,79.645,4229400000.0
2009-09-23 11:15:00,79.645,79.665,79.58,79.625,6496699998.0
2009-09-23 11:30:00,79.62,79.66,79.58,79.64,6550199999.0
2009-09-23 11:45:00,79.64,79.645,79.545,79.625,6720199992.0
2009-09-23 12:00:00,79.625,79.675,79.62,79.64,5307699999.0
2009-09-23 12:15:00,79.64,79.795,79.6,79.755,7689000000.0
2009-09-23 12:30:00,79.75,79.915,79.745,79.89,7019100000.0
2009-09-23 12:45:00,79.89,79.92,79.775,79.81,7524499998.0
2009-09-23 13:00:00,79.81,79.89,79.765,79.79,4286800001.0
2009-09-23 13:15:00,79.79,79.815,79.755,79.815,4010999996.0
2009-09-23 13:30:00,79.815,79.86,79.775,79.855,4144900000.0
2009-09-23 13:45:00,79.86,79.88,79.8,79.82,3810700000.0
2009-09-23 14:00:00,79.82,79.905,79.775,79.82,5784800000.0
2009-09-23 14:15:00,79.82,79.84,79.745,79.77,7743900001.0
2009-09-23 14:30:00,79.78,79.8,79.73,79.77,7146599995.0
2009-09-23 14:45:00,79.775,79.8,79.72,79.725,5946799998.0
2009-09-23 15:00:00,79.725,79.77,79.7,79.765,7227499997.0
2009-09-23 15:15:00,79.765,79.775,79.7,79.735,7531700002.0
2009-09-23 15:30:00,79.735,79.84,79.71,79.83,8835300007.0
2009-09-23 15:45:00,79.83,79.84,79.705,79.735,9842699998.0
2009-09-23 16:00:00,79.735,79.785,79.69,79.71,7468199999.0
2009-09-23 16:15:00,79.71,79.775,79.67,79.725,6738600004.0
2009-09-23 16:30:00,79.725,79.73,79.565,79.605,8378300002.0
2009-09-23 16:45:00,79.605,79.78,79.575,79.76,7149700000.0
2009-09-23 17:00:00,79.765,79.82,79.72,79.735,8214099996.0
2009-09-23 17:15:00,79.735,79.785,79.69,79.725,8471700000.0
2009-09-23 17:30:00,79.73,79.815,79.695,79.81,8249700003.0
2009-09-23 17:45:00,79.815,79.82,79.72,79.75,7726799999.0
2009-09-23 18:00:00,79.75,79.87,79.735,79.815,5088699999.0
2009-09-23 18:15:00,79.82,79.875,79.815,79.855,4404300000.0
2009-09-23 18:30:00,79.855,79.92,79.855,79.875,3998100002.0
2009-09-23 18:45:00,79.885,79.935,79.87,79.92,2885999999.0
2009-09-23 19:00:00,79.92,79.97,79.89,79.93,4984900000.0
2009-09-23 19:15:00,79.935,79.995,79.88,79.92,3705300000.0
2009-09-23 19:30:00,79.92,79.99,79.91,79.95,3959000007.0
2009-09-23 19:45:00,79.95,80.045,79.95,79.985,5513499999.0
2009-09-23 20:00:00,79.985,80.025,79.89,79.985,4222800000.0
2009-09-23 20:15:00,79.945,80.005,79.735,79.835,7050400001.0
2009-09-23 20:30:00,79.835,79.95,79.795,79.81,5988100000.0
2009-09-23 20:45:00,79.81,79.905,79.78,79.81,6642600003.0
2009-09-23 21:00:00,79.81,79.875,79.7,79.77,5908600000.0
2009-09-23 21:15:00,79.77,79.77,79.575,79.615,6105900001.0
2009-09-23 21:30:00,79.615,79.615,79.5,79.555,5965100000.0
2009-09-23 21:45:00,79.555,79.61,79.44,79.46,5515700000.0
2009-09-23 22:00:00,79.46,79.545,79.39,79.45,3370800000.0
2009-09-23 22:15:00,79.45,79.475,79.37,79.385,2074000000.0
2009-09-23 22:30:00,79.385,79.465,79.355,79.435,1622500000.0
2009-09-23 22:45:00,79.425,79.475,79.345,79.36,1831100000.0
2009-09-23 23:00:00,79.36,79.42,79.29,79.4,499400000.0
2009-09-23 23:15:00,79.425,79.435,79.325,79.33,778300000.0
2009-09-23 23:30:00,79.335,79.405,79.315,79.375,1010000000.0
2009-09-23 23:45:00,79.38,79.42,79.205,79.24,1483400000.0
2009-09-24 00:00:00,79.24,79.395,79.13,79.365,1871900000.0
2009-09-24 00:15:00,79.335,79.385,79.28,79.29,1255200000.0
2009-09-24 00:30:00,79.29,79.375,79.23,79.37,756600000.0
2009-09-24 00:45:00,79.37,79.41,79.315,79.4,1285300000.0
2009-09-24 01:00:00,79.395,79.42,79.265,79.3,2109200000.0
2009-09-24 01:15:00,79.3,79.325,79.23,79.305,3043100000.0
2009-09-24 01:30:00,79.305,79.385,79.295,79.3,1359100000.0
2009-09-24 01:45:00,79.295,79.39,79.295,79.39,2640900000.0
2009-09-24 02:00:00,79.39,79.41,79.3,79.39,4029900000.0
2009-09-24 02:15:00,79.395,79.51,79.365,79.495,3697899999.0
2009-09-24 02:30:00,79.495,79.53,79.46,79.505,2099900000.0
2009-09-24 02:45:00,79.505,79.555,79.395,79.475,2686600000.0
2009-09-24 03:00:00,79.475,79.495,79.325,79.335,1927100000.0
2009-09-24 03:15:00,79.335,79.435,79.335,79.375,2322200000.0
2009-09-24 03:30:00,79.37,79.425,79.325,79.39,2264800000.0
2009-09-24 03:45:00,79.395,79.48,79.375,79.415,2976300000.0
2009-09-24 04:00:00,79.41,79.46,79.345,79.44,6198200003.0
2009-09-24 04:15:00,79.435,79.445,79.32,79.365,4871200002.0
2009-09-24 04:30:00,79.365,79.37,79.25,79.33,4453400001.0
2009-09-24 04:45:00,79.33,79.37,79.29,79.295,2627599999.0
2009-09-24 05:00:00,79.295,79.345,79.215,79.305,4424400001.0
2009-09-24 05:15:00,79.305,79.345,79.19,79.255,5280499998.0
2009-09-24 05:30:00,79.265,79.33,79.205,79.305,6124300000.0
2009-09-24 05:45:00,79.305,79.31,79.215,79.255,5314000001.0
2009-09-24 06:00:00,79.255,79.255,79.2,79.235,4458100000.0
2009-09-24 06:15:00,79.235,79.24,79.16,79.185,2795400000.0
2009-09-24 06:30:00,79.185,79.195,79.08,79.08,4411200000.0
2009-09-24 06:45:00,79.085,79.15,79.0,79.045,4052399998.0
2009-09-24 07:00:00,79.045,79.12,79.03,79.07,3662699997.0
2009-09-24 07:15:00,79.065,79.085,78.99,79.08,4271099999.0
2009-09-24 07:30:00,79.085,79.245,79.08,79.225,4947700004.0
2009-09-24 07:45:00,79.23,79.3,79.195,79.255,3922799996.0
2009-09-24 08:00:00,79.255,79.375,79.175,79.245,4976700000.0
2009-09-24 08:15:00,79.245,79.355,79.2,79.22,6461000000.0
2009-09-24 08:30:00,79.215,79.325,79.185,79.195,6886100004.0
2009-09-24 08:45:00,79.19,79.25,79.13,79.195,7213400001.0
2009-09-24 09:00:00,79.195,79.195,78.985,79.045,8881100005.0
2009-09-24 09:15:00,79.04,79.16,78.98,79.12,9565499995.0
2009-09-24 09:30:00,79.12,79.17,79.045,79.14,9059600000.0
2009-09-24 09:45:00,79.135,79.17,79.085,79.155,8226599998.0
2009-09-24 10:00:00,79.155,79.155,79.005,79.015,10540099997.0
2009-09-24 10:15:00,79.015,79.12,78.985,79.045,7326299999.0
2009-09-24 10:30:00,79.045,79.105,79.025,79.095,4727500000.0
2009-09-24 10:45:00,79.095,79.155,78.99,79.035,9741100008.0
2009-09-24 11:00:00,79.035,79.165,79.035,79.15,8610900008.0
2009-09-24 11:15:00,79.15,79.165,79.075,79.115,7321899999.0
2009-09-24 11:30:00,79.115,79.135,79.05,79.11,6724800001.0
2009-09-24 11:45:00,79.105,79.155,79.09,79.135,5365599988.0
2009-09-24 12:00:00,79.145,79.2,79.115,79.175,5873000008.0
2009-09-24 12:15:00,79.175,79.2,79.13,79.13,6747100004.0
2009-09-24 12:30:00,79.13,79.19,79.12,79.175,4018300001.0
2009-09-24 12:45:00,79.17,79.245,79.14,79.24,7463999990.0
2009-09-24 13:00:00,79.24,79.28,79.19,79.275,6591000003.0
2009-09-24 13:15:00,79.275,79.35,79.255,79.345,5585000000.0
2009-09-24 13:30:00,79.345,79.35,79.275,79.305,6733099993.0
2009-09-24 13:45:00,79.305,79.35,79.275,79.325,5779599999.0
2009-09-24 14:00:00,79.325,79.41,79.29,79.29,6030300001.0
2009-09-24 14:15:00,79.3,79.4,79.29,79.34,5949200003.0
2009-09-24 14:30:00,79.31,79.45,79.3,79.425,8245300002.0
2009-09-24 14:45:00,79.415,79.45,79.3,79.335,6483300002.0
2009-09-24 15:00:00,79.34,79.375,79.27,79.375,5888799998.0
2009-09-24 15:15:00,79.38,79.425,79.26,79.28,6127099999.0
2009-09-24 15:30:00,79.285,79.395,79.245,79.335,7014100003.0
2009-09-24 15:45:00,79.33,79.405,79.28,79.37,9568200005.0
2009-09-24 16:00:00,79.375,79.435,79.23,79.265,10801500001.0
2009-09-24 16:15:00,79.265,79.32,79.085,79.3,10157500001.0
2009-09-24 16:30:00,79.295,79.3,79.135,79.215,10400900007.0
2009-09-24 16:45:00,79.205,79.295,79.16,79.18,8440299996.0
2009-09-24 17:00:00,79.18,79.27,79.14,79.225,10415099991.0
2009-09-24 17:15:00,79.225,79.25,79.16,79.245,8615099988.0
2009-09-24 17:30:00,79.25,79.29,79.19,79.225,8998299998.0
2009-09-24 17:45:00,79.22,79.25,79.105,79.17,8400899999.0
2009-09-24 18:00:00,79.17,79.21,79.115,79.145,6110700005.0
2009-09-24 18:15:00,79.145,79.155,79.075,79.12,5555199995.0
2009-09-24 18:30:00,79.125,79.145,79.01,79.025,5542799999.0
2009-09-24 18:45:00,79.03,79.085,78.975,79.005,6075800001.0
2009-09-24 19:00:00,79.005,79.195,79.0,79.17,7681700003.0
2009-09-24 19:15:00,79.17,79.195,79.115,79.135,7266400000.0
2009-09-24 19:30:00,79.135,79.16,79.04,79.12,6390100002.0
2009-09-24 19:45:00,79.12,79.235,78.98,79.035,9113399992.0
2009-09-24 20:00:00,79.03,79.08,78.87,78.915,6637299998.0
2009-09-24 20:15:00,78.915,78.98,78.815,78.885,5016299999.0
2009-09-24 20:30:00,78.88,78.955,78.875,78.89,5409199999.0
2009-09-24 20:45:00,78.89,79.005,78.815,78.94,5778099993.0
2009-09-24 21:00:00,78.935,79.015,78.915,79.005,4156400000.0
2009-09-24 21:15:00,79.005,79.045,78.985,79.005,3494499997.0
2009-09-24 21:30:00,79.005,79.035,78.9,78.945,3955700000.0
2009-09-24 21:45:00,78.945,79.02,78.895,78.945,4963300000.0
2009-09-24 22:00:00,78.955,78.965,78.89,78.91,1353700000.0
2009-09-24 22:15:00,78.91,78.93,78.85,78.88,1473200000.0
2009-09-24 22:30:00,78.875,78.925,78.841,78.9,1150600000.0
2009-09-24 22:45:00,78.905,78.95,78.889,78.91,1378400000.0
2009-09-24 23:00:00,78.905,78.955,78.865,78.94,490400000.0
2009-09-24 23:15:00,78.945,78.995,78.9,78.935,655700000.0
2009-09-24 23:30:00,78.935,78.995,78.89,78.97,486500000.0
2009-09-24 23:45:00,78.97,78.985,78.945,78.97,461900000.0
2009-09-25 00:00:00,78.975,79.01,78.95,78.99,588300000.0
2009-09-25 00:15:00,78.99,79.03,78.905,78.94,1206400000.0
2009-09-25 00:30:00,78.945,79.0,78.91,78.97,1075000000.0
2009-09-25 00:45:00,78.97,79.005,78.845,78.875,1594700000.0
2009-09-25 01:00:00,78.875,78.935,78.8,78.835,4067800000.0
2009-09-25 01:15:00,78.835,78.865,78.65,78.66,2828100000.0
2009-09-25 01:30:00,78.66,78.725,78.47,78.48,4588400000.0
2009-09-25 01:45:00,78.48,78.575,78.115,78.385,5098100000.0
2009-09-25 02:00:00,78.385,78.605,78.355,78.595,2688600000.0
2009-09-25 02:15:00,78.6,78.605,78.36,78.415,2080800000.0
2009-09-25 02:30:00,78.415,78.6,78.385,78.46,1760800000.0
2009-09-25 02:45:00,78.465,78.475,78.225,78.34,2523100000.0
2009-09-25 03:00:00,78.34,78.385,78.11,78.205,2910700000.0
2009-09-25 03:15:00,78.205,78.255,78.075,78.18,2836400000.0
2009-09-25 03:30:00,78.18,78.39,78.14,78.375,2728400000.0
2009-09-25 03:45:00,78.37,78.435,78.22,78.29,2669200000.0
2009-09-25 04:00:00,78.275,78.345,78.26,78.31,2239900000.0
2009-09-25 04:15:00,78.31,78.41,78.305,78.37,1924200000.0
2009-09-25 04:30:00,78.37,78.39,78.335,78.37,1344400000.0
2009-09-25 04:45:00,78.37,78.4,78.31,78.35,1680200000.0
2009-09-25 05:00:00,78.35,78.4,78.285,78.34,896700000.0
2009-09-25 05:15:00,78.345,78.365,78.285,78.32,1683200000.0
2009-09-25 05:30:00,78.315,78.45,78.3,78.39,1874800000.0
2009-09-25 05:45:00,78.39,78.515,78.365,78.515,2111500000.0
2009-09-25 06:00:00,78.515,78.57,78.475,78.565,2647299999.0
2009-09-25 06:15:00,78.57,78.775,78.535,78.615,4045200001.0
2009-09-25 06:30:00,78.61,78.86,78.61,78.805,4162500000.0
2009-09-25 06:45:00,78.81,79.005,78.805,78.815,3968600000.0
2009-09-25 07:00:00,78.815,78.91,78.81,78.835,3371399999.0
2009-09-25 07:15:00,78.835,78.85,78.735,78.755,2533900000.0
2009-09-25 07:30:00,78.755,78.825,78.695,78.775,2388200000.0
2009-09-25 07:45:00,78.775,78.815,78.7,78.795,3047800001.0
2009-09-25 08:00:00,78.795,78.795,78.605,78.7,5499300005.0
2009-09-25 08:15:00,78.7,78.91,78.69,78.9,6338499993.0
2009-09-25 08:30:00,78.9,78.945,78.685,78.705,7706199998.0
2009-09-25 08:45:00,78.7,78.815,78.675,78.78,7732100006.0
2009-09-25 09:00:00,78.78,78.83,78.715,78.755,8974499993.0
2009-09-25 09:15:00,78.755,78.79,78.675,78.73,9437700003.0
2009-09-25 09:30:00,78.735,78.78,78.645,78.715,7445799996.0
2009-09-25 09:45:00,78.715,78.73,78.62,78.635,7292500001.0
2009-09-25 10:00:00,78.635,78.655,78.51,78.54,9174300002.0
2009-09-25 10:15:00,78.54,78.565,78.465,78.485,7720500002.0
2009-09-25 10:30:00,78.485,78.625,78.48,78.625,7976199995.0
2009-09-25 10:45:00,78.625,78.73,78.625,78.64,7593900003.0
2009-09-25 11:00:00,78.645,78.68,78.56,78.565,7579400000.0
2009-09-25 11:15:00,78.565,78.595,78.495,78.585,6131999998.0
2009-09-25 11:30:00,78.59,78.625,78.515,78.53,6408599997.0
2009-09-25 11:45:00,78.535,78.585,78.47,78.49,6470700005.0
2009-09-25 12:00:00,78.495,78.545,78.285,78.415,10649600001.0
2009-09-25 12:15:00,78.41,78.505,78.285,78.345,10812599992.0
2009-09-25 12:30:00,78.35,78.415,78.255,78.365,8596399995.0
2009-09-25 12:45:00,78.37,78.37,78.25,78.32,5648399999.0
2009-09-25 13:00:00,78.32,78.42,78.3,78.305,6282000003.0
2009-09-25 13:15:00,78.295,78.355,78.25,78.28,6904100005.0
2009-09-25 13:30:00,78.28,78.31,78.215,78.23,4344000000.0
2009-09-25 13:45:00,78.23,78.25,78.185,78.23,5228199994.0
2009-09-25 14:00:00,78.24,78.26,78.175,78.2,5833200000.0
2009-09-25 14:15:00,78.205,78.225,78.135,78.145,8377100006.0
2009-09-25 14:30:00,78.15,78.15,77.865,77.905,9846400001.0
2009-09-25 14:45:00,77.91,78.02,77.88,77.995,6624299999.0
2009-09-25 15:00:00,77.995,78.135,77.955,78.0,8513500001.0
2009-09-25 15:15:00,78.0,78.015,77.92,77.97,6694300002.0
2009-09-25 15:30:00,77.97,78.095,77.91,78.09,9879300004.0
2009-09-25 15:45:00,78.09,78.175,78.005,78.03,10406700003.0
2009-09-25 16:00:00,78.025,78.255,77.895,78.055,10693700004.0
2009-09-25 16:15:00,78.05,78.08,77.925,77.985,8544900006.0
2009-09-25 16:30:00,77.985,78.055,77.75,77.82,9681299997.0
2009-09-25 16:45:00,77.82,77.88,77.675,77.865,10227999991.0
2009-09-25 17:00:00,77.86,77.98,77.54,77.575,10686000010.0
2009-09-25 17:15:00,77.575,77.765,77.55,77.705,10253300002.0
2009-09-25 17:30:00,77.71,77.795,77.615,77.78,10574599998.0
2009-09-25 17:45:00,77.775,77.83,77.66,77.74,8795899998.0
2009-09-25 18:00:00,77.735,77.77,77.675,77.715,6395500002.0
2009-09-25 18:15:00,77.715,77.715,77.575,77.64,6226300001.0
2009-09-25 18:30:00,77.64,77.76,77.635,77.64,5879899997.0
2009-09-25 18:45:00,77.645,77.7,77.62,77.675,3727099999.0
2009-09-25 19:00:00,77.675,77.675,77.59,77.625,4545099997.0
2009-09-25 19:15:00,77.625,77.66,77.555,77.65,5690499999.0
2009-09-25 19:30:00,77.645,77.685,77.615,77.675,2709799998.0
2009-09-25 19:45:00,77.68,77.71,77.625,77.67,4305199997.0
2009-09-25 20:00:00,77.68,77.745,77.65,77.745,4692299997.0
2009-09-25 20:15:00,77.745,77.76,77.605,77.615,4649000002.0
2009-09-25 20:30:00,77.61,77.75,77.595,77.73,4353499999.0
2009-09-25 20:45:00,77.73,77.97,77.725,77.875,4925499997.0
2009-09-25 21:00:00,77.875,77.885,77.655,77.665,3917199999.0
2009-09-25 21:15:00,77.66,77.73,77.64,77.705,2590600000.0
2009-09-25 21:30:00,77.705,77.73,77.65,77.695,3281500000.0
2009-09-25 21:45:00,77.695,77.755,77.675,77.71,3294800000.0
2009-09-25 22:00:00,77.7,77.74,77.615,77.66,1578300000.0
2009-09-25 22:15:00,77.66,77.74,77.65,77.715,1115400000.0
2009-09-25 22:30:00,77.72,77.755,77.555,77.595,1635300000.0
2009-09-25 22:45:00,77.595,77.795,77.56,77.775,1052500000.0
2009-09-27 23:00:00,77.724,77.757,77.623,77.657,1024700000.0
2009-09-27 23:15:00,77.675,77.715,77.616,77.68,870200000.0
2009-09-27 23:30:00,77.685,77.72,77.475,77.51,431900000.0
2009-09-27 23:45:00,77.515,77.665,77.495,77.65,479200000.0
2009-09-28 00:00:00,77.655,77.665,77.475,77.54,852200000.0
2009-09-28 00:15:00,77.54,77.55,77.275,77.44,2101200000.0
2009-09-28 00:30:00,77.44,77.455,77.3,77.34,1377400000.0
2009-09-28 00:45:00,77.335,77.35,77.17,77.295,2391200000.0
2009-09-28 01:00:00,77.295,77.315,76.63,76.815,3829400000.0
2009-09-28 01:15:00,76.82,76.845,76.56,76.775,3564200000.0
2009-09-28 01:30:00,76.785,76.935,76.5,76.87,3370400000.0
2009-09-28 01:45:00,76.87,77.05,76.715,76.785,2585600000.0
2009-09-28 02:00:00,76.785,77.09,76.785,77.03,2863100000.0
2009-09-28 02:15:00,77.025,77.075,76.905,76.935,2391400000.0
2009-09-28 02:30:00,76.93,76.995,76.59,76.66,5080700000.0
2009-09-28 02:45:00,76.66,76.84,76.56,76.565,3675800000.0
2009-09-28 03:00:00,76.57,76.89,76.56,76.875,2860800000.0
2009-09-28 03:15:00,76.865,76.91,76.62,76.67,3521200000.0
2009-09-28 03:30:00,76.67,76.815,76.555,76.68,4183100000.0
2009-09-28 03:45:00,76.68,76.765,76.58,76.71,3640500000.0
2009-09-28 04:00:00,76.715,76.77,76.66,76.67,1943900000.0
2009-09-28 04:15:00,76.67,76.75,76.605,76.705,1652200000.0
2009-09-28 04:30:00,76.705,76.795,76.67,76.77,1484400000.0
2009-09-28 04:45:00,76.775,76.775,76.67,76.715,1894300000.0
2009-09-28 05:00:00,76.715,76.87,76.655,76.815,3401400000.0
2009-09-28 05:15:00,76.82,76.9,76.79,76.84,2569200000.0
2009-09-28 05:30:00,76.835,76.85,76.775,76.795,2552999999.0
2009-09-28 05:45:00,76.795,76.865,76.77,76.81,1606300000.0
2009-09-28 06:00:00,76.815,76.93,76.805,76.895,1950500000.0
2009-09-28 06:15:00,76.895,77.02,76.885,76.95,4243800000.0
2009-09-28 06:30:00,76.945,77.085,76.925,77.005,3208700000.0
2009-09-28 06:45:00,77.005,77.11,77.005,77.1,2119000000.0
2009-09-28 07:00:00,77.1,77.23,77.09,77.225,2434600000.0
2009-09-28 07:15:00,77.225,77.315,77.17,77.23,3208100000.0
2009-09-28 07:30:00,77.23,77.24,77.075,77.085,2901600000.0
2009-09-28 07:45:00,77.085,77.09,76.88,76.91,5245700000.0
2009-09-28 08:00:00,76.91,77.145,76.835,77.12,8802999996.0
2009-09-28 08:15:00,77.115,77.24,77.005,77.015,6673900000.0
2009-09-28 08:30:00,77.015,77.235,76.965,77.2,6532100000.0
2009-09-28 08:45:00,77.2,77.3,77.145,77.25,5941900000.0
2009-09-28 09:00:00,77.245,77.36,77.2,77.325,8938700002.0
2009-09-28 09:15:00,77.325,77.435,77.25,77.405,8212000007.0
2009-09-28 09:30:00,77.405,77.405,77.15,77.265,9830800001.0
2009-09-28 09:45:00,77.27,77.335,77.17,77.2,6873400000.0
2009-09-28 10:00:00,77.195,77.28,77.155,77.185,5842100002.0
2009-09-28 10:15:00,77.185,77.385,77.18,77.385,4694299995.0
2009-09-28 10:30:00,77.385,77.47,77.36,77.375,7144799995.0
2009-09-28 10:45:00,77.375,77.375,77.215,77.305,6838099998.0
2009-09-28 11:00:00,77.305,77.355,77.245,77.28,6779099998.0
2009-09-28 11:15:00,77.275,77.31,77.235,77.255,4719999998.0
2009-09-28 11:30:00,77.25,77.29,77.24,77.27,3361700002.0
2009-09-28 11:45:00,77.27,77.325,77.175,77.195,6350799990.0
2009-09-28 12:00:00,77.195,77.2,77.14,77.165,4365000004.0
2009-09-28 12:15:00,77.165,77.355,77.155,77.315,4303000004.0
2009-09-28 12:30:00,77.315,77.315,77.23,77.23,5112999996.0
2009-09-28 12:45:00,77.23,77.305,77.215,77.275,5163900002.0
2009-09-28 13:00:00,77.275,77.415,77.235,77.38,5417699998.0
2009-09-28 13:15:00,77.37,77.43,77.32,77.4,7087500005.0
2009-09-28 13:30:00,77.4,77.48,77.395,77.44,5519199999.0
2009-09-28 13:45:00,77.44,77.47,77.375,77.4,5798499996.0
2009-09-28 14:00:00,77.405,77.585,77.39,77.55,5245200000.0
2009-09-28 14:15:00,77.55,77.665,77.55,77.665,6432699997.0
2009-09-28 14:30:00,77.67,77.75,77.665,77.695,6729799997.0
2009-09-28 14:45:00,77.695,77.72,77.42,77.42,6955800000.0
2009-09-28 15:00:00,77.42,77.49,77.34,77.38,7105800002.0
2009-09-28 15:15:00,77.39,77.44,77.245,77.32,6976199996.0
2009-09-28 15:30:00,77.325,77.455,77.26,77.44,6957300001.0
2009-09-28 15:45:00,77.44,77.54,77.4,77.4,8063700003.0
2009-09-28 16:00:00,77.4,77.48,77.345,77.415,8575299999.0
2009-09-28 16:15:00,77.415,77.585,77.41,77.56,8034499995.0
2009-09-28 16:30:00,77.56,77.74,77.555,77.695,7707399999.0
2009-09-28 16:45:00,77.695,77.725,77.52,77.675,10276900002.0
2009-09-28 17:00:00,77.685,77.885,77.62,77.855,10187499994.0
2009-09-28 17:15:00,77.855,77.965,77.84,77.925,6726399998.0
2009-09-28 17:30:00,77.925,78.255,77.9,78.235,8597199989.0
2009-09-28 17:45:00,78.225,78.235,77.995,78.01,8522749993.0
2009-09-28 18:00:00,78.01,78.185,77.95,78.155,7008300003.0
2009-09-28 18:15:00,78.155,78.225,78.12,78.16,4302199999.0
2009-09-28 18:30:00,78.16,78.195,78.08,78.13,4647199996.0
2009-09-28 18:45:00,78.13,78.135,77.985,78.045,4738599999.0
2009-09-28 19:00:00,78.025,78.085,78.0,78.055,4718199996.0
2009-09-28 19:15:00,78.06,78.1,78.035,78.05,2664900000.0
2009-09-28 19:30:00,78.055,78.12,78.05,78.1,4435799998.0
2009-09-28 19:45:00,78.1,78.115,77.975,78.015,3883700000.0
2009-09-28 20:00:00,78.015,78.03,77.925,77.985,5211700000.0
2009-09-28 20:15:00,77.985,78.115,77.985,78.07,6626399999.0
2009-09-28 20:30:00,78.07,78.105,77.945,77.99,4915900002.0
2009-09-28 20:45:00,78.0,78.165,77.985,78.16,5913899999.0
2009-09-28 21:00:00,78.16,78.16,78.075,78.115,4326999998.0
2009-09-28 21:15:00,78.115,78.18,78.095,78.1,3947900000.0
2009-09-28 21:30:00,78.1,78.14,78.03,78.06,3926400000.0
2009-09-28 21:45:00,78.055,78.065,77.95,78.045,4923700000.0
2009-09-28 22:00:00,78.035,78.13,78.015,78.12,2416100000.0
2009-09-28 22:15:00,78.12,78.185,78.08,78.175,1352200000.0
2009-09-28 22:30:00,78.175,78.245,78.11,78.125,1764500000.0
2009-09-28 22:45:00,78.12,78.19,78.115,78.175,1757800000.0
2009-09-28 23:00:00,78.165,78.235,78.135,78.22,386000000.0
2009-09-28 23:15:00,78.22,78.26,78.22,78.245,362000000.0
2009-09-28 23:30:00,78.24,78.245,78.143,78.165,497200000.0
2009-09-28 23:45:00,78.18,78.27,78.127,78.245,1104200000.0
2009-09-29 00:00:00,78.245,78.305,78.215,78.22,1603650000.0
2009-09-29 00:15:00,78.22,78.285,78.22,78.275,775500000.0
2009-09-29 00:30:00,78.27,78.32,78.25,78.26,919800000.0
2009-09-29 00:45:00,78.26,78.31,78.225,78.28,973100000.0
2009-09-29 01:00:00,78.28,78.355,78.255,78.275,1579100000.0
2009-09-29 01:15:00,78.275,78.335,78.255,78.27,965700000.0
2009-09-29 01:30:00,78.27,78.48,78.27,78.43,2794000000.0
2009-09-29 01:45:00,78.43,78.45,78.385,78.45,1715600000.0
2009-09-29 02:00:00,78.45,78.605,78.36,78.425,3136400000.0
2009-09-29 02:15:00,78.435,78.49,78.375,78.39,2217900000.0
2009-09-29 02:30:00,78.385,78.47,78.31,78.385,3231800002.0
2009-09-29 02:45:00,78.375,78.72,78.335,78.72,5783400003.0
2009-09-29 03:00:00,78.72,78.74,78.525,78.625,4522500000.0
2009-09-29 03:15:00,78.625,78.725,78.605,78.705,3578900000.0
2009-09-29 03:30:00,78.705,78.72,78.545,78.595,2571500000.0
2009-09-29 03:45:00,78.595,78.595,78.43,78.46,3265100001.0
2009-09-29 04:00:00,78.46,78.605,78.46,78.59,2515099999.0
2009-09-29 04:15:00,78.59,78.655,78.545,78.595,2705900000.0
2009-09-29 04:30:00,78.6,78.64,78.54,78.6,2855800000.0
2009-09-29 04:45:00,78.6,78.665,78.585,78.66,1896200001.0
2009-09-29 05:00:00,78.66,78.735,78.595,78.69,2123900000.0
2009-09-29 05:15:00,78.69,78.77,78.645,78.725,2101000000.0
2009-09-29 05:30:00,78.72,78.805,78.705,78.715,2600700000.0
2009-09-29 05:45:00,78.725,78.755,78.695,78.755,3460100000.0
2009-09-29 06:00:00,78.75,78.775,78.695,78.71,2445799999.0
2009-09-29 06:15:00,78.71,78.8,78.7,78.755,3151400001.0
2009-09-29 06:30:00,78.755,78.77,78.65,78.66,3465900004.0
2009-09-29 06:45:00,78.66,78.72,78.64,78.695,3532900000.0
2009-09-29 07:00:00,78.695,78.715,78.66,78.705,2766800000.0
2009-09-29 07:15:00,78.7,78.785,78.69,78.7,3027100000.0
2009-09-29 07:30:00,78.7,78.785,78.675,78.745,2502700000.0
2009-09-29 07:45:00,78.745,78.77,78.695,78.765,2654600000.0
2009-09-29 08:00:00,78.765,78.825,78.73,78.775,5885099998.0
2009-09-29 08:15:00,78.775,78.805,78.67,78.75,6030299998.0
2009-09-29 08:30:00,78.75,78.89,78.75,78.855,8550099995.0
2009-09-29 08:45:00,78.855,78.865,78.67,78.705,8327200001.0
2009-09-29 09:00:00,78.71,78.735,78.575,78.585,7814999998.0
2009-09-29 09:15:00,78.585,78.605,78.42,78.44,9394599999.0
2009-09-29 09:30:00,78.44,78.495,78.31,78.455,9515800006.0
2009-09-29 09:45:00,78.46,78.515,78.33,78.355,8708499991.0
2009-09-29 10:00:00,78.36,78.47,78.32,78.43,6000300002.0
2009-09-29 10:15:00,78.43,78.5,78.4,78.475,6644600001.0
2009-09-29 10:30:00,78.475,78.51,78.415,78.43,6584200000.0
2009-09-29 10:45:00,78.435,78.45,78.385,78.395,7748400003.0
2009-09-29 11:00:00,78.395,78.405,78.315,78.355,8768500007.0
2009-09-29 11:15:00,78.355,78.38,78.185,78.24,6940299997.0
2009-09-29 11:30:00,78.245,78.285,78.2,78.24,8325100007.0
2009-09-29 11:45:00,78.24,78.32,78.205,78.275,7846899994.0
2009-09-29 12:00:00,78.275,78.425,78.225,78.385,8809799998.0
2009-09-29 12:15:00,78.385,78.53,78.36,78.375,9951300008.0
2009-09-29 12:30:00,78.38,78.68,78.36,78.56,9361799996.0
2009-09-29 12:45:00,78.56,78.56,78.47,78.515,6252500002.0
2009-09-29 13:00:00,78.515,78.515,78.335,78.455,7249000001.0
2009-09-29 13:15:00,78.455,78.49,78.375,78.46,6143699998.0
2009-09-29 13:30:00,78.465,78.56,78.445,78.505,5951199998.0
2009-09-29 13:45:00,78.51,78.54,78.47,78.48,5238500004.0
2009-09-29 14:00:00,78.475,78.49,78.395,78.42,6299499997.0
2009-09-29 14:15:00,78.42,78.485,78.39,78.405,8542200004.0
2009-09-29 14:30:00,78.405,78.495,78.38,78.48,6724499995.0
2009-09-29 14:45:00,78.48,78.515,78.365,78.46,6127800003.0
2009-09-29 15:00:00,78.46,78.6,78.46,78.565,8803399996.0
2009-09-29 15:15:00,78.565,78.6,78.48,78.505,7136000001.0
2009-09-29 15:30:00,78.505,78.655,78.46,78.585,10228900005.0
2009-09-29 15:45:00,78.585,78.7,78.425,78.585,10712800003.0
2009-09-29 16:00:00,78.585,78.585,78.22,78.405,10660799994.0
2009-09-29 16:15:00,78.41,78.46,78.33,78.37,9073500000.0
2009-09-29 16:30:00,78.37,78.55,78.36,78.465,8493099998.0
2009-09-29 16:45:00,78.46,78.545,78.385,78.515,8790699999.0
2009-09-29 17:00:00,78.515,78.53,78.435,78.53,7739800003.0
2009-09-29 17:15:00,78.535,78.56,78.475,78.52,5431700000.0
2009-09-29 17:30:00,78.52,78.57,78.48,78.5,5802699998.0
2009-09-29 17:45:00,78.495,78.6,78.41,78.515,7231100002.0
2009-09-29 18:00:00,78.51,78.61,78.49,78.605,6206500000.0
2009-09-29 18:15:00,78.6,78.645,78.525,78.58,5164000002.0
2009-09-29 18:30:00,78.58,78.655,78.555,78.635,4433300003.0
2009-09-29 18:45:00,78.64,78.745,78.615,78.735,4563900000.0
2009-09-29 19:00:00,78.735,78.785,78.715,78.75,3949100000.0
2009-09-29 19:15:00,78.75,78.79,78.68,78.68,3646200000.0
2009-09-29 19:30:00,78.685,78.725,78.605,78.66,3825100001.0
2009-09-29 19:45:00,78.66,78.705,78.64,78.7,4646000000.0
2009-09-29 20:00:00,78.7,78.72,78.575,78.59,4068300000.0
2009-09-29 20:15:00,78.59,78.62,78.565,78.58,2864100002.0
2009-09-29 20:30:00,78.585,78.615,78.565,78.575,2263200001.0
2009-09-29 20:45:00,78.57,78.655,78.555,78.64,2871000000.0
2009-09-29 21:00:00,78.64,78.71,78.615,78.62,3069600000.0
2009-09-29 21:15:00,78.62,78.68,78.59,78.595,3040900000.0
2009-09-29 21:30:00,78.59,78.62,78.54,78.555,3673000000.0
2009-09-29 21:45:00,78.555,78.58,78.515,78.54,3856400000.0
2009-09-29 22:00:00,78.54,78.54,78.465,78.49,850000000.0
2009-09-29 22:15:00,78.49,78.585,78.465,78.475,1701500000.0
2009-09-29 22:30:00,78.475,78.525,78.422,78.46,1716500000.0
2009-09-29 22:45:00,78.465,78.525,78.355,78.385,1395900000.0
2009-09-29 23:00:00,78.365,78.47,78.365,78.4,531700000.0
2009-09-29 23:15:00,78.405,78.455,78.336,78.412,525500000.0
2009-09-29 23:30:00,78.415,78.505,78.412,78.485,683600000.0
2009-09-29 23:45:00,78.49,78.54,78.485,78.525,554700000.0
2009-09-30 00:00:00,78.525,78.545,78.448,78.515,602600000.0
2009-09-30 00:15:00,78.52,78.565,78.52,78.565,727600000.0
2009-09-30 00:30:00,78.57,78.635,78.527,78.59,875800000.0
2009-09-30 00:45:00,78.59,78.68,78.575,78.615,1576300000.0
2009-09-30 01:00:00,78.62,78.675,78.575,78.67,1802300000.0
2009-09-30 01:15:00,78.67,78.69,78.635,78.685,965600000.0
2009-09-30 01:30:00,78.685,78.735,78.675,78.68,1722600000.0
2009-09-30 01:45:00,78.685,78.875,78.645,78.865,3608600000.0
2009-09-30 02:00:00,78.865,78.96,78.83,78.91,3780300000.0
2009-09-30 02:15:00,78.915,79.045,78.875,79.025,4716200000.0
2009-09-30 02:30:00,79.025,79.07,78.855,78.865,4598099999.0
2009-09-30 02:45:00,78.865,78.92,78.785,78.84,5475300002.0
2009-09-30 03:00:00,78.845,78.935,78.655,78.67,5129200002.0
2009-09-30 03:15:00,78.665,78.73,78.58,78.665,4337300000.0
2009-09-30 03:30:00,78.66,78.96,78.66,78.91,4778800000.0
2009-09-30 03:45:00,78.91,78.91,78.78,78.825,5140900002.0
2009-09-30 04:00:00,78.825,79.035,78.825,78.985,6490500006.0
2009-09-30 04:15:00,78.985,79.005,78.84,78.885,5481500002.0
2009-09-30 04:30:00,78.89,78.955,78.805,78.85,3814200000.0
2009-09-30 04:45:00,78.845,78.99,78.84,78.89,4387500003.0
2009-09-30 05:00:00,78.89,78.935,78.845,78.855,3335599995.0
2009-09-30 05:15:00,78.86,78.93,78.84,78.865,3112400000.0
2009-09-30 05:30:00,78.865,78.93,78.85,78.92,2422200000.0
2009-09-30 05:45:00,78.92,78.93,78.855,78.92,3515800001.0
2009-09-30 06:00:00,78.915,78.94,78.875,78.885,3938800005.0
2009-09-30 06:15:00,78.885,78.9,78.78,78.785,2964700000.0
2009-09-30 06:30:00,78.785,78.835,78.78,78.805,2031200000.0
2009-09-30 06:45:00,78.81,78.83,78.775,78.785,2755200000.0
2009-09-30 07:00:00,78.785,78.815,78.76,78.765,2386400000.0
2009-09-30 07:15:00,78.765,78.82,78.695,78.82,2391500000.0
2009-09-30 07:30:00,78.815,78.83,78.78,78.795,2976600000.0
2009-09-30 07:45:00,78.795,78.85,78.745,78.825,4659800001.0
2009-09-30 08:00:00,78.825,79.075,78.795,79.005,9776000006.0
2009-09-30 08:15:00,79.01,79.045,78.915,78.925,6577000002.0
2009-09-30 08:30:00,78.925,78.94,78.835,78.89,5389900000.0
2009-09-30 08:45:00,78.89,78.975,78.875,78.925,5288300002.0
2009-09-30 09:00:00,78.925,78.95,78.875,78.935,6977200003.0
2009-09-30 09:15:00,78.935,78.95,78.885,78.92,5708400006.0
2009-09-30 09:30:00,78.92,78.985,78.895,78.955,6432199999.0
2009-09-30 09:45:00,78.96,79.01,78.89,78.92,5903200008.0
2009-09-30 10:00:00,78.91,79.025,78.91,79.02,6289500000.0
2009-09-30 10:15:00,79.025,79.03,78.88,78.88,7395899999.0
2009-09-30 10:30:00,78.88,78.94,78.705,78.79,9663699997.0
2009-09-30 10:45:00,78.79,78.9,78.765,78.85,8173100006.0
2009-09-30 11:00:00,78.85,78.99,78.85,78.985,6075799998.0
2009-09-30 11:15:00,78.985,79.075,78.915,78.95,8635300006.0
2009-09-30 11:30:00,78.945,78.99,78.915,78.945,7145100006.0
2009-09-30 11:45:00,78.945,79.04,78.935,79.005,6363999998.0
2009-09-30 12:00:00,79.01,79.155,79.01,79.07,6438200000.0
2009-09-30 12:15:00,79.075,79.105,79.045,79.05,4715100000.0
2009-09-30 12:30:00,79.065,79.1,79.02,79.045,4925300002.0
2009-09-30 12:45:00,79.045,79.095,78.975,78.975,5088100001.0
2009-09-30 13:00:00,78.975,79.015,78.945,78.98,5559600002.0
2009-09-30 13:15:00,78.98,79.07,78.955,78.98,7229000001.0
2009-09-30 13:30:00,78.975,79.025,78.965,79.005,5526800009.0
2009-09-30 13:45:00,79.005,79.105,78.93,78.97,6829000003.0
2009-09-30 14:00:00,78.98,79.045,78.95,78.955,6103200002.0
2009-09-30 14:15:00,78.955,79.075,78.795,79.015,9436699995.0
2009-09-30 14:30:00,79.015,79.175,78.94,79.09,9656999994.0
2009-09-30 14:45:00,79.09,79.13,79.03,79.125,8444700004.0
2009-09-30 15:00:00,79.135,79.195,79.055,79.185,6862500003.0
2009-09-30 15:15:00,79.185,79.235,79.145,79.23,6115399994.0
2009-09-30 15:30:00,79.225,79.275,78.955,78.96,8449399998.0
2009-09-30 15:45:00,78.955,79.025,78.765,78.78,8120800002.0
2009-09-30 16:00:00,78.785,78.885,78.555,78.815,10117700005.0
2009-09-30 16:15:00,78.815,78.85,78.72,78.82,8789299995.0
2009-09-30 16:30:00,78.825,78.96,78.775,78.93,8202700004.0
2009-09-30 16:45:00,78.93,79.085,78.915,79.02,9463399998.0
2009-09-30 17:00:00,79.015,79.07,78.945,78.995,10799800000.0
2009-09-30 17:15:00,78.995,79.04,78.93,78.94,9538200006.0
2009-09-30 17:30:00,78.94,78.945,78.83,78.87,8701800007.0
2009-09-30 17:45:00,78.87,78.96,78.855,78.955,7367000006.0
2009-09-30 18:00:00,78.955,79.05,78.93,79.045,4843999999.0
2009-09-30 18:15:00,79.045,79.115,79.01,79.06,6054399999.0
2009-09-30 18:30:00,79.06,79.16,79.005,79.145,5126700001.0
2009-09-30 18:45:00,79.15,79.245,79.08,79.24,8237700006.0
2009-09-30 19:00:00,79.24,79.31,79.215,79.285,8132400002.0
2009-09-30 19:15:00,79.28,79.38,79.24,79.34,5760600004.0
2009-09-30 19:30:00,79.345,79.345,79.175,79.195,6178799998.0
2009-09-30 19:45:00,79.19,79.27,79.07,79.13,4384700002.0
2009-09-30 20:00:00,79.13,79.215,79.115,79.18,4352000003.0
2009-09-30 20:15:00,79.18,79.2,79.055,79.07,2876900000.0
2009-09-30 20:30:00,79.065,79.18,79.045,79.165,2210500000.0
2009-09-30 20:45:00,79.165,79.19,79.055,79.135,2279400000.0
2009-09-30 21:00:00,79.135,79.135,79.02,79.045,4602300000.0
2009-09-30 21:15:00,79.045,79.135,79.045,79.065,4945900000.0
2009-09-30 21:30:00,79.07,79.145,79.025,79.1,4546400001.0
2009-09-30 21:45:00,79.105,79.275,79.1,79.185,5248200001.0
2009-09-30 22:00:00,79.185,79.245,79.15,79.235,1873100000.0
2009-09-30 22:15:00,79.235,79.335,79.22,79.315,1263700000.0
2009-09-30 22:30:00,79.325,79.37,79.155,79.195,2397100000.0
2009-09-30 22:45:00,79.195,79.21,79.105,79.145,1410500000.0
2009-09-30 23:00:00,79.14,79.375,79.1,79.335,1124900000.0
2009-09-30 23:15:00,79.35,79.35,79.275,79.305,566800000.0
2009-09-30 23:30:00,79.305,79.325,79.255,79.27,822600000.0
2009-09-30 23:45:00,79.27,79.3,79.255,79.28,697900000.0
2009-10-01 00:00:00,79.275,79.375,79.275,79.35,1250100000.0
2009-10-01 00:15:00,79.35,79.41,79.32,79.335,1345500000.0
2009-10-01 00:30:00,79.335,79.38,79.315,79.37,1039900000.0
2009-10-01 00:45:00,79.37,79.415,79.339,79.395,897100000.0
2009-10-01 01:00:00,79.395,79.495,79.385,79.455,1949000000.0
2009-10-01 01:15:00,79.455,79.525,79.41,79.485,1629300000.0
2009-10-01 01:30:00,79.485,79.535,79.435,79.465,1201300000.0
2009-10-01 01:45:00,79.465,79.505,79.39,79.44,2098500000.0
2009-10-01 02:00:00,79.44,79.455,79.365,79.395,2124200001.0
2009-10-01 02:15:00,79.395,79.5,79.395,79.405,3004600001.0
2009-10-01 02:30:00,79.405,79.555,79.365,79.5,3476600000.0
2009-10-01 02:45:00,79.515,79.565,79.37,79.39,3849900000.0
2009-10-01 03:00:00,79.395,79.415,79.275,79.3,3107300000.0
2009-10-01 03:15:00,79.3,79.385,79.21,79.265,3204099999.0
2009-10-01 03:30:00,79.265,79.27,79.125,79.205,2683600000.0
2009-10-01 03:45:00,79.205,79.285,79.195,79.235,3051599999.0
2009-10-01 04:00:00,79.23,79.345,79.23,79.325,3287100000.0
2009-10-01 04:15:00,79.325,79.39,79.32,79.385,3528600001.0
2009-10-01 04:30:00,79.38,79.42,79.29,79.375,4100599999.0
2009-10-01 04:45:00,79.375,79.375,79.25,79.26,2342700000.0
2009-10-01 05:00:00,79.26,79.31,79.23,79.275,1900899997.0
2009-10-01 05:15:00,79.275,79.305,79.22,79.235,1352600002.0
2009-10-01 05:30:00,79.24,79.355,79.225,79.3,4615800001.0
2009-10-01 05:45:00,79.3,79.315,79.26,79.305,3716400000.0
2009-10-01 06:00:00,79.305,79.325,79.225,79.225,3676100005.0
2009-10-01 06:15:00,79.225,79.27,79.205,79.23,2322799999.0
2009-10-01 06:30:00,79.23,79.245,79.13,79.205,2910099998.0
2009-10-01 06:45:00,79.2,79.245,79.175,79.2,3694900000.0
2009-10-01 07:00:00,79.2,79.295,79.175,79.245,4532800002.0
2009-10-01 07:15:00,79.24,79.29,79.22,79.26,3882000000.0
2009-10-01 07:30:00,79.26,79.3,79.235,79.245,2578400000.0
2009-10-01 07:45:00,79.25,79.27,79.09,79.145,7263100001.0
2009-10-01 08:00:00,79.145,79.23,79.065,79.145,8748900000.0
2009-10-01 08:15:00,79.15,79.21,79.115,79.12,5474700000.0
2009-10-01 08:30:00,79.125,79.225,79.065,79.205,8579500004.0
2009-10-01 08:45:00,79.205,79.295,79.18,79.225,6690900003.0
2009-10-01 09:00:00,79.225,79.31,79.185,79.28,10933000010.0
2009-10-01 09:15:00,79.28,79.44,79.275,79.375,9462600003.0
2009-10-01 09:30:00,79.375,79.49,79.34,79.475,8882100003.0
2009-10-01 09:45:00,79.475,79.475,79.295,79.295,8046600003.0
2009-10-01 10:00:00,79.305,79.37,79.28,79.335,7353200002.0
2009-10-01 10:15:00,79.335,79.435,79.3,79.43,7056699998.0
2009-10-01 10:30:00,79.43,79.475,79.305,79.325,7306399986.0
2009-10-01 10:45:00,79.325,79.325,79.245,79.295,8752499992.0
2009-10-01 11:00:00,79.29,79.395,79.26,79.35,7264099991.0
2009-10-01 11:15:00,79.355,79.405,79.33,79.34,8639999993.0
2009-10-01 11:30:00,79.34,79.375,79.255,79.3,7270100001.0
2009-10-01 11:45:00,79.3,79.315,79.17,79.175,9711199998.0
2009-10-01 12:00:00,79.175,79.23,79.12,79.135,8767499997.0
2009-10-01 12:15:00,79.135,79.145,79.055,79.095,7804700009.0
2009-10-01 12:30:00,79.095,79.11,79.03,79.04,5646199998.0
2009-10-01 12:45:00,79.04,79.075,78.96,78.965,7382599996.0
2009-10-01 13:00:00,78.965,79.075,78.925,79.055,8372099989.0
2009-10-01 13:15:00,79.055,79.085,78.995,79.03,13049499991.0
2009-10-01 13:30:00,79.035,79.09,79.0,79.03,11083100001.0
2009-10-01 13:45:00,79.03,79.065,78.985,79.035,8978099994.0
2009-10-01 14:00:00,79.04,79.095,78.995,79.055,10917799965.0
2009-10-01 14:15:00,79.06,79.105,79.02,79.085,12316099996.0
2009-10-01 14:30:00,79.085,79.2,78.975,79.08,18236499960.0
2009-10-01 14:45:00,79.08,79.155,79.055,79.145,9915299998.0
2009-10-01 15:00:00,79.145,79.165,79.01,79.035,7247600001.0
2009-10-01 15:15:00,79.035,79.04,78.82,78.875,9201200003.0
2009-10-01 15:30:00,78.88,78.88,78.685,78.8,10644900005.0
2009-10-01 15:45:00,78.8,78.845,78.73,78.765,9332899992.0
2009-10-01 16:00:00,78.76,78.83,78.59,78.68,12919399998.0
2009-10-01 16:15:00,78.68,78.725,78.515,78.675,11349299989.0
2009-10-01 16:30:00,78.675,78.76,78.635,78.715,9797600001.0
2009-10-01 16:45:00,78.71,78.715,78.47,78.62,9926299995.0
2009-10-01 17:00:00,78.62,78.635,78.34,78.38,12280500006.0
2009-10-01 17:15:00,78.375,78.395,78.195,78.235,11012599993.0
2009-10-01 17:30:00,78.24,78.355,78.175,78.345,11760699992.0
2009-10-01 17:45:00,78.345,78.395,78.23,78.315,9567899988.0
2009-10-01 18:00:00,78.315,78.35,78.26,78.315,9357199999.0
2009-10-01 18:15:00,78.315,78.445,78.305,78.415,6631499994.0
2009-10-01 18:30:00,78.415,78.47,78.375,78.385,4982199997.0
2009-10-01 18:45:00,78.385,78.415,78.315,78.325,5302100001.0
2009-10-01 19:00:00,78.325,78.365,78.255,78.31,5745299997.0
2009-10-01 19:15:00,78.31,78.385,78.15,78.19,9203700003.0
2009-10-01 19:30:00,78.19,78.255,78.12,78.255,7047699996.0
2009-10-01 19:45:00,78.255,78.255,78.125,78.155,5251300001.0
2009-10-01 20:00:00,78.155,78.21,78.1,78.2,5777900004.0
2009-10-01 20:15:00,78.205,78.235,78.145,78.185,4487000000.0
2009-10-01 20:30:00,78.185,78.19,78.04,78.055,4585999998.0
2009-10-01 20:45:00,78.055,78.18,78.055,78.11,4745200003.0
2009-10-01 21:00:00,78.11,78.115,77.975,78.015,6657000003.0
2009-10-01 21:15:00,78.015,78.105,77.99,78.01,4162500001.0
2009-10-01 21:30:00,78.015,78.16,78.0,78.075,7164400000.0
2009-10-01 21:45:00,78.075,78.085,77.88,77.925,7319700005.0
2009-10-01 22:00:00,77.925,78.01,77.91,77.98,1887500000.0
2009-10-01 22:15:00,77.98,78.03,77.955,78.025,1766800000.0
2009-10-01 22:30:00,78.025,78.1,78.01,78.035,1395500000.0
2009-10-01 22:45:00,78.035,78.05,77.89,77.905,705600000.0
2009-10-01 23:00:00,77.905,77.945,77.786,77.865,638800000.0
2009-10-01 23:15:00,77.87,78.045,77.87,77.945,661000000.0
2009-10-01 23:30:00,77.96,78.0,77.89,77.89,599500000.0
2009-10-01 23:45:00,77.89,77.915,77.86,77.915,968600000.0
2009-10-02 00:00:00,77.92,77.925,77.792,77.83,1459400000.0
2009-10-02 00:15:00,77.83,77.86,77.775,77.85,1562500000.0
2009-10-02 00:30:00,77.865,77.96,77.855,77.88,2259800000.0
2009-10-02 00:45:00,77.885,77.915,77.835,77.865,1366000000.0
2009-10-02 01:00:00,77.865,77.9,77.83,77.88,1910500000.0
2009-10-02 01:15:00,77.885,77.9,77.84,77.86,1232600000.0
2009-10-02 01:30:00,77.86,77.86,77.69,77.71,4662900000.0
2009-10-02 01:45:00,77.715,77.78,77.595,77.66,5556400000.0
2009-10-02 02:00:00,77.66,77.78,77.515,77.585,4519499998.0
2009-10-02 02:15:00,77.585,77.71,77.575,77.705,4015199997.0
2009-10-02 02:30:00,77.7,77.775,77.62,77.75,3588700000.0
2009-10-02 02:45:00,77.75,77.76,77.645,77.65,4975200000.0
2009-10-02 03:00:00,77.655,77.69,77.555,77.65,3146700001.0
2009-10-02 03:15:00,77.655,77.745,77.605,77.725,2238700000.0
2009-10-02 03:30:00,77.73,77.865,77.725,77.785,3304499998.0
2009-10-02 03:45:00,77.785,77.925,77.73,77.925,3463700000.0
2009-10-02 04:00:00,77.925,77.95,77.84,77.925,4740999998.0
2009-10-02 04:15:00,77.935,77.96,77.825,77.825,5917799996.0
2009-10-02 04:30:00,77.825,77.845,77.77,77.815,3566300000.0
2009-10-02 04:45:00,77.825,77.825,77.73,77.73,2634100001.0
2009-10-02 05:00:00,77.73,77.73,77.6,77.655,5599299999.0
2009-10-02 05:15:00,77.655,77.71,77.605,77.66,3419999996.0
2009-10-02 05:30:00,77.655,77.75,77.63,77.705,2581099999.0
2009-10-02 05:45:00,77.705,77.71,77.645,77.67,3591000000.0
2009-10-02 06:00:00,77.67,77.78,77.66,77.73,5135399999.0
2009-10-02 06:15:00,77.73,77.805,77.695,77.79,4130100000.0
2009-10-02 06:30:00,77.785,77.83,77.765,77.775,2493399996.0
2009-10-02 06:45:00,77.775,77.775,77.705,77.705,3064999998.0
2009-10-02 07:00:00,77.705,77.765,77.66,77.765,5081599999.0
2009-10-02 07:15:00,77.765,77.84,77.695,77.835,7978599992.0
2009-10-02 07:30:00,77.835,77.84,77.67,77.745,3905800000.0
2009-10-02 07:45:00,77.745,77.895,77.72,77.815,5373199999.0
2009-10-02 08:00:00,77.815,77.91,77.77,77.88,5088000002.0
2009-10-02 08:15:00,77.885,77.97,77.85,77.94,5696199995.0
2009-10-02 08:30:00,77.935,77.94,77.815,77.82,7216799997.0
2009-10-02 08:45:00,77.825,77.86,77.77,77.81,7322600004.0
2009-10-02 09:00:00,77.805,77.87,77.79,77.81,10138799991.0
2009-10-02 09:15:00,77.81,77.81,77.525,77.525,10171399992.0
2009-10-02 09:30:00,77.525,77.585,77.465,77.56,10149899993.0
2009-10-02 09:45:00,77.565,77.665,77.555,77.6,7659300005.0
2009-10-02 10:00:00,77.595,77.61,77.335,77.36,8872099995.0
2009-10-02 10:15:00,77.36,77.415,77.29,77.38,8125900004.0
2009-10-02 10:30:00,77.38,77.43,77.31,77.385,7874199992.0
2009-10-02 10:45:00,77.385,77.42,77.32,77.375,9994799992.0
2009-10-02 11:00:00,77.375,77.48,77.33,77.415,8633999997.0
2009-10-02 11:15:00,77.415,77.425,77.255,77.32,8709599997.0
2009-10-02 11:30:00,77.32,77.375,77.32,77.345,6179100005.0
2009-10-02 11:45:00,77.345,77.35,77.205,77.23,5857000004.0
2009-10-02 12:00:00,77.23,77.26,77.115,77.135,6023700004.0
2009-10-02 12:15:00,77.135,77.17,77.095,77.125,3903499999.0
2009-10-02 12:30:00,77.13,77.165,77.105,77.11,3939099999.0
2009-10-02 12:45:00,77.11,77.12,77.02,77.02,4445999996.0
2009-10-02 13:00:00,77.02,77.075,76.945,77.065,4363700002.0
2009-10-02 13:15:00,77.065,77.07,76.945,77.025,4328299999.0
2009-10-02 13:30:00,77.025,77.08,76.965,77.01,4845600003.0
2009-10-02 13:45:00,77.015,77.115,77.015,77.085,5563700002.0
2009-10-02 14:00:00,77.085,77.225,77.08,77.15,8324599989.0
2009-10-02 14:15:00,77.15,77.205,77.075,77.15,10727399985.0
2009-10-02 14:30:00,77.097,77.097,76.27,76.68,7819899997.0
2009-10-02 14:45:00,76.67,76.825,76.485,76.625,12017000000.0
2009-10-02 15:00:00,76.625,76.715,76.485,76.715,11485100002.0
2009-10-02 15:15:00,76.715,76.805,76.61,76.62,11622799993.0
2009-10-02 15:30:00,76.62,76.85,76.61,76.72,11546999993.0
2009-10-02 15:45:00,76.725,76.89,76.7,76.825,11551300001.0
2009-10-02 16:00:00,76.825,77.005,76.695,76.89,10415200000.0
2009-10-02 16:15:00,76.895,77.405,76.895,77.38,12388499997.0
2009-10-02 16:30:00,77.38,77.6,77.365,77.43,12583899987.0
2009-10-02 16:45:00,77.425,77.435,77.23,77.295,12567000005.0
2009-10-02 17:00:00,77.295,77.9,77.295,77.66,15121200001.0
2009-10-02 17:15:00,77.675,77.835,77.625,77.74,14319799989.0
2009-10-02 17:30:00,77.74,77.855,77.465,77.495,12613599985.0
2009-10-02 17:45:00,77.5,77.6,77.46,77.55,8520399983.0
2009-10-02 18:00:00,77.55,77.635,77.485,77.505,9479300004.0
2009-10-02 18:15:00,77.505,77.585,77.465,77.555,5635399998.0
2009-10-02 18:30:00,77.56,77.615,77.55,77.56,5607899992.0
2009-10-02 18:45:00,77.56,77.655,77.545,77.635,4197700000.0
2009-10-02 19:00:00,77.635,77.775,77.62,77.735,6118100001.0
2009-10-02 19:15:00,77.74,77.74,77.665,77.675,3165700001.0
2009-10-02 19:30:00,77.675,77.695,77.59,77.64,5036300002.0
2009-10-02 19:45:00,77.64,77.72,77.615,77.63,6184599998.0
2009-10-02 20:00:00,77.63,77.64,77.56,77.59,4572700001.0
2009-10-02 20:15:00,77.59,77.68,77.59,77.655,4554100000.0
2009-10-02 20:30:00,77.655,77.67,77.575,77.605,3028499998.0
2009-10-02 20:45:00,77.605,77.615,77.5,77.535,3759099999.0
2009-10-02 21:00:00,77.535,77.58,77.515,77.54,4804000000.0
2009-10-02 21:15:00,77.54,77.56,77.485,77.535,4166000000.0
2009-10-02 21:30:00,77.535,77.66,77.535,77.645,4494999995.0
2009-10-02 21:45:00,77.64,77.675,77.475,77.475,3307300000.0
2009-10-02 22:00:00,77.48,77.625,77.46,77.61,1216900000.0
2009-10-02 22:15:00,77.61,77.685,77.545,77.635,1234600000.0
2009-10-02 22:30:00,77.63,77.735,77.625,77.73,1436500000.0
2009-10-02 22:45:00,77.735,77.735,77.645,77.66,1011300000.0
2009-10-04 23:00:00,77.578,77.578,77.381,77.495,938500000.0
2009-10-04 23:15:00,77.48,77.495,77.436,77.465,556100000.0
2009-10-04 23:30:00,77.46,77.46,77.4,77.43,194400000.0
2009-10-04 23:45:00,77.425,77.425,77.334,77.375,525100000.0
2009-10-05 00:00:00,77.38,77.525,77.38,77.485,716200000.0
2009-10-05 00:15:00,77.495,77.57,77.43,77.55,513600000.0
2009-10-05 00:30:00,77.56,77.64,77.555,77.59,703900000.0
2009-10-05 00:45:00,77.585,77.655,77.565,77.64,458000000.0
2009-10-05 01:00:00,77.63,77.735,77.595,77.705,1686800000.0
2009-10-05 01:15:00,77.705,77.79,77.675,77.755,936300000.0
2009-10-05 01:30:00,77.74,77.76,77.65,77.695,965900000.0
2009-10-05 01:45:00,77.695,77.825,77.685,77.825,1157200000.0
2009-10-05 02:00:00,77.825,78.115,77.82,78.01,2664900001.0
2009-10-05 02:15:00,78.01,78.195,78.0,78.14,3254400000.0
2009-10-05 02:30:00,78.14,78.375,78.14,78.31,3161800000.0
2009-10-05 02:45:00,78.305,78.35,78.2,78.34,3090599999.0
2009-10-05 03:00:00,78.345,78.615,78.31,78.565,4088000000.0
2009-10-05 03:15:00,78.565,78.585,78.48,78.53,2915400000.0
2009-10-05 03:30:00,78.525,78.555,78.4,78.405,3168599999.0
2009-10-05 03:45:00,78.405,78.515,78.395,78.5,3529800000.0
2009-10-05 04:00:00,78.5,78.515,78.385,78.4,3946899998.0
2009-10-05 04:15:00,78.4,78.46,78.37,78.43,2492700000.0
2009-10-05 04:30:00,78.435,78.48,78.385,78.43,3061499999.0
2009-10-05 04:45:00,78.43,78.535,78.38,78.53,2447800000.0
2009-10-05 05:00:00,78.525,78.525,78.435,78.46,4425700004.0
2009-10-05 05:15:00,78.46,78.495,78.405,78.49,4114599999.0
2009-10-05 05:30:00,78.49,78.515,78.34,78.365,5472600002.0
2009-10-05 05:45:00,78.37,78.42,78.35,78.41,2729100000.0
2009-10-05 06:00:00,78.42,78.44,78.25,78.265,3168600001.0
2009-10-05 06:15:00,78.265,78.385,78.265,78.375,4128000001.0
2009-10-05 06:30:00,78.375,78.445,78.36,78.435,4096500000.0
2009-10-05 06:45:00,78.435,78.46,78.39,78.405,4177199999.0
2009-10-05 07:00:00,78.405,78.435,78.365,78.43,2823000003.0
2009-10-05 07:15:00,78.43,78.44,78.37,78.435,3373000000.0
2009-10-05 07:30:00,78.435,78.48,78.415,78.455,2155600000.0
2009-10-05 07:45:00,78.455,78.535,78.445,78.52,3357200001.0
2009-10-05 08:00:00,78.52,78.605,78.465,78.57,6567800001.0
2009-10-05 08:15:00,78.57,78.605,78.47,78.585,6175700004.0
2009-10-05 08:30:00,78.58,78.62,78.5,78.54,7096500001.0
2009-10-05 08:45:00,78.54,78.55,78.425,78.495,6366099996.0
2009-10-05 09:00:00,78.495,78.495,78.365,78.435,8229599997.0
2009-10-05 09:15:00,78.435,78.51,78.385,78.43,6843500000.0
2009-10-05 09:30:00,78.445,78.485,78.345,78.35,10052200001.0
2009-10-05 09:45:00,78.355,78.445,78.34,78.41,5983200003.0
2009-10-05 10:00:00,78.41,78.545,78.395,78.495,8425699993.0
2009-10-05 10:15:00,78.49,78.535,78.46,78.515,7262999993.0
2009-10-05 10:30:00,78.515,78.525,78.455,78.47,8136199999.0
2009-10-05 10:45:00,78.47,78.495,78.445,78.455,7455199997.0
2009-10-05 11:00:00,78.455,78.55,78.44,78.515,5969499995.0
2009-10-05 11:15:00,78.515,78.57,78.495,78.515,7423799995.0
2009-10-05 11:30:00,78.51,78.655,78.505,78.63,7420399991.0
2009-10-05 11:45:00,78.635,78.635,78.525,78.55,5982800001.0
2009-10-05 12:00:00,78.55,78.61,78.52,78.61,6007200001.0
2009-10-05 12:15:00,78.61,78.69,78.575,78.63,7623899998.0
2009-10-05 12:30:00,78.63,78.685,78.625,78.665,5855400000.0
2009-10-05 12:45:00,78.665,78.7,78.655,78.69,4793100004.0
2009-10-05 13:00:00,78.69,78.7,78.65,78.675,5265599998.0
2009-10-05 13:15:00,78.68,78.68,78.575,78.635,6067099997.0
2009-10-05 13:30:00,78.63,78.665,78.61,78.655,4629599999.0
2009-10-05 13:45:00,78.655,78.695,78.58,78.645,5860099994.0
2009-10-05 14:00:00,78.645,78.67,78.595,78.63,8287200000.0
2009-10-05 14:15:00,78.63,78.635,78.48,78.485,8208099993.0
2009-10-05 14:30:00,78.485,78.565,78.465,78.54,6734399998.0
2009-10-05 14:45:00,78.54,78.55,78.385,78.445,7894799996.0
2009-10-05 15:00:00,78.445,78.49,78.39,78.43,7023700001.0
2009-10-05 15:15:00,78.43,78.52,78.415,78.455,5248299998.0
2009-10-05 15:30:00,78.455,78.515,78.305,78.465,10664899998.0
2009-10-05 15:45:00,78.465,78.51,78.355,78.41,10790500002.0
2009-10-05 16:00:00,78.405,78.515,78.285,78.405,9773400000.0
2009-10-05 16:15:00,78.4,78.495,78.355,78.44,10570999993.0
2009-10-05 16:30:00,78.44,78.46,78.3,78.32,8498599999.0
2009-10-05 16:45:00,78.32,78.375,78.255,78.37,8609799999.0
2009-10-05 17:00:00,78.37,78.37,78.245,78.35,8590400002.0
2009-10-05 17:15:00,78.35,78.48,78.34,78.445,6432599998.0
2009-10-05 17:30:00,78.445,78.5,78.355,78.48,7822300004.0
2009-10-05 17:45:00,78.48,78.605,78.45,78.55,9393599982.0
2009-10-05 18:00:00,78.55,78.6,78.54,78.59,6524399995.0
2009-10-05 18:15:00,78.59,78.685,78.585,78.62,5379899998.0
2009-10-05 18:30:00,78.62,78.72,78.59,78.72,5197100000.0
2009-10-05 18:45:00,78.72,78.735,78.65,78.685,5990300000.0
2009-10-05 19:00:00,78.69,78.725,78.635,78.71,5123499995.0
2009-10-05 19:15:00,78.68,78.715,78.605,78.685,4744099999.0
2009-10-05 19:30:00,78.685,78.69,78.565,78.585,6289599996.0
2009-10-05 19:45:00,78.585,78.605,78.505,78.575,4952399999.0
2009-10-05 20:00:00,78.575,78.585,78.485,78.505,3501599998.0
2009-10-05 20:15:00,78.505,78.545,78.465,78.488,4936300002.0
2009-10-05 20:30:00,78.515,78.685,78.515,78.685,3877899997.0
2009-10-05 20:45:00,78.685,78.72,78.665,78.68,5273799997.0
2009-10-05 21:00:00,78.68,78.695,78.58,78.59,4464199997.0
2009-10-05 21:15:00,78.595,78.605,78.525,78.54,3169999993.0
2009-10-05 21:30:00,78.54,78.61,78.5,78.56,4614099998.0
2009-10-05 21:45:00,78.56,78.56,78.49,78.52,4078399998.0
2009-10-05 22:00:00,78.52,78.56,78.52,78.535,1785600000.0
2009-10-05 22:15:00,78.535,78.57,78.535,78.555,1120400000.0
2009-10-05 22:30:00,78.535,78.565,78.53,78.545,734300000.0
2009-10-05 22:45:00,78.545,78.59,78.535,78.59,685900000.0
2009-10-05 23:00:00,78.585,78.66,78.545,78.605,852900000.0
2009-10-05 23:15:00,78.605,78.605,78.547,78.565,503500000.0
2009-10-05 23:30:00,78.565,78.64,78.551,78.625,658300000.0
2009-10-05 23:45:00,78.62,78.62,78.59,78.6,605200000.0
2009-10-06 00:00:00,78.595,78.595,78.455,78.455,1001000000.0
2009-10-06 00:15:00,78.455,78.54,78.455,78.5,1089600000.0
2009-10-06 00:30:00,78.505,78.555,78.49,78.535,1150900000.0
2009-10-06 00:45:00,78.535,78.555,78.492,78.5,980400000.0
2009-10-06 01:00:00,78.5,78.56,78.495,78.56,1250100000.0
2009-10-06 01:15:00,78.56,78.575,78.525,78.555,952800000.0
2009-10-06 01:30:00,78.55,78.6,78.545,78.6,920800000.0
2009-10-06 01:45:00,78.6,78.645,78.565,78.62,1224000000.0
2009-10-06 02:00:00,78.625,78.64,78.55,78.56,2335600000.0
2009-10-06 02:15:00,78.57,78.585,78.485,78.54,1593500001.0
2009-10-06 02:30:00,78.535,78.54,78.415,78.415,2087299999.0
2009-10-06 02:45:00,78.415,78.415,78.315,78.4,2786599999.0
2009-10-06 03:00:00,78.4,78.475,78.17,78.25,3946099996.0
2009-10-06 03:15:00,78.245,78.345,78.195,78.345,4232100000.0
2009-10-06 03:30:00,78.345,78.405,78.27,78.4,2909900000.0
2009-10-06 03:45:00,78.4,78.415,78.175,78.2,4615300002.0
2009-10-06 04:00:00,78.2,78.245,78.145,78.205,2769300001.0
2009-10-06 04:15:00,78.2,78.295,78.145,78.165,3011100000.0
2009-10-06 04:30:00,78.165,78.3,78.16,78.215,4112099998.0
2009-10-06 04:45:00,78.215,78.31,78.125,78.17,5076199999.0
2009-10-06 05:00:00,78.175,78.18,78.08,78.085,2400500001.0
2009-10-06 05:15:00,78.085,78.14,77.98,77.985,3661100003.0
2009-10-06 05:30:00,77.99,78.82,77.98,78.615,5652300000.0
2009-10-06 05:45:00,78.615,78.65,78.52,78.61,3963600000.0
2009-10-06 06:00:00,78.62,78.785,78.59,78.75,3504200000.0
2009-10-06 06:15:00,78.745,78.78,78.685,78.775,3926700000.0
2009-10-06 06:30:00,78.775,78.875,78.74,78.865,4501100000.0
2009-10-06 06:45:00,78.87,78.955,78.825,78.85,3633299999.0
2009-10-06 07:00:00,78.85,79.01,78.845,78.92,5962400001.0
2009-10-06 07:15:00,78.915,78.975,78.86,78.92,5374300000.0
2009-10-06 07:30:00,78.905,78.91,78.835,78.88,5099000001.0
2009-10-06 07:45:00,78.885,78.975,78.835,78.905,5188000000.0
2009-10-06 08:00:00,78.91,78.93,78.835,78.85,8193499996.0
2009-10-06 08:15:00,78.85,79.01,78.84,78.96,7236600000.0
2009-10-06 08:30:00,78.96,79.105,78.935,79.065,9210600002.0
2009-10-06 08:45:00,79.065,79.23,78.98,79.125,12157500001.0
2009-10-06 09:00:00,79.13,79.18,79.04,79.065,10732899981.0
2009-10-06 09:15:00,79.065,79.09,79.005,79.045,8462299995.0
2009-10-06 09:30:00,79.045,79.095,78.995,79.055,10076199990.0
2009-10-06 09:45:00,79.055,79.185,79.055,79.15,8065399997.0
2009-10-06 10:00:00,79.16,79.17,79.055,79.065,6980800002.0
2009-10-06 10:15:00,79.06,79.08,78.96,78.99,6329799996.0
2009-10-06 10:30:00,78.99,79.0,78.88,78.98,8495399995.0
2009-10-06 10:45:00,78.98,79.07,78.9,78.98,6781999998.0
2009-10-06 11:00:00,78.98,79.035,78.915,79.01,8375399996.0
2009-10-06 11:15:00,79.005,79.13,78.97,79.095,8241000000.0
2009-10-06 11:30:00,79.095,79.12,78.98,79.01,6849500000.0
2009-10-06 11:45:00,79.005,79.105,78.98,79.08,5592299998.0
2009-10-06 12:00:00,79.085,79.115,78.96,78.99,5265199997.0
2009-10-06 12:15:00,78.985,79.04,78.985,79.005,2906099997.0
2009-10-06 12:30:00,79.005,79.12,79.0,79.03,5292200005.0
2009-10-06 12:45:00,79.03,79.035,78.965,79.01,5712500012.0
2009-10-06 13:00:00,79.005,79.06,78.995,79.035,6877100004.0
2009-10-06 13:15:00,79.035,79.09,79.035,79.085,4792099989.0
2009-10-06 13:30:00,79.09,79.105,79.065,79.08,5605699995.0
2009-10-06 13:45:00,79.075,79.17,79.065,79.155,6091099999.0
2009-10-06 14:00:00,79.15,79.155,79.085,79.145,5993399999.0
2009-10-06 14:15:00,79.15,79.2,79.12,79.2,6636499997.0
2009-10-06 14:30:00,79.2,79.24,79.105,79.11,7952000003.0
2009-10-06 14:45:00,79.11,79.2,79.09,79.135,7601099995.0
2009-10-06 15:00:00,79.14,79.155,79.025,79.13,9762500000.0
2009-10-06 15:15:00,79.135,79.165,78.98,78.985,9565999997.0
2009-10-06 15:30:00,78.985,79.04,78.825,78.835,12822099988.0
2009-10-06 15:45:00,78.835,78.905,78.81,78.905,10472099999.0
2009-10-06 16:00:00,78.9,79.055,78.895,78.975,10386399999.0
2009-10-06 16:15:00,78.975,79.07,78.96,79.045,11427700000.0
2009-10-06 16:30:00,79.045,79.085,79.005,79.065,10345799998.0
2009-10-06 16:45:00,79.065,79.145,78.995,79.08,9729699997.0
2009-10-06 17:00:00,79.08,79.255,79.055,79.17,10572699991.0
2009-10-06 17:15:00,79.17,79.2,79.065,79.075,9598199984.0
2009-10-06 17:30:00,79.075,79.1,79.015,79.065,9593800008.0
2009-10-06 17:45:00,79.065,79.11,79.03,79.095,7339499996.0
2009-10-06 18:00:00,79.095,79.15,79.075,79.11,5484899999.0
2009-10-06 18:15:00,79.11,79.14,79.08,79.095,5404900001.0
2009-10-06 18:30:00,79.095,79.105,79.025,79.04,5691600002.0
2009-10-06 18:45:00,79.045,79.065,78.98,78.99,5700900001.0
2009-10-06 19:00:00,78.99,79.065,78.95,79.065,6451599999.0
2009-10-06 19:15:00,79.06,79.075,78.965,78.965,4445600009.0
2009-10-06 19:30:00,78.965,79.05,78.935,78.955,3406200004.0
2009-10-06 19:45:00,78.955,79.015,78.925,78.975,6100500002.0
2009-10-06 20:00:00,78.975,78.99,78.915,78.95,5168999997.0
2009-10-06 20:15:00,78.95,78.97,78.81,78.83,5694499991.0
2009-10-06 20:30:00,78.83,78.865,78.795,78.83,6453400000.0
2009-10-06 20:45:00,78.825,78.975,78.825,78.965,6925399986.0
2009-10-06 21:00:00,78.97,79.075,78.94,79.015,4294600002.0
2009-10-06 21:15:00,79.015,79.06,78.975,79.0,5121899998.0
2009-10-06 21:30:00,79.0,79.035,78.92,78.94,4322199997.0
2009-10-06 21:45:00,78.935,79.005,78.91,78.99,3963399999.0
2009-10-06 22:00:00,78.985,78.995,78.945,78.955,1728500000.0
2009-10-06 22:15:00,78.955,79.0,78.925,78.965,1002600000.0
2009-10-06 22:30:00,78.97,79.02,78.95,79.0,1210200000.0
2009-10-06 22:45:00,79.0,79.06,79.0,79.06,867700000.0
2009-10-06 23:00:00,79.045,79.11,79.03,79.085,363500000.0
2009-10-06 23:15:00,79.07,79.08,78.957,79.032,1133700000.0
2009-10-06 23:30:00,79.065,79.065,79.017,79.05,1034800000.0
2009-10-06 23:45:00,79.05,79.075,79.001,79.04,902300000.0
2009-10-07 00:00:00,79.045,79.075,79.025,79.045,437600000.0
2009-10-07 00:15:00,79.055,79.075,78.93,79.0,839100000.0
2009-10-07 00:30:00,79.0,79.01,78.91,79.01,976000000.0
2009-10-07 00:45:00,79.01,79.03,78.94,78.95,1224200000.0
2009-10-07 01:00:00,78.955,79.005,78.895,79.005,1249100000.0
2009-10-07 01:15:00,79.005,79.015,78.96,78.99,1334400000.0
2009-10-07 01:30:00,78.99,79.045,78.94,79.025,1486300000.0
2009-10-07 01:45:00,79.025,79.115,79.005,79.045,2007000000.0
2009-10-07 02:00:00,79.045,79.15,79.035,79.11,3041500001.0
2009-10-07 02:15:00,79.11,79.115,78.975,78.985,2777600001.0
2009-10-07 02:30:00,78.98,79.1,78.96,79.025,3151000000.0
2009-10-07 02:45:00,79.025,79.075,78.96,79.045,3769900000.0
2009-10-07 03:00:00,79.045,79.06,78.95,79.005,3569900000.0
2009-10-07 03:15:00,78.995,79.05,78.915,78.945,2545300000.0
2009-10-07 03:30:00,78.945,78.945,78.87,78.895,3496500000.0
2009-10-07 03:45:00,78.895,78.965,78.855,78.96,2604700000.0
2009-10-07 04:00:00,78.96,78.96,78.855,78.87,1720900000.0
2009-10-07 04:15:00,78.865,78.95,78.86,78.95,1624800000.0
2009-10-07 04:30:00,78.945,78.97,78.87,78.965,1987500000.0
2009-10-07 04:45:00,78.965,79.005,78.91,78.94,1964100000.0
2009-10-07 05:00:00,78.935,79.035,78.925,79.03,2944500000.0
2009-10-07 05:15:00,79.025,79.025,78.985,79.01,2562499999.0
2009-10-07 05:30:00,79.01,79.06,78.98,79.035,3778400001.0
2009-10-07 05:45:00,79.035,79.045,78.885,78.955,6627199997.0
2009-10-07 06:00:00,78.955,79.05,78.915,79.05,4348499999.0
2009-10-07 06:15:00,79.05,79.06,78.935,78.95,3134200000.0
2009-10-07 06:30:00,78.94,79.025,78.935,78.995,2711300000.0
2009-10-07 06:45:00,78.995,79.055,78.995,79.02,3875400000.0
2009-10-07 07:00:00,79.015,79.045,78.945,78.96,4881899999.0
2009-10-07 07:15:00,78.96,79.005,78.93,78.955,4388999999.0
2009-10-07 07:30:00,78.955,79.055,78.945,78.98,5609600000.0
2009-10-07 07:45:00,78.98,79.005,78.91,78.93,4142700001.0
2009-10-07 08:00:00,78.925,78.995,78.845,78.925,6237900000.0
2009-10-07 08:15:00,78.925,79.025,78.915,78.95,8277899991.0
2009-10-07 08:30:00,78.95,78.95,78.875,78.91,8422699992.0
2009-10-07 08:45:00,78.91,78.915,78.77,78.825,12295199997.0
2009-10-07 09:00:00,78.825,78.86,78.715,78.845,11310799988.0
2009-10-07 09:15:00,78.85,78.985,78.85,78.9,10017199998.0
2009-10-07 09:30:00,78.9,78.945,78.73,78.75,10896699995.0
2009-10-07 09:45:00,78.75,78.825,78.68,78.72,10266800006.0
2009-10-07 10:00:00,78.72,78.82,78.695,78.775,7370900001.0
2009-10-07 10:15:00,78.775,78.795,78.695,78.7,9020800002.0
2009-10-07 10:30:00,78.7,78.875,78.7,78.855,9368500001.0
2009-10-07 10:45:00,78.855,78.905,78.825,78.865,7198099996.0
2009-10-07 11:00:00,78.865,78.895,78.795,78.8,8514099994.0
2009-10-07 11:15:00,78.8,78.87,78.8,78.865,7629700000.0
2009-10-07 11:30:00,78.865,78.96,78.865,78.91,9003899996.0
2009-10-07 11:45:00,78.91,78.93,78.845,78.85,7654099987.0
2009-10-07 12:00:00,78.85,78.87,78.755,78.77,5808800000.0
2009-10-07 12:15:00,78.775,78.865,78.745,78.75,8082899999.0
2009-10-07 12:30:00,78.75,78.78,78.62,78.68,7992899988.0
2009-10-07 12:45:00,78.685,79.085,78.66,78.885,12308100001.0
2009-10-07 13:00:00,78.885,79.14,78.855,79.01,12415099994.0
2009-10-07 13:15:00,79.01,79.215,78.97,79.08,11898700012.0
2009-10-07 13:30:00,79.08,79.115,79.005,79.115,8681899990.0
2009-10-07 13:45:00,79.12,79.13,78.98,79.015,7474299990.0
2009-10-07 14:00:00,79.01,79.2,78.975,79.145,13060099997.0
2009-10-07 14:15:00,79.15,79.235,79.095,79.185,11501499970.0
2009-10-07 14:30:00,79.18,79.32,79.075,79.25,10896100001.0
2009-10-07 14:45:00,79.25,79.28,79.095,79.16,11479099983.0
2009-10-07 15:00:00,79.155,79.355,79.15,79.26,11282199989.0
2009-10-07 15:15:00,79.26,79.33,79.245,79.31,7671700003.0
2009-10-07 15:30:00,79.31,79.41,79.24,79.25,11048699992.0
2009-10-07 15:45:00,79.255,79.32,79.155,79.155,11060699985.0
2009-10-07 16:00:00,79.155,79.175,79.03,79.115,10494499997.0
2009-10-07 16:15:00,79.115,79.225,79.11,79.225,9399499995.0
2009-10-07 16:30:00,79.225,79.225,79.035,79.105,10758199996.0
2009-10-07 16:45:00,79.105,79.15,79.06,79.105,7982000004.0
2009-10-07 17:00:00,79.1,79.155,79.03,79.05,8948699994.0
2009-10-07 17:15:00,79.05,79.07,78.865,78.91,9235099989.0
2009-10-07 17:30:00,78.91,78.91,78.81,78.83,8858499993.0
2009-10-07 17:45:00,78.835,78.84,78.775,78.775,8825899998.0
2009-10-07 18:00:00,78.775,78.905,78.77,78.875,5649400004.0
2009-10-07 18:15:00,78.875,78.95,78.865,78.87,4729699999.0
2009-10-07 18:30:00,78.87,78.885,78.81,78.865,4922099996.0
2009-10-07 18:45:00,78.865,78.9,78.825,78.85,4353299996.0
2009-10-07 19:00:00,78.85,78.9,78.72,78.74,4232500000.0
2009-10-07 19:15:00,78.74,78.785,78.67,78.7,3619199995.0
2009-10-07 19:30:00,78.69,78.7,78.615,78.63,5300999999.0
2009-10-07 19:45:00,78.635,78.7,78.605,78.66,5082200000.0
2009-10-07 20:00:00,78.655,78.665,78.58,78.635,5148000000.0
2009-10-07 20:15:00,78.635,78.67,78.595,78.625,5080800001.0
2009-10-07 20:30:00,78.625,78.65,78.595,78.62,3814100001.0
2009-10-07 20:45:00,78.62,78.765,78.61,78.74,4674700001.0
2009-10-07 21:00:00,78.74,78.78,78.68,78.775,4657200000.0
2009-10-07 21:15:00,78.77,78.81,78.7,78.75,5129200001.0
2009-10-07 21:30:00,78.75,78.795,78.735,78.775,3465700002.0
2009-10-07 21:45:00,78.775,78.865,78.755,78.835,3806499995.0
2009-10-07 22:00:00,78.83,78.94,78.8,78.875,1638000000.0
2009-10-07 22:15:00,78.875,78.89,78.81,78.82,645300000.0
2009-10-07 22:30:00,78.82,78.93,78.805,78.895,1507600000.0
2009-10-07 22:45:00,78.895,78.985,78.895,78.93,1366700000.0
2009-10-07 23:00:00,78.925,78.965,78.85,78.95,617500000.0
2009-10-07 23:15:00,78.95,78.96,78.883,78.915,624300000.0
2009-10-07 23:30:00,78.915,78.935,78.846,78.905,812000000.0
2009-10-07 23:45:00,78.9,78.915,78.817,78.885,1039600000.0
2009-10-08 00:00:00,78.89,78.925,78.875,78.92,1389300000.0
2009-10-08 00:15:00,78.915,78.955,78.905,78.915,821100000.0
2009-10-08 00:30:00,78.915,79.0,78.875,78.975,784600000.0
2009-10-08 00:45:00,78.975,78.985,78.895,78.95,1015400000.0
2009-10-08 01:00:00,78.95,78.985,78.91,78.95,992200000.0
2009-10-08 01:15:00,78.95,79.08,78.95,79.04,2671900000.0
2009-10-08 01:30:00,79.04,79.095,79.015,79.055,4245500000.0
2009-10-08 01:45:00,79.055,79.1,79.025,79.075,1646100000.0
2009-10-08 02:00:00,79.075,79.125,79.025,79.05,2807700000.0
2009-10-08 02:15:00,79.05,79.09,78.99,79.02,2885100000.0
2009-10-08 02:30:00,79.015,79.685,79.015,79.525,5488400001.0
2009-10-08 02:45:00,79.52,79.625,79.41,79.575,4218000000.0
2009-10-08 03:00:00,79.585,79.73,79.57,79.69,3179700000.0
2009-10-08 03:15:00,79.695,79.745,79.545,79.69,5057100000.0
2009-10-08 03:30:00,79.69,79.735,79.62,79.67,3477000000.0
2009-10-08 03:45:00,79.67,79.73,79.64,79.7,2528000000.0
2009-10-08 04:00:00,79.695,79.725,79.645,79.715,3215500000.0
2009-10-08 04:15:00,79.715,79.765,79.575,79.605,3949800000.0
2009-10-08 04:30:00,79.605,79.71,79.58,79.705,3101700001.0
2009-10-08 04:45:00,79.7,79.72,79.595,79.665,3903500002.0
2009-10-08 05:00:00,79.665,79.675,79.61,79.665,2284600000.0
2009-10-08 05:15:00,79.665,79.69,79.62,79.655,2733400000.0
2009-10-08 05:30:00,79.66,79.715,79.625,79.665,2167400000.0
2009-10-08 05:45:00,79.67,79.68,79.61,79.64,2736000000.0
2009-10-08 06:00:00,79.64,79.7,79.635,79.65,2274299999.0
2009-10-08 06:15:00,79.65,79.685,79.56,79.585,3364500000.0
2009-10-08 06:30:00,79.585,79.615,79.515,79.535,2329200000.0
2009-10-08 06:45:00,79.53,79.63,79.525,79.56,3951200000.0
2009-10-08 07:00:00,79.56,79.605,79.525,79.54,5017800000.0
2009-10-08 07:15:00,79.54,79.635,79.53,79.585,4938700001.0
2009-10-08 07:30:00,79.585,79.68,79.57,79.645,4829499999.0
2009-10-08 07:45:00,79.64,79.735,79.635,79.725,4450199998.0
2009-10-08 08:00:00,79.725,79.74,79.6,79.69,5817800000.0
2009-10-08 08:15:00,79.69,79.745,79.625,79.725,6558400001.0
2009-10-08 08:30:00,79.725,79.805,79.725,79.735,7424299995.0
2009-10-08 08:45:00,79.735,79.79,79.665,79.71,8381799997.0
2009-10-08 09:00:00,79.715,79.825,79.685,79.735,8274999992.0
2009-10-08 09:15:00,79.735,79.77,79.67,79.715,7721899997.0
2009-10-08 09:30:00,79.715,79.82,79.715,79.79,5140299998.0
2009-10-08 09:45:00,79.79,79.83,79.75,79.78,8307899991.0
2009-10-08 10:00:00,79.785,79.9,79.765,79.845,9250599991.0
2009-10-08 10:15:00,79.845,79.88,79.735,79.765,7642799991.0
2009-10-08 10:30:00,79.76,79.76,79.71,79.715,5908099996.0
2009-10-08 10:45:00,79.715,79.77,79.695,79.73,5678900000.0
2009-10-08 11:00:00,79.735,79.835,79.695,79.82,6070900001.0
2009-10-08 11:15:00,79.82,79.855,79.775,79.82,6591099988.0
2009-10-08 11:30:00,79.825,79.835,79.75,79.775,5899699999.0
2009-10-08 11:45:00,79.775,79.82,79.74,79.785,5511899998.0
2009-10-08 12:00:00,79.785,79.81,79.72,79.76,5301499998.0
2009-10-08 12:15:00,79.76,80.0,79.745,79.965,8668700001.0
2009-10-08 12:30:00,79.97,80.015,79.875,79.935,7234299994.0
2009-10-08 12:45:00,79.935,79.965,79.855,79.87,6622300001.0
2009-10-08 13:00:00,79.87,79.895,79.77,79.8,6891899989.0
2009-10-08 13:15:00,79.8,79.87,79.79,79.865,5333900004.0
2009-10-08 13:30:00,79.865,79.87,79.825,79.855,5489400000.0
2009-10-08 13:45:00,79.85,79.875,79.805,79.845,5770499996.0
2009-10-08 14:00:00,79.845,79.85,79.76,79.8,5233000000.0
2009-10-08 14:15:00,79.8,79.87,79.765,79.795,6123800001.0
2009-10-08 14:30:00,79.805,79.995,79.805,79.85,6631499997.0
2009-10-08 14:45:00,79.85,79.955,79.83,79.875,7959399996.0
2009-10-08 15:00:00,79.875,79.955,79.825,79.93,7431800003.0
2009-10-08 15:15:00,79.93,80.075,79.875,79.925,8869699995.0
2009-10-08 15:30:00,79.925,79.965,79.83,79.87,7987199995.0
2009-10-08 15:45:00,79.875,79.915,79.8,79.8,9425699994.0
2009-10-08 16:00:00,79.805,79.895,79.725,79.89,7307399997.0
2009-10-08 16:15:00,79.89,79.985,79.875,79.955,8244499994.0
2009-10-08 16:30:00,79.95,79.965,79.845,79.85,8094600003.0
2009-10-08 16:45:00,79.86,79.95,79.85,79.86,6275999996.0
2009-10-08 17:00:00,79.865,80.05,79.865,80.025,9669400000.0
2009-10-08 17:15:00,80.025,80.265,80.025,80.21,8772999996.0
2009-10-08 17:30:00,80.21,80.315,80.2,80.235,7323900006.0
2009-10-08 17:45:00,80.235,80.31,80.175,80.2,5543999998.0
2009-10-08 18:00:00,80.2,80.225,80.13,80.185,6160300001.0
2009-10-08 18:15:00,80.185,80.27,80.1,80.2,6186100001.0
2009-10-08 18:30:00,80.205,80.225,80.115,80.13,7965299998.0
2009-10-08 18:45:00,80.13,80.19,80.11,80.18,4685900001.0
2009-10-08 19:00:00,80.185,80.25,80.14,80.22,8742899994.0
2009-10-08 19:15:00,80.22,80.26,80.175,80.195,5325400002.0
2009-10-08 19:30:00,80.195,80.26,80.17,80.23,7617600001.0
2009-10-08 19:45:00,80.225,80.245,80.15,80.205,4172799999.0
2009-10-08 20:00:00,80.205,80.21,80.135,80.14,5731100004.0
2009-10-08 20:15:00,80.14,80.195,80.1,80.17,6725500007.0
2009-10-08 20:30:00,80.17,80.195,80.095,80.115,5372800001.0
2009-10-08 20:45:00,80.115,80.19,80.105,80.18,3933500001.0
2009-10-08 21:00:00,80.18,80.225,80.15,80.175,3641599998.0
2009-10-08 21:15:00,80.185,80.205,80.1,80.115,2716699997.0
2009-10-08 21:30:00,80.115,80.18,80.09,80.145,4103399997.0
2009-10-08 21:45:00,80.14,80.165,80.085,80.1,3798699999.0
2009-10-08 22:00:00,80.105,80.12,80.07,80.12,1583600000.0
2009-10-08 22:15:00,80.12,80.15,80.11,80.145,889000000.0
2009-10-08 22:30:00,80.145,80.15,80.09,80.13,1550300000.0
2009-10-08 22:45:00,80.13,80.14,80.055,80.075,1217900000.0
2009-10-08 23:00:00,80.055,80.11,80.04,80.11,320600000.0
2009-10-08 23:15:00,80.11,80.12,80.05,80.105,704100000.0
2009-10-08 23:30:00,80.105,80.14,80.055,80.085,760000000.0
2009-10-08 23:45:00,80.085,80.165,80.03,80.135,1190400000.0
2009-10-09 00:00:00,80.125,80.13,80.065,80.11,1133500000.0
2009-10-09 00:15:00,80.11,80.115,80.045,80.08,790700000.0
2009-10-09 00:30:00,80.075,80.115,80.053,80.09,1215000000.0
2009-10-09 00:45:00,80.095,80.15,80.09,80.115,550600000.0
2009-10-09 01:00:00,80.115,80.135,79.995,80.12,3289599999.0
2009-10-09 01:15:00,80.12,80.195,80.065,80.12,2696100000.0
2009-10-09 01:30:00,80.14,80.19,80.095,80.145,1546200000.0
2009-10-09 01:45:00,80.14,80.255,80.11,80.23,1947100000.0
2009-10-09 02:00:00,80.23,80.285,80.175,80.22,3916800000.0
2009-10-09 02:15:00,80.22,80.255,80.105,80.22,2530500000.0
2009-10-09 02:30:00,80.22,80.28,80.18,80.215,3435200001.0
2009-10-09 02:45:00,80.22,80.29,80.195,80.235,3395999999.0
2009-10-09 03:00:00,80.235,80.31,80.23,80.24,1962500000.0
2009-10-09 03:15:00,80.24,80.385,80.24,80.37,2592900000.0
2009-10-09 03:30:00,80.365,80.49,80.35,80.355,3772000000.0
2009-10-09 03:45:00,80.355,80.46,80.345,80.415,5498800000.0
2009-10-09 04:00:00,80.42,80.445,80.32,80.345,3143400000.0
2009-10-09 04:15:00,80.34,80.445,80.315,80.43,4362599998.0
2009-10-09 04:30:00,80.43,80.485,80.39,80.475,4558800001.0
2009-10-09 04:45:00,80.475,80.51,80.41,80.46,5667799999.0
2009-10-09 05:00:00,80.46,80.47,80.395,80.43,3670799998.0
2009-10-09 05:15:00,80.43,80.495,80.39,80.445,3749200000.0
2009-10-09 05:30:00,80.435,80.51,80.43,80.475,2614000001.0
2009-10-09 05:45:00,80.475,80.65,80.47,80.615,4874699998.0
2009-10-09 06:00:00,80.595,80.74,80.59,80.705,5135100002.0
2009-10-09 06:15:00,80.705,80.76,80.685,80.685,4931900000.0
2009-10-09 06:30:00,80.685,80.69,80.58,80.595,4557899999.0
2009-10-09 06:45:00,80.6,80.68,80.56,80.655,3158099999.0
2009-10-09 07:00:00,80.655,80.68,80.595,80.615,3867200001.0
2009-10-09 07:15:00,80.61,80.65,80.56,80.585,4462000000.0
2009-10-09 07:30:00,80.585,80.64,80.565,80.59,2909300000.0
2009-10-09 07:45:00,80.6,80.625,80.56,80.615,3197600001.0
2009-10-09 08:00:00,80.62,80.635,80.53,80.53,4795600000.0
2009-10-09 08:15:00,80.53,80.6,80.52,80.545,3287500000.0
2009-10-09 08:30:00,80.54,80.645,80.53,80.59,6619600003.0
2009-10-09 08:45:00,80.59,80.655,80.545,80.55,7999800004.0
2009-10-09 09:00:00,80.55,80.7,80.53,80.695,6863499996.0
2009-10-09 09:15:00,80.695,80.86,80.645,80.8,10933900001.0
2009-10-09 09:30:00,80.805,80.84,80.72,80.745,9979800016.0
2009-10-09 09:45:00,80.745,80.785,80.655,80.665,7639700007.0
2009-10-09 10:00:00,80.665,80.72,80.64,80.65,8241200003.0
2009-10-09 10:15:00,80.655,80.66,80.555,80.57,8054599993.0
2009-10-09 10:30:00,80.57,80.615,80.515,80.53,7585200001.0
2009-10-09 10:45:00,80.53,80.555,80.445,80.45,8011200000.0
2009-10-09 11:00:00,80.45,80.525,80.415,80.45,8609700002.0
2009-10-09 11:15:00,80.46,80.485,80.425,80.46,5729500004.0
2009-10-09 11:30:00,80.455,80.48,80.25,80.255,7422099995.0
2009-10-09 11:45:00,80.255,80.38,80.245,80.27,9648300001.0
2009-10-09 12:00:00,80.27,80.42,80.225,80.39,7524999994.0
2009-10-09 12:15:00,80.39,80.455,80.35,80.435,8029299998.0
2009-10-09 12:30:00,80.435,80.44,80.33,80.35,7008699994.0
2009-10-09 12:45:00,80.35,80.515,80.35,80.485,6810800005.0
2009-10-09 13:00:00,80.485,80.545,80.455,80.5,7567700003.0
2009-10-09 13:15:00,80.5,80.555,80.425,80.495,7217300000.0
2009-10-09 13:30:00,80.495,80.565,80.42,80.435,8375000010.0
2009-10-09 13:45:00,80.44,80.495,80.415,80.47,5620000000.0
2009-10-09 14:00:00,80.47,80.52,80.42,80.475,7730399996.0
2009-10-09 14:15:00,80.475,80.57,80.44,80.49,8180200001.0
2009-10-09 14:30:00,80.49,80.59,80.47,80.575,9266400004.0
2009-10-09 14:45:00,80.575,80.805,80.565,80.73,8396999998.0
2009-10-09 15:00:00,80.735,80.775,80.645,80.75,8841800000.0
2009-10-09 15:15:00,80.75,80.795,80.715,80.76,8891400001.0
2009-10-09 15:30:00,80.76,80.835,80.71,80.74,9723800001.0
2009-10-09 15:45:00,80.74,80.88,80.73,80.815,11346499996.0
2009-10-09 16:00:00,80.815,80.975,80.79,80.965,10876999996.0
2009-10-09 16:15:00,80.97,81.035,80.925,80.945,10196799990.0
2009-10-09 16:30:00,80.945,80.995,80.88,80.895,7976000002.0
2009-10-09 16:45:00,80.895,80.975,80.81,80.87,9071599997.0
2009-10-09 17:00:00,80.87,80.91,80.82,80.875,10151400003.0
2009-10-09 17:15:00,80.875,80.98,80.86,80.895,10051199993.0
2009-10-09 17:30:00,80.9,81.055,80.89,81.035,9121900006.0
2009-10-09 17:45:00,81.035,81.08,80.97,80.99,10707399989.0
2009-10-09 18:00:00,80.99,81.015,80.875,80.905,9678099999.0
2009-10-09 18:15:00,80.9,80.985,80.855,80.98,7532900001.0
2009-10-09 18:30:00,80.985,81.005,80.93,80.935,8537699993.0
2009-10-09 18:45:00,80.935,81.05,80.92,81.03,6483199999.0
2009-10-09 19:00:00,81.025,81.055,81.005,81.015,5675099992.0
2009-10-09 19:15:00,81.015,81.11,81.015,81.11,3668699999.0
2009-10-09 19:30:00,81.11,81.145,81.035,81.075,4619999999.0
2009-10-09 19:45:00,81.07,81.125,81.035,81.1,4641099997.0
2009-10-09 20:00:00,81.105,81.145,81.055,81.1,5152400002.0
2009-10-09 20:15:00,81.105,81.16,81.075,81.13,5051299994.0
2009-10-09 20:30:00,81.13,81.155,81.05,81.09,4614299997.0
2009-10-09 20:45:00,81.09,81.12,81.045,81.11,4863499993.0
2009-10-09 21:00:00,81.115,81.215,81.095,81.21,3089600000.0
2009-10-09 21:15:00,81.21,81.215,81.125,81.15,1992000000.0
2009-10-09 21:30:00,81.15,81.15,81.085,81.135,1733700000.0
2009-10-09 21:45:00,81.13,81.17,81.07,81.115,2009600000.0
2009-10-09 22:00:00,81.115,81.15,81.105,81.13,1079600000.0
2009-10-09 22:15:00,81.135,81.195,81.103,81.145,1665400000.0
2009-10-09 22:30:00,81.125,81.18,81.1,81.12,827300000.0
2009-10-09 22:45:00,81.115,81.19,81.02,81.085,587700000.0
2009-10-11 23:00:00,80.99,81.085,80.887,81.06,1052300000.0
2009-10-11 23:15:00,81.065,81.18,81.055,81.145,401000000.0
2009-10-11 23:30:00,81.135,81.135,81.005,81.01,1009000000.0
2009-10-11 23:45:00,81.05,81.106,81.03,81.065,669600000.0
2009-10-12 00:00:00,81.065,81.19,81.05,81.175,681900000.0
2009-10-12 00:15:00,81.175,81.295,81.14,81.245,1058000000.0
2009-10-12 00:30:00,81.24,81.275,81.22,81.23,620900000.0
2009-10-12 00:45:00,81.23,81.29,81.21,81.28,938100000.0
2009-10-12 01:00:00,81.28,81.32,81.245,81.3,908100000.0
2009-10-12 01:15:00,81.295,81.37,81.28,81.36,737600000.0
2009-10-12 01:30:00,81.36,81.375,81.315,81.355,607100000.0
2009-10-12 01:45:00,81.365,81.405,81.355,81.39,1055000000.0
2009-10-12 02:00:00,81.39,81.4,81.305,81.335,2445500002.0
2009-10-12 02:15:00,81.33,81.39,81.235,81.255,2283900000.0
2009-10-12 02:30:00,81.255,81.385,81.24,81.3,2806600001.0
2009-10-12 02:45:00,81.3,81.375,81.26,81.27,2529800000.0
2009-10-12 03:00:00,81.265,81.355,81.26,81.31,2488300000.0
2009-10-12 03:15:00,81.31,81.33,81.255,81.29,1879100000.0
2009-10-12 03:30:00,81.295,81.39,81.265,81.375,2410299999.0
2009-10-12 03:45:00,81.37,81.37,81.225,81.285,4407099999.0
2009-10-12 04:00:00,81.29,81.315,81.23,81.275,4276900001.0
2009-10-12 04:15:00,81.28,81.32,81.23,81.265,2046000001.0
2009-10-12 04:30:00,81.27,81.33,81.235,81.33,3403100000.0
2009-10-12 04:45:00,81.33,81.36,81.27,81.325,3669399998.0
2009-10-12 05:00:00,81.325,81.355,81.285,81.315,2188500000.0
2009-10-12 05:15:00,81.32,81.34,81.28,81.28,2979600001.0
2009-10-12 05:30:00,81.28,81.345,81.275,81.305,2475500001.0
2009-10-12 05:45:00,81.305,81.36,81.285,81.315,2592900000.0
2009-10-12 06:00:00,81.315,81.335,81.26,81.33,2375200001.0
2009-10-12 06:15:00,81.33,81.33,81.285,81.3,2687700000.0
2009-10-12 06:30:00,81.3,81.395,81.3,81.385,2857000000.0
2009-10-12 06:45:00,81.385,81.415,81.36,81.405,3386300000.0
2009-10-12 07:00:00,81.405,81.425,81.365,81.37,3801300001.0
2009-10-12 07:15:00,81.38,81.49,81.36,81.465,3928599995.0
2009-10-12 07:30:00,81.46,81.465,81.385,81.39,2939500000.0
2009-10-12 07:45:00,81.39,81.43,81.355,81.41,2671300000.0
2009-10-12 08:00:00,81.41,81.435,81.355,81.37,5231500001.0
2009-10-12 08:15:00,81.37,81.44,81.325,81.335,6423600003.0
2009-10-12 08:30:00,81.335,81.35,81.24,81.285,7029000005.0
2009-10-12 08:45:00,81.28,81.3,81.235,81.285,6556200003.0
2009-10-12 09:00:00,81.285,81.29,81.13,81.145,8951600000.0
2009-10-12 09:15:00,81.15,81.17,81.075,81.16,8218600001.0
2009-10-12 09:30:00,81.16,81.31,81.135,81.275,10625600008.0
2009-10-12 09:45:00,81.275,81.355,81.23,81.265,9774800009.0
2009-10-12 10:00:00,81.27,81.355,81.255,81.33,9902800005.0
2009-10-12 10:15:00,81.325,81.495,81.325,81.495,10668300009.0
2009-10-12 10:30:00,81.485,81.555,81.43,81.54,7878300010.0
2009-10-12 10:45:00,81.53,81.69,81.5,81.64,9606300007.0
2009-10-12 11:00:00,81.64,81.645,81.595,81.605,8367000006.0
2009-10-12 11:15:00,81.605,81.66,81.585,81.585,8308800005.0
2009-10-12 11:30:00,81.585,81.67,81.565,81.665,6836800005.0
2009-10-12 11:45:00,81.665,81.79,81.65,81.745,6165500007.0
2009-10-12 12:00:00,81.75,81.865,81.73,81.775,9468800004.0
2009-10-12 12:15:00,81.775,81.78,81.695,81.73,6858700003.0
2009-10-12 12:30:00,81.73,81.765,81.63,81.68,9372599994.0
2009-10-12 12:45:00,81.685,81.745,81.63,81.65,7381900006.0
2009-10-12 13:00:00,81.65,81.67,81.56,81.6,8588100000.0
2009-10-12 13:15:00,81.6,81.65,81.555,81.61,6275500005.0
2009-10-12 13:30:00,81.61,81.67,81.595,81.635,4410799996.0
2009-10-12 13:45:00,81.635,81.695,81.565,81.58,7816299995.0
2009-10-12 14:00:00,81.575,81.7,81.52,81.625,6297300001.0
2009-10-12 14:15:00,81.625,81.645,81.52,81.575,4381600004.0
2009-10-12 14:30:00,81.575,81.605,81.5,81.52,6402700001.0
2009-10-12 14:45:00,81.515,81.57,81.505,81.555,5839100000.0
2009-10-12 15:00:00,81.555,81.575,81.48,81.51,4589000003.0
2009-10-12 15:15:00,81.51,81.51,81.41,81.425,5051100001.0
2009-10-12 15:30:00,81.41,81.465,81.36,81.415,8282800004.0
2009-10-12 15:45:00,81.42,81.435,81.315,81.345,9634399994.0
2009-10-12 16:00:00,81.345,81.375,81.25,81.27,8059999995.0
2009-10-12 16:15:00,81.27,81.43,81.235,81.425,9331800002.0
2009-10-12 16:30:00,81.425,81.505,81.425,81.495,5689000000.0
2009-10-12 16:45:00,81.495,81.535,81.395,81.415,10531999993.0
2009-10-12 17:00:00,81.415,81.45,81.375,81.375,7245800002.0
2009-10-12 17:15:00,81.375,81.42,81.365,81.38,7460299997.0
2009-10-12 17:30:00,81.38,81.395,81.285,81.33,8075500006.0
2009-10-12 17:45:00,81.33,81.33,81.27,81.305,4680299997.0
2009-10-12 18:00:00,81.31,81.385,81.275,81.355,5803499995.0
2009-10-12 18:15:00,81.355,81.445,81.345,81.405,4921499997.0
2009-10-12 18:30:00,81.395,81.425,81.36,81.425,2794899996.0
2009-10-12 18:45:00,81.425,81.43,81.395,81.41,3203300001.0
2009-10-12 19:00:00,81.41,81.445,81.4,81.41,2989900002.0
2009-10-12 19:15:00,81.405,81.495,81.39,81.475,4274699998.0
2009-10-12 19:30:00,81.475,81.545,81.45,81.49,3936400003.0
2009-10-12 19:45:00,81.49,81.525,81.44,81.445,4954800001.0
2009-10-12 20:00:00,81.45,81.485,81.435,81.46,3662700003.0
2009-10-12 20:15:00,81.46,81.47,81.35,81.355,5233399988.0
2009-10-12 20:30:00,81.355,81.39,81.265,81.335,4083000001.0
2009-10-12 20:45:00,81.335,81.365,81.3,81.325,4554199998.0
2009-10-12 21:00:00,81.325,81.43,81.295,81.42,4148899995.0
2009-10-12 21:15:00,81.42,81.47,81.41,81.46,1732900000.0
2009-10-12 21:30:00,81.46,81.475,81.42,81.43,2218000000.0
2009-10-12 21:45:00,81.43,81.5,81.43,81.485,2393900001.0
2009-10-12 22:00:00,81.485,81.52,81.48,81.515,691400000.0
2009-10-12 22:15:00,81.515,81.54,81.505,81.515,900200000.0
2009-10-12 22:30:00,81.515,81.545,81.48,81.52,1127100000.0
2009-10-12 22:45:00,81.52,81.525,81.46,81.475,712200000.0
2009-10-12 23:00:00,81.475,81.515,81.455,81.465,410100000.0
2009-10-12 23:15:00,81.465,81.495,81.4,81.45,848900000.0
2009-10-12 23:30:00,81.45,81.46,81.42,81.435,435200000.0
2009-10-12 23:45:00,81.45,81.52,81.422,81.44,983700000.0
2009-10-13 00:00:00,81.43,81.51,81.415,81.46,1267800000.0
2009-10-13 00:15:00,81.46,81.475,81.41,81.435,908700000.0
2009-10-13 00:30:00,81.44,81.47,81.416,81.445,930600000.0
2009-10-13 00:45:00,81.445,81.47,81.34,81.405,1663700000.0
2009-10-13 01:00:00,81.41,81.445,81.385,81.44,1195500000.0
2009-10-13 01:15:00,81.435,81.505,81.43,81.495,1446099999.0
2009-10-13 01:30:00,81.485,81.525,81.395,81.465,2592099999.0
2009-10-13 01:45:00,81.465,81.515,81.39,81.455,1408100000.0
2009-10-13 02:00:00,81.455,81.515,81.435,81.455,1809700000.0
2009-10-13 02:15:00,81.455,81.505,81.425,81.485,2000200000.0
2009-10-13 02:30:00,81.485,81.5,81.405,81.465,3462500000.0
2009-10-13 02:45:00,81.465,81.51,81.425,81.45,2493700000.0
2009-10-13 03:00:00,81.45,81.475,81.38,81.405,3645100001.0
2009-10-13 03:15:00,81.405,81.525,81.395,81.495,2758600000.0
2009-10-13 03:30:00,81.5,81.545,81.48,81.52,1903900000.0
2009-10-13 03:45:00,81.52,81.53,81.46,81.465,1651499999.0
2009-10-13 04:00:00,81.47,81.545,81.455,81.46,2696000000.0
2009-10-13 04:15:00,81.46,81.475,81.365,81.39,2484100000.0
2009-10-13 04:30:00,81.385,81.49,81.385,81.44,1979600000.0
2009-10-13 04:45:00,81.45,81.53,81.445,81.465,3289100001.0
2009-10-13 05:00:00,81.46,81.51,81.44,81.5,3501300000.0
2009-10-13 05:15:00,81.5,81.505,81.41,81.44,2506299999.0
2009-10-13 05:30:00,81.44,81.55,81.41,81.515,2253300000.0
2009-10-13 05:45:00,81.515,81.595,81.495,81.58,3763200000.0
2009-10-13 06:00:00,81.575,81.585,81.51,81.565,4756500004.0
2009-10-13 06:15:00,81.565,81.61,81.555,81.58,4468700000.0
2009-10-13 06:30:00,81.585,81.635,81.54,81.575,3482800000.0
2009-10-13 06:45:00,81.58,81.61,81.555,81.57,3450900000.0
2009-10-13 07:00:00,81.57,81.635,81.57,81.605,3204900000.0
2009-10-13 07:15:00,81.605,81.62,81.54,81.565,3992799994.0
2009-10-13 07:30:00,81.56,81.675,81.545,81.6,5724799998.0
2009-10-13 07:45:00,81.605,81.61,81.505,81.585,4109200000.0
2009-10-13 08:00:00,81.585,81.65,81.545,81.615,3910200002.0
2009-10-13 08:15:00,81.615,81.655,81.53,81.53,5978200002.0
2009-10-13 08:30:00,81.53,81.715,81.53,81.595,9769500002.0
2009-10-13 08:45:00,81.595,81.7,81.595,81.69,7352000001.0
2009-10-13 09:00:00,81.695,81.765,81.55,81.565,12136799997.0
2009-10-13 09:15:00,81.565,81.695,81.555,81.63,9406700009.0
2009-10-13 09:30:00,81.635,81.655,81.49,81.555,9632300000.0
2009-10-13 09:45:00,81.56,81.57,81.445,81.51,8320100000.0
2009-10-13 10:00:00,81.51,81.635,81.505,81.54,8914600001.0
2009-10-13 10:15:00,81.54,81.54,81.435,81.525,8356000001.0
2009-10-13 10:30:00,81.525,81.545,81.385,81.525,8454299999.0
2009-10-13 10:45:00,81.525,81.61,81.49,81.59,8538400006.0
2009-10-13 11:00:00,81.595,81.645,81.35,81.365,9298700004.0
2009-10-13 11:15:00,81.365,81.535,81.365,81.51,10483800005.0
2009-10-13 11:30:00,81.51,81.52,81.445,81.47,7063799993.0
2009-10-13 11:45:00,81.475,81.545,81.45,81.515,7766400003.0
2009-10-13 12:00:00,81.515,81.575,81.44,81.47,8171499997.0
2009-10-13 12:15:00,81.47,81.49,81.365,81.44,7198500002.0
2009-10-13 12:30:00,81.44,81.55,81.4,81.525,8242599990.0
2009-10-13 12:45:00,81.535,81.645,81.52,81.595,8606100005.0
2009-10-13 13:00:00,81.59,81.69,81.585,81.665,11197300002.0
2009-10-13 13:15:00,81.665,81.695,81.58,81.62,9645899998.0
2009-10-13 13:30:00,81.62,81.65,81.545,81.595,6153600002.0
2009-10-13 13:45:00,81.595,81.655,81.465,81.465,7833799993.0
2009-10-13 14:00:00,81.465,81.505,81.375,81.4,6156200000.0
2009-10-13 14:15:00,81.405,81.48,81.32,81.355,7011999999.0
2009-10-13 14:30:00,81.355,81.435,81.355,81.425,4052600000.0
2009-10-13 14:45:00,81.425,81.435,81.345,81.355,7248600005.0
2009-10-13 15:00:00,81.355,81.535,81.355,81.435,10704800001.0
2009-10-13 15:15:00,81.435,81.455,81.335,81.345,6378999996.0
2009-10-13 15:30:00,81.345,81.41,81.26,81.26,9766800002.0
2009-10-13 15:45:00,81.265,81.345,81.125,81.15,10633700005.0
2009-10-13 16:00:00,81.15,81.165,80.995,81.115,10077800009.0
2009-10-13 16:15:00,81.115,81.16,81.02,81.16,9932700003.0
2009-10-13 16:30:00,81.16,81.225,81.085,81.105,9547900007.0
2009-10-13 16:45:00,81.105,81.21,81.07,81.17,7948200006.0
2009-10-13 17:00:00,81.17,81.2,81.05,81.075,10127100006.0
2009-10-13 17:15:00,81.075,81.13,81.07,81.085,10316699997.0
2009-10-13 17:30:00,81.085,81.395,81.075,81.395,10621600010.0
2009-10-13 17:45:00,81.395,81.42,81.305,81.385,9746600014.0
2009-10-13 18:00:00,81.385,81.415,81.295,81.34,6509700000.0
2009-10-13 18:15:00,81.34,81.35,81.255,81.29,5191900001.0
2009-10-13 18:30:00,81.29,81.345,81.27,81.305,2229200003.0
2009-10-13 18:45:00,81.305,81.34,81.285,81.29,2850299999.0
2009-10-13 19:00:00,81.285,81.305,81.25,81.255,3037500001.0
2009-10-13 19:15:00,81.255,81.325,81.245,81.265,3811200002.0
2009-10-13 19:30:00,81.26,81.265,81.185,81.185,4450999998.0
2009-10-13 19:45:00,81.185,81.21,81.04,81.21,7741600003.0
2009-10-13 20:00:00,81.205,81.505,81.195,81.26,8075199997.0
2009-10-13 20:15:00,81.26,81.33,81.205,81.265,7511399998.0
2009-10-13 20:30:00,81.265,81.39,81.25,81.345,6793800003.0
2009-10-13 20:45:00,81.345,81.38,81.2,81.2,7236699998.0
2009-10-13 21:00:00,81.205,81.285,81.205,81.27,4956500000.0
2009-10-13 21:15:00,81.275,81.305,81.255,81.29,3453400002.0
2009-10-13 21:30:00,81.29,81.32,81.25,81.26,2785200000.0
2009-10-13 21:45:00,81.265,81.28,81.225,81.25,2768100003.0
2009-10-13 22:00:00,81.255,81.255,81.2,81.2,1555900000.0
2009-10-13 22:15:00,81.2,81.3,81.2,81.295,1973400000.0
2009-10-13 22:30:00,81.285,81.515,81.285,81.495,1947500000.0
2009-10-13 22:45:00,81.495,81.54,81.425,81.495,1993500000.0
2009-10-13 23:00:00,81.495,81.57,81.455,81.485,514000000.0
2009-10-13 23:15:00,81.48,81.525,81.435,81.51,1282000001.0
2009-10-13 23:30:00,81.51,81.605,81.475,81.57,874900000.0
2009-10-13 23:45:00,81.575,81.58,81.473,81.505,782300000.0
2009-10-14 00:00:00,81.505,81.625,81.49,81.595,478200000.0
2009-10-14 00:15:00,81.595,81.595,81.405,81.435,972200000.0
2009-10-14 00:30:00,81.435,81.465,81.385,81.42,944000000.0
2009-10-14 00:45:00,81.415,81.455,81.355,81.36,1047100001.0
2009-10-14 01:00:00,81.36,81.435,81.3,81.34,1550400000.0
2009-10-14 01:15:00,81.35,81.4,81.325,81.35,1078400000.0
2009-10-14 01:30:00,81.35,81.495,81.35,81.39,1437900000.0
2009-10-14 01:45:00,81.39,81.51,81.355,81.495,1163400000.0
2009-10-14 02:00:00,81.495,81.565,81.405,81.555,1384400000.0
2009-10-14 02:15:00,81.55,81.555,81.465,81.49,1108900000.0
2009-10-14 02:30:00,81.49,81.51,81.39,81.39,1159900000.0
2009-10-14 02:45:00,81.39,81.47,81.39,81.415,1021400000.0
2009-10-14 03:00:00,81.415,81.435,81.355,81.4,1219300000.0
2009-10-14 03:15:00,81.395,81.455,81.36,81.385,2407900000.0
2009-10-14 03:30:00,81.385,81.385,81.19,81.33,3451900000.0
2009-10-14 03:45:00,81.325,81.35,81.185,81.3,3411900000.0
2009-10-14 04:00:00,81.3,81.3,81.215,81.245,2754800000.0
2009-10-14 04:15:00,81.245,81.28,81.215,81.265,1858800000.0
2009-10-14 04:30:00,81.265,81.335,81.205,81.26,2211600000.0
2009-10-14 04:45:00,81.26,81.265,81.13,81.145,2395300000.0
2009-10-14 05:00:00,81.14,81.3,81.125,81.255,2560000000.0
2009-10-14 05:15:00,81.255,81.345,81.245,81.335,1978800000.0
2009-10-14 05:30:00,81.335,81.375,81.28,81.285,1717400000.0
2009-10-14 05:45:00,81.29,81.35,81.215,81.26,2555500000.0
2009-10-14 06:00:00,81.26,81.345,81.205,81.275,3007800000.0
2009-10-14 06:15:00,81.275,81.365,81.255,81.3,2104299999.0
2009-10-14 06:30:00,81.295,81.33,81.195,81.32,2172500000.0
2009-10-14 06:45:00,81.32,81.33,81.235,81.28,2556399998.0
2009-10-14 07:00:00,81.28,81.335,81.235,81.25,2344600000.0
2009-10-14 07:15:00,81.25,81.375,81.24,81.35,2408100000.0
2009-10-14 07:30:00,81.35,81.35,81.275,81.32,2283400000.0
2009-10-14 07:45:00,81.32,81.39,81.29,81.345,2836600000.0
2009-10-14 08:00:00,81.345,81.395,81.305,81.38,4960800001.0
2009-10-14 08:15:00,81.38,81.465,81.375,81.42,5409200001.0
2009-10-14 08:30:00,81.415,81.46,81.38,81.405,8906900009.0
2009-10-14 08:45:00,81.405,81.445,81.335,81.405,8442300002.0
2009-10-14 09:00:00,81.405,81.52,81.395,81.52,10862100022.0
2009-10-14 09:15:00,81.52,81.58,81.47,81.515,9355500008.0
2009-10-14 09:30:00,81.515,81.515,81.405,81.425,8391200003.0
2009-10-14 09:45:00,81.425,81.58,81.425,81.56,10291600008.0
2009-10-14 10:00:00,81.57,81.605,81.49,81.545,9021500002.0
2009-10-14 10:15:00,81.545,81.6,81.535,81.575,8256300000.0
2009-10-14 10:30:00,81.575,81.64,81.485,81.55,6989700001.0
2009-10-14 10:45:00,81.555,81.615,81.505,81.525,8472700004.0
2009-10-14 11:00:00,81.52,81.55,81.46,81.5,8617100006.0
2009-10-14 11:15:00,81.5,81.555,81.48,81.515,7183000005.0
2009-10-14 11:30:00,81.515,81.58,81.51,81.545,5596400000.0
2009-10-14 11:45:00,81.545,81.575,81.49,81.505,7340100001.0
2009-10-14 12:00:00,81.49,81.595,81.47,81.595,5763000002.0
2009-10-14 12:15:00,81.595,81.66,81.59,81.635,6525999998.0
2009-10-14 12:30:00,81.635,81.655,81.59,81.6,4922700003.0
2009-10-14 12:45:00,81.605,81.74,81.57,81.715,5526300002.0
2009-10-14 13:00:00,81.72,81.855,81.61,81.835,10464100004.0
2009-10-14 13:15:00,81.835,82.005,81.81,81.86,11655500007.0
2009-10-14 13:30:00,81.86,81.93,81.835,81.855,8110200001.0
2009-10-14 13:45:00,81.855,81.875,81.755,81.815,6800500000.0
2009-10-14 14:00:00,81.815,81.825,81.63,81.695,6137800000.0
2009-10-14 14:15:00,81.695,81.82,81.69,81.75,7178399999.0
2009-10-14 14:30:00,81.745,81.985,81.745,81.855,10698400002.0
2009-10-14 14:45:00,81.855,81.87,81.73,81.775,8451699997.0
2009-10-14 15:00:00,81.78,81.795,81.65,81.67,8148800000.0
2009-10-14 15:15:00,81.67,81.695,81.61,81.635,5414800000.0
2009-10-14 15:30:00,81.64,81.655,81.245,81.485,10021899995.0
2009-10-14 15:45:00,81.48,81.525,81.435,81.495,7839500002.0
2009-10-14 16:00:00,81.495,81.6,81.45,81.58,5847400000.0
2009-10-14 16:15:00,81.58,81.62,81.525,81.56,8588299997.0
2009-10-14 16:30:00,81.555,81.59,81.48,81.5,7919099999.0
2009-10-14 16:45:00,81.5,81.535,81.45,81.535,7692400003.0
2009-10-14 17:00:00,81.535,81.605,81.52,81.53,9623600006.0
2009-10-14 17:15:00,81.53,81.655,81.495,81.625,6472000004.0
2009-10-14 17:30:00,81.63,81.67,81.56,81.625,6419400008.0
2009-10-14 17:45:00,81.635,81.695,81.63,81.66,5520000006.0
2009-10-14 18:00:00,81.655,81.735,81.62,81.725,5183900000.0
2009-10-14 18:15:00,81.725,81.735,81.625,81.635,3955100004.0
2009-10-14 18:30:00,81.635,81.645,81.52,81.53,4945100001.0
2009-10-14 18:45:00,81.53,81.61,81.525,81.595,3360500000.0
2009-10-14 19:00:00,81.595,81.765,81.57,81.73,5095599997.0
2009-10-14 19:15:00,81.73,81.735,81.505,81.54,5228299999.0
2009-10-14 19:30:00,81.54,81.595,81.49,81.595,4805700003.0
2009-10-14 19:45:00,81.59,81.63,81.56,81.565,3157700003.0
2009-10-14 20:00:00,81.565,81.69,81.475,81.665,8664300000.0
2009-10-14 20:15:00,81.66,81.75,81.605,81.7,7387799997.0
2009-10-14 20:30:00,81.7,81.8,81.675,81.795,6601099999.0
2009-10-14 20:45:00,81.795,81.815,81.705,81.77,5505500000.0
2009-10-14 21:00:00,81.765,81.85,81.765,81.775,5299100000.0
2009-10-14 21:15:00,81.775,81.815,81.745,81.79,3619000000.0
2009-10-14 21:30:00,81.79,81.805,81.715,81.725,2580700001.0
2009-10-14 21:45:00,81.725,81.75,81.67,81.68,3260500001.0
2009-10-14 22:00:00,81.68,81.71,81.63,81.65,1505600000.0
2009-10-14 22:15:00,81.65,81.74,81.65,81.74,1059500000.0
2009-10-14 22:30:00,81.74,81.77,81.68,81.69,999700000.0
2009-10-14 22:45:00,81.695,81.83,81.695,81.825,623600000.0
2009-10-14 23:00:00,81.81,81.86,81.755,81.82,404700000.0
2009-10-14 23:15:00,81.825,81.87,81.819,81.845,583000000.0
2009-10-14 23:30:00,81.845,81.875,81.815,81.83,358400000.0
2009-10-14 23:45:00,81.82,81.84,81.75,81.785,643800000.0
2009-10-15 00:00:00,81.78,81.84,81.74,81.825,1310700000.0
2009-10-15 00:15:00,81.825,81.835,81.78,81.825,757200000.0
2009-10-15 00:30:00,81.825,81.875,81.805,81.85,638200000.0
2009-10-15 00:45:00,81.85,81.85,81.785,81.81,953100000.0
2009-10-15 01:00:00,81.81,81.965,81.805,81.905,1547400000.0
2009-10-15 01:15:00,81.905,81.92,81.84,81.855,927500000.0
2009-10-15 01:30:00,81.86,81.92,81.84,81.87,797600000.0
2009-10-15 01:45:00,81.865,82.025,81.83,81.985,1269100000.0
2009-10-15 02:00:00,82.005,82.25,81.94,82.205,4651700000.0
2009-10-15 02:15:00,82.205,82.345,82.18,82.29,3817900000.0
2009-10-15 02:30:00,82.29,82.315,82.22,82.24,2115100000.0
2009-10-15 02:45:00,82.24,82.32,82.2,82.2,4015700001.0
2009-10-15 03:00:00,82.2,82.235,82.14,82.17,3005300000.0
2009-10-15 03:15:00,82.175,82.215,82.08,82.125,2579400000.0
2009-10-15 03:30:00,82.12,82.18,82.085,82.125,2582900000.0
2009-10-15 03:45:00,82.125,82.215,82.125,82.21,1873700000.0
2009-10-15 04:00:00,82.215,82.23,82.175,82.2,1430000000.0
2009-10-15 04:15:00,82.2,82.275,82.18,82.225,3887699998.0
2009-10-15 04:30:00,82.225,82.315,82.185,82.275,2571100000.0
2009-10-15 04:45:00,82.275,82.37,82.275,82.305,2077300000.0
2009-10-15 05:00:00,82.305,82.36,82.27,82.34,2758200000.0
2009-10-15 05:15:00,82.34,82.445,82.32,82.425,2192200000.0
2009-10-15 05:30:00,82.42,82.495,82.4,82.475,1455100000.0
2009-10-15 05:45:00,82.475,82.485,82.425,82.425,1823299999.0
2009-10-15 06:00:00,82.425,82.475,82.395,82.395,1688000000.0
2009-10-15 06:15:00,82.395,82.435,82.375,82.4,1541500000.0
2009-10-15 06:30:00,82.4,82.43,82.335,82.37,2323800000.0
2009-10-15 06:45:00,82.37,82.435,82.365,82.435,3222100002.0
2009-10-15 07:00:00,82.435,82.44,82.335,82.38,2069200000.0
2009-10-15 07:15:00,82.385,82.485,82.365,82.465,3741199999.0
2009-10-15 07:30:00,82.465,82.485,82.43,82.45,2751600000.0
2009-10-15 07:45:00,82.455,82.485,82.395,82.47,4241399999.0
2009-10-15 08:00:00,82.475,82.49,82.405,82.425,5865899999.0
2009-10-15 08:15:00,82.42,82.5,82.395,82.435,7539700000.0
2009-10-15 08:30:00,82.435,82.48,82.4,82.425,6668299997.0
2009-10-15 08:45:00,82.425,82.52,82.405,82.465,8611600001.0
2009-10-15 09:00:00,82.465,82.525,82.44,82.475,9921400005.0
2009-10-15 09:15:00,82.475,82.48,82.375,82.415,7761600008.0
2009-10-15 09:30:00,82.415,82.49,82.395,82.475,8335499996.0
2009-10-15 09:45:00,82.47,82.495,82.42,82.445,7498000003.0
2009-10-15 10:00:00,82.45,82.665,82.425,82.635,7823199999.0
2009-10-15 10:15:00,82.635,82.695,82.57,82.68,6058199997.0
2009-10-15 10:30:00,82.68,82.715,82.6,82.655,9294500006.0
2009-10-15 10:45:00,82.655,82.75,82.615,82.705,7287800002.0
2009-10-15 11:00:00,82.705,82.705,82.6,82.6,8641099991.0
2009-10-15 11:15:00,82.6,82.735,82.575,82.735,7708500005.0
2009-10-15 11:30:00,82.74,82.785,82.645,82.785,10142700004.0
2009-10-15 11:45:00,82.785,82.85,82.75,82.82,9758200012.0
2009-10-15 12:00:00,82.82,82.85,82.71,82.735,8278200005.0
2009-10-15 12:15:00,82.74,82.885,82.73,82.835,4050100000.0
2009-10-15 12:30:00,82.835,82.905,82.77,82.865,7652100001.0
2009-10-15 12:45:00,82.86,82.89,82.79,82.8,6695900002.0
2009-10-15 13:00:00,82.8,82.915,82.795,82.835,9326500006.0
2009-10-15 13:15:00,82.845,82.87,82.57,82.645,11375800005.0
2009-10-15 13:30:00,82.645,82.725,82.56,82.7,8875900000.0
2009-10-15 13:45:00,82.695,82.72,82.575,82.58,6168600001.0
2009-10-15 14:00:00,82.58,82.755,82.505,82.645,9574999998.0
2009-10-15 14:15:00,82.655,82.77,82.625,82.72,8476700000.0
2009-10-15 14:30:00,82.74,82.98,82.74,82.875,9874000002.0
2009-10-15 14:45:00,82.875,83.205,82.87,83.145,11103800003.0
2009-10-15 15:00:00,83.145,83.23,83.13,83.17,10173599999.0
2009-10-15 15:15:00,83.165,83.245,83.155,83.22,7251000005.0
2009-10-15 15:30:00,83.225,83.39,83.215,83.305,8450399999.0
2009-10-15 15:45:00,83.31,83.33,83.205,83.255,9293599991.0
2009-10-15 16:00:00,83.26,83.26,82.93,82.98,8735600000.0
2009-10-15 16:15:00,82.985,83.14,82.97,83.105,7094199998.0
2009-10-15 16:30:00,83.105,83.13,82.955,83.035,7922200001.0
2009-10-15 16:45:00,83.035,83.09,82.945,83.03,8705300000.0
2009-10-15 17:00:00,83.03,83.22,82.88,83.22,9268000003.0
2009-10-15 17:15:00,83.21,83.225,83.125,83.145,7558200005.0
2009-10-15 17:30:00,83.145,83.205,83.125,83.15,6186599997.0
2009-10-15 17:45:00,83.15,83.23,83.125,83.18,7001599988.0
2009-10-15 18:00:00,83.18,83.33,83.165,83.305,4925299999.0
2009-10-15 18:15:00,83.305,83.35,83.245,83.285,5382599998.0
2009-10-15 18:30:00,83.285,83.305,83.24,83.3,4879000006.0
2009-10-15 18:45:00,83.3,83.3,83.2,83.235,6784000002.0
2009-10-15 19:00:00,83.23,83.27,83.21,83.235,5728700008.0
2009-10-15 19:15:00,83.24,83.265,83.205,83.235,3397300002.0
2009-10-15 19:30:00,83.23,83.31,83.22,83.26,4296299999.0
2009-10-15 19:45:00,83.265,83.32,83.195,83.315,6182000007.0
2009-10-15 20:00:00,83.32,83.37,83.28,83.34,5614200001.0
2009-10-15 20:15:00,83.34,83.365,83.265,83.365,5853499997.0
2009-10-15 20:30:00,83.36,83.4,83.295,83.385,4871700004.0
2009-10-15 20:45:00,83.39,83.42,83.34,83.37,3593900004.0
2009-10-15 21:00:00,83.37,83.395,83.32,83.37,4336800000.0
2009-10-15 21:15:00,83.365,83.39,83.3,83.315,2877800000.0
2009-10-15 21:30:00,83.315,83.395,83.315,83.33,3813700000.0
2009-10-15 21:45:00,83.33,83.39,83.285,83.345,5075899999.0
2009-10-15 22:00:00,83.345,83.41,83.325,83.39,3030200000.0
2009-10-15 22:15:00,83.39,83.395,83.345,83.375,824100000.0
2009-10-15 22:30:00,83.375,83.47,83.34,83.43,1357300000.0
2009-10-15 22:45:00,83.43,83.44,83.32,83.34,1084700000.0
2009-10-15 23:00:00,83.325,83.41,83.325,83.365,1062400000.0
2009-10-15 23:15:00,83.37,83.42,83.355,83.42,318200000.0
2009-10-15 23:30:00,83.42,83.42,83.335,83.37,1094100000.0
2009-10-15 23:45:00,83.375,83.41,83.32,83.34,647000000.0
2009-10-16 00:00:00,83.335,83.375,83.315,83.335,833800000.0
2009-10-16 00:15:00,83.355,83.41,83.33,83.405,808500000.0
2009-10-16 00:30:00,83.4,83.46,83.383,83.415,948400000.0
2009-10-16 00:45:00,83.389,83.495,83.379,83.475,822400000.0
2009-10-16 01:00:00,83.48,83.52,83.43,83.485,1418100000.0
2009-10-16 01:15:00,83.485,83.605,83.455,83.595,2431000000.0
2009-10-16 01:30:00,83.6,84.09,83.595,83.93,4705200000.0
2009-10-16 01:45:00,83.925,84.08,83.855,83.945,3281399999.0
2009-10-16 02:00:00,83.96,83.985,83.88,83.905,4652399999.0
2009-10-16 02:15:00,83.9,84.02,83.865,83.94,4157200000.0
2009-10-16 02:30:00,83.94,84.11,83.925,84.095,3495900000.0
2009-10-16 02:45:00,84.105,84.2,84.05,84.07,3940300000.0
2009-10-16 03:00:00,84.07,84.105,83.915,83.955,3868600000.0
2009-10-16 03:15:00,83.955,84.03,83.88,83.935,3152500000.0
2009-10-16 03:30:00,83.945,83.955,83.835,83.85,2748699999.0
2009-10-16 03:45:00,83.845,83.87,83.775,83.865,3097100000.0
2009-10-16 04:00:00,83.865,83.945,83.855,83.935,2695600000.0
2009-10-16 04:15:00,83.94,84.045,83.905,83.955,5652000002.0
2009-10-16 04:30:00,83.955,83.975,83.85,83.88,4708499998.0
2009-10-16 04:45:00,83.88,83.905,83.79,83.87,5689100003.0
2009-10-16 05:00:00,83.87,83.955,83.85,83.85,1908400000.0
2009-10-16 05:15:00,83.85,83.915,83.83,83.895,1382500000.0
2009-10-16 05:30:00,83.895,83.9,83.775,83.82,2577300000.0
2009-10-16 05:45:00,83.815,83.855,83.795,83.81,2212900000.0
2009-10-16 06:00:00,83.81,83.865,83.79,83.845,1639500000.0
2009-10-16 06:15:00,83.83,83.85,83.76,83.78,1886400000.0
2009-10-16 06:30:00,83.775,83.825,83.735,83.8,3864299997.0
2009-10-16 06:45:00,83.805,83.845,83.735,83.82,2939000000.0
2009-10-16 07:00:00,83.82,83.875,83.73,83.78,2756000000.0
2009-10-16 07:15:00,83.785,83.815,83.745,83.755,2373000000.0
2009-10-16 07:30:00,83.755,83.845,83.745,83.78,2348300000.0
2009-10-16 07:45:00,83.78,83.885,83.73,83.875,3154300001.0
2009-10-16 08:00:00,83.875,83.89,83.815,83.845,6967999999.0
2009-10-16 08:15:00,83.845,83.905,83.655,83.67,7627900004.0
2009-10-16 08:30:00,83.67,83.69,83.51,83.535,10017500006.0
2009-10-16 08:45:00,83.535,83.64,83.505,83.59,7222600004.0
2009-10-16 09:00:00,83.59,83.63,83.56,83.615,8933100003.0
2009-10-16 09:15:00,83.615,83.85,83.585,83.8,11228600000.0
2009-10-16 09:30:00,83.8,83.875,83.765,83.785,9842600004.0
2009-10-16 09:45:00,83.785,83.945,83.76,83.895,11883899997.0
2009-10-16 10:00:00,83.895,83.94,83.715,83.87,9271100000.0
2009-10-16 10:15:00,83.87,83.89,83.755,83.89,9554700002.0
2009-10-16 10:30:00,83.895,84.095,83.89,84.025,8886000006.0
2009-10-16 10:45:00,84.025,84.05,83.94,84.005,9100500002.0
2009-10-16 11:00:00,84.0,84.1,83.965,83.995,9134600008.0
2009-10-16 11:15:00,83.995,84.01,83.925,83.995,8215400001.0
2009-10-16 11:30:00,84.0,84.055,83.935,84.045,8951700006.0
2009-10-16 11:45:00,84.05,84.1,83.93,84.045,8133799999.0
2009-10-16 12:00:00,84.05,84.055,83.945,84.03,7845100003.0
2009-10-16 12:15:00,84.025,84.05,83.985,84.005,5972000003.0
2009-10-16 12:30:00,84.005,84.025,83.935,83.95,9434000003.0
2009-10-16 12:45:00,83.95,83.97,83.785,83.79,6421200001.0
2009-10-16 13:00:00,83.79,83.81,83.605,83.62,9594999997.0
2009-10-16 13:15:00,83.62,83.75,83.6,83.635,9074000005.0
2009-10-16 13:30:00,83.635,83.715,83.615,83.695,8009800004.0
2009-10-16 13:45:00,83.695,83.705,83.605,83.67,8153400003.0
2009-10-16 14:00:00,83.67,83.69,83.595,83.62,5044100000.0
2009-10-16 14:15:00,83.62,83.645,83.245,83.355,7226499999.0
2009-10-16 14:30:00,83.36,83.375,83.285,83.33,6219499998.0
2009-10-16 14:45:00,83.33,83.445,83.325,83.395,4287400000.0
2009-10-16 15:00:00,83.395,83.585,83.365,83.575,6892800002.0
2009-10-16 15:15:00,83.57,83.665,83.465,83.48,9193500000.0
2009-10-16 15:30:00,83.475,83.57,83.43,83.525,10343499995.0
2009-10-16 15:45:00,83.53,83.62,83.405,83.44,9625900000.0
2009-10-16 16:00:00,83.44,83.46,83.36,83.4,9006300002.0
2009-10-16 16:15:00,83.4,83.495,83.385,83.475,9130100002.0
2009-10-16 16:30:00,83.48,83.485,83.29,83.315,7080700000.0
2009-10-16 16:45:00,83.315,83.33,83.025,83.16,8603400000.0
2009-10-16 17:00:00,83.16,83.465,83.14,83.23,12205799999.0
2009-10-16 17:15:00,83.235,83.24,83.065,83.205,10348999998.0
2009-10-16 17:30:00,83.205,83.25,83.065,83.115,9908900005.0
2009-10-16 17:45:00,83.115,83.145,82.985,83.08,5469200002.0
2009-10-16 18:00:00,83.08,83.2,83.055,83.185,6503699999.0
2009-10-16 18:15:00,83.185,83.285,83.145,83.255,6234500003.0
2009-10-16 18:30:00,83.255,83.28,83.23,83.23,6209199983.0
2009-10-16 18:45:00,83.23,83.255,83.19,83.23,4807800001.0
2009-10-16 19:00:00,83.23,83.255,83.185,83.22,3967300001.0
2009-10-16 19:15:00,83.22,83.375,83.22,83.375,5216699991.0
2009-10-16 19:30:00,83.385,83.45,83.365,83.425,6000599998.0
2009-10-16 19:45:00,83.425,83.59,83.425,83.44,6367699998.0
2009-10-16 20:00:00,83.44,83.455,83.35,83.385,4767599999.0
2009-10-16 20:15:00,83.38,83.42,83.36,83.405,4198499996.0
2009-10-16 20:30:00,83.405,83.455,83.38,83.415,4275000000.0
2009-10-16 20:45:00,83.41,83.415,83.32,83.36,5588700004.0
2009-10-16 21:00:00,83.355,83.445,83.31,83.435,3117000002.0
2009-10-16 21:15:00,83.435,83.445,83.38,83.41,3969600001.0
2009-10-16 21:30:00,83.41,83.425,83.35,83.37,2613699999.0
2009-10-16 21:45:00,83.37,83.38,83.3,83.335,1540300000.0
2009-10-16 22:00:00,83.335,83.38,83.315,83.33,1297700000.0
2009-10-16 22:15:00,83.33,83.335,83.265,83.315,811500000.0
2009-10-16 22:30:00,83.315,83.38,83.28,83.35,1380500000.0
2009-10-16 22:45:00,83.35,83.395,83.25,83.26,714800000.0
2009-10-18 23:00:00,83.244,83.248,83.16,83.175,536000000.0
2009-10-18 23:15:00,83.175,83.29,83.175,83.27,166800000.0
2009-10-18 23:30:00,83.285,83.32,83.135,83.22,266800000.0
2009-10-18 23:45:00,83.225,83.245,83.16,83.165,550000000.0
2009-10-19 00:00:00,83.175,83.215,83.105,83.14,1188100000.0
2009-10-19 00:15:00,83.145,83.24,83.145,83.225,1252600000.0
2009-10-19 00:30:00,83.23,83.365,83.2,83.36,1198600000.0
2009-10-19 00:45:00,83.36,83.465,83.345,83.445,2300399999.0
2009-10-19 01:00:00,83.445,83.5,83.39,83.4,2149100000.0
2009-10-19 01:15:00,83.395,83.395,83.305,83.305,1404600000.0
2009-10-19 01:30:00,83.305,83.325,83.16,83.25,1476199999.0
2009-10-19 01:45:00,83.255,83.365,83.19,83.225,1265300001.0
2009-10-19 02:00:00,83.225,83.245,82.945,82.955,4674200000.0
2009-10-19 02:15:00,82.955,82.99,82.81,82.855,3851900000.0
2009-10-19 02:30:00,82.855,83.065,82.84,82.96,4163800000.0
2009-10-19 02:45:00,82.96,83.085,82.92,83.005,4189299999.0
2009-10-19 03:00:00,83.005,83.04,82.835,82.86,3910600000.0
2009-10-19 03:15:00,82.855,82.95,82.815,82.925,4325199999.0
2009-10-19 03:30:00,82.925,83.115,82.875,83.08,2863000000.0
2009-10-19 03:45:00,83.08,83.1,82.965,83.04,2975600000.0
2009-10-19 04:00:00,83.035,83.235,83.03,83.19,2828700001.0
2009-10-19 04:15:00,83.19,83.25,83.16,83.185,2251600000.0
2009-10-19 04:30:00,83.185,83.2,83.14,83.195,3184600000.0
2009-10-19 04:45:00,83.195,83.36,83.19,83.28,4330699999.0
2009-10-19 05:00:00,83.28,83.5,83.27,83.45,3456900000.0
2009-10-19 05:15:00,83.445,83.47,83.375,83.395,3941199998.0
2009-10-19 05:30:00,83.395,83.4,83.325,83.365,2579699998.0
2009-10-19 05:45:00,83.365,83.47,83.355,83.4,2894799999.0
2009-10-19 06:00:00,83.4,83.45,83.395,83.45,3448299997.0
2009-10-19 06:15:00,83.45,83.455,83.325,83.34,2982300000.0
2009-10-19 06:30:00,83.34,83.39,83.275,83.295,2409700000.0
2009-10-19 06:45:00,83.295,83.3,83.19,83.27,4832100002.0
2009-10-19 07:00:00,83.27,83.34,83.27,83.295,1632100000.0
2009-10-19 07:15:00,83.295,83.395,83.285,83.375,2990900000.0
2009-10-19 07:30:00,83.375,83.47,83.365,83.425,5739400001.0
2009-10-19 07:45:00,83.43,83.49,83.385,83.455,4582500000.0
2009-10-19 08:00:00,83.455,83.48,83.33,83.365,7612100000.0
2009-10-19 08:15:00,83.365,83.49,83.35,83.4,5905399999.0
2009-10-19 08:30:00,83.4,83.4,83.22,83.31,9518800001.0
2009-10-19 08:45:00,83.305,83.41,83.275,83.33,9555599998.0
2009-10-19 09:00:00,83.33,83.465,83.28,83.46,11031799995.0
2009-10-19 09:15:00,83.46,83.495,83.365,83.44,8334800001.0
2009-10-19 09:30:00,83.44,83.505,83.365,83.455,10618000001.0
2009-10-19 09:45:00,83.455,83.56,83.395,83.545,8605399994.0
2009-10-19 10:00:00,83.545,83.555,83.37,83.42,9488700005.0
2009-10-19 10:15:00,83.42,83.42,83.275,83.4,7464899991.0
2009-10-19 10:30:00,83.4,83.475,83.35,83.41,6654400001.0
2009-10-19 10:45:00,83.415,83.515,83.355,83.445,9526499994.0
2009-10-19 11:00:00,83.445,83.49,83.35,83.355,8181899997.0
2009-10-19 11:15:00,83.355,83.485,83.325,83.48,6759299994.0
2009-10-19 11:30:00,83.475,83.525,83.41,83.515,8078899995.0
2009-10-19 11:45:00,83.515,83.71,83.515,83.585,8644199998.0
2009-10-19 12:00:00,83.59,83.685,83.585,83.64,6919200001.0
2009-10-19 12:15:00,83.635,83.705,83.615,83.64,6595600000.0
2009-10-19 12:30:00,83.64,83.685,83.575,83.625,7695000007.0
2009-10-19 12:45:00,83.625,83.66,83.58,83.62,8493800003.0
2009-10-19 13:00:00,83.62,83.76,83.615,83.71,8996599995.0
2009-10-19 13:15:00,83.71,83.83,83.71,83.815,7493200003.0
2009-10-19 13:30:00,83.815,83.825,83.695,83.7,6426600001.0
2009-10-19 13:45:00,83.7,83.79,83.695,83.76,6943300000.0
2009-10-19 14:00:00,83.76,83.78,83.59,83.69,7230400010.0
2009-10-19 14:15:00,83.69,83.71,83.63,83.695,6553900002.0
2009-10-19 14:30:00,83.695,83.715,83.625,83.645,6071200000.0
2009-10-19 14:45:00,83.645,83.65,83.54,83.6,7811500000.0
2009-10-19 15:00:00,83.605,83.67,83.605,83.65,7943199995.0
2009-10-19 15:15:00,83.65,83.715,83.635,83.655,7994600018.0
2009-10-19 15:30:00,83.65,83.7,83.575,83.58,10168899998.0
2009-10-19 15:45:00,83.585,83.62,83.45,83.47,9029100000.0
2009-10-19 16:00:00,83.47,83.61,83.445,83.475,10851899997.0
2009-10-19 16:15:00,83.475,83.67,83.355,83.64,10832099998.0
2009-10-19 16:30:00,83.64,83.705,83.58,83.63,9008099999.0
2009-10-19 16:45:00,83.63,83.74,83.555,83.685,9733300003.0
2009-10-19 17:00:00,83.685,83.86,83.67,83.845,8747999993.0
2009-10-19 17:15:00,83.845,83.995,83.825,83.965,11883399988.0
2009-10-19 17:30:00,83.975,84.035,83.93,83.94,11533299993.0
2009-10-19 17:45:00,83.94,84.065,83.925,84.04,10891600010.0
2009-10-19 18:00:00,84.04,84.14,84.04,84.105,7835700003.0
2009-10-19 18:15:00,84.105,84.12,84.025,84.035,5478499997.0
2009-10-19 18:30:00,84.035,84.04,83.98,84.01,5045000002.0
2009-10-19 18:45:00,84.015,84.085,83.99,84.07,5471000003.0
2009-10-19 19:00:00,84.065,84.065,83.96,84.01,6420499988.0
2009-10-19 19:15:00,84.015,84.06,83.99,84.02,5870100000.0
2009-10-19 19:30:00,84.02,84.115,83.995,84.075,5345700008.0
2009-10-19 19:45:00,84.075,84.095,84.05,84.07,4114400002.0
2009-10-19 20:00:00,84.07,84.095,84.04,84.095,2415200000.0
2009-10-19 20:15:00,84.095,84.115,84.055,84.11,4828600001.0
2009-10-19 20:30:00,84.11,84.145,84.1,84.135,3921800000.0
2009-10-19 20:45:00,84.13,84.15,84.09,84.15,6059699998.0
2009-10-19 21:00:00,84.15,84.155,84.045,84.065,3727700000.0
2009-10-19 21:15:00,84.065,84.075,84.0,84.025,4157999999.0
2009-10-19 21:30:00,84.02,84.075,84.015,84.045,5118400014.0
2009-10-19 21:45:00,84.04,84.12,84.04,84.065,5625900000.0
2009-10-19 22:00:00,84.065,84.11,84.015,84.05,2079700000.0
2009-10-19 22:15:00,84.045,84.15,84.045,84.115,2082300000.0
2009-10-19 22:30:00,84.12,84.21,84.11,84.165,2421700000.0
2009-10-19 22:45:00,84.165,84.17,84.08,84.105,1447600000.0
2009-10-19 23:00:00,84.1,84.13,84.025,84.045,578200000.0
2009-10-19 23:15:00,84.045,84.14,84.045,84.125,539000000.0
2009-10-19 23:30:00,84.125,84.185,84.105,84.155,1191100000.0
2009-10-19 23:45:00,84.155,84.235,84.135,84.22,1657400000.0
2009-10-20 00:00:00,84.22,84.235,84.185,84.22,1186600000.0
2009-10-20 00:15:00,84.22,84.23,84.12,84.13,1479200000.0
2009-10-20 00:30:00,84.125,84.15,84.07,84.08,1645800000.0
2009-10-20 00:45:00,84.075,84.1,84.041,84.085,1621300000.0
2009-10-20 01:00:00,84.09,84.12,84.065,84.09,1792700000.0
2009-10-20 01:15:00,84.095,84.24,84.085,84.23,2691500000.0
2009-10-20 01:30:00,84.23,84.29,84.175,84.185,2031100000.0
2009-10-20 01:45:00,84.185,84.285,84.185,84.26,1705400000.0
2009-10-20 02:00:00,84.265,84.265,84.06,84.115,3114400000.0
2009-10-20 02:15:00,84.115,84.15,84.015,84.025,3040800000.0
2009-10-20 02:30:00,84.025,84.315,84.025,84.235,4800200000.0
2009-10-20 02:45:00,84.23,84.255,84.05,84.11,5010799999.0
2009-10-20 03:00:00,84.105,84.11,83.965,83.965,3441900000.0
2009-10-20 03:15:00,83.975,84.09,83.95,84.065,3783000000.0
2009-10-20 03:30:00,84.075,84.105,83.965,83.975,4311700000.0
2009-10-20 03:45:00,83.975,84.045,83.975,84.01,3148100000.0
2009-10-20 04:00:00,84.015,84.035,83.93,83.95,3112300002.0
2009-10-20 04:15:00,83.95,84.035,83.95,83.975,3288300000.0
2009-10-20 04:30:00,83.98,83.995,83.91,83.99,3595200000.0
2009-10-20 04:45:00,83.99,84.02,83.88,83.905,4474099998.0
2009-10-20 05:00:00,83.905,83.945,83.87,83.94,4191299999.0
2009-10-20 05:15:00,83.94,83.975,83.88,83.955,3088800001.0
2009-10-20 05:30:00,83.955,83.995,83.885,83.905,2513899999.0
2009-10-20 05:45:00,83.91,83.95,83.895,83.94,2464699999.0
2009-10-20 06:00:00,83.94,83.945,83.88,83.885,1733700000.0
2009-10-20 06:15:00,83.885,83.905,83.805,83.815,2374400000.0
2009-10-20 06:30:00,83.815,83.85,83.765,83.78,5488399997.0
2009-10-20 06:45:00,83.78,83.825,83.705,83.735,5257600000.0
2009-10-20 07:00:00,83.735,83.76,83.57,83.675,4768999999.0
2009-10-20 07:15:00,83.675,83.805,83.66,83.765,4527400000.0
2009-10-20 07:30:00,83.765,83.775,83.61,83.635,3691700000.0
2009-10-20 07:45:00,83.635,83.725,83.555,83.705,2799400000.0
2009-10-20 08:00:00,83.7,83.76,83.615,83.74,6789299995.0
2009-10-20 08:15:00,83.74,83.755,83.655,83.665,8884999997.0
2009-10-20 08:30:00,83.665,83.715,83.58,83.59,8278800003.0
2009-10-20 08:45:00,83.59,83.65,83.515,83.645,7244199995.0
2009-10-20 09:00:00,83.635,83.65,83.495,83.62,11817100004.0
2009-10-20 09:15:00,83.615,83.655,83.55,83.565,9792199977.0
2009-10-20 09:30:00,83.565,83.595,83.505,83.525,10615099983.0
2009-10-20 09:45:00,83.525,83.57,83.45,83.565,10974699993.0
2009-10-20 10:00:00,83.565,83.57,83.47,83.53,10413899980.0
2009-10-20 10:15:00,83.535,83.6,83.485,83.575,7595400004.0
2009-10-20 10:30:00,83.575,83.665,83.565,83.605,7656699996.0
2009-10-20 10:45:00,83.605,83.665,83.595,83.63,6383200004.0
2009-10-20 11:00:00,83.63,83.795,83.63,83.765,9454999992.0
2009-10-20 11:15:00,83.765,83.775,83.71,83.735,8546799993.0
2009-10-20 11:30:00,83.735,83.775,83.7,83.76,8148799998.0
2009-10-20 11:45:00,83.76,83.8,83.745,83.785,7715900000.0
2009-10-20 12:00:00,83.795,83.82,83.765,83.795,7713499988.0
2009-10-20 12:15:00,83.8,83.845,83.785,83.795,6886399997.0
2009-10-20 12:30:00,83.795,83.835,83.725,83.825,8140300002.0
2009-10-20 12:45:00,83.825,83.87,83.79,83.84,9662699987.0
2009-10-20 13:00:00,83.84,84.035,83.84,83.985,10126099996.0
2009-10-20 13:15:00,83.985,84.015,83.895,83.935,9749799981.0
2009-10-20 13:30:00,83.935,84.105,83.92,84.04,8345899993.0
2009-10-20 13:45:00,84.035,84.05,84.0,84.025,6543599996.0
2009-10-20 14:00:00,84.025,84.1,84.005,84.05,5876899999.0
2009-10-20 14:15:00,84.05,84.095,83.945,83.96,7750899996.0
2009-10-20 14:30:00,83.965,83.965,83.685,83.79,9989399998.0
2009-10-20 14:45:00,83.79,83.83,83.72,83.79,9248100011.0
2009-10-20 15:00:00,83.79,83.99,83.75,83.955,9010999993.0
2009-10-20 15:15:00,83.955,83.96,83.88,83.89,6929700000.0
2009-10-20 15:30:00,83.89,83.89,83.68,83.73,12578699997.0
2009-10-20 15:45:00,83.73,83.8,83.68,83.79,10333899989.0
2009-10-20 16:00:00,83.79,83.855,83.695,83.715,10259299990.0
2009-10-20 16:15:00,83.705,83.735,83.6,83.675,10100000000.0
2009-10-20 16:30:00,83.675,83.81,83.67,83.78,9522699991.0
2009-10-20 16:45:00,83.79,83.925,83.72,83.755,12811199980.0
2009-10-20 17:00:00,83.755,83.85,83.705,83.745,12137499991.0
2009-10-20 17:15:00,83.745,83.95,83.74,83.845,12519799995.0
2009-10-20 17:30:00,83.845,83.875,83.635,83.69,11732199995.0
2009-10-20 17:45:00,83.69,83.69,83.585,83.63,12014099995.0
2009-10-20 18:00:00,83.63,83.63,83.515,83.59,9044099989.0
2009-10-20 18:15:00,83.585,83.74,83.575,83.705,6431000001.0
2009-10-20 18:30:00,83.705,83.755,83.49,83.535,7600499998.0
2009-10-20 18:45:00,83.535,83.635,83.515,83.59,3406300003.0
2009-10-20 19:00:00,83.59,83.72,83.59,83.65,5587199996.0
2009-10-20 19:15:00,83.65,83.685,83.61,83.66,4759999997.0
2009-10-20 19:30:00,83.665,83.665,83.55,83.57,3414200000.0
2009-10-20 19:45:00,83.57,83.64,83.525,83.535,3398899997.0
2009-10-20 20:00:00,83.54,83.605,83.53,83.6,4741800002.0
2009-10-20 20:15:00,83.6,83.705,83.57,83.655,5429299998.0
2009-10-20 20:30:00,83.655,83.695,83.57,83.665,5512500006.0
2009-10-20 20:45:00,83.665,83.7,83.585,83.61,6801699994.0
2009-10-20 21:00:00,83.61,83.705,83.51,83.525,6053699999.0
2009-10-20 21:15:00,83.525,83.565,83.475,83.5,3982699997.0
2009-10-20 21:30:00,83.5,83.665,83.5,83.665,4728500001.0
2009-10-20 21:45:00,83.665,83.67,83.6,83.6,3769299998.0
2009-10-20 22:00:00,83.605,83.76,83.605,83.745,2863700000.0
2009-10-20 22:15:00,83.745,83.78,83.725,83.765,1630900000.0
2009-10-20 22:30:00,83.765,83.765,83.685,83.735,1506700000.0
2009-10-20 22:45:00,83.735,83.855,83.725,83.835,1339400000.0
2009-10-20 23:00:00,83.835,83.895,83.765,83.86,854399999.0
2009-10-20 23:15:00,83.865,83.88,83.732,83.74,970000000.0
2009-10-20 23:30:00,83.76,83.795,83.685,83.705,922500000.0
2009-10-20 23:45:00,83.71,83.75,83.68,83.715,684300000.0
2009-10-21 00:00:00,83.71,83.785,83.705,83.785,1112100000.0
2009-10-21 00:15:00,83.785,83.885,83.785,83.835,560200000.0
2009-10-21 00:30:00,83.84,83.86,83.785,83.805,586000000.0
2009-10-21 00:45:00,83.8,83.805,83.7,83.715,1427800000.0
2009-10-21 01:00:00,83.715,83.78,83.665,83.685,1253400001.0
2009-10-21 01:15:00,83.685,83.77,83.68,83.72,1204100000.0
2009-10-21 01:30:00,83.72,83.85,83.7,83.845,1092000000.0
2009-10-21 01:45:00,83.845,84.085,83.845,83.9,3487600000.0
2009-10-21 02:00:00,83.905,84.065,83.895,83.93,3170100000.0
2009-10-21 02:15:00,83.93,83.985,83.85,83.87,3279700000.0
2009-10-21 02:30:00,83.865,83.88,83.705,83.745,3032100000.0
2009-10-21 02:45:00,83.745,83.765,83.695,83.75,2481900000.0
2009-10-21 03:00:00,83.74,83.795,83.665,83.665,2957700000.0
2009-10-21 03:15:00,83.665,83.695,83.595,83.68,2478200000.0
2009-10-21 03:30:00,83.685,83.73,83.64,83.67,1936900000.0
2009-10-21 03:45:00,83.67,83.69,83.615,83.63,2769700000.0
2009-10-21 04:00:00,83.63,83.64,83.465,83.575,4460200001.0
2009-10-21 04:15:00,83.575,83.62,83.54,83.575,2366100000.0
2009-10-21 04:30:00,83.57,83.62,83.525,83.575,1716800000.0
2009-10-21 04:45:00,83.58,83.625,83.55,83.6,2124400000.0
2009-10-21 05:00:00,83.6,83.64,83.59,83.605,1741200000.0
2009-10-21 05:15:00,83.605,83.66,83.605,83.65,1566400000.0
2009-10-21 05:30:00,83.65,83.655,83.57,83.605,2446199999.0
2009-10-21 05:45:00,83.605,83.665,83.545,83.66,1595300000.0
2009-10-21 06:00:00,83.66,83.79,83.64,83.755,1892900000.0
2009-10-21 06:15:00,83.755,83.8,83.7,83.72,2139800000.0
2009-10-21 06:30:00,83.72,83.74,83.63,83.63,2648500000.0
2009-10-21 06:45:00,83.63,83.655,83.6,83.64,2237600000.0
2009-10-21 07:00:00,83.655,83.695,83.625,83.635,2466800000.0
2009-10-21 07:15:00,83.635,83.695,83.59,83.66,3361099999.0
2009-10-21 07:30:00,83.665,83.675,83.615,83.655,4217899999.0
2009-10-21 07:45:00,83.655,83.73,83.655,83.685,4189000000.0
2009-10-21 08:00:00,83.685,83.805,83.675,83.76,6267500002.0
2009-10-21 08:15:00,83.76,83.79,83.655,83.685,6956199998.0
2009-10-21 08:30:00,83.68,83.785,83.635,83.75,9767999997.0
2009-10-21 08:45:00,83.75,83.865,83.745,83.795,8510899999.0
2009-10-21 09:00:00,83.8,83.855,83.74,83.815,10061099997.0
2009-10-21 09:15:00,83.82,83.99,83.82,83.95,11649499986.0
2009-10-21 09:30:00,83.95,84.095,83.935,84.08,9977799994.0
2009-10-21 09:45:00,84.075,84.185,84.055,84.085,10509399993.0
2009-10-21 10:00:00,84.085,84.105,83.99,84.02,8441399993.0
2009-10-21 10:15:00,84.02,84.075,83.97,84.02,9905099994.0
2009-10-21 10:30:00,84.025,84.095,83.965,84.08,12063899991.0
2009-10-21 10:45:00,84.08,84.155,84.05,84.075,9579399997.0
2009-10-21 11:00:00,84.08,84.12,83.96,84.0,11411199988.0
2009-10-21 11:15:00,83.995,84.045,83.885,84.025,11461899981.0
2009-10-21 11:30:00,84.025,84.045,83.89,83.9,9142699991.0
2009-10-21 11:45:00,83.905,83.905,83.685,83.78,10867099984.0
2009-10-21 12:00:00,83.78,83.84,83.755,83.76,9612599992.0
2009-10-21 12:15:00,83.765,83.845,83.705,83.78,7791899991.0
2009-10-21 12:30:00,83.78,83.835,83.7,83.795,9450599994.0
2009-10-21 12:45:00,83.795,83.895,83.775,83.795,8855099991.0
2009-10-21 13:00:00,83.795,83.795,83.705,83.755,7985699983.0
2009-10-21 13:15:00,83.755,83.825,83.74,83.815,4537899996.0
2009-10-21 13:30:00,83.815,83.815,83.67,83.695,8582699997.0
2009-10-21 13:45:00,83.695,83.845,83.66,83.83,8331800000.0
2009-10-21 14:00:00,83.83,84.0,83.83,83.955,10684899994.0
2009-10-21 14:15:00,83.955,84.095,83.935,84.02,11509200001.0
2009-10-21 14:30:00,84.02,84.11,83.995,84.035,10829199988.0
2009-10-21 14:45:00,84.035,84.09,83.99,84.005,8477400000.0
2009-10-21 15:00:00,84.005,84.195,83.995,84.19,9896499996.0
2009-10-21 15:15:00,84.185,84.29,84.155,84.225,11922200006.0
2009-10-21 15:30:00,84.225,84.33,84.16,84.21,10686399997.0
2009-10-21 15:45:00,84.21,84.315,84.17,84.21,11484799998.0
2009-10-21 16:00:00,84.21,84.505,84.21,84.445,12730499997.0
2009-10-21 16:15:00,84.445,84.52,84.425,84.445,10395800004.0
2009-10-21 16:30:00,84.45,84.505,84.39,84.48,10903500001.0
2009-10-21 16:45:00,84.47,84.53,84.365,84.485,10219099999.0
2009-10-21 17:00:00,84.485,84.505,84.26,84.3,11699199991.0
2009-10-21 17:15:00,84.3,84.45,84.295,84.435,8805099997.0
2009-10-21 17:30:00,84.435,84.51,84.39,84.475,9617400007.0
2009-10-21 17:45:00,84.475,84.5,84.375,84.425,9061900001.0
2009-10-21 18:00:00,84.425,84.47,84.37,84.405,7901899997.0
2009-10-21 18:15:00,84.405,84.45,84.365,84.43,6258699999.0
2009-10-21 18:30:00,84.43,84.475,84.405,84.465,4959299996.0
2009-10-21 18:45:00,84.465,84.585,84.455,84.575,8042299993.0
2009-10-21 19:00:00,84.58,84.605,84.51,84.59,6404099998.0
2009-10-21 19:15:00,84.585,84.81,84.54,84.765,9521500002.0
2009-10-21 19:30:00,84.765,84.785,84.69,84.715,6523400001.0
2009-10-21 19:45:00,84.715,84.795,84.675,84.77,6891699998.0
2009-10-21 20:00:00,84.77,84.845,84.76,84.81,8240199999.0
2009-10-21 20:15:00,84.81,84.81,84.69,84.745,7282699997.0
2009-10-21 20:30:00,84.75,84.76,84.68,84.74,7002000001.0
2009-10-21 20:45:00,84.745,84.815,84.705,84.76,6179399998.0
2009-10-21 21:00:00,84.76,84.78,84.685,84.7,5088299998.0
2009-10-21 21:15:00,84.695,84.725,84.515,84.54,6586100005.0
2009-10-21 21:30:00,84.53,84.53,84.27,84.29,9969700000.0
2009-10-21 21:45:00,84.29,84.39,84.095,84.135,8232800004.0
2009-10-21 22:00:00,84.135,84.175,83.985,84.145,3959500000.0
2009-10-21 22:15:00,84.145,84.325,84.1,84.3,2766800000.0
2009-10-21 22:30:00,84.3,84.505,84.295,84.505,1803700000.0
2009-10-21 22:45:00,84.49,84.59,84.47,84.49,2645200001.0
2009-10-21 23:00:00,84.43,84.56,84.38,84.445,950700000.0
2009-10-21 23:15:00,84.445,84.445,84.255,84.295,1165400000.0
2009-10-21 23:30:00,84.32,84.345,84.22,84.23,1114500000.0
2009-10-21 23:45:00,84.23,84.35,84.215,84.335,745800000.0
2009-10-22 00:00:00,84.335,84.345,84.215,84.235,1404800000.0
2009-10-22 00:15:00,84.235,84.255,84.205,84.215,958500000.0
2009-10-22 00:30:00,84.215,84.225,84.135,84.185,1068000000.0
2009-10-22 00:45:00,84.185,84.275,84.175,84.275,931500000.0
2009-10-22 01:00:00,84.275,84.35,84.275,84.305,1568200000.0
2009-10-22 01:15:00,84.305,84.375,84.27,84.295,1239400000.0
2009-10-22 01:30:00,84.295,84.31,84.225,84.225,1609600000.0
2009-10-22 01:45:00,84.22,84.295,84.155,84.26,2169800000.0
2009-10-22 02:00:00,84.265,84.37,84.245,84.37,2234800000.0
2009-10-22 02:15:00,84.365,84.46,84.355,84.45,2154200000.0
2009-10-22 02:30:00,84.455,84.605,84.455,84.585,3077290000.0
2009-10-22 02:45:00,84.585,84.655,84.545,84.635,2946300000.0
2009-10-22 03:00:00,84.635,84.64,84.435,84.48,3761900000.0
2009-10-22 03:15:00,84.485,84.495,84.36,84.395,2372000000.0
2009-10-22 03:30:00,84.395,84.495,84.38,84.455,2233500000.0
2009-10-22 03:45:00,84.455,84.54,84.44,84.475,4635900000.0
2009-10-22 04:00:00,84.475,84.56,84.335,84.335,8459199997.0
2009-10-22 04:15:00,84.335,84.355,84.2,84.245,6755100002.0
2009-10-22 04:30:00,84.245,84.3,84.15,84.21,5276100000.0
2009-10-22 04:45:00,84.21,84.245,84.16,84.175,4113500000.0
2009-10-22 05:00:00,84.17,84.225,84.07,84.225,5296800000.0
2009-10-22 05:15:00,84.225,84.26,84.145,84.145,3962800000.0
2009-10-22 05:30:00,84.145,84.215,84.08,84.155,5415799999.0
2009-10-22 05:45:00,84.155,84.285,84.14,84.27,6632600000.0
2009-10-22 06:00:00,84.27,84.285,84.19,84.19,6008300004.0
2009-10-22 06:15:00,84.19,84.24,84.14,84.165,4158500000.0
2009-10-22 06:30:00,84.165,84.245,84.125,84.23,2445200000.0
2009-10-22 06:45:00,84.23,84.315,84.21,84.3,3134499999.0
2009-10-22 07:00:00,84.3,84.335,84.255,84.275,4227100000.0
2009-10-22 07:15:00,84.275,84.43,84.275,84.405,3957399999.0
2009-10-22 07:30:00,84.405,84.405,84.285,84.32,4947500001.0
2009-10-22 07:45:00,84.32,84.505,84.315,84.425,9350600003.0
2009-10-22 08:00:00,84.435,84.445,84.31,84.4,7937800000.0
2009-10-22 08:15:00,84.395,84.395,84.21,84.235,10630199999.0
2009-10-22 08:30:00,84.235,84.295,84.22,84.265,8446499998.0
2009-10-22 08:45:00,84.27,84.33,84.195,84.31,9477899990.0
2009-10-22 09:00:00,84.315,84.36,84.24,84.325,9564599992.0
2009-10-22 09:15:00,84.325,84.5,84.32,84.49,9821099991.0
2009-10-22 09:30:00,84.49,84.5,84.255,84.315,8741399998.0
2009-10-22 09:45:00,84.315,84.4,84.265,84.38,9226899994.0
2009-10-22 10:00:00,84.38,84.385,84.225,84.265,8656499994.0
2009-10-22 10:15:00,84.26,84.26,84.085,84.09,8023200001.0
2009-10-22 10:30:00,84.085,84.125,83.905,83.95,11586799985.0
2009-10-22 10:45:00,83.955,84.16,83.94,84.06,12797499987.0
2009-10-22 11:00:00,84.055,84.185,84.03,84.175,10004700002.0
2009-10-22 11:15:00,84.175,84.18,84.04,84.13,8653199989.0
2009-10-22 11:30:00,84.13,84.175,84.045,84.14,7365299995.0
2009-10-22 11:45:00,84.14,84.185,84.095,84.185,8914400000.0
2009-10-22 12:00:00,84.185,84.24,84.12,84.18,8713899993.0
2009-10-22 12:15:00,84.18,84.205,84.035,84.055,7876299997.0
2009-10-22 12:30:00,84.055,84.225,84.055,84.215,6700699997.0
2009-10-22 12:45:00,84.21,84.29,84.175,84.23,8903999997.0
2009-10-22 13:00:00,84.235,84.34,84.205,84.285,7530399994.0
2009-10-22 13:15:00,84.285,84.29,84.105,84.145,6977099985.0
2009-10-22 13:30:00,84.14,84.24,84.135,84.24,6869999994.0
2009-10-22 13:45:00,84.235,84.3,84.195,84.29,6932699998.0
2009-10-22 14:00:00,84.29,84.31,84.21,84.295,7183599996.0
2009-10-22 14:15:00,84.3,84.38,84.245,84.245,8298799985.0
2009-10-22 14:30:00,84.245,84.31,84.145,84.275,11038099985.0
2009-10-22 14:45:00,84.275,84.315,84.215,84.305,7688399996.0
2009-10-22 15:00:00,84.31,84.365,84.205,84.34,9772999998.0
2009-10-22 15:15:00,84.34,84.455,84.315,84.405,9168199995.0
2009-10-22 15:30:00,84.405,84.455,84.31,84.315,11771799989.0
2009-10-22 15:45:00,84.315,84.425,84.23,84.365,11426699996.0
2009-10-22 16:00:00,84.365,84.41,84.185,84.385,10487099999.0
2009-10-22 16:15:00,84.385,84.5,84.335,84.46,8564200000.0
2009-10-22 16:30:00,84.46,84.545,84.4,84.48,6020800000.0
2009-10-22 16:45:00,84.48,84.51,84.345,84.45,5941900000.0
2009-10-22 17:00:00,84.445,84.52,84.365,84.44,6422200000.0
2009-10-22 17:15:00,84.44,84.44,84.3,84.34,5226800000.0
2009-10-22 17:30:00,84.33,84.37,84.28,84.35,7339699999.0
2009-10-22 17:45:00,84.35,84.375,84.25,84.285,6106900000.0
2009-10-22 18:00:00,84.285,84.32,84.185,84.22,6430399995.0
2009-10-22 18:15:00,84.22,84.23,84.115,84.16,5579199995.0
2009-10-22 18:30:00,84.16,84.335,84.16,84.335,5871500001.0
2009-10-22 18:45:00,84.335,84.435,84.33,84.395,6646200002.0
2009-10-22 19:00:00,84.405,84.43,84.35,84.37,5531499997.0
2009-10-22 19:15:00,84.37,84.395,84.32,84.355,3668400005.0
2009-10-22 19:30:00,84.355,84.355,84.28,84.33,3978399998.0
2009-10-22 19:45:00,84.335,84.415,84.315,84.41,3265600003.0
2009-10-22 20:00:00,84.41,84.54,84.405,84.525,7045300005.0
2009-10-22 20:15:00,84.525,84.625,84.5,84.58,6387999992.0
2009-10-22 20:30:00,84.58,84.655,84.555,84.575,5460799998.0
2009-10-22 20:45:00,84.58,84.61,84.52,84.585,4904399999.0
2009-10-22 21:00:00,84.585,84.63,84.525,84.6,4851099995.0
2009-10-22 21:15:00,84.6,84.695,84.56,84.685,5375800004.0
2009-10-22 21:30:00,84.685,84.7,84.63,84.665,5174500003.0
2009-10-22 21:45:00,84.665,84.685,84.62,84.62,4620599996.0
2009-10-22 22:00:00,84.62,84.675,84.595,84.64,3083800000.0
2009-10-22 22:15:00,84.64,84.695,84.63,84.63,2154900000.0
2009-10-22 22:30:00,84.63,84.67,84.59,84.665,2554200002.0
2009-10-22 22:45:00,84.665,84.69,84.585,84.595,1797000000.0
2009-10-22 23:00:00,84.59,84.63,84.549,84.595,594100000.0
2009-10-22 23:15:00,84.6,84.695,84.6,84.65,1898600000.0
2009-10-22 23:30:00,84.655,84.675,84.55,84.56,631899999.0
2009-10-22 23:45:00,84.555,84.615,84.525,84.59,957100000.0
2009-10-23 00:00:00,84.585,84.665,84.575,84.619,1131400000.0
2009-10-23 00:15:00,84.645,84.685,84.64,84.655,859200000.0
2009-10-23 00:30:00,84.66,84.665,84.608,84.665,1061100000.0
2009-10-23 00:45:00,84.66,84.735,84.65,84.72,655800000.0
2009-10-23 01:00:00,84.715,84.865,84.715,84.86,1454100000.0
2009-10-23 01:15:00,84.86,84.885,84.835,84.87,1431890000.0
2009-10-23 01:30:00,84.87,84.93,84.85,84.88,2529300001.0
2009-10-23 01:45:00,84.88,84.915,84.82,84.87,2449700000.0
2009-10-23 02:00:00,84.87,84.995,84.83,84.995,2928900000.0
2009-10-23 02:15:00,85.005,85.03,84.88,84.895,3568899999.0
2009-10-23 02:30:00,84.89,84.91,84.81,84.875,3195500000.0
2009-10-23 02:45:00,84.875,84.895,84.71,84.79,4107400000.0
2009-10-23 03:00:00,84.785,84.825,84.715,84.795,2296100000.0
2009-10-23 03:15:00,84.795,84.895,84.79,84.865,3219100000.0
2009-10-23 03:30:00,84.865,84.875,84.755,84.795,2810199999.0
2009-10-23 03:45:00,84.795,84.855,84.765,84.85,4298200000.0
2009-10-23 04:00:00,84.85,84.89,84.825,84.875,3872500001.0
2009-10-23 04:15:00,84.875,85.005,84.87,84.96,7348100001.0
2009-10-23 04:30:00,84.955,85.005,84.92,84.98,5591700000.0
2009-10-23 04:45:00,84.98,85.095,84.97,85.015,6645199994.0
2009-10-23 05:00:00,85.01,85.065,84.98,84.985,3892700001.0
2009-10-23 05:15:00,84.985,85.04,84.96,85.03,3166000003.0
2009-10-23 05:30:00,85.03,85.12,85.03,85.045,4735200001.0
2009-10-23 05:45:00,85.04,85.06,84.94,85.0,5196699997.0
2009-10-23 06:00:00,85.0,85.04,84.94,84.945,2727400000.0
2009-10-23 06:15:00,84.945,85.005,84.92,84.94,3428800001.0
2009-10-23 06:30:00,84.94,85.04,84.94,85.025,3278199999.0
2009-10-23 06:45:00,85.03,85.09,85.015,85.05,5295000002.0
2009-10-23 07:00:00,85.05,85.105,85.0,85.055,6388700001.0
2009-10-23 07:15:00,85.06,85.075,84.955,84.96,5435700002.0
2009-10-23 07:30:00,84.96,85.005,84.895,84.975,4445299999.0
2009-10-23 07:45:00,84.975,85.055,84.96,85.045,4587499999.0
2009-10-23 08:00:00,85.045,85.07,84.99,85.015,7511499993.0
2009-10-23 08:15:00,85.015,85.135,84.995,85.13,9688399995.0
2009-10-23 08:30:00,85.13,85.14,84.975,85.05,11585399984.0
2009-10-23 08:45:00,85.05,85.075,84.995,85.025,8723000008.0
2009-10-23 09:00:00,85.025,85.115,85.025,85.055,9318799994.0
2009-10-23 09:15:00,85.055,85.15,85.045,85.07,9590299994.0
2009-10-23 09:30:00,85.07,85.13,85.045,85.08,9687299996.0
2009-10-23 09:45:00,85.08,85.14,85.05,85.065,9358499999.0
2009-10-23 10:00:00,85.06,85.12,84.99,85.04,8934700000.0
2009-10-23 10:15:00,85.04,85.075,84.91,84.915,9309099986.0
2009-10-23 10:30:00,84.915,84.915,84.705,84.88,11028600000.0
2009-10-23 10:45:00,84.875,84.915,84.805,84.85,8159099999.0
2009-10-23 11:00:00,84.85,84.91,84.725,84.85,9115299999.0
2009-10-23 11:15:00,84.85,84.97,84.85,84.965,6524299999.0
2009-10-23 11:30:00,84.965,85.035,84.925,84.945,8267800012.0
2009-10-23 11:45:00,84.945,84.995,84.89,84.92,7068199997.0
2009-10-23 12:00:00,84.92,84.94,84.82,84.82,10150699998.0
2009-10-23 12:15:00,84.82,84.835,84.715,84.76,5743799998.0
2009-10-23 12:30:00,84.76,84.81,84.73,84.765,8461000002.0
2009-10-23 12:45:00,84.765,84.835,84.69,84.79,7225199992.0
2009-10-23 13:00:00,84.79,84.88,84.77,84.84,7285999997.0
2009-10-23 13:15:00,84.84,84.875,84.77,84.835,6690099996.0
2009-10-23 13:30:00,84.835,84.915,84.815,84.89,6324100002.0
2009-10-23 13:45:00,84.895,84.93,84.84,84.915,5045000003.0
2009-10-23 14:00:00,84.915,84.985,84.885,84.985,7238699993.0
2009-10-23 14:15:00,84.985,85.08,84.96,85.065,9912499997.0
2009-10-23 14:30:00,85.065,85.195,85.05,85.175,11111800000.0
2009-10-23 14:45:00,85.18,85.215,85.125,85.13,9678800004.0
2009-10-23 15:00:00,85.13,85.185,85.035,85.07,10979600002.0
2009-10-23 15:15:00,85.07,85.22,85.06,85.2,9886399999.0
2009-10-23 15:30:00,85.2,85.225,85.015,85.015,11265999998.0
2009-10-23 15:45:00,85.015,85.15,84.96,85.11,10546799999.0
2009-10-23 16:00:00,85.125,85.31,84.78,84.83,12669099996.0
2009-10-23 16:15:00,84.83,85.12,84.8,85.115,11359900001.0
2009-10-23 16:30:00,85.115,85.12,84.935,85.005,10617999998.0
2009-10-23 16:45:00,85.005,85.03,84.925,85.005,12844600004.0
2009-10-23 17:00:00,85.005,85.025,84.93,84.995,12151399998.0
2009-10-23 17:15:00,85.0,85.02,84.815,84.975,11202599980.0
2009-10-23 17:30:00,84.98,85.025,84.85,84.995,11357699998.0
2009-10-23 17:45:00,84.995,85.06,84.93,85.01,8958299990.0
2009-10-23 18:00:00,85.015,85.115,84.98,84.985,8147799999.0
2009-10-23 18:15:00,84.985,85.04,84.94,85.035,6103299990.0
2009-10-23 18:30:00,85.03,85.065,84.99,85.055,5561999994.0
2009-10-23 18:45:00,85.055,85.12,84.985,85.025,6676999994.0
2009-10-23 19:00:00,85.025,85.08,84.96,85.035,6801900007.0
2009-10-23 19:15:00,85.035,85.08,84.92,84.96,6633599998.0
2009-10-23 19:30:00,84.96,84.97,84.775,84.87,7563399991.0
2009-10-23 19:45:00,84.87,84.955,84.825,84.95,4484200000.0
2009-10-23 20:00:00,84.95,84.95,84.77,84.905,7246799993.0
2009-10-23 20:15:00,84.905,85.005,84.88,84.93,5819699994.0
2009-10-23 20:30:00,84.93,84.965,84.885,84.92,4859400000.0
2009-10-23 20:45:00,84.92,84.975,84.82,84.87,6895900002.0
2009-10-23 21:00:00,84.87,84.95,84.835,84.95,2036300000.0
2009-10-23 21:15:00,84.94,84.95,84.745,84.755,2177000000.0
2009-10-23 21:30:00,84.75,84.8,84.705,84.795,2075000000.0
2009-10-23 21:45:00,84.795,84.92,84.795,84.895,2850700000.0
2009-10-23 22:00:00,84.895,84.925,84.866,84.915,1403800000.0
2009-10-23 22:15:00,84.915,84.95,84.889,84.94,1778100000.0
2009-10-23 22:30:00,84.945,85.025,84.925,84.95,1574700000.0
2009-10-23 22:45:00,84.95,84.985,84.875,84.875,900500000.0
2009-10-25 23:00:00,84.78,84.783,84.668,84.711,3654900000.0
2009-10-25 23:15:00,84.717,84.791,84.675,84.735,3488200000.0
2009-10-25 23:30:00,84.709,84.768,84.69,84.75,1037300000.0
2009-10-25 23:45:00,84.716,84.83,84.683,84.72,599300000.0
2009-10-26 00:00:00,84.725,84.85,84.695,84.75,885300000.0
2009-10-26 00:15:00,84.75,84.87,84.72,84.87,606100000.0
2009-10-26 00:30:00,84.87,84.925,84.819,84.855,739200000.0
2009-10-26 00:45:00,84.86,84.925,84.855,84.885,646900000.0
2009-10-26 01:00:00,84.885,84.925,84.845,84.865,965300000.0
2009-10-26 01:15:00,84.865,84.895,84.82,84.855,1646600000.0
2009-10-26 01:30:00,84.85,84.915,84.835,84.865,2950400000.0
2009-10-26 01:45:00,84.865,84.89,84.805,84.855,1752000000.0
2009-10-26 02:00:00,84.855,84.865,84.57,84.615,3143700000.0
2009-10-26 02:15:00,84.615,84.815,84.6,84.775,2468000000.0
2009-10-26 02:30:00,84.775,84.84,84.585,84.84,3632300000.0
2009-10-26 02:45:00,84.84,84.975,84.83,84.89,3655480000.0
2009-10-26 03:00:00,84.89,85.045,84.86,84.94,2728200000.0
2009-10-26 03:15:00,84.945,84.995,84.845,84.875,2808000000.0
2009-10-26 03:30:00,84.87,84.92,84.82,84.905,3238100000.0
2009-10-26 03:45:00,84.91,85.055,84.895,85.045,4110699999.0
2009-10-26 04:00:00,85.04,85.09,84.97,84.97,6759200001.0
2009-10-26 04:15:00,84.975,85.015,84.875,84.91,6778299998.0
2009-10-26 04:30:00,84.91,84.965,84.83,84.83,6342999998.0
2009-10-26 04:45:00,84.83,84.885,84.775,84.81,5494800001.0
2009-10-26 05:00:00,84.81,84.86,84.79,84.83,4349800001.0
2009-10-26 05:15:00,84.825,84.865,84.765,84.79,3978899999.0
2009-10-26 05:30:00,84.79,84.8,84.75,84.78,2474800000.0
2009-10-26 05:45:00,84.785,84.81,84.77,84.795,2504300000.0
2009-10-26 06:00:00,84.795,84.835,84.78,84.795,3417900000.0
2009-10-26 06:15:00,84.795,84.83,84.74,84.76,3421100000.0
2009-10-26 06:30:00,84.765,84.775,84.685,84.73,2788500000.0
2009-10-26 06:45:00,84.73,84.82,84.7,84.82,3270400000.0
2009-10-26 07:00:00,84.825,84.835,84.715,84.735,4895799998.0
2009-10-26 07:15:00,84.73,84.78,84.705,84.76,2696300000.0
2009-10-26 07:30:00,84.76,84.835,84.755,84.765,3152400000.0
2009-10-26 07:45:00,84.765,84.87,84.765,84.87,4389200001.0
2009-10-26 08:00:00,84.87,84.915,84.855,84.87,2997000001.0
2009-10-26 08:15:00,84.87,84.93,84.865,84.905,2839599998.0
2009-10-26 08:30:00,84.905,84.905,84.82,84.85,1678300000.0
2009-10-26 08:45:00,84.85,85.01,84.83,85.01,3974200000.0
2009-10-26 09:00:00,85.01,85.045,84.87,84.92,6038299999.0
2009-10-26 09:15:00,84.925,84.99,84.89,84.955,7219799993.0
2009-10-26 09:30:00,84.955,84.995,84.895,84.895,5800399998.0
2009-10-26 09:45:00,84.895,85.005,84.87,84.93,7432499998.0
2009-10-26 10:00:00,84.93,85.025,84.87,84.895,9320999999.0
2009-10-26 10:15:00,84.895,84.945,84.865,84.875,7911199998.0
2009-10-26 10:30:00,84.875,84.94,84.785,84.84,8227600001.0
2009-10-26 10:45:00,84.84,84.87,84.775,84.815,6573199992.0
2009-10-26 11:00:00,84.815,84.925,84.805,84.895,6559199996.0
2009-10-26 11:15:00,84.905,84.93,84.82,84.89,5612800000.0
2009-10-26 11:30:00,84.89,84.98,84.89,84.9,6261599995.0
2009-10-26 11:45:00,84.905,84.97,84.875,84.93,3531499997.0
2009-10-26 12:00:00,84.93,85.0,84.915,84.945,4196599998.0
2009-10-26 12:15:00,84.945,84.96,84.905,84.915,5386199987.0
2009-10-26 12:30:00,84.915,84.955,84.885,84.915,6218299991.0
2009-10-26 12:45:00,84.91,84.915,84.8,84.835,5065599990.0
2009-10-26 13:00:00,84.835,84.9,84.8,84.885,6649599996.0
2009-10-26 13:15:00,84.88,84.905,84.825,84.865,3345399999.0
2009-10-26 13:30:00,84.875,84.875,84.77,84.81,4868100002.0
2009-10-26 13:45:00,84.81,84.86,84.775,84.775,6596200002.0
2009-10-26 14:00:00,84.775,84.855,84.775,84.84,7207100002.0
2009-10-26 14:15:00,84.84,84.865,84.765,84.82,6332199999.0
2009-10-26 14:30:00,84.82,84.84,84.755,84.8,7208299998.0
2009-10-26 14:45:00,84.8,84.92,84.775,84.91,6968099996.0
2009-10-26 15:00:00,84.91,85.07,84.91,84.95,8197399995.0
2009-10-26 15:15:00,84.955,85.01,84.865,84.91,6736199996.0
2009-10-26 15:30:00,84.905,85.07,84.905,84.965,10400799987.0
2009-10-26 15:45:00,84.965,85.165,84.965,85.145,10236199996.0
2009-10-26 16:00:00,85.145,85.215,85.11,85.2,9677699985.0
2009-10-26 16:15:00,85.2,85.23,85.16,85.165,8443100000.0
2009-10-26 16:30:00,85.165,85.195,85.08,85.1,9078699996.0
2009-10-26 16:45:00,85.1,85.15,85.075,85.09,8408199998.0
2009-10-26 17:00:00,85.09,85.18,85.055,85.055,9668499992.0
2009-10-26 17:15:00,85.055,85.08,84.99,84.99,11828699995.0
2009-10-26 17:30:00,84.985,84.99,84.715,84.805,14238499975.0
2009-10-26 17:45:00,84.805,84.84,84.575,84.595,12176099988.0
2009-10-26 18:00:00,84.595,84.715,84.415,84.7,12301499995.0
2009-10-26 18:15:00,84.7,84.76,84.515,84.575,10366299992.0
2009-10-26 18:30:00,84.575,84.71,84.525,84.655,6998799996.0
2009-10-26 18:45:00,84.65,84.69,84.46,84.66,8861999994.0
2009-10-26 19:00:00,84.66,84.7,84.46,84.52,7972799989.0
2009-10-26 19:15:00,84.525,84.535,84.28,84.345,9990899994.0
2009-10-26 19:30:00,84.345,84.435,84.255,84.41,6335200000.0
2009-10-26 19:45:00,84.41,84.45,84.335,84.41,4387899997.0
2009-10-26 20:00:00,84.415,84.45,84.32,84.37,6044599996.0
2009-10-26 20:15:00,84.37,84.38,84.2,84.24,8027599993.0
2009-10-26 20:30:00,84.24,84.245,84.125,84.185,8142599997.0
2009-10-26 20:45:00,84.185,84.34,84.165,84.28,7240800002.0
2009-10-26 21:00:00,84.28,84.34,84.2,84.23,5195100000.0
2009-10-26 21:15:00,84.235,84.325,84.215,84.23,4335599999.0
2009-10-26 21:30:00,84.23,84.275,84.205,84.275,5453999994.0
2009-10-26 21:45:00,84.275,84.43,84.27,84.335,5617299997.0
2009-10-26 22:00:00,84.34,84.395,84.34,84.385,2713500000.0
2009-10-26 22:15:00,84.385,84.47,84.385,84.45,1776600000.0
2009-10-26 22:30:00,84.445,84.48,84.36,84.39,1699600000.0
2009-10-26 22:45:00,84.395,84.47,84.34,84.435,1243500000.0
2009-10-26 23:00:00,84.415,84.455,84.391,84.417,711600000.0
2009-10-26 23:15:00,84.43,84.475,84.43,84.475,716400000.0
2009-10-26 23:30:00,84.475,84.545,84.475,84.525,1228800000.0
2009-10-26 23:45:00,84.525,84.555,84.48,84.55,978600000.0
2009-10-27 00:00:00,84.55,84.575,84.515,84.575,251100000.0
2009-10-27 00:15:00,84.575,84.625,84.545,84.605,332100000.0
2009-10-27 00:30:00,84.605,84.615,84.545,84.545,1114300000.0
2009-10-27 00:45:00,84.53,84.551,84.405,84.475,1138400000.0
2009-10-27 01:00:00,84.48,84.515,84.43,84.465,1098300000.0
2009-10-27 01:15:00,84.465,84.51,84.35,84.365,1522600000.0
2009-10-27 01:30:00,84.36,84.415,84.315,84.385,2791099999.0
2009-10-27 01:45:00,84.385,84.47,84.385,84.445,2655500000.0
2009-10-27 02:00:00,84.445,84.535,84.435,84.515,3696799999.0
2009-10-27 02:15:00,84.51,84.63,84.485,84.51,4438900000.0
2009-10-27 02:30:00,84.51,84.685,84.51,84.665,3393400001.0
2009-10-27 02:45:00,84.665,84.675,84.445,84.48,3889500000.0
2009-10-27 03:00:00,84.48,84.52,84.43,84.49,2775000000.0
2009-10-27 03:15:00,84.485,84.5,84.36,84.445,2457300000.0
2009-10-27 03:30:00,84.45,84.49,84.355,84.37,2787000000.0
2009-10-27 03:45:00,84.37,84.4,84.34,84.355,2731000000.0
2009-10-27 04:00:00,84.355,84.385,84.29,84.375,1329400000.0
2009-10-27 04:15:00,84.375,84.41,84.33,84.355,1872800000.0
2009-10-27 04:30:00,84.355,84.555,84.355,84.5,2547100000.0
2009-10-27 04:45:00,84.5,84.555,84.475,84.525,2668700001.0
2009-10-27 05:00:00,84.525,84.64,84.515,84.575,2620700000.0
2009-10-27 05:15:00,84.575,84.62,84.52,84.575,2212600000.0
2009-10-27 05:30:00,84.575,84.63,84.56,84.615,2252100000.0
2009-10-27 05:45:00,84.62,84.655,84.585,84.59,2441500000.0
2009-10-27 06:00:00,84.59,84.62,84.565,84.57,1959700000.0
2009-10-27 06:15:00,84.565,84.565,84.45,84.45,2448700000.0
2009-10-27 06:30:00,84.45,84.58,84.435,84.55,2856199999.0
2009-10-27 06:45:00,84.555,84.62,84.5,84.595,2726100000.0
2009-10-27 07:00:00,84.595,84.605,84.54,84.565,4271500001.0
2009-10-27 07:15:00,84.565,84.62,84.5,84.57,5523800000.0
2009-10-27 07:30:00,84.57,84.655,84.555,84.625,3986900000.0
2009-10-27 07:45:00,84.625,84.665,84.57,84.605,3440400000.0
2009-10-27 08:00:00,84.605,84.7,84.59,84.62,5299199999.0
2009-10-27 08:15:00,84.62,84.73,84.575,84.625,5556000001.0
2009-10-27 08:30:00,84.625,84.69,84.62,84.685,4379800001.0
2009-10-27 08:45:00,84.66,84.775,84.57,84.7,8333799999.0
2009-10-27 09:00:00,84.7,84.8,84.68,84.7,9529099995.0
2009-10-27 09:15:00,84.7,84.745,84.68,84.715,7898599983.0
2009-10-27 09:30:00,84.715,84.735,84.585,84.61,8471800002.0
2009-10-27 09:45:00,84.62,84.645,84.44,84.475,8798499998.0
2009-10-27 10:00:00,84.485,84.535,84.4,84.49,10679999988.0
2009-10-27 10:15:00,84.49,84.49,84.345,84.345,8217999990.0
2009-10-27 10:30:00,84.345,84.37,84.155,84.19,6678499994.0
2009-10-27 10:45:00,84.19,84.32,84.15,84.27,8304999994.0
2009-10-27 11:00:00,84.275,84.425,84.275,84.325,9196899993.0
2009-10-27 11:15:00,84.325,84.39,84.315,84.33,7484199992.0
2009-10-27 11:30:00,84.33,84.4,84.28,84.34,9184599985.0
2009-10-27 11:45:00,84.34,84.365,84.28,84.345,8236399990.0
2009-10-27 12:00:00,84.345,84.46,84.345,84.385,8772000002.0
2009-10-27 12:15:00,84.385,84.5,84.365,84.43,6351699994.0
2009-10-27 12:30:00,84.43,84.49,84.415,84.44,5516899997.0
2009-10-27 12:45:00,84.445,84.505,84.39,84.42,6932999993.0
2009-10-27 13:00:00,84.42,84.535,84.42,84.485,8311699994.0
2009-10-27 13:15:00,84.49,84.55,84.46,84.53,7070799995.0
2009-10-27 13:30:00,84.525,84.57,84.335,84.365,7655199987.0
2009-10-27 13:45:00,84.365,84.5,84.36,84.485,7082599998.0
2009-10-27 14:00:00,84.485,84.49,84.305,84.37,7716199999.0
2009-10-27 14:15:00,84.365,84.48,84.365,84.4,7392199996.0
2009-10-27 14:30:00,84.395,84.495,84.375,84.47,7051099999.0
2009-10-27 14:45:00,84.47,84.51,84.415,84.51,6675399999.0
2009-10-27 15:00:00,84.515,84.585,84.47,84.485,8239499995.0
2009-10-27 15:15:00,84.5,84.5,84.37,84.42,8502899999.0
2009-10-27 15:30:00,84.425,84.505,84.375,84.4,10652800001.0
2009-10-27 15:45:00,84.4,84.515,84.345,84.395,10348099997.0
2009-10-27 16:00:00,84.39,84.39,84.08,84.265,11130399998.0
2009-10-27 16:15:00,84.265,84.405,84.14,84.4,11341100002.0
2009-10-27 16:30:00,84.405,84.505,84.305,84.435,10311499993.0
2009-10-27 16:45:00,84.435,84.495,84.31,84.37,10113199998.0
2009-10-27 17:00:00,84.37,84.465,84.35,84.42,13081599994.0
2009-10-27 17:15:00,84.42,84.51,84.355,84.505,9956899998.0
2009-10-27 17:30:00,84.51,84.555,84.445,84.5,9512099998.0
2009-10-27 17:45:00,84.5,84.565,84.31,84.32,8998200003.0
2009-10-27 18:00:00,84.32,84.365,84.285,84.325,6994600004.0
2009-10-27 18:15:00,84.325,84.375,84.27,84.275,6873500003.0
2009-10-27 18:30:00,84.275,84.325,84.18,84.315,7920399999.0
2009-10-27 18:45:00,84.32,84.36,84.195,84.195,6670799997.0
2009-10-27 19:00:00,84.195,84.225,83.875,83.975,9226100000.0
2009-10-27 19:15:00,83.985,83.985,83.875,83.945,6082200002.0
2009-10-27 19:30:00,83.95,84.03,83.895,83.97,6218999996.0
2009-10-27 19:45:00,83.965,84.015,83.805,83.885,4892200000.0
2009-10-27 20:00:00,83.885,83.9,83.71,83.78,8271000002.0
2009-10-27 20:15:00,83.78,84.065,83.775,84.03,6134099997.0
2009-10-27 20:30:00,84.03,84.085,83.93,84.05,6930800000.0
2009-10-27 20:45:00,84.05,84.16,84.025,84.16,6143299998.0
2009-10-27 21:00:00,84.16,84.205,84.085,84.17,4668499996.0
2009-10-27 21:15:00,84.17,84.17,84.075,84.11,3694000002.0
2009-10-27 21:30:00,84.115,84.14,83.95,84.095,7178500002.0
2009-10-27 21:45:00,84.095,84.105,83.975,84.025,7145799998.0
2009-10-27 22:00:00,84.025,84.055,83.94,83.995,2586800000.0
2009-10-27 22:15:00,83.995,84.025,83.955,83.995,2062500000.0
2009-10-27 22:30:00,83.995,84.11,83.99,84.11,1448800000.0
2009-10-27 22:45:00,84.11,84.18,84.11,84.12,1415200000.0
2009-10-27 23:00:00,84.12,84.13,84.035,84.095,362700000.0
2009-10-27 23:15:00,84.1,84.15,84.055,84.075,1115800000.0
2009-10-27 23:30:00,84.053,84.13,84.05,84.115,921000000.0
2009-10-27 23:45:00,84.115,84.16,84.095,84.135,591900000.0
2009-10-28 00:00:00,84.135,84.14,84.095,84.1,494300000.0
2009-10-28 00:15:00,84.105,84.105,84.059,84.09,769900000.0
2009-10-28 00:30:00,84.09,84.13,84.062,84.08,743600000.0
2009-10-28 00:45:00,84.08,84.115,84.055,84.07,1303600000.0
2009-10-28 01:00:00,84.075,84.125,84.065,84.09,2152500000.0
2009-10-28 01:15:00,84.09,84.115,84.07,84.1,889500000.0
2009-10-28 01:30:00,84.095,84.12,84.04,84.055,2386800000.0
2009-10-28 01:45:00,84.055,84.11,84.015,84.11,1757500000.0
2009-10-28 02:00:00,84.105,84.195,84.1,84.15,2901700000.0
2009-10-28 02:15:00,84.15,84.18,84.04,84.13,4029500000.0
2009-10-28 02:30:00,84.13,84.365,83.735,83.77,5109500000.0
2009-10-28 02:45:00,83.775,83.9,83.64,83.695,4825000000.0
2009-10-28 03:00:00,83.695,83.765,83.495,83.5,4781000000.0
2009-10-28 03:15:00,83.495,83.655,83.37,83.585,4763100000.0
2009-10-28 03:30:00,83.58,83.695,83.545,83.595,3033100000.0
2009-10-28 03:45:00,83.595,83.625,83.475,83.62,2287000000.0
2009-10-28 04:00:00,83.625,83.655,83.54,83.565,3746300000.0
2009-10-28 04:15:00,83.555,83.59,83.49,83.555,3244399999.0
2009-10-28 04:30:00,83.555,83.615,83.46,83.465,2303500000.0
2009-10-28 04:45:00,83.465,83.5,83.115,83.19,5910499999.0
2009-10-28 05:00:00,83.19,83.235,83.12,83.175,4358000001.0
2009-10-28 05:15:00,83.19,83.33,83.165,83.325,4555800000.0
2009-10-28 05:30:00,83.33,83.355,83.095,83.1,5228400000.0
2009-10-28 05:45:00,83.095,83.1,82.935,82.975,6308299999.0
2009-10-28 06:00:00,82.985,82.985,82.75,82.755,4296499999.0
2009-10-28 06:15:00,82.76,82.825,82.69,82.72,4817499999.0
2009-10-28 06:30:00,82.72,82.825,82.71,82.79,3264200000.0
2009-10-28 06:45:00,82.79,82.875,82.77,82.855,2488799999.0
2009-10-28 07:00:00,82.855,82.96,82.835,82.96,2186400001.0
2009-10-28 07:15:00,82.955,82.97,82.815,82.88,2597400000.0
2009-10-28 07:30:00,82.895,82.965,82.87,82.965,3245400000.0
2009-10-28 07:45:00,82.965,83.115,82.935,83.11,3705799998.0
2009-10-28 08:00:00,83.105,83.14,83.04,83.055,2576500000.0
2009-10-28 08:15:00,83.05,83.175,83.04,83.165,4951800000.0
2009-10-28 08:30:00,83.17,83.17,83.115,83.14,1867499999.0
2009-10-28 08:45:00,83.135,83.465,83.125,83.37,5201399999.0
2009-10-28 09:00:00,83.37,83.39,83.16,83.165,7922199999.0
2009-10-28 09:15:00,83.165,83.205,83.125,83.145,5740999999.0
2009-10-28 09:30:00,83.145,83.16,82.97,83.085,7373100001.0
2009-10-28 09:45:00,83.065,83.145,83.01,83.07,6376499999.0
2009-10-28 10:00:00,83.07,83.1,82.755,82.81,9033200004.0
2009-10-28 10:15:00,82.805,82.96,82.785,82.93,7354199999.0
2009-10-28 10:30:00,82.925,82.995,82.85,82.85,8665800004.0
2009-10-28 10:45:00,82.85,82.92,82.78,82.81,8573000001.0
2009-10-28 11:00:00,82.815,82.87,82.56,82.58,10818199997.0
2009-10-28 11:15:00,82.58,82.585,82.255,82.345,12281500002.0
2009-10-28 11:30:00,82.345,82.44,82.265,82.42,12490700004.0
2009-10-28 11:45:00,82.42,82.45,82.285,82.345,8884399993.0
2009-10-28 12:00:00,82.345,82.415,82.335,82.37,10492199985.0
2009-10-28 12:15:00,82.365,82.395,82.23,82.255,8944299996.0
2009-10-28 12:30:00,82.255,82.31,82.22,82.26,9869800015.0
2009-10-28 12:45:00,82.26,82.405,82.255,82.35,7301700016.0
2009-10-28 13:00:00,82.35,82.45,82.3,82.305,9776800028.0
2009-10-28 13:15:00,82.3,82.31,82.15,82.175,9154200010.0
2009-10-28 13:30:00,82.175,82.27,82.16,82.195,9617600005.0
2009-10-28 13:45:00,82.195,82.44,82.18,82.43,7741200007.0
2009-10-28 14:00:00,82.43,82.545,82.395,82.48,9419700004.0
2009-10-28 14:15:00,82.48,82.56,82.415,82.425,9658299999.0
2009-10-28 14:30:00,82.43,82.565,82.31,82.535,10697899995.0
2009-10-28 14:45:00,82.535,82.75,82.535,82.75,8976900003.0
2009-10-28 15:00:00,82.75,82.78,82.52,82.525,9554599989.0
2009-10-28 15:15:00,82.525,82.625,82.52,82.6,7969600004.0
2009-10-28 15:30:00,82.6,82.69,82.51,82.68,11362800001.0
2009-10-28 15:45:00,82.68,82.74,82.455,82.465,9790299997.0
2009-10-28 16:00:00,82.465,82.5,82.18,82.44,12419299996.0
2009-10-28 16:15:00,82.445,82.455,82.32,82.335,9086299998.0
2009-10-28 16:30:00,82.335,82.395,82.27,82.32,9361899995.0
2009-10-28 16:45:00,82.32,82.33,82.03,82.1,10868100009.0
2009-10-28 17:00:00,82.1,82.265,82.055,82.215,12070700004.0
2009-10-28 17:15:00,82.215,82.31,82.205,82.26,11394300014.0
2009-10-28 17:30:00,82.26,82.31,82.175,82.22,10558900001.0
2009-10-28 17:45:00,82.22,82.29,82.065,82.065,10520500010.0
2009-10-28 18:00:00,82.065,82.15,82.02,82.05,9222599998.0
2009-10-28 18:15:00,82.05,82.055,81.775,81.83,10845600000.0
2009-10-28 18:30:00,81.83,81.835,81.315,81.48,11194500004.0
2009-10-28 18:45:00,81.48,81.48,81.235,81.465,10694299996.0
2009-10-28 19:00:00,81.46,81.71,81.43,81.65,10790800003.0
2009-10-28 19:15:00,81.66,81.73,81.415,81.47,9605500003.0
2009-10-28 19:30:00,81.47,81.605,81.455,81.5,8083800006.0
2009-10-28 19:45:00,81.495,81.605,81.465,81.545,5878100000.0
2009-10-28 20:00:00,81.545,81.6,81.48,81.6,4239499997.0
2009-10-28 20:15:00,81.6,81.61,81.425,81.45,5677299998.0
2009-10-28 20:30:00,81.45,81.565,81.43,81.5,6009899998.0
2009-10-28 20:45:00,81.5,81.66,81.48,81.585,5709600001.0
2009-10-28 21:00:00,81.585,81.68,81.52,81.53,7252399998.0
2009-10-28 21:15:00,81.53,81.565,81.435,81.48,5245399998.0
2009-10-28 21:30:00,81.48,81.525,81.34,81.405,6256499998.0
2009-10-28 21:45:00,81.405,81.51,81.375,81.46,6144299998.0
2009-10-28 22:00:00,81.46,81.565,81.37,81.5,3480400000.0
2009-10-28 22:15:00,81.495,81.505,81.38,81.445,3239900000.0
2009-10-28 22:30:00,81.445,81.58,81.39,81.51,3272500000.0
2009-10-28 22:45:00,81.51,81.525,81.26,81.405,3129000000.0
2009-10-28 23:00:00,81.39,81.505,81.275,81.365,965500000.0
2009-10-28 23:15:00,81.36,81.425,81.305,81.39,934200000.0
2009-10-28 23:30:00,81.39,81.48,81.39,81.435,1296400000.0
2009-10-28 23:45:00,81.435,81.525,81.395,81.395,1689500000.0
2009-10-29 00:00:00,81.395,81.475,81.385,81.475,605500000.0
2009-10-29 00:15:00,81.485,81.575,81.47,81.555,1289900000.0
2009-10-29 00:30:00,81.555,81.62,81.545,81.595,1136600000.0
2009-10-29 00:45:00,81.6,81.675,81.56,81.65,1228200000.0
2009-10-29 01:00:00,81.65,81.785,81.64,81.775,1956500000.0
2009-10-29 01:15:00,81.775,81.825,81.63,81.64,1913700000.0
2009-10-29 01:30:00,81.635,81.635,81.515,81.56,1421100000.0
2009-10-29 01:45:00,81.56,81.605,81.35,81.4,2160200000.0
2009-10-29 02:00:00,81.4,81.53,81.145,81.22,3801600001.0
2009-10-29 02:15:00,81.215,81.235,80.89,81.055,4632199999.0
2009-10-29 02:30:00,81.055,81.175,81.02,81.095,3578300000.0
2009-10-29 02:45:00,81.085,81.185,81.075,81.17,2558900001.0
2009-10-29 03:00:00,81.17,81.315,81.155,81.27,2207000000.0
2009-10-29 03:15:00,81.27,81.445,81.255,81.395,2650900000.0
2009-10-29 03:30:00,81.405,81.405,81.235,81.265,2200400000.0
2009-10-29 03:45:00,81.265,81.285,81.1,81.11,3007300000.0
2009-10-29 04:00:00,81.105,81.175,81.065,81.165,3696300000.0
2009-10-29 04:15:00,81.16,81.225,81.135,81.17,3317600000.0
2009-10-29 04:30:00,81.17,81.31,81.17,81.23,3478300000.0
2009-10-29 04:45:00,81.23,81.285,81.11,81.115,5234500001.0
2009-10-29 05:00:00,81.115,81.165,80.99,81.045,4864100001.0
2009-10-29 05:15:00,81.045,81.05,80.88,80.985,3969800000.0
2009-10-29 05:30:00,80.99,81.1,80.92,81.055,4096500000.0
2009-10-29 05:45:00,81.055,81.075,80.975,81.03,2662800001.0
2009-10-29 06:00:00,81.025,81.105,81.0,81.07,2581100000.0
2009-10-29 06:15:00,81.075,81.13,81.04,81.04,2600900000.0
2009-10-29 06:30:00,81.04,81.095,81.015,81.085,2274600000.0
2009-10-29 06:45:00,81.085,81.155,81.055,81.1,2831699999.0
2009-10-29 07:00:00,81.1,81.2,81.08,81.19,3220400000.0
2009-10-29 07:15:00,81.19,81.285,81.19,81.265,4110700000.0
2009-10-29 07:30:00,81.27,81.29,81.22,81.265,3860200000.0
2009-10-29 07:45:00,81.26,81.32,81.19,81.32,3069199999.0
2009-10-29 08:00:00,81.32,81.33,81.18,81.215,5880299998.0
2009-10-29 08:15:00,81.22,81.225,81.15,81.2,3602700003.0
2009-10-29 08:30:00,81.195,81.22,81.105,81.13,4817299994.0
2009-10-29 08:45:00,81.13,81.235,81.08,81.22,5730400003.0
2009-10-29 09:00:00,81.22,81.405,81.215,81.35,5835599997.0
2009-10-29 09:15:00,81.35,81.4,81.21,81.295,4876500000.0
2009-10-29 09:30:00,81.3,81.635,81.28,81.61,5639300000.0
2009-10-29 09:45:00,81.615,81.76,81.6,81.665,8066700002.0
2009-10-29 10:00:00,81.665,81.69,81.465,81.675,7837199998.0
2009-10-29 10:15:00,81.67,81.975,81.655,81.96,11786199997.0
2009-10-29 10:30:00,81.96,81.96,81.81,81.82,7962799997.0
2009-10-29 10:45:00,81.825,82.035,81.795,81.91,8138800000.0
2009-10-29 11:00:00,81.91,82.065,81.875,82.005,8275700007.0
2009-10-29 11:15:00,82.005,82.105,81.975,82.06,9204400002.0
2009-10-29 11:30:00,82.06,82.075,81.945,81.98,6908799999.0
2009-10-29 11:45:00,81.985,82.165,81.97,82.145,8331599999.0
2009-10-29 12:00:00,82.145,82.175,82.08,82.125,6425599999.0
2009-10-29 12:15:00,82.125,82.145,82.035,82.055,7098599994.0
2009-10-29 12:30:00,82.055,82.18,82.04,82.125,5849800000.0
2009-10-29 12:45:00,82.125,82.15,82.055,82.055,5883700002.0
2009-10-29 13:00:00,82.055,82.08,81.99,82.06,7513500002.0
2009-10-29 13:15:00,82.06,82.065,81.995,82.025,4028399999.0
2009-10-29 13:30:00,82.025,82.035,81.935,81.965,6556699996.0
2009-10-29 13:45:00,81.965,82.025,81.945,81.995,5419900002.0
2009-10-29 14:00:00,82.01,82.08,82.0,82.01,4351499996.0
2009-10-29 14:15:00,82.005,82.05,81.88,81.9,5948400000.0
2009-10-29 14:30:00,81.905,82.87,81.905,82.765,10462400001.0
2009-10-29 14:45:00,82.76,82.995,82.76,82.975,10963099996.0
2009-10-29 15:00:00,82.975,83.2,82.935,83.005,10478100002.0
2009-10-29 15:15:00,83.015,83.015,82.68,82.815,9031299997.0
2009-10-29 15:30:00,82.82,82.92,82.735,82.79,10659700004.0
2009-10-29 15:45:00,82.79,82.895,82.77,82.895,9886200006.0
2009-10-29 16:00:00,82.895,83.205,82.89,83.13,10771000004.0
2009-10-29 16:15:00,83.135,83.46,83.095,83.445,10937300002.0
2009-10-29 16:30:00,83.455,83.465,83.25,83.265,11066699997.0
2009-10-29 16:45:00,83.265,83.41,83.255,83.405,9673499999.0
2009-10-29 17:00:00,83.405,83.55,83.405,83.525,10577800002.0
2009-10-29 17:15:00,83.525,83.565,83.475,83.535,9267200002.0
2009-10-29 17:30:00,83.535,83.705,83.51,83.525,10036499999.0
2009-10-29 17:45:00,83.525,83.58,83.495,83.56,9344399997.0
2009-10-29 18:00:00,83.56,83.71,83.545,83.595,7626399999.0
2009-10-29 18:15:00,83.595,83.67,83.585,83.61,5502200003.0
2009-10-29 18:30:00,83.61,83.815,83.6,83.795,7631100000.0
2009-10-29 18:45:00,83.795,83.83,83.67,83.69,6534999998.0
2009-10-29 19:00:00,83.69,83.905,83.65,83.825,8250000000.0
2009-10-29 19:15:00,83.82,83.835,83.72,83.82,7893199999.0
2009-10-29 19:30:00,83.82,83.92,83.81,83.9,6041500004.0
2009-10-29 19:45:00,83.91,83.97,83.89,83.93,7327400000.0
2009-10-29 20:00:00,83.93,83.945,83.845,83.86,5328499991.0
2009-10-29 20:15:00,83.86,83.93,83.84,83.92,4506500001.0
2009-10-29 20:30:00,83.92,84.035,83.92,83.985,6013499997.0
2009-10-29 20:45:00,83.985,84.01,83.94,83.965,5800099999.0
2009-10-29 21:00:00,83.96,83.965,83.885,83.9,4178900003.0
2009-10-29 21:15:00,83.9,83.92,83.85,83.86,4637600000.0
2009-10-29 21:30:00,83.86,83.9,83.765,83.78,4189600000.0
2009-10-29 21:45:00,83.78,83.785,83.715,83.77,6911900001.0
2009-10-29 22:00:00,83.77,83.8,83.725,83.78,2160100000.0
2009-10-29 22:15:00,83.78,83.81,83.715,83.735,1636700000.0
2009-10-29 22:30:00,83.735,83.735,83.665,83.675,1484600000.0
2009-10-29 22:45:00,83.675,83.675,83.565,83.62,1947400000.0
2009-10-29 23:00:00,83.62,83.69,83.56,83.68,299200000.0
2009-10-29 23:15:00,83.653,83.74,83.64,83.705,932900000.0
2009-10-29 23:30:00,83.705,83.725,83.68,83.715,626400000.0
2009-10-29 23:45:00,83.72,83.805,83.682,83.765,899400000.0
2009-10-30 00:00:00,83.76,83.81,83.735,83.795,1698200000.0
2009-10-30 00:15:00,83.795,83.82,83.76,83.78,934400000.0
2009-10-30 00:30:00,83.78,83.87,83.78,83.825,1826000000.0
2009-10-30 00:45:00,83.84,83.87,83.765,83.78,1977600000.0
2009-10-30 01:00:00,83.78,83.805,83.68,83.695,2304499999.0
2009-10-30 01:15:00,83.695,83.75,83.675,83.725,1990400000.0
2009-10-30 01:30:00,83.725,83.78,83.705,83.755,1823500000.0
2009-10-30 01:45:00,83.755,83.77,83.58,83.69,2610600000.0
2009-10-30 02:00:00,83.685,83.695,83.495,83.52,3242800000.0
2009-10-30 02:15:00,83.52,83.58,83.405,83.545,2311900000.0
2009-10-30 02:30:00,83.535,83.605,83.44,83.565,2742300000.0
2009-10-30 02:45:00,83.56,83.64,83.505,83.54,3777300000.0
2009-10-30 03:00:00,83.54,83.56,83.41,83.485,2946400000.0
2009-10-30 03:15:00,83.49,83.56,83.465,83.535,2304900000.0
2009-10-30 03:30:00,83.54,83.615,83.535,83.61,2396900000.0
2009-10-30 03:45:00,83.61,83.705,83.595,83.66,3757200000.0
2009-10-30 04:00:00,83.66,83.67,83.545,83.555,3065400000.0
2009-10-30 04:15:00,83.555,83.565,83.415,83.45,3291800000.0
2009-10-30 04:30:00,83.445,83.495,83.445,83.47,2538000000.0
2009-10-30 04:45:00,83.46,83.525,83.455,83.5,1817700000.0
2009-10-30 05:00:00,83.5,83.55,83.48,83.545,1269400000.0
2009-10-30 05:15:00,83.545,83.595,83.505,83.585,2560200000.0
2009-10-30 05:30:00,83.585,83.66,83.57,83.645,2395200000.0
2009-10-30 05:45:00,83.64,83.705,83.63,83.685,1763400000.0
2009-10-30 06:00:00,83.685,83.725,83.67,83.7,1767000000.0
2009-10-30 06:15:00,83.705,83.715,83.575,83.58,2326099999.0
2009-10-30 06:30:00,83.58,83.595,83.455,83.485,2252100000.0
2009-10-30 06:45:00,83.485,83.495,83.395,83.465,2476300000.0
2009-10-30 07:00:00,83.46,83.545,83.45,83.505,1638600000.0
2009-10-30 07:15:00,83.505,83.525,83.46,83.48,1101000000.0
2009-10-30 07:30:00,83.475,83.475,83.355,83.36,2624100000.0
2009-10-30 07:45:00,83.365,83.365,83.19,83.23,3996300000.0
2009-10-30 08:00:00,83.235,83.285,83.075,83.08,2820900000.0
2009-10-30 08:15:00,83.09,83.1,82.99,83.035,3054000000.0
2009-10-30 08:30:00,83.035,83.13,82.985,83.025,3588200000.0
2009-10-30 08:45:00,83.025,83.155,82.98,83.12,4092000000.0
2009-10-30 09:00:00,83.12,83.12,82.965,83.07,7424399999.0
2009-10-30 09:15:00,83.07,83.155,83.06,83.11,7144299995.0
2009-10-30 09:30:00,83.11,83.245,82.985,83.0,5984300001.0
2009-10-30 09:45:00,83.0,83.155,82.96,83.15,7661200000.0
2009-10-30 10:00:00,83.16,83.235,83.04,83.085,7731800002.0
2009-10-30 10:15:00,83.09,83.09,82.985,83.05,8621899985.0
2009-10-30 10:30:00,83.05,83.065,82.94,83.025,8112899996.0
2009-10-30 10:45:00,83.025,83.165,83.015,83.145,10513399978.0
2009-10-30 11:00:00,83.145,83.16,83.06,83.115,9382599981.0
2009-10-30 11:15:00,83.115,83.28,83.105,83.18,7399199994.0
2009-10-30 11:30:00,83.18,83.185,83.105,83.16,8804499996.0
2009-10-30 11:45:00,83.16,83.235,83.135,83.19,9617199997.0
2009-10-30 12:00:00,83.19,83.275,83.11,83.17,9699999997.0
2009-10-30 12:15:00,83.17,83.265,83.15,83.205,7327599995.0
2009-10-30 12:30:00,83.22,83.26,83.1,83.175,9423899978.0
2009-10-30 12:45:00,83.175,83.235,83.155,83.23,9198199995.0
2009-10-30 13:00:00,83.23,83.255,83.105,83.225,7997499996.0
2009-10-30 13:15:00,83.225,83.295,83.21,83.245,8154599991.0
2009-10-30 13:30:00,83.245,83.245,83.09,83.105,8657600003.0
2009-10-30 13:45:00,83.105,83.195,83.045,83.14,5732500000.0
2009-10-30 14:00:00,83.14,83.275,83.125,83.25,3780300000.0
2009-10-30 14:15:00,83.25,83.25,83.06,83.06,3528100000.0
2009-10-30 14:30:00,83.06,83.16,83.015,83.075,4950700000.0
2009-10-30 14:45:00,83.07,83.07,82.665,82.69,6172900000.0
2009-10-30 15:00:00,82.69,82.76,82.49,82.735,6788300000.0
2009-10-30 15:15:00,82.74,82.855,82.675,82.825,4418100000.0
2009-10-30 15:30:00,82.835,83.13,82.65,83.055,6535500000.0
2009-10-30 15:45:00,83.055,83.125,82.655,82.665,7195900001.0
2009-10-30 16:00:00,82.67,82.865,82.655,82.75,6154299999.0
2009-10-30 16:15:00,82.75,82.775,82.64,82.735,6091999999.0
2009-10-30 16:30:00,82.735,82.795,82.69,82.745,7471000000.0
2009-10-30 16:45:00,82.745,82.82,82.715,82.775,5587100000.0
2009-10-30 17:00:00,82.775,82.785,82.14,82.155,7832799998.0
2009-10-30 17:15:00,82.155,82.235,81.995,82.01,8576500001.0
2009-10-30 17:30:00,82.01,82.1,81.765,82.0,7078800000.0
2009-10-30 17:45:00,81.995,82.0,81.7,81.775,8106199999.0
2009-10-30 18:00:00,81.775,82.115,81.74,81.985,7615300000.0
2009-10-30 18:15:00,81.985,82.0,81.5,81.595,7585700000.0
2009-10-30 18:30:00,81.6,81.765,81.485,81.6,5596000000.0
2009-10-30 18:45:00,81.6,81.62,81.305,81.345,5243500000.0
2009-10-30 19:00:00,81.345,81.53,81.345,81.375,5309900001.0
2009-10-30 19:15:00,81.37,81.41,80.955,81.095,6113100000.0
2009-10-30 19:30:00,81.095,81.095,80.825,80.99,6150300000.0
2009-10-30 19:45:00,80.99,81.06,80.865,80.885,4435200000.0
2009-10-30 20:00:00,80.88,81.175,80.875,81.175,4961000000.0
2009-10-30 20:15:00,81.175,81.175,80.995,81.02,3674000000.0
2009-10-30 20:30:00,81.02,81.025,80.865,80.97,4741300000.0
2009-10-30 20:45:00,80.97,81.11,80.9,81.01,6444799999.0
2009-10-30 21:00:00,81.005,81.005,80.76,80.905,5335100000.0
2009-10-30 21:15:00,80.905,81.0,80.84,80.97,5003200000.0
2009-10-30 21:30:00,80.97,81.14,80.96,81.1,4484600000.0
2009-10-30 21:45:00,81.1,81.135,81.005,81.02,4394300000.0
2009-10-30 22:00:00,81.015,81.015,80.835,80.915,2889000000.0
2009-10-30 22:15:00,80.915,80.925,80.775,80.905,2725500000.0
2009-10-30 22:30:00,80.905,80.93,80.85,80.87,4350000000.0
2009-10-30 22:45:00,80.87,81.07,80.845,81.06,2723100000.0
2009-11-02 00:00:00,80.38,80.425,80.12,80.12,1358800000.0
2009-11-02 00:15:00,80.125,80.125,79.575,79.58,3419900000.0
2009-11-02 00:30:00,79.58,79.595,79.445,79.485,2060100000.0
2009-11-02 00:45:00,79.475,80.215,79.45,80.175,1783600000.0
2009-11-02 01:00:00,80.175,80.745,80.175,80.425,2384700000.0
2009-11-02 01:15:00,80.425,80.49,80.3,80.39,1429100000.0
2009-11-02 01:30:00,80.39,80.445,80.15,80.335,2142200000.0
2009-11-02 01:45:00,80.335,80.495,80.33,80.425,1794300000.0
2009-11-02 02:00:00,80.425,80.925,80.4,80.645,2256400000.0
2009-11-02 02:15:00,80.65,80.9,80.6,80.835,2809000000.0
2009-11-02 02:30:00,80.835,81.075,80.805,81.04,3278100000.0
2009-11-02 02:45:00,81.04,81.225,81.035,81.13,2264500000.0
2009-11-02 03:00:00,81.135,81.15,80.96,80.965,3485500000.0
2009-11-02 03:15:00,80.965,80.99,80.845,80.865,2316600000.0
2009-11-02 03:30:00,80.865,80.94,80.82,80.91,1393300000.0
2009-11-02 03:45:00,80.91,80.97,80.8,80.82,1888000000.0
2009-11-02 04:00:00,80.82,80.82,80.74,80.79,2017700000.0
2009-11-02 04:15:00,80.785,81.055,80.74,81.025,2196100000.0
2009-11-02 04:30:00,81.025,81.095,80.975,81.095,2378599998.0
2009-11-02 04:45:00,81.09,81.09,81.01,81.01,1747200000.0
2009-11-02 05:00:00,81.005,81.125,81.0,81.12,2347799999.0
2009-11-02 05:15:00,81.12,81.25,81.075,81.245,2342999999.0
2009-11-02 05:30:00,81.25,81.44,81.225,81.415,3877900000.0
2009-11-02 05:45:00,81.39,81.48,81.365,81.42,2420500000.0
2009-11-02 06:00:00,81.425,81.53,81.385,81.5,2475100000.0
2009-11-02 06:15:00,81.5,81.585,81.485,81.52,1251200000.0
2009-11-02 06:30:00,81.52,81.535,81.38,81.385,1408100000.0
2009-11-02 06:45:00,81.385,81.41,81.325,81.37,1285600000.0
2009-11-02 07:00:00,81.37,81.395,81.265,81.345,3538200001.0
2009-11-02 07:15:00,81.35,81.39,81.255,81.355,2762200001.0
2009-11-02 07:30:00,81.355,81.385,81.325,81.35,1614099999.0
2009-11-02 07:45:00,81.355,81.485,81.3,81.45,1548600000.0
2009-11-02 08:00:00,81.45,81.535,81.41,81.505,1374000000.0
2009-11-02 08:15:00,81.5,81.525,81.37,81.4,1777100000.0
2009-11-02 08:30:00,81.4,81.565,81.39,81.495,1486700000.0
2009-11-02 08:45:00,81.495,81.575,81.48,81.57,1509000001.0
2009-11-02 09:00:00,81.575,81.575,81.295,81.33,6897099993.0
2009-11-02 09:15:00,81.335,81.495,81.29,81.48,4287200002.0
2009-11-02 09:30:00,81.475,81.555,81.445,81.445,3468800000.0
2009-11-02 09:45:00,81.445,81.555,81.44,81.455,2501300000.0
2009-11-02 10:00:00,81.455,81.605,81.29,81.375,4488700000.0
2009-11-02 10:15:00,81.375,81.515,81.34,81.51,5043000001.0
2009-11-02 10:30:00,81.51,81.745,81.45,81.735,4870300002.0
2009-11-02 10:45:00,81.735,81.985,81.725,81.85,4795800000.0
2009-11-02 11:00:00,81.85,81.875,81.74,81.75,3547500001.0
2009-11-02 11:15:00,81.75,81.75,81.625,81.715,3210999999.0
2009-11-02 11:30:00,81.715,81.83,81.655,81.67,3991199998.0
2009-11-02 11:45:00,81.665,81.775,81.625,81.76,3909399999.0
2009-11-02 12:00:00,81.76,81.855,81.73,81.745,3581200000.0
2009-11-02 12:15:00,81.745,81.75,81.54,81.57,4317000001.0
2009-11-02 12:30:00,81.58,81.63,81.56,81.6,4112899997.0
2009-11-02 12:45:00,81.595,81.6,81.47,81.5,2758099997.0
2009-11-02 13:00:00,81.5,81.505,81.245,81.275,6377000000.0
2009-11-02 13:15:00,81.27,81.32,81.23,81.3,4036499998.0
2009-11-02 13:30:00,81.295,81.32,81.235,81.28,3859800000.0
2009-11-02 13:45:00,81.28,81.355,81.27,81.27,4433900000.0
2009-11-02 14:00:00,81.27,81.345,81.255,81.32,2923599997.0
2009-11-02 14:15:00,81.32,81.345,81.22,81.27,3909099999.0
2009-11-02 14:30:00,81.27,81.345,81.255,81.325,4302900001.0
2009-11-02 14:45:00,81.325,81.505,81.265,81.48,2832800000.0
2009-11-02 15:00:00,81.48,81.515,81.405,81.435,3627699996.0
2009-11-02 15:15:00,81.43,81.5,81.42,81.485,4239800000.0
2009-11-02 15:30:00,81.485,81.555,81.455,81.54,5741199997.0
2009-11-02 15:45:00,81.535,81.585,81.45,81.47,4635400001.0
2009-11-02 16:00:00,81.47,81.495,81.345,81.375,3210400000.0
2009-11-02 16:15:00,81.375,81.395,81.29,81.34,3147999999.0
2009-11-02 16:30:00,81.345,81.525,81.33,81.36,6069599996.0
2009-11-02 16:45:00,81.36,81.62,81.28,81.575,5704099993.0
2009-11-02 17:00:00,81.575,82.535,81.575,82.19,7220600000.0
2009-11-02 17:15:00,82.19,82.52,82.19,82.465,7851799997.0
2009-11-02 17:30:00,82.465,82.64,82.36,82.365,5196900000.0
2009-11-02 17:45:00,82.365,82.395,82.08,82.085,6750599993.0
2009-11-02 18:00:00,82.085,82.19,81.995,82.165,6295899998.0
2009-11-02 18:15:00,82.165,82.36,82.14,82.26,6332899996.0
2009-11-02 18:30:00,82.26,82.315,82.195,82.27,6795300000.0
2009-11-02 18:45:00,82.27,82.325,82.21,82.235,4829400001.0
2009-11-02 19:00:00,82.24,82.28,82.015,82.075,5166200002.0
2009-11-02 19:15:00,82.075,82.09,81.84,81.845,7217499999.0
2009-11-02 19:30:00,81.845,81.895,81.53,81.575,7167400005.0
2009-11-02 19:45:00,81.575,81.63,81.3,81.305,6168000003.0
2009-11-02 20:00:00,81.305,81.465,81.255,81.395,8460799998.0
2009-11-02 20:15:00,81.395,81.48,81.25,81.385,8216299993.0
2009-11-02 20:30:00,81.38,81.385,81.225,81.305,7833399998.0
2009-11-02 20:45:00,81.3,81.4,81.175,81.19,7321599992.0
2009-11-02 21:00:00,81.19,81.285,81.115,81.24,8647299995.0
2009-11-02 21:15:00,81.245,81.445,81.175,81.435,7482399998.0
2009-11-02 21:30:00,81.435,81.505,81.39,81.44,7856799994.0
2009-11-02 21:45:00,81.44,81.55,81.385,81.44,6461499999.0
2009-11-02 22:00:00,81.445,81.565,81.425,81.49,7165499994.0
2009-11-02 22:15:00,81.49,81.495,81.375,81.44,7448500001.0
2009-11-02 22:30:00,81.435,81.7,81.435,81.69,9032200001.0
2009-11-02 22:45:00,81.685,81.69,81.575,81.61,6868199999.0
2009-11-02 23:00:00,81.61,81.62,81.56,81.62,1157200000.0
2009-11-02 23:15:00,81.62,81.625,81.545,81.555,1883700000.0
2009-11-02 23:30:00,81.55,81.6,81.55,81.59,771900000.0
2009-11-02 23:45:00,81.585,81.655,81.525,81.535,1826800000.0
2009-11-03 00:00:00,81.535,81.575,81.445,81.565,490400000.0
2009-11-03 00:15:00,81.555,81.655,81.545,81.645,883300000.0
2009-11-03 00:30:00,81.65,81.715,81.63,81.675,755000000.0
2009-11-03 00:45:00,81.675,81.775,81.667,81.765,812900000.0
2009-11-03 01:00:00,81.765,81.855,81.75,81.835,1637950000.0
2009-11-03 01:15:00,81.835,81.86,81.775,81.81,1702700000.0
2009-11-03 01:30:00,81.81,81.83,81.765,81.785,1095700000.0
2009-11-03 01:45:00,81.785,81.83,81.78,81.825,1250000000.0
2009-11-03 02:00:00,81.82,82.12,81.8,82.1,3004400000.0
2009-11-03 02:15:00,82.1,82.175,82.055,82.105,2956600001.0
2009-11-03 02:30:00,82.105,82.14,82.065,82.075,1678000000.0
2009-11-03 02:45:00,82.075,82.13,82.015,82.115,2845500000.0
2009-11-03 03:00:00,82.11,82.115,81.94,81.98,2912099999.0
2009-11-03 03:15:00,81.98,81.985,81.9,81.96,3047400000.0
2009-11-03 03:30:00,81.955,82.07,81.9,82.05,3054200000.0
2009-11-03 03:45:00,82.05,82.105,82.025,82.03,1539300000.0
2009-11-03 04:00:00,82.035,82.08,81.99,82.02,1476600000.0
2009-11-03 04:15:00,82.02,82.025,81.95,81.965,1930999998.0
2009-11-03 04:30:00,81.965,82.02,81.935,82.0,3159500000.0
2009-11-03 04:45:00,81.99,82.01,81.94,82.0,2047900000.0
2009-11-03 05:00:00,82.005,82.11,81.995,82.08,1494500000.0
2009-11-03 05:15:00,82.08,82.14,81.76,81.99,2643100000.0
2009-11-03 05:30:00,81.995,82.02,81.455,81.67,5479100001.0
2009-11-03 05:45:00,81.67,81.78,81.455,81.46,3365700000.0
2009-11-03 06:00:00,81.455,81.56,81.435,81.53,3213200000.0
2009-11-03 06:15:00,81.525,81.665,81.33,81.33,3502700000.0
2009-11-03 06:30:00,81.33,81.365,81.265,81.315,2434900000.0
2009-11-03 06:45:00,81.31,81.38,81.27,81.31,2360300000.0
2009-11-03 07:00:00,81.305,81.51,81.29,81.46,2083700000.0
2009-11-03 07:15:00,81.46,81.475,81.32,81.33,2139200000.0
2009-11-03 07:30:00,81.33,81.395,81.31,81.39,2437600000.0
2009-11-03 07:45:00,81.39,81.555,81.385,81.545,3717000000.0
2009-11-03 08:00:00,81.545,81.545,81.415,81.42,3438300000.0
2009-11-03 08:15:00,81.42,81.47,81.38,81.44,3442200000.0
2009-11-03 08:30:00,81.445,81.46,81.41,81.435,1889299999.0
2009-11-03 08:45:00,81.435,81.465,81.28,81.28,3657200000.0
2009-11-03 09:00:00,81.28,81.285,81.06,81.065,6290399996.0
2009-11-03 09:15:00,81.055,81.06,80.785,80.935,6840099996.0
2009-11-03 09:30:00,80.935,80.985,80.84,80.85,5729399998.0
2009-11-03 09:45:00,80.85,80.855,80.725,80.745,9041599999.0
2009-11-03 10:00:00,80.745,80.78,80.675,80.71,9408500010.0
2009-11-03 10:15:00,80.71,80.825,80.645,80.66,7665999998.0
2009-11-03 10:30:00,80.665,80.68,80.445,80.455,9091100009.0
2009-11-03 10:45:00,80.455,80.655,80.455,80.615,8716700000.0
2009-11-03 11:00:00,80.62,80.75,80.535,80.695,9564799984.0
2009-11-03 11:15:00,80.695,80.735,80.625,80.64,8462299989.0
2009-11-03 11:30:00,80.635,80.715,80.545,80.58,8324499998.0
2009-11-03 11:45:00,80.58,80.595,80.295,80.37,11159399991.0
2009-11-03 12:00:00,80.37,80.405,80.22,80.34,8500599999.0
2009-11-03 12:15:00,80.345,80.49,80.34,80.475,6619399999.0
2009-11-03 12:30:00,80.48,80.655,80.47,80.64,7735000004.0
2009-11-03 12:45:00,80.64,80.645,80.495,80.57,8146400002.0
2009-11-03 13:00:00,80.58,80.585,80.34,80.375,8507000004.0
2009-11-03 13:15:00,80.375,80.505,80.34,80.41,8745999993.0
2009-11-03 13:30:00,80.41,80.515,80.405,80.51,5871199998.0
2009-11-03 13:45:00,80.505,80.525,80.31,80.38,7111999998.0
2009-11-03 14:00:00,80.38,80.765,80.31,80.735,8509100007.0
2009-11-03 14:15:00,80.73,80.755,80.645,80.73,8022100004.0
2009-11-03 14:30:00,80.735,80.95,80.715,80.855,7661300007.0
2009-11-03 14:45:00,80.855,80.865,80.68,80.745,6002600002.0
2009-11-03 15:00:00,80.745,80.945,80.745,80.87,8409399996.0
2009-11-03 15:15:00,80.87,81.045,80.865,81.005,7463400000.0
2009-11-03 15:30:00,81.0,81.005,80.805,80.83,8369500011.0
2009-11-03 15:45:00,80.83,80.855,80.665,80.75,6721400002.0
2009-11-03 16:00:00,80.75,80.89,80.695,80.755,8158700003.0
2009-11-03 16:15:00,80.755,80.92,80.72,80.89,8067400004.0
2009-11-03 16:30:00,80.895,81.13,80.845,81.045,9476400000.0
2009-11-03 16:45:00,81.045,81.295,81.005,81.28,9347100003.0
2009-11-03 17:00:00,81.275,81.465,81.055,81.13,11137899986.0
2009-11-03 17:15:00,81.13,81.21,81.02,81.065,8958400003.0
2009-11-03 17:30:00,81.065,81.51,81.05,81.495,10444999995.0
2009-11-03 17:45:00,81.495,81.6,81.355,81.47,11716000001.0
2009-11-03 18:00:00,81.465,81.475,81.215,81.245,10415199998.0
2009-11-03 18:15:00,81.245,81.245,80.98,81.075,10036600001.0
2009-11-03 18:30:00,81.075,81.09,80.89,80.985,9937899999.0
2009-11-03 18:45:00,80.985,81.185,80.925,81.115,9595500001.0
2009-11-03 19:00:00,81.115,81.225,81.11,81.17,8665800000.0
2009-11-03 19:15:00,81.17,81.185,80.995,81.07,7219100005.0
2009-11-03 19:30:00,81.07,81.46,81.055,81.42,8617199991.0
2009-11-03 19:45:00,81.42,81.46,81.34,81.34,6608699996.0
2009-11-03 20:00:00,81.34,81.475,81.31,81.435,8667600002.0
2009-11-03 20:15:00,81.435,81.435,81.265,81.3,7458699998.0
2009-11-03 20:30:00,81.3,81.455,81.29,81.385,7481700004.0
2009-11-03 20:45:00,81.385,81.435,81.295,81.405,6423700000.0
2009-11-03 21:00:00,81.415,81.58,81.415,81.5,7715799998.0
2009-11-03 21:15:00,81.505,81.645,81.445,81.465,7631799998.0
2009-11-03 21:30:00,81.47,81.505,81.355,81.445,6056999997.0
2009-11-03 21:45:00,81.445,81.48,81.32,81.35,6074000001.0
2009-11-03 22:00:00,81.35,81.35,81.2,81.24,5688799999.0
2009-11-03 22:15:00,81.24,81.41,81.225,81.405,3812400001.0
2009-11-03 22:30:00,81.41,81.555,81.41,81.46,5607500007.0
2009-11-03 22:45:00,81.46,81.535,81.42,81.5,4558799996.0
2009-11-03 23:00:00,81.505,81.565,81.465,81.545,2983300000.0
2009-11-03 23:15:00,81.545,81.63,81.545,81.615,2470800000.0
2009-11-03 23:30:00,81.615,81.63,81.575,81.61,2831400000.0
2009-11-03 23:45:00,81.61,81.65,81.47,81.475,2471000000.0
2009-11-04 00:00:00,81.465,81.62,81.465,81.59,339300000.0
2009-11-04 00:15:00,81.59,81.61,81.52,81.54,408000000.0
2009-11-04 00:30:00,81.54,81.575,81.51,81.525,394800000.0
2009-11-04 00:45:00,81.525,81.54,81.472,81.52,1214399997.0
2009-11-04 01:00:00,81.52,81.645,81.5,81.645,2185199999.0
2009-11-04 01:15:00,81.65,81.7,81.65,81.695,941700000.0
2009-11-04 01:30:00,81.69,81.77,81.675,81.69,2000700000.0
2009-11-04 01:45:00,81.69,81.76,81.625,81.755,3060599998.0
2009-11-04 02:00:00,81.755,81.755,81.59,81.6,3375799999.0
2009-11-04 02:15:00,81.6,81.605,81.485,81.5,3460700000.0
2009-11-04 02:30:00,81.52,81.52,80.76,81.2,4512500005.0
2009-11-04 02:45:00,81.2,81.32,80.925,81.065,3805400000.0
2009-11-04 03:00:00,81.07,81.285,81.05,81.195,2672700000.0
2009-11-04 03:15:00,81.19,81.315,81.135,81.27,2055500000.0
2009-11-04 03:30:00,81.27,81.285,81.19,81.225,1922800000.0
2009-11-04 03:45:00,81.225,81.225,81.05,81.13,3523600000.0
2009-11-04 04:00:00,81.13,81.22,81.105,81.185,2825400000.0
2009-11-04 04:15:00,81.18,81.2,81.12,81.175,3239200001.0
2009-11-04 04:30:00,81.175,81.26,81.155,81.24,2113800000.0
2009-11-04 04:45:00,81.24,81.37,81.19,81.335,2239200001.0
2009-11-04 05:00:00,81.335,81.375,81.315,81.355,2185100000.0
2009-11-04 05:15:00,81.355,81.395,81.345,81.38,1535000000.0
2009-11-04 05:30:00,81.38,81.405,81.355,81.365,2326200001.0
2009-11-04 05:45:00,81.365,81.41,81.365,81.37,1552000000.0
2009-11-04 06:00:00,81.37,81.45,81.365,81.44,1538300000.0
2009-11-04 06:15:00,81.44,81.52,81.43,81.45,2695000000.0
2009-11-04 06:30:00,81.445,81.465,81.42,81.46,1384500000.0
2009-11-04 06:45:00,81.46,81.465,81.405,81.43,2520900007.0
2009-11-04 07:00:00,81.43,81.465,81.425,81.445,1381900000.0
2009-11-04 07:15:00,81.45,81.54,81.42,81.495,2481700000.0
2009-11-04 07:30:00,81.5,81.58,81.49,81.545,2885900000.0
2009-11-04 07:45:00,81.55,81.555,81.415,81.445,2401399999.0
2009-11-04 08:00:00,81.445,81.495,81.42,81.46,2927600000.0
2009-11-04 08:15:00,81.46,81.475,81.425,81.43,2589300000.0
2009-11-04 08:30:00,81.435,81.54,81.42,81.515,3271900000.0
2009-11-04 08:45:00,81.52,81.78,81.51,81.695,3752400000.0
2009-11-04 09:00:00,81.685,81.765,81.65,81.76,3560800000.0
2009-11-04 09:15:00,81.755,82.02,81.735,81.94,6510599997.0
2009-11-04 09:30:00,81.94,81.945,81.725,81.825,9007999992.0
2009-11-04 09:45:00,81.825,81.91,81.77,81.87,7066400002.0
2009-11-04 10:00:00,81.87,82.09,81.835,82.07,11378999996.0
2009-11-04 10:15:00,82.07,82.135,82.06,82.09,8513740002.0
2009-11-04 10:30:00,82.09,82.32,82.09,82.245,10666899994.0
2009-11-04 10:45:00,82.245,82.3,82.185,82.205,8320479999.0
2009-11-04 11:00:00,82.205,82.245,82.135,82.2,8889099994.0
2009-11-04 11:15:00,82.2,82.26,82.2,82.25,8959599996.0
2009-11-04 11:30:00,82.25,82.5,82.245,82.455,7921400007.0
2009-11-04 11:45:00,82.46,82.565,82.435,82.545,8031500005.0
2009-11-04 12:00:00,82.545,82.545,82.43,82.525,8897899997.0
2009-11-04 12:15:00,82.525,82.645,82.49,82.625,8380700003.0
2009-11-04 12:30:00,82.62,82.69,82.46,82.46,9499099996.0
2009-11-04 12:45:00,82.465,82.535,82.425,82.525,7604999994.0
2009-11-04 13:00:00,82.525,82.555,82.275,82.315,6902200001.0
2009-11-04 13:15:00,82.31,82.425,82.305,82.37,6756799998.0
2009-11-04 13:30:00,82.37,82.37,82.285,82.29,5986400007.0
2009-11-04 13:45:00,82.29,82.425,82.265,82.41,4829699997.0
2009-11-04 14:00:00,82.41,82.475,82.385,82.41,7159699994.0
2009-11-04 14:15:00,82.41,82.455,82.34,82.425,4884299994.0
2009-11-04 14:30:00,82.425,82.49,82.41,82.425,3056500000.0
2009-11-04 14:45:00,82.425,82.465,82.41,82.45,4586199993.0
2009-11-04 15:00:00,82.45,82.54,82.415,82.515,5681100001.0
2009-11-04 15:15:00,82.525,82.77,82.36,82.745,10545900003.0
2009-11-04 15:30:00,82.745,82.755,82.61,82.61,8147700001.0
2009-11-04 15:45:00,82.605,82.64,82.525,82.57,7322900000.0
2009-11-04 16:00:00,82.57,82.645,82.54,82.63,8877400002.0
2009-11-04 16:15:00,82.63,82.72,82.62,82.7,6535300001.0
2009-11-04 16:30:00,82.705,82.745,82.54,82.545,9752100003.0
2009-11-04 16:45:00,82.545,82.695,82.51,82.68,8566099995.0
2009-11-04 17:00:00,82.68,82.69,82.39,82.58,7320699999.0
2009-11-04 17:15:00,82.58,82.63,82.525,82.55,6098799997.0
2009-11-04 17:30:00,82.545,82.625,82.525,82.57,6495600002.0
2009-11-04 17:45:00,82.57,82.63,82.53,82.605,6248500001.0
2009-11-04 18:00:00,82.605,82.71,82.54,82.67,7120999999.0
2009-11-04 18:15:00,82.67,82.725,82.63,82.685,6208800000.0
2009-11-04 18:30:00,82.685,82.69,82.545,82.555,4866799999.0
2009-11-04 18:45:00,82.555,82.675,82.55,82.635,4097500000.0
2009-11-04 19:00:00,82.635,82.64,82.45,82.505,6370300000.0
2009-11-04 19:15:00,82.51,82.63,82.505,82.565,5672199999.0
2009-11-04 19:30:00,82.565,82.61,82.545,82.59,4390299999.0
2009-11-04 19:45:00,82.59,82.67,82.59,82.655,4756399998.0
2009-11-04 20:00:00,82.655,82.66,82.595,82.6,4227200000.0
2009-11-04 20:15:00,82.595,82.64,82.525,82.62,4353899997.0
2009-11-04 20:30:00,82.61,82.67,82.585,82.62,5978900019.0
2009-11-04 20:45:00,82.625,82.705,82.62,82.665,3701499996.0
2009-11-04 21:00:00,82.665,82.785,82.64,82.665,7424300001.0
2009-11-04 21:15:00,82.655,83.095,82.485,82.545,7353799998.0
2009-11-04 21:30:00,82.545,83.155,82.47,83.05,8008900000.0
2009-11-04 21:45:00,83.05,83.12,82.89,82.95,7778700001.0
2009-11-04 22:00:00,82.95,82.97,82.785,82.86,7537000001.0
2009-11-04 22:15:00,82.86,82.96,82.84,82.855,7045599998.0
2009-11-04 22:30:00,82.855,82.88,82.54,82.605,10000199995.0
2009-11-04 22:45:00,82.595,82.61,82.4,82.405,8337799990.0
2009-11-04 23:00:00,82.405,82.665,82.39,82.65,3823600000.0
2009-11-04 23:15:00,82.65,82.66,82.56,82.65,2307600000.0
2009-11-04 23:30:00,82.65,82.65,82.52,82.62,1971100000.0
2009-11-04 23:45:00,82.62,82.705,82.51,82.535,3007400000.0
2009-11-05 00:00:00,82.52,82.67,82.52,82.6,467600000.0
2009-11-05 00:15:00,82.6,82.655,82.6,82.63,536300000.0
2009-11-05 00:30:00,82.63,82.685,82.63,82.655,712600000.0
2009-11-05 00:45:00,82.655,82.705,82.61,82.63,931800000.0
2009-11-05 01:00:00,82.63,82.64,82.515,82.52,1556000000.0
2009-11-05 01:15:00,82.515,82.59,82.491,82.514,1320800000.0
2009-11-05 01:30:00,82.545,82.565,82.405,82.405,2217400000.0
2009-11-05 01:45:00,82.41,82.52,82.41,82.455,3136200003.0
2009-11-05 02:00:00,82.455,82.455,82.25,82.325,4808200003.0
2009-11-05 02:15:00,82.315,82.345,82.23,82.245,3579100000.0
2009-11-05 02:30:00,82.245,82.555,82.23,82.545,3825199999.0
2009-11-05 02:45:00,82.545,82.57,82.295,82.295,5831499997.0
2009-11-05 03:00:00,82.295,82.36,82.22,82.22,5695100001.0
2009-11-05 03:15:00,82.22,82.325,82.165,82.17,3872700000.0
2009-11-05 03:30:00,82.17,82.18,82.005,82.08,3995199998.0
2009-11-05 03:45:00,82.08,82.18,82.02,82.16,3175200000.0
2009-11-05 04:00:00,82.17,82.19,82.08,82.14,2893499998.0
2009-11-05 04:15:00,82.145,82.245,82.135,82.215,3216900004.0
2009-11-05 04:30:00,82.21,82.285,82.185,82.23,2322200000.0
2009-11-05 04:45:00,82.23,82.27,82.175,82.18,3114200000.0
2009-11-05 05:00:00,82.18,82.18,82.015,82.025,2825800001.0
2009-11-05 05:15:00,82.035,82.055,81.965,81.98,2431800000.0
2009-11-05 05:30:00,81.98,81.99,81.655,81.715,4946600000.0
2009-11-05 05:45:00,81.715,81.93,81.695,81.9,5186599997.0
2009-11-05 06:00:00,81.9,81.965,81.875,81.895,4449599999.0
2009-11-05 06:15:00,81.895,81.925,81.88,81.9,2811700000.0
2009-11-05 06:30:00,81.9,81.9,81.84,81.865,1674400001.0
2009-11-05 06:45:00,81.875,81.895,81.77,81.78,2935800000.0
2009-11-05 07:00:00,81.78,81.94,81.765,81.86,2964600000.0
2009-11-05 07:15:00,81.86,81.915,81.84,81.885,3512500001.0
2009-11-05 07:30:00,81.88,82.055,81.86,82.05,3333899999.0
2009-11-05 07:45:00,82.05,82.1,82.025,82.075,2982200000.0
2009-11-05 08:00:00,82.07,82.16,82.05,82.055,4002000001.0
2009-11-05 08:15:00,82.055,82.115,82.045,82.055,4112799999.0
2009-11-05 08:30:00,82.055,82.09,81.875,81.875,4124700002.0
2009-11-05 08:45:00,81.875,81.89,81.585,81.64,5970200001.0
2009-11-05 09:00:00,81.64,81.765,81.51,81.73,6369500002.0
2009-11-05 09:15:00,81.73,81.79,81.54,81.585,7204300001.0
2009-11-05 09:30:00,81.585,81.7,81.535,81.7,6336999997.0
2009-11-05 09:45:00,81.7,81.775,81.66,81.765,5743600004.0
2009-11-05 10:00:00,81.765,81.855,81.755,81.805,5768300002.0
2009-11-05 10:15:00,81.8,81.9,81.8,81.855,5069999998.0
2009-11-05 10:30:00,81.855,81.86,81.71,81.725,5715499998.0
2009-11-05 10:45:00,81.725,81.725,81.475,81.52,9662100004.0
2009-11-05 11:00:00,81.52,81.76,81.415,81.72,10093699998.0
2009-11-05 11:15:00,81.72,81.845,81.7,81.745,7232000003.0
2009-11-05 11:30:00,81.745,82.02,81.745,82.01,9299600001.0
2009-11-05 11:45:00,82.01,82.02,81.83,81.86,6556700002.0
2009-11-05 12:00:00,81.86,81.86,81.74,81.8,5225099996.0
2009-11-05 12:15:00,81.8,81.89,81.79,81.795,6643399999.0
2009-11-05 12:30:00,81.8,81.9,81.79,81.835,5852999999.0
2009-11-05 12:45:00,81.835,81.98,81.825,81.97,6492800007.0
2009-11-05 13:00:00,81.97,82.055,81.955,82.0,5168099999.0
2009-11-05 13:15:00,82.005,82.01,81.82,81.93,5296999998.0
2009-11-05 13:30:00,81.93,81.95,81.865,81.865,5630200009.0
2009-11-05 13:45:00,81.865,81.885,81.785,81.815,4145400001.0
2009-11-05 14:00:00,81.81,82.05,81.795,82.02,10421900009.0
2009-11-05 14:15:00,82.04,82.245,81.99,82.245,9123100005.0
2009-11-05 14:30:00,82.245,82.375,82.245,82.285,8228000004.0
2009-11-05 14:45:00,82.285,82.345,82.185,82.255,6803999999.0
2009-11-05 15:00:00,82.255,82.26,82.06,82.065,5899300000.0
2009-11-05 15:15:00,82.065,82.285,82.045,82.27,5237799998.0
2009-11-05 15:30:00,82.255,82.57,82.255,82.52,7344099998.0
2009-11-05 15:45:00,82.52,82.555,82.34,82.49,8664199995.0
2009-11-05 16:00:00,82.485,82.615,82.425,82.45,8364700003.0
2009-11-05 16:15:00,82.45,82.455,82.34,82.385,6366300000.0
2009-11-05 16:30:00,82.385,82.44,82.205,82.315,9765000003.0
2009-11-05 16:45:00,82.315,82.555,82.295,82.51,8421699998.0
2009-11-05 17:00:00,82.52,82.585,82.325,82.375,8357700003.0
2009-11-05 17:15:00,82.375,82.46,82.285,82.405,7528300004.0
2009-11-05 17:30:00,82.405,82.595,82.385,82.55,7604900002.0
2009-11-05 17:45:00,82.55,82.595,82.44,82.475,7964900012.0
2009-11-05 18:00:00,82.475,82.515,82.39,82.435,8206900003.0
2009-11-05 18:15:00,82.435,82.45,82.355,82.4,8729800012.0
2009-11-05 18:30:00,82.4,82.445,82.29,82.3,10300500014.0
2009-11-05 18:45:00,82.285,82.315,82.065,82.14,8290199997.0
2009-11-05 19:00:00,82.14,82.26,82.135,82.22,7468900002.0
2009-11-05 19:15:00,82.22,82.345,82.2,82.315,6895900005.0
2009-11-05 19:30:00,82.315,82.395,82.3,82.34,4489299999.0
2009-11-05 19:45:00,82.345,82.41,82.335,82.405,4307000007.0
2009-11-05 20:00:00,82.405,82.445,82.36,82.44,3266899998.0
2009-11-05 20:15:00,82.435,82.47,82.405,82.415,6542600002.0
2009-11-05 20:30:00,82.415,82.46,82.38,82.445,3590600002.0
2009-11-05 20:45:00,82.445,82.525,82.445,82.495,6869799994.0
2009-11-05 21:00:00,82.49,82.515,82.435,82.45,5194300000.0
2009-11-05 21:15:00,82.45,82.5,82.41,82.465,3707800003.0
2009-11-05 21:30:00,82.47,82.485,82.44,82.47,4146900004.0
2009-11-05 21:45:00,82.47,82.63,82.46,82.625,4394800000.0
2009-11-05 22:00:00,82.625,82.66,82.525,82.535,4940600003.0
2009-11-05 22:15:00,82.535,82.675,82.535,82.605,3619000001.0
2009-11-05 22:30:00,82.605,82.605,82.55,82.555,3304899999.0
2009-11-05 22:45:00,82.555,82.645,82.545,82.625,4403600002.0
2009-11-05 23:00:00,82.625,82.665,82.605,82.635,1117400000.0
2009-11-05 23:15:00,82.635,82.675,82.6,82.64,1738300000.0
2009-11-05 23:30:00,82.64,82.66,82.485,82.485,1885300000.0
2009-11-05 23:45:00,82.465,82.58,82.465,82.55,2211200000.0
2009-11-06 00:00:00,82.55,82.575,82.485,82.575,772200000.0
2009-11-06 00:15:00,82.575,82.575,82.535,82.535,859400000.0
2009-11-06 00:30:00,82.535,82.565,82.509,82.512,914600000.0
2009-11-06 00:45:00,82.5,82.555,82.47,82.545,895300000.0
2009-11-06 01:00:00,82.545,82.565,82.515,82.53,993300000.0
2009-11-06 01:15:00,82.53,82.685,82.525,82.67,1824550000.0
2009-11-06 01:30:00,82.67,82.745,82.645,82.7,1783250000.0
2009-11-06 01:45:00,82.7,82.71,82.615,82.64,968500000.0
2009-11-06 02:00:00,82.64,82.645,82.505,82.56,2982400001.0
2009-11-06 02:15:00,82.555,82.58,82.495,82.51,2744200000.0
2009-11-06 02:30:00,82.51,82.82,82.51,82.775,3782500000.0
2009-11-06 02:45:00,82.775,82.81,82.59,82.685,3201500000.0
2009-11-06 03:00:00,82.68,82.745,82.66,82.705,4587999998.0
2009-11-06 03:15:00,82.71,82.75,82.69,82.715,3563400000.0
2009-11-06 03:30:00,82.715,82.72,82.615,82.645,3702900000.0
2009-11-06 03:45:00,82.645,82.66,82.565,82.62,3625100001.0
2009-11-06 04:00:00,82.625,82.68,82.61,82.63,2994100000.0
2009-11-06 04:15:00,82.63,82.665,82.605,82.65,3653500000.0
2009-11-06 04:30:00,82.645,82.725,82.64,82.695,1932100000.0
2009-11-06 04:45:00,82.7,82.76,82.645,82.675,3562700001.0
2009-11-06 05:00:00,82.66,82.715,82.64,82.675,2473000002.0
2009-11-06 05:15:00,82.675,82.775,82.665,82.755,3994200002.0
2009-11-06 05:30:00,82.755,82.81,82.74,82.75,2864900003.0
2009-11-06 05:45:00,82.75,82.8,82.74,82.79,2527600000.0
2009-11-06 06:00:00,82.795,82.84,82.755,82.77,4587299995.0
2009-11-06 06:15:00,82.77,82.885,82.77,82.87,3641800006.0
2009-11-06 06:30:00,82.87,82.88,82.76,82.78,2130100000.0
2009-11-06 06:45:00,82.78,82.83,82.775,82.825,1831100000.0
2009-11-06 07:00:00,82.825,82.85,82.79,82.8,2440200000.0
2009-11-06 07:15:00,82.8,82.88,82.79,82.86,1558000000.0
2009-11-06 07:30:00,82.86,82.885,82.825,82.84,1930600000.0
2009-11-06 07:45:00,82.84,82.845,82.8,82.82,1676399999.0
2009-11-06 08:00:00,82.825,82.835,82.68,82.695,2231700000.0
2009-11-06 08:15:00,82.69,82.705,82.55,82.66,3649900000.0
2009-11-06 08:30:00,82.665,82.67,82.5,82.505,3955800000.0
2009-11-06 08:45:00,82.505,82.6,82.48,82.59,3694900000.0
2009-11-06 09:00:00,82.595,82.64,82.545,82.6,7450499992.0
2009-11-06 09:15:00,82.6,82.815,82.585,82.805,6183800003.0
2009-11-06 09:30:00,82.805,82.865,82.735,82.74,5403699999.0
2009-11-06 09:45:00,82.74,82.805,82.71,82.765,7983800008.0
2009-11-06 10:00:00,82.765,82.85,82.705,82.83,6610300002.0
2009-11-06 10:15:00,82.83,82.85,82.795,82.815,4605700000.0
2009-11-06 10:30:00,82.81,83.04,82.8,83.02,6581600002.0
2009-11-06 10:45:00,83.015,83.095,82.97,83.06,5504299994.0
2009-11-06 11:00:00,83.06,83.095,82.94,82.975,6476000005.0
2009-11-06 11:15:00,82.975,83.04,82.915,82.92,7062400001.0
2009-11-06 11:30:00,82.92,83.015,82.92,83.005,5919000000.0
2009-11-06 11:45:00,83.005,83.06,82.995,83.055,4665600002.0
2009-11-06 12:00:00,83.055,83.075,83.015,83.03,5667600001.0
2009-11-06 12:15:00,83.03,83.035,82.96,82.995,6765200001.0
2009-11-06 12:30:00,83.0,83.065,82.96,82.995,3803800001.0
2009-11-06 12:45:00,82.995,83.03,82.945,83.015,3961500002.0
2009-11-06 13:00:00,83.015,83.055,82.92,83.005,4687000001.0
2009-11-06 13:15:00,82.995,83.09,82.995,83.04,4244700002.0
2009-11-06 13:30:00,83.04,83.065,82.965,83.005,5739600007.0
2009-11-06 13:45:00,83.005,83.03,82.985,83.03,5936100006.0
2009-11-06 14:00:00,83.03,83.03,82.895,82.99,7769299996.0
2009-11-06 14:15:00,82.99,83.025,82.94,82.945,3356100003.0
2009-11-06 14:30:00,82.945,83.075,82.93,83.045,4893300000.0
2009-11-06 14:45:00,83.045,83.05,82.935,82.985,4083599999.0
2009-11-06 15:00:00,82.99,83.02,82.955,83.005,3834900000.0
2009-11-06 15:15:00,83.005,83.155,82.86,82.86,8361399996.0
2009-11-06 15:30:00,82.855,82.855,82.14,82.475,6352800000.0
2009-11-06 15:45:00,82.47,82.54,82.115,82.335,10491199997.0
2009-11-06 16:00:00,82.335,82.68,82.24,82.585,10588599990.0
2009-11-06 16:15:00,82.585,82.59,82.255,82.31,10934599991.0
2009-11-06 16:30:00,82.31,82.665,82.205,82.64,11917099994.0
2009-11-06 16:45:00,82.64,82.82,82.535,82.69,11187199990.0
2009-11-06 17:00:00,82.69,82.855,82.57,82.615,10975100003.0
2009-11-06 17:15:00,82.615,82.63,82.22,82.23,9262799994.0
2009-11-06 17:30:00,82.23,82.27,82.045,82.2,8170000002.0
2009-11-06 17:45:00,82.19,82.475,82.155,82.47,8847400000.0
2009-11-06 18:00:00,82.48,82.48,82.325,82.365,8609999995.0
2009-11-06 18:15:00,82.37,82.425,82.26,82.41,7924300002.0
2009-11-06 18:30:00,82.41,82.56,82.335,82.385,9984899996.0
2009-11-06 18:45:00,82.39,82.44,82.29,82.33,7144399997.0
2009-11-06 19:00:00,82.335,82.51,82.325,82.375,6908700001.0
2009-11-06 19:15:00,82.375,82.395,82.315,82.36,5784000000.0
2009-11-06 19:30:00,82.36,82.41,82.245,82.29,6064500005.0
2009-11-06 19:45:00,82.29,82.395,82.255,82.315,4260499996.0
2009-11-06 20:00:00,82.32,82.335,82.22,82.31,5892199998.0
2009-11-06 20:15:00,82.31,82.345,82.25,82.29,5768899997.0
2009-11-06 20:30:00,82.29,82.345,82.27,82.31,3607800000.0
2009-11-06 20:45:00,82.31,82.35,82.245,82.275,5594999995.0
2009-11-06 21:00:00,82.275,82.35,82.215,82.24,6629300001.0
2009-11-06 21:15:00,82.235,82.315,82.21,82.295,4586100001.0
2009-11-06 21:30:00,82.295,82.395,82.225,82.37,4134100000.0
2009-11-06 21:45:00,82.38,82.425,82.335,82.395,5340300000.0
2009-11-06 22:00:00,82.405,82.415,82.295,82.37,3914200000.0
2009-11-06 22:15:00,82.38,82.4,82.325,82.39,1685900000.0
2009-11-06 22:30:00,82.385,82.5,82.355,82.49,1650400000.0
2009-11-06 22:45:00,82.49,82.565,82.44,82.55,2983000000.0
2009-11-06 23:00:00,82.55,82.558,82.448,82.535,2184499998.0
2009-11-06 23:15:00,82.535,82.655,82.453,82.484,2784799998.0
2009-11-06 23:30:00,82.483,82.559,82.448,82.517,1733700000.0
2009-11-06 23:45:00,82.509,82.587,82.429,82.53,1593600000.0
2009-11-09 00:00:00,83.03,83.045,82.755,82.8,740900000.0
2009-11-09 00:15:00,82.8,82.85,82.77,82.78,744500000.0
2009-11-09 00:30:00,82.785,82.835,82.753,82.825,717500000.0
2009-11-09 00:45:00,82.825,82.83,82.65,82.735,733800000.0
2009-11-09 01:00:00,82.73,82.75,82.595,82.635,2857400000.0
2009-11-09 01:15:00,82.635,82.725,82.54,82.715,2417500000.0
2009-11-09 01:30:00,82.715,82.845,82.715,82.81,2058800000.0
2009-11-09 01:45:00,82.81,82.835,82.68,82.72,1649400000.0
2009-11-09 02:00:00,82.715,82.78,82.58,82.665,3916500000.0
2009-11-09 02:15:00,82.665,82.875,82.63,82.855,4161400000.0
2009-11-09 02:30:00,82.855,83.105,82.855,83.08,4460000000.0
2009-11-09 02:45:00,83.085,83.25,82.985,83.235,5514499999.0
2009-11-09 03:00:00,83.235,83.305,83.175,83.28,5957099998.0
2009-11-09 03:15:00,83.28,83.335,83.215,83.22,4046800000.0
2009-11-09 03:30:00,83.215,83.315,83.19,83.275,3389150000.0
2009-11-09 03:45:00,83.27,83.305,83.17,83.17,2745600000.0
2009-11-09 04:00:00,83.17,83.27,83.16,83.24,2829700000.0
2009-11-09 04:15:00,83.24,83.41,83.24,83.36,4124700000.0
2009-11-09 04:30:00,83.36,83.385,83.28,83.38,1908900000.0
2009-11-09 04:45:00,83.37,83.465,83.37,83.455,3802199996.0
2009-11-09 05:00:00,83.455,83.495,83.435,83.455,2740300000.0
2009-11-09 05:15:00,83.45,83.465,83.395,83.405,2379300000.0
2009-11-09 05:30:00,83.405,83.505,83.365,83.47,2135199999.0
2009-11-09 05:45:00,83.475,83.53,83.46,83.48,3551600001.0
2009-11-09 06:00:00,83.475,83.495,83.385,83.47,4415800003.0
2009-11-09 06:15:00,83.47,83.5,83.315,83.345,5639600000.0
2009-11-09 06:30:00,83.345,83.49,83.335,83.355,3419000001.0
2009-11-09 06:45:00,83.355,83.505,83.33,83.465,4374600000.0
2009-11-09 07:00:00,83.465,83.515,83.43,83.485,4166500000.0
2009-11-09 07:15:00,83.485,83.485,83.26,83.28,4467799999.0
2009-11-09 07:30:00,83.275,83.415,83.26,83.405,2771000001.0
2009-11-09 07:45:00,83.405,83.42,83.31,83.405,4461999999.0
2009-11-09 08:00:00,83.415,83.415,83.265,83.32,4029600001.0
2009-11-09 08:15:00,83.335,83.36,83.265,83.29,2804600001.0
2009-11-09 08:30:00,83.285,83.315,83.195,83.215,3304700000.0
2009-11-09 08:45:00,83.22,83.265,83.19,83.26,3855299999.0
2009-11-09 09:00:00,83.26,83.46,83.23,83.37,6909599996.0
2009-11-09 09:15:00,83.375,83.515,83.35,83.5,8246200002.0
2009-11-09 09:30:00,83.5,83.525,83.395,83.47,8354199995.0
2009-11-09 09:45:00,83.47,83.595,83.47,83.5,7580499995.0
2009-11-09 10:00:00,83.5,83.58,83.495,83.515,8021600005.0
2009-11-09 10:15:00,83.515,83.54,83.46,83.47,6571899996.0
2009-11-09 10:30:00,83.47,83.575,83.465,83.555,6153400002.0
2009-11-09 10:45:00,83.55,83.56,83.455,83.47,6324899998.0
2009-11-09 11:00:00,83.475,83.49,83.315,83.35,7872700007.0
2009-11-09 11:15:00,83.35,83.465,83.345,83.425,5388800002.0
2009-11-09 11:30:00,83.425,83.56,83.4,83.55,8845699995.0
2009-11-09 11:45:00,83.555,83.69,83.54,83.57,7700300003.0
2009-11-09 12:00:00,83.57,83.63,83.5,83.505,8475300003.0
2009-11-09 12:15:00,83.51,83.51,83.39,83.45,6960799997.0
2009-11-09 12:30:00,83.45,83.465,83.385,83.455,7372399995.0
2009-11-09 12:45:00,83.455,83.5,83.425,83.475,4885299998.0
2009-11-09 13:00:00,83.48,83.525,83.435,83.46,6206799996.0
2009-11-09 13:15:00,83.46,83.46,83.375,83.375,7611600002.0
2009-11-09 13:30:00,83.375,83.45,83.36,83.38,4007300005.0
2009-11-09 13:45:00,83.38,83.43,83.31,83.335,5421300001.0
2009-11-09 14:00:00,83.335,83.435,83.305,83.42,6327600005.0
2009-11-09 14:15:00,83.42,83.535,83.405,83.52,6413400002.0
2009-11-09 14:30:00,83.52,83.595,83.51,83.58,6794599999.0
2009-11-09 14:45:00,83.58,83.62,83.55,83.57,5708799995.0
2009-11-09 15:00:00,83.57,83.63,83.505,83.51,8295200001.0
2009-11-09 15:15:00,83.51,83.535,83.41,83.435,6857799997.0
2009-11-09 15:30:00,83.435,83.52,83.37,83.435,6722300001.0
2009-11-09 15:45:00,83.435,83.53,83.435,83.505,6685299999.0
2009-11-09 16:00:00,83.505,83.63,83.48,83.505,8792499997.0
2009-11-09 16:15:00,83.505,83.51,83.42,83.46,9041500001.0
2009-11-09 16:30:00,83.46,83.57,83.425,83.47,9124500003.0
2009-11-09 16:45:00,83.475,83.535,83.44,83.525,9804599998.0
2009-11-09 17:00:00,83.525,83.585,83.48,83.515,9259800011.0
2009-11-09 17:15:00,83.515,83.535,83.445,83.5,9192900004.0
2009-11-09 17:30:00,83.5,83.54,83.465,83.515,7654199999.0
2009-11-09 17:45:00,83.515,83.55,83.46,83.47,9378899998.0
2009-11-09 18:00:00,83.465,83.545,83.405,83.545,9870200002.0
2009-11-09 18:15:00,83.54,83.635,83.505,83.54,8108699989.0
2009-11-09 18:30:00,83.535,83.57,83.46,83.475,6451399993.0
2009-11-09 18:45:00,83.475,83.565,83.465,83.55,7045899998.0
2009-11-09 19:00:00,83.55,83.565,83.46,83.54,7112000000.0
2009-11-09 19:15:00,83.54,83.565,83.51,83.55,5594300007.0
2009-11-09 19:30:00,83.555,83.61,83.535,83.6,4545500002.0
2009-11-09 19:45:00,83.6,83.695,83.59,83.67,5219499997.0
2009-11-09 20:00:00,83.67,83.685,83.525,83.555,6260500008.0
2009-11-09 20:15:00,83.555,83.57,83.49,83.495,5195200001.0
2009-11-09 20:30:00,83.495,83.62,83.48,83.605,4974100005.0
2009-11-09 20:45:00,83.605,83.625,83.49,83.57,5077499999.0
2009-11-09 21:00:00,83.57,83.605,83.51,83.585,4789499999.0
2009-11-09 21:15:00,83.585,83.66,83.57,83.655,3907599999.0
2009-11-09 21:30:00,83.655,83.695,83.615,83.66,4848700003.0
2009-11-09 21:45:00,83.66,83.7,83.615,83.675,4501299999.0
2009-11-09 22:00:00,83.675,83.725,83.64,83.725,3997900006.0
2009-11-09 22:15:00,83.725,83.735,83.65,83.675,3667300001.0
2009-11-09 22:30:00,83.67,83.69,83.62,83.635,3322000003.0
2009-11-09 22:45:00,83.635,83.715,83.635,83.67,2996900000.0
2009-11-09 23:00:00,83.675,83.71,83.66,83.69,1184700000.0
2009-11-09 23:15:00,83.69,83.735,83.675,83.71,1690000000.0
2009-11-09 23:30:00,83.71,83.73,83.68,83.725,1233000000.0
2009-11-09 23:45:00,83.725,83.73,83.585,83.585,1541300000.0
2009-11-10 00:00:00,83.58,83.66,83.55,83.615,657800000.0
2009-11-10 00:15:00,83.62,83.66,83.615,83.655,667500000.0
2009-11-10 00:30:00,83.65,83.67,83.62,83.64,617300000.0
2009-11-10 00:45:00,83.64,83.715,83.64,83.715,783300000.0
2009-11-10 01:00:00,83.72,83.745,83.71,83.715,1158900001.0
2009-11-10 01:15:00,83.71,83.795,83.68,83.795,1555100000.0
2009-11-10 01:30:00,83.8,83.805,83.72,83.72,2181200000.0
2009-11-10 01:45:00,83.72,83.735,83.64,83.68,2368300001.0
2009-11-10 02:00:00,83.68,83.805,83.665,83.715,3991200000.0
2009-11-10 02:15:00,83.715,83.805,83.715,83.8,4194500000.0
2009-11-10 02:30:00,83.8,83.845,83.685,83.745,4571799999.0
2009-11-10 02:45:00,83.745,83.78,83.685,83.705,4989100000.0
2009-11-10 03:00:00,83.705,83.71,83.61,83.655,3494500000.0
2009-11-10 03:15:00,83.655,83.725,83.595,83.6,3747200000.0
2009-11-10 03:30:00,83.6,83.605,83.515,83.555,4031999999.0
2009-11-10 03:45:00,83.55,83.6,83.535,83.595,2485500000.0
2009-11-10 04:00:00,83.595,83.635,83.555,83.555,2686500000.0
2009-11-10 04:15:00,83.56,83.595,83.54,83.565,2821799999.0
2009-11-10 04:30:00,83.565,83.58,83.52,83.53,2690100000.0
2009-11-10 04:45:00,83.525,83.545,83.485,83.505,3561800000.0
2009-11-10 05:00:00,83.505,83.52,83.43,83.445,3750700000.0
2009-11-10 05:15:00,83.445,83.495,83.415,83.425,4942600000.0
2009-11-10 05:30:00,83.425,83.585,83.405,83.47,3690600000.0
2009-11-10 05:45:00,83.465,83.525,83.46,83.47,2968400000.0
2009-11-10 06:00:00,83.47,83.515,83.46,83.49,2137000000.0
2009-11-10 06:15:00,83.49,83.505,83.45,83.455,1801600000.0
2009-11-10 06:30:00,83.455,83.495,83.44,83.45,1264000000.0
2009-11-10 06:45:00,83.45,83.5,83.45,83.465,1783300000.0
2009-11-10 07:00:00,83.465,83.475,83.275,83.335,3424199998.0
2009-11-10 07:15:00,83.33,83.415,83.21,83.21,5320400000.0
2009-11-10 07:30:00,83.21,83.325,83.055,83.08,5301800002.0
2009-11-10 07:45:00,83.085,83.14,83.025,83.11,3519900002.0
2009-11-10 08:00:00,83.11,83.265,83.095,83.24,3504400000.0
2009-11-10 08:15:00,83.24,83.415,83.205,83.34,3390300000.0
2009-11-10 08:30:00,83.34,83.365,83.235,83.33,2678400000.0
2009-11-10 08:45:00,83.325,83.49,83.31,83.49,2481100000.0
2009-11-10 09:00:00,83.49,83.5,83.3,83.365,4092699999.0
2009-11-10 09:15:00,83.375,83.425,83.27,83.32,4432700001.0
2009-11-10 09:30:00,83.32,83.405,83.295,83.32,3783400000.0
2009-11-10 09:45:00,83.315,83.39,83.245,83.255,4621799999.0
2009-11-10 10:00:00,83.255,83.3,83.065,83.17,6803700002.0
2009-11-10 10:15:00,83.17,83.25,83.145,83.15,5235000000.0
2009-11-10 10:30:00,83.145,83.18,83.06,83.14,5600800001.0
2009-11-10 10:45:00,83.14,83.305,83.14,83.26,5605900000.0
2009-11-10 11:00:00,83.265,83.365,83.225,83.36,4250400001.0
2009-11-10 11:15:00,83.36,83.435,83.34,83.375,4611800000.0
2009-11-10 11:30:00,83.38,83.455,83.355,83.455,4118099998.0
2009-11-10 11:45:00,83.455,83.465,83.4,83.46,3038099997.0
2009-11-10 12:00:00,83.46,83.555,83.225,83.52,8294499998.0
2009-11-10 12:15:00,83.52,83.585,83.465,83.49,7342699998.0
2009-11-10 12:30:00,83.49,83.825,83.49,83.805,8000500003.0
2009-11-10 12:45:00,83.805,83.845,83.715,83.735,6726900001.0
2009-11-10 13:00:00,83.73,83.74,83.655,83.67,5430600001.0
2009-11-10 13:15:00,83.67,83.73,83.625,83.635,4328600000.0
2009-11-10 13:30:00,83.635,83.765,83.63,83.725,5001299999.0
2009-11-10 13:45:00,83.725,83.735,83.49,83.51,6243599998.0
2009-11-10 14:00:00,83.51,83.615,83.505,83.555,4787199999.0
2009-11-10 14:15:00,83.555,83.59,83.53,83.58,5524100000.0
2009-11-10 14:30:00,83.58,83.605,83.515,83.555,4820400002.0
2009-11-10 14:45:00,83.555,83.58,83.265,83.265,6113700000.0
2009-11-10 15:00:00,83.265,83.36,83.245,83.305,5856799999.0
2009-11-10 15:15:00,83.305,83.455,83.29,83.43,5951400000.0
2009-11-10 15:30:00,83.425,83.48,83.39,83.395,5889000001.0
2009-11-10 15:45:00,83.4,83.425,83.26,83.31,7695299999.0
2009-11-10 16:00:00,83.31,83.365,83.18,83.25,6586699999.0
2009-11-10 16:15:00,83.25,83.315,83.22,83.285,4310800001.0
2009-11-10 16:30:00,83.285,83.545,83.25,83.485,7814799998.0
2009-11-10 16:45:00,83.485,83.555,83.41,83.455,6013899999.0
2009-11-10 17:00:00,83.455,83.605,83.425,83.55,7009100002.0
2009-11-10 17:15:00,83.55,83.65,83.52,83.63,7394999999.0
2009-11-10 17:30:00,83.625,83.635,83.385,83.39,5372400001.0
2009-11-10 17:45:00,83.39,83.435,83.27,83.295,6056000000.0
2009-11-10 18:00:00,83.29,83.34,83.18,83.2,6391200003.0
2009-11-10 18:15:00,83.2,83.345,83.19,83.29,7237300000.0
2009-11-10 18:30:00,83.3,83.425,83.195,83.395,6139600001.0
2009-11-10 18:45:00,83.4,83.45,83.315,83.32,5505200003.0
2009-11-10 19:00:00,83.32,83.335,83.215,83.275,4673699998.0
2009-11-10 19:15:00,83.275,83.31,83.185,83.19,4106500000.0
2009-11-10 19:30:00,83.185,83.275,83.16,83.23,4583500000.0
2009-11-10 19:45:00,83.23,83.31,83.205,83.25,2572300000.0
2009-11-10 20:00:00,83.25,83.27,83.2,83.24,4404000003.0
2009-11-10 20:15:00,83.24,83.325,83.225,83.3,3510299998.0
2009-11-10 20:30:00,83.3,83.38,83.255,83.285,3149900000.0
2009-11-10 20:45:00,83.27,83.27,83.17,83.255,3047200001.0
2009-11-10 21:00:00,83.26,83.375,83.245,83.29,3311700000.0
2009-11-10 21:15:00,83.29,83.42,83.29,83.41,4165800002.0
2009-11-10 21:30:00,83.415,83.43,83.335,83.37,4188299998.0
2009-11-10 21:45:00,83.37,83.51,83.33,83.5,4750399997.0
2009-11-10 22:00:00,83.5,83.545,83.395,83.51,4688600002.0
2009-11-10 22:15:00,83.51,83.57,83.495,83.555,4205800000.0
2009-11-10 22:30:00,83.555,83.59,83.51,83.525,4113700002.0
2009-11-10 22:45:00,83.52,83.59,83.515,83.565,2467999999.0
2009-11-10 23:00:00,83.565,83.59,83.555,83.565,564700000.0
2009-11-10 23:15:00,83.57,83.62,83.57,83.585,1524300000.0
2009-11-10 23:30:00,83.585,83.635,83.546,83.585,1615900000.0
2009-11-10 23:45:00,83.585,83.615,83.535,83.535,1039600000.0
2009-11-11 00:00:00,83.54,83.63,83.535,83.545,493000000.0
2009-11-11 00:15:00,83.555,83.57,83.52,83.555,427700000.0
2009-11-11 00:30:00,83.56,83.585,83.535,83.535,533200000.0
2009-11-11 00:45:00,83.54,83.565,83.495,83.515,1233200000.0
2009-11-11 01:00:00,83.515,83.53,83.465,83.495,1075700000.0
2009-11-11 01:15:00,83.49,83.535,83.485,83.525,964100000.0
2009-11-11 01:30:00,83.525,83.525,83.44,83.475,1724800000.0
2009-11-11 01:45:00,83.475,83.51,83.445,83.465,1609100000.0
2009-11-11 02:00:00,83.465,83.465,83.285,83.335,4608300000.0
2009-11-11 02:15:00,83.335,83.465,83.315,83.43,3443400000.0
2009-11-11 02:30:00,83.425,83.46,83.375,83.405,3484600000.0
2009-11-11 02:45:00,83.41,83.445,83.315,83.315,4083800000.0
2009-11-11 03:00:00,83.315,83.395,83.315,83.37,3373100000.0
2009-11-11 03:15:00,83.37,83.42,83.36,83.39,4139100000.0
2009-11-11 03:30:00,83.385,83.42,83.35,83.375,3160600000.0
2009-11-11 03:45:00,83.375,83.405,83.315,83.32,3275900000.0
2009-11-11 04:00:00,83.32,83.58,83.32,83.4,5243900000.0
2009-11-11 04:15:00,83.4,83.42,83.165,83.21,5573300001.0
2009-11-11 04:30:00,83.21,83.375,83.195,83.345,4224200000.0
2009-11-11 04:45:00,83.35,83.475,83.335,83.435,3613500000.0
2009-11-11 05:00:00,83.435,83.49,83.36,83.395,3499600000.0
2009-11-11 05:15:00,83.4,83.405,83.365,83.38,2781600003.0
2009-11-11 05:30:00,83.37,83.39,83.315,83.355,1780400000.0
2009-11-11 05:45:00,83.35,83.4,83.235,83.27,3378999999.0
2009-11-11 06:00:00,83.27,83.305,83.115,83.145,5239500000.0
2009-11-11 06:15:00,83.145,83.185,83.06,83.11,2868800000.0
2009-11-11 06:30:00,83.105,83.19,83.06,83.17,2758900000.0
2009-11-11 06:45:00,83.17,83.175,83.13,83.16,1916300000.0
2009-11-11 07:00:00,83.16,83.16,83.04,83.075,3791699999.0
2009-11-11 07:15:00,83.075,83.125,83.02,83.085,2996599999.0
2009-11-11 07:30:00,83.075,83.165,83.075,83.09,2511800001.0
2009-11-11 07:45:00,83.09,83.345,83.085,83.335,2965400000.0
2009-11-11 08:00:00,83.34,83.44,83.26,83.36,7997400000.0
2009-11-11 08:15:00,83.35,83.415,83.28,83.335,4890000002.0
2009-11-11 08:30:00,83.335,83.415,83.31,83.365,3033700000.0
2009-11-11 08:45:00,83.365,83.485,83.35,83.415,4350399997.0
2009-11-11 09:00:00,83.415,83.515,83.37,83.485,4768000000.0
2009-11-11 09:15:00,83.49,83.56,83.475,83.485,5233999994.0
2009-11-11 09:30:00,83.485,83.645,83.455,83.565,5149300001.0
2009-11-11 09:45:00,83.565,83.78,83.565,83.775,5703700000.0
2009-11-11 10:00:00,83.775,83.81,83.685,83.735,6395699998.0
2009-11-11 10:15:00,83.745,83.95,83.675,83.83,7838200001.0
2009-11-11 10:30:00,83.825,83.845,83.75,83.815,4760199998.0
2009-11-11 10:45:00,83.81,83.85,83.735,83.76,3858499998.0
2009-11-11 11:00:00,83.76,83.875,83.755,83.825,4745000002.0
2009-11-11 11:15:00,83.825,83.865,83.79,83.86,4463800002.0
2009-11-11 11:30:00,83.86,83.985,83.85,83.965,4229900002.0
2009-11-11 11:45:00,83.965,84.0,83.8,83.805,4759600002.0
2009-11-11 12:00:00,83.805,83.87,83.76,83.785,5044900001.0
2009-11-11 12:15:00,83.785,83.815,83.68,83.81,4308900002.0
2009-11-11 12:30:00,83.81,83.87,83.595,83.67,6264900002.0
2009-11-11 12:45:00,83.67,83.73,83.635,83.695,3949499998.0
2009-11-11 13:00:00,83.695,83.86,83.69,83.85,6331199997.0
2009-11-11 13:15:00,83.85,83.875,83.785,83.785,3386600000.0
2009-11-11 13:30:00,83.79,83.81,83.745,83.76,3138200003.0
2009-11-11 13:45:00,83.765,83.82,83.72,83.765,3281799992.0
2009-11-11 14:00:00,83.765,83.775,83.725,83.75,3102599999.0
2009-11-11 14:15:00,83.75,83.775,83.705,83.735,2541699999.0
2009-11-11 14:30:00,83.735,83.76,83.69,83.735,4630799994.0
2009-11-11 14:45:00,83.735,83.77,83.69,83.725,2042100000.0
2009-11-11 15:00:00,83.73,83.745,83.665,83.735,4421000000.0
2009-11-11 15:15:00,83.735,83.785,83.64,83.665,3709000000.0
2009-11-11 15:30:00,83.665,83.685,83.545,83.635,4915999999.0
2009-11-11 15:45:00,83.635,83.695,83.59,83.635,4495999998.0
2009-11-11 16:00:00,83.635,83.66,83.555,83.63,3579299997.0
2009-11-11 16:15:00,83.625,83.67,83.59,83.6,3550799999.0
2009-11-11 16:30:00,83.605,83.66,83.57,83.65,5190900002.0
2009-11-11 16:45:00,83.65,83.725,83.525,83.67,6434599997.0
2009-11-11 17:00:00,83.68,83.745,83.585,83.745,4810599999.0
2009-11-11 17:15:00,83.745,83.785,83.7,83.77,5042700002.0
2009-11-11 17:30:00,83.765,83.77,83.61,83.615,5181600000.0
2009-11-11 17:45:00,83.61,83.625,83.425,83.43,5849499998.0
2009-11-11 18:00:00,83.43,83.495,83.325,83.415,6127500005.0
2009-11-11 18:15:00,83.41,83.535,83.345,83.48,6129499993.0
2009-11-11 18:30:00,83.48,83.57,83.45,83.49,4354399997.0
2009-11-11 18:45:00,83.49,83.505,83.35,83.465,5427500003.0
2009-11-11 19:00:00,83.46,83.48,83.395,83.43,5344199999.0
2009-11-11 19:15:00,83.43,83.475,83.335,83.46,2660099998.0
2009-11-11 19:30:00,83.46,83.54,83.46,83.475,5455599999.0
2009-11-11 19:45:00,83.475,83.525,83.445,83.485,4685300002.0
2009-11-11 20:00:00,83.485,83.515,83.43,83.49,3854700001.0
2009-11-11 20:15:00,83.49,83.51,83.455,83.48,3906600003.0
2009-11-11 20:30:00,83.48,83.515,83.42,83.425,3494300001.0
2009-11-11 20:45:00,83.425,83.47,83.39,83.42,3791900001.0
2009-11-11 21:00:00,83.42,83.52,83.4,83.48,3993200000.0
2009-11-11 21:15:00,83.48,83.505,83.405,83.455,3818800002.0
2009-11-11 21:30:00,83.455,83.48,83.405,83.42,3630600000.0
2009-11-11 21:45:00,83.415,83.49,83.39,83.435,3088999999.0
2009-11-11 22:00:00,83.435,83.46,83.39,83.425,3157200003.0
2009-11-11 22:15:00,83.425,83.44,83.39,83.415,3315000004.0
2009-11-11 22:30:00,83.42,83.47,83.39,83.395,3245299997.0
2009-11-11 22:45:00,83.395,83.54,83.395,83.51,5150300005.0
2009-11-11 23:00:00,83.51,83.62,83.51,83.54,1467900000.0
2009-11-11 23:15:00,83.54,83.59,83.54,83.58,741400000.0
2009-11-11 23:30:00,83.58,83.59,83.55,83.585,1848900000.0
2009-11-11 23:45:00,83.59,83.59,83.465,83.55,1299500000.0
2009-11-12 00:00:00,83.545,83.61,83.525,83.59,441000000.0
2009-11-12 00:15:00,83.585,83.605,83.565,83.595,302100000.0
2009-11-12 00:30:00,83.6,83.635,83.545,83.59,620600000.0
2009-11-12 00:45:00,83.59,83.635,83.555,83.61,867600000.0
2009-11-12 01:00:00,83.615,83.765,83.6,83.75,1738800000.0
2009-11-12 01:15:00,83.745,83.75,83.655,83.655,1235500000.0
2009-11-12 01:30:00,83.655,83.66,83.57,83.59,1265700000.0
2009-11-12 01:45:00,83.59,83.665,83.575,83.65,1264000000.0
2009-11-12 02:00:00,83.65,83.67,83.54,83.64,2247500001.0
2009-11-12 02:15:00,83.64,83.73,83.625,83.695,2907300000.0
2009-11-12 02:30:00,83.7,84.18,83.7,84.085,4437800000.0
2009-11-12 02:45:00,84.085,84.21,84.05,84.095,5834200000.0
2009-11-12 03:00:00,84.095,84.195,84.075,84.11,3264300000.0
2009-11-12 03:15:00,84.11,84.115,84.015,84.015,3096500000.0
2009-11-12 03:30:00,84.015,84.05,83.855,83.895,3987200000.0
2009-11-12 03:45:00,83.895,83.96,83.875,83.935,2522100000.0
2009-11-12 04:00:00,83.935,83.99,83.91,83.955,2002400000.0
2009-11-12 04:15:00,83.955,83.96,83.855,83.87,2599100000.0
2009-11-12 04:30:00,83.87,83.91,83.845,83.9,2341700000.0
2009-11-12 04:45:00,83.9,84.0,83.87,83.96,1687600000.0
2009-11-12 05:00:00,83.965,84.04,83.93,84.005,1718900000.0
2009-11-12 05:15:00,84.01,84.03,83.96,83.99,2039600000.0
2009-11-12 05:30:00,83.99,84.035,83.925,83.925,1116600000.0
2009-11-12 05:45:00,83.935,83.95,83.835,83.84,1866700000.0
2009-11-12 06:00:00,83.835,83.885,83.835,83.855,1310000000.0
2009-11-12 06:15:00,83.86,83.9,83.815,83.815,1472500000.0
2009-11-12 06:30:00,83.82,83.91,83.775,83.87,2764300000.0
2009-11-12 06:45:00,83.865,83.89,83.845,83.85,1179100000.0
2009-11-12 07:00:00,83.85,83.86,83.78,83.8,2454900000.0
2009-11-12 07:15:00,83.8,83.86,83.78,83.85,1644700000.0
2009-11-12 07:30:00,83.85,83.89,83.825,83.88,1274400000.0
2009-11-12 07:45:00,83.875,83.945,83.855,83.935,1426600000.0
2009-11-12 08:00:00,83.94,83.975,83.835,83.85,2380300000.0
2009-11-12 08:15:00,83.845,83.895,83.845,83.875,1650600000.0
2009-11-12 08:30:00,83.875,83.92,83.86,83.915,1514600000.0
2009-11-12 08:45:00,83.915,84.015,83.915,83.955,2882500000.0
2009-11-12 09:00:00,83.945,84.025,83.875,83.905,3608700001.0
2009-11-12 09:15:00,83.91,83.98,83.875,83.905,3816799998.0
2009-11-12 09:30:00,83.89,83.96,83.86,83.895,3878200000.0
2009-11-12 09:45:00,83.895,83.905,83.64,83.79,6165199997.0
2009-11-12 10:00:00,83.79,83.845,83.665,83.7,5671900000.0
2009-11-12 10:15:00,83.71,83.8,83.675,83.775,4589200000.0
2009-11-12 10:30:00,83.775,83.775,83.63,83.64,4448899999.0
2009-11-12 10:45:00,83.635,83.735,83.635,83.705,4675600000.0
2009-11-12 11:00:00,83.705,83.73,83.515,83.55,5908000000.0
2009-11-12 11:15:00,83.55,83.555,83.425,83.49,5707000003.0
2009-11-12 11:30:00,83.49,83.56,83.46,83.555,4381400002.0
2009-11-12 11:45:00,83.555,83.62,83.485,83.515,3462799999.0
2009-11-12 12:00:00,83.515,83.63,83.455,83.625,4571000001.0
2009-11-12 12:15:00,83.625,83.725,83.6,83.615,7041599996.0
2009-11-12 12:30:00,83.615,83.705,83.545,83.61,5092000002.0
2009-11-12 12:45:00,83.61,83.64,83.565,83.615,3842100000.0
2009-11-12 13:00:00,83.615,83.655,83.545,83.57,4308100002.0
2009-11-12 13:15:00,83.57,83.6,83.54,83.56,3435099999.0
2009-11-12 13:30:00,83.555,83.57,83.445,83.535,4247100001.0
2009-11-12 13:45:00,83.535,83.58,83.505,83.51,3369499998.0
2009-11-12 14:00:00,83.505,83.61,83.48,83.485,3790099998.0
2009-11-12 14:15:00,83.485,83.495,83.315,83.425,5912399999.0
2009-11-12 14:30:00,83.435,83.465,83.285,83.445,7216499993.0
2009-11-12 14:45:00,83.44,83.555,83.42,83.545,3291400001.0
2009-11-12 15:00:00,83.545,83.65,83.535,83.625,4248300002.0
2009-11-12 15:15:00,83.62,83.75,83.585,83.655,5493799996.0
2009-11-12 15:30:00,83.66,83.86,83.645,83.85,7369999996.0
2009-11-12 15:45:00,83.845,83.85,83.705,83.72,5300500001.0
2009-11-12 16:00:00,83.715,84.0,83.715,83.945,6968000001.0
2009-11-12 16:15:00,83.945,84.025,83.925,83.985,7102499998.0
2009-11-12 16:30:00,83.99,84.06,83.8,83.88,7953600000.0
2009-11-12 16:45:00,83.88,84.085,83.83,84.02,8139500002.0
2009-11-12 17:00:00,84.02,84.085,83.84,83.86,7246800003.0
2009-11-12 17:15:00,83.86,84.02,83.765,83.98,6349699999.0
2009-11-12 17:30:00,83.98,84.1,83.92,84.1,5918600000.0
2009-11-12 17:45:00,84.095,84.115,83.94,83.985,6705199999.0
2009-11-12 18:00:00,83.985,84.02,83.56,83.56,8266500002.0
2009-11-12 18:15:00,83.56,83.755,83.5,83.56,6883600005.0
2009-11-12 18:30:00,83.56,83.56,83.42,83.55,6610800000.0
2009-11-12 18:45:00,83.55,83.665,83.485,83.605,5218400000.0
2009-11-12 19:00:00,83.605,83.67,83.53,83.595,5522199996.0
2009-11-12 19:15:00,83.595,83.675,83.585,83.645,3212500000.0
2009-11-12 19:30:00,83.645,83.645,83.545,83.605,5210000002.0
2009-11-12 19:45:00,83.61,83.715,83.555,83.605,5118500000.0
2009-11-12 20:00:00,83.605,83.685,83.355,83.41,8529200004.0
2009-11-12 20:15:00,83.41,83.53,83.395,83.47,5760399997.0
2009-11-12 20:30:00,83.465,83.53,83.425,83.485,4592400000.0
2009-11-12 20:45:00,83.485,83.61,83.475,83.53,5071500004.0
2009-11-12 21:00:00,83.53,83.65,83.5,83.595,5685799997.0
2009-11-12 21:15:00,83.595,83.6,83.465,83.495,5016999999.0
2009-11-12 21:30:00,83.495,83.54,83.4,83.41,4502599996.0
2009-11-12 21:45:00,83.41,83.425,83.3,83.32,4640899998.0
2009-11-12 22:00:00,83.32,83.335,83.23,83.27,4876900001.0
2009-11-12 22:15:00,83.27,83.385,83.27,83.315,4287699999.0
2009-11-12 22:30:00,83.315,83.37,83.27,83.32,7932100001.0
2009-11-12 22:45:00,83.33,83.44,83.3,83.425,5557000001.0
2009-11-12 23:00:00,83.425,83.425,83.335,83.38,988900000.0
2009-11-12 23:15:00,83.38,83.43,83.37,83.425,1323700000.0
2009-11-12 23:30:00,83.425,83.445,83.41,83.43,689000000.0
2009-11-12 23:45:00,83.43,83.47,83.395,83.44,1784400000.0
2009-11-13 00:00:00,83.415,83.45,83.355,83.4,452000000.0
2009-11-13 00:15:00,83.4,83.4,83.305,83.31,605500000.0
2009-11-13 00:30:00,83.315,83.42,83.285,83.4,645600000.0
2009-11-13 00:45:00,83.4,83.505,83.395,83.49,812000000.0
2009-11-13 01:00:00,83.495,83.52,83.446,83.515,761200000.0
2009-11-13 01:15:00,83.515,83.63,83.5,83.605,1149500000.0
2009-11-13 01:30:00,83.6,83.635,83.515,83.52,1433000000.0
2009-11-13 01:45:00,83.52,83.555,83.49,83.5,1309400000.0
2009-11-13 02:00:00,83.505,83.58,83.475,83.535,2133100000.0
2009-11-13 02:15:00,83.54,83.62,83.52,83.555,2602700000.0
2009-11-13 02:30:00,83.54,83.58,83.465,83.51,2873899999.0
2009-11-13 02:45:00,83.51,83.6,83.485,83.54,3983799999.0
2009-11-13 03:00:00,83.54,83.57,83.48,83.485,3591000000.0
2009-11-13 03:15:00,83.48,83.545,83.455,83.51,3396700001.0
2009-11-13 03:30:00,83.51,83.525,83.39,83.475,3250900001.0
2009-11-13 03:45:00,83.47,83.495,83.46,83.48,2371399998.0
2009-11-13 04:00:00,83.485,83.515,83.465,83.48,1313500000.0
2009-11-13 04:15:00,83.48,83.555,83.475,83.54,1993700000.0
2009-11-13 04:30:00,83.54,83.54,83.49,83.505,1827100000.0
2009-11-13 04:45:00,83.505,83.515,83.465,83.485,1803300000.0
2009-11-13 05:00:00,83.485,83.57,83.485,83.52,2372500000.0
2009-11-13 05:15:00,83.52,83.58,83.475,83.505,2233400000.0
2009-11-13 05:30:00,83.51,83.565,83.498,83.532,1574800000.0
2009-11-13 05:45:00,83.55,83.58,83.5,83.505,924600000.0
2009-11-13 06:00:00,83.515,83.52,83.47,83.495,739500000.0
2009-11-13 06:15:00,83.49,83.525,83.44,83.46,1854700000.0
2009-11-13 06:30:00,83.465,83.5,83.455,83.475,1486800000.0
2009-11-13 06:45:00,83.475,83.495,83.425,83.49,1850000000.0
2009-11-13 07:00:00,83.485,83.52,83.47,83.475,1205100000.0
2009-11-13 07:15:00,83.475,83.54,83.47,83.52,2070699999.0
2009-11-13 07:30:00,83.52,83.535,83.495,83.505,2026499999.0
2009-11-13 07:45:00,83.5,83.545,83.49,83.525,3066200000.0
2009-11-13 08:00:00,83.525,83.565,83.505,83.565,1728500000.0
2009-11-13 08:15:00,83.56,83.565,83.515,83.55,1412600000.0
2009-11-13 08:30:00,83.55,83.595,83.49,83.585,2320400000.0
2009-11-13 08:45:00,83.58,83.82,83.58,83.805,3924199999.0
2009-11-13 09:00:00,83.805,83.85,83.745,83.785,4738000004.0
2009-11-13 09:15:00,83.78,83.81,83.685,83.725,3071000000.0
2009-11-13 09:30:00,83.725,83.775,83.665,83.75,4087799999.0
2009-11-13 09:45:00,83.75,83.825,83.735,83.77,2573199999.0
2009-11-13 10:00:00,83.77,83.77,83.615,83.615,3244400001.0
2009-11-13 10:15:00,83.61,83.715,83.6,83.665,4047100000.0
2009-11-13 10:30:00,83.67,83.715,83.665,83.71,2968200001.0
2009-11-13 10:45:00,83.71,83.76,83.645,83.74,3240299999.0
2009-11-13 11:00:00,83.735,83.755,83.535,83.58,4743400000.0
2009-11-13 11:15:00,83.575,83.595,83.33,83.45,4838300001.0
2009-11-13 11:30:00,83.45,83.47,83.315,83.4,4840900000.0
2009-11-13 11:45:00,83.4,83.465,83.33,83.395,3909700000.0
2009-11-13 12:00:00,83.395,83.4,83.23,83.23,4175300000.0
2009-11-13 12:15:00,83.23,83.33,83.195,83.3,4847900000.0
2009-11-13 12:30:00,83.3,83.365,83.285,83.355,2527400000.0
2009-11-13 12:45:00,83.35,83.43,83.35,83.405,2389299998.0
2009-11-13 13:00:00,83.405,83.51,83.4,83.505,4259299997.0
2009-11-13 13:15:00,83.505,83.51,83.395,83.46,2970699996.0
2009-11-13 13:30:00,83.46,83.475,83.33,83.365,3276600000.0
2009-11-13 13:45:00,83.365,83.43,83.325,83.38,2741699998.0
2009-11-13 14:00:00,83.37,83.405,83.31,83.315,2852899998.0
2009-11-13 14:15:00,83.315,83.34,83.265,83.29,2742900002.0
2009-11-13 14:30:00,83.29,83.35,83.285,83.315,2157199999.0
2009-11-13 14:45:00,83.315,83.395,83.3,83.34,2538100001.0
2009-11-13 15:00:00,83.34,83.36,83.25,83.33,2772799999.0
2009-11-13 15:15:00,83.325,83.385,83.31,83.385,3522200000.0
2009-11-13 15:30:00,83.385,83.385,83.135,83.275,6924299998.0
2009-11-13 15:45:00,83.275,83.34,83.185,83.255,5146600001.0
2009-11-13 16:00:00,83.255,83.3,83.14,83.175,7683399999.0
2009-11-13 16:15:00,83.18,83.305,83.15,83.28,5475099999.0
2009-11-13 16:30:00,83.28,83.33,83.085,83.215,8216499998.0
2009-11-13 16:45:00,83.22,83.335,82.975,83.08,7412599997.0
2009-11-13 17:00:00,83.08,83.3,83.035,83.155,6719900000.0
2009-11-13 17:15:00,83.16,83.29,83.155,83.19,5098400000.0
2009-11-13 17:30:00,83.18,83.4,83.135,83.365,4595400000.0
2009-11-13 17:45:00,83.365,83.52,83.31,83.455,6420200000.0
2009-11-13 18:00:00,83.455,83.52,83.31,83.345,7376300000.0
2009-11-13 18:15:00,83.345,83.54,83.28,83.445,6393600004.0
2009-11-13 18:30:00,83.445,83.5,83.355,83.405,5758799999.0
2009-11-13 18:45:00,83.405,83.435,83.35,83.36,3348700000.0
2009-11-13 19:00:00,83.37,83.515,83.37,83.375,5294000001.0
2009-11-13 19:15:00,83.375,83.57,83.375,83.535,5792000000.0
2009-11-13 19:30:00,83.535,83.655,83.525,83.59,5696199997.0
2009-11-13 19:45:00,83.59,83.615,83.505,83.555,4304800002.0
2009-11-13 20:00:00,83.555,83.565,83.49,83.51,3883700002.0
2009-11-13 20:15:00,83.51,83.585,83.48,83.555,3328500002.0
2009-11-13 20:30:00,83.555,83.585,83.515,83.535,3945700003.0
2009-11-13 20:45:00,83.535,83.56,83.495,83.53,3342900001.0
2009-11-13 21:00:00,83.53,83.64,83.53,83.62,4343400004.0
2009-11-13 21:15:00,83.62,83.62,83.495,83.55,4102500001.0
2009-11-13 21:30:00,83.545,83.55,83.45,83.505,2869599996.0
2009-11-13 21:45:00,83.505,83.61,83.505,83.555,4922199999.0
2009-11-13 22:00:00,83.555,83.66,83.49,83.66,2615799999.0
2009-11-13 22:15:00,83.655,83.695,83.625,83.67,1917800000.0
2009-11-13 22:30:00,83.67,83.71,83.63,83.69,2231900000.0
2009-11-13 22:45:00,83.69,83.76,83.665,83.755,2630400000.0
2009-11-13 23:00:00,83.76,83.76,83.631,83.676,3063200000.0
2009-11-13 23:15:00,83.675,83.738,83.649,83.703,2501299999.0
2009-11-13 23:30:00,83.664,83.71,83.614,83.633,2654200000.0
2009-11-13 23:45:00,83.611,83.672,83.524,83.592,3206700000.0
2009-11-16 00:00:00,83.605,83.67,83.57,83.64,295400000.0
2009-11-16 00:15:00,83.64,83.7,83.605,83.635,776600000.0
2009-11-16 00:30:00,83.63,83.685,83.585,83.665,499100000.0
2009-11-16 00:45:00,83.645,83.69,83.585,83.615,745300000.0
2009-11-16 01:00:00,83.62,83.71,83.595,83.695,1071100000.0
2009-11-16 01:15:00,83.695,83.785,83.675,83.77,2176300000.0
2009-11-16 01:30:00,83.765,83.8,83.75,83.775,1843500000.0
2009-11-16 01:45:00,83.775,83.85,83.72,83.81,3290900000.0
2009-11-16 02:00:00,83.81,83.82,83.6,83.615,3380100000.0
2009-11-16 02:15:00,83.61,83.665,83.565,83.575,2094600000.0
2009-11-16 02:30:00,83.575,83.58,83.4,83.445,3195500000.0
2009-11-16 02:45:00,83.445,83.455,83.295,83.405,3494500000.0
2009-11-16 03:00:00,83.405,83.505,83.36,83.44,3039600000.0
2009-11-16 03:15:00,83.44,83.52,83.41,83.505,2348400000.0
2009-11-16 03:30:00,83.51,83.72,83.505,83.66,3040400000.0
2009-11-16 03:45:00,83.66,83.695,83.64,83.67,2785900000.0
2009-11-16 04:00:00,83.67,83.715,83.615,83.68,2715500000.0
2009-11-16 04:15:00,83.68,83.705,83.65,83.7,1041500000.0
2009-11-16 04:30:00,83.7,83.755,83.7,83.705,2483700000.0
2009-11-16 04:45:00,83.71,83.72,83.65,83.685,2897100000.0
2009-11-16 05:00:00,83.695,83.72,83.655,83.68,2595400000.0
2009-11-16 05:15:00,83.68,83.705,83.64,83.65,1687400000.0
2009-11-16 05:30:00,83.655,83.665,83.56,83.66,1398800000.0
2009-11-16 05:45:00,83.66,83.685,83.64,83.68,1392900000.0
2009-11-16 06:00:00,83.685,83.745,83.675,83.685,2328700000.0
2009-11-16 06:15:00,83.685,83.75,83.675,83.735,1242300000.0
2009-11-16 06:30:00,83.735,83.805,83.715,83.72,1898200000.0
2009-11-16 06:45:00,83.72,83.79,83.7,83.74,2923500000.0
2009-11-16 07:00:00,83.74,83.8,83.73,83.78,2316100000.0
2009-11-16 07:15:00,83.78,83.78,83.705,83.705,1170900000.0
2009-11-16 07:30:00,83.71,83.755,83.7,83.735,1025300000.0
2009-11-16 07:45:00,83.735,83.735,83.665,83.7,1793500000.0
2009-11-16 08:00:00,83.7,83.72,83.645,83.67,2265900000.0
2009-11-16 08:15:00,83.675,83.73,83.66,83.71,1456300000.0
2009-11-16 08:30:00,83.71,83.8,83.675,83.775,1712900000.0
2009-11-16 08:45:00,83.78,83.785,83.695,83.715,2507600000.0
2009-11-16 09:00:00,83.715,83.765,83.65,83.67,3866600000.0
2009-11-16 09:15:00,83.67,83.725,83.645,83.725,3193200001.0
2009-11-16 09:30:00,83.715,83.785,83.66,83.76,3314100000.0
2009-11-16 09:45:00,83.755,83.805,83.68,83.68,3228000000.0
2009-11-16 10:00:00,83.685,83.705,83.605,83.62,3587600000.0
2009-11-16 10:15:00,83.62,83.66,83.545,83.56,3471000000.0
2009-11-16 10:30:00,83.55,83.565,83.45,83.525,6196999999.0
2009-11-16 10:45:00,83.53,83.53,83.38,83.385,3774900000.0
2009-11-16 11:00:00,83.385,83.56,83.385,83.51,3935300002.0
2009-11-16 11:15:00,83.515,83.555,83.48,83.525,3234000000.0
2009-11-16 11:30:00,83.525,83.555,83.47,83.52,3580400000.0
2009-11-16 11:45:00,83.51,83.535,83.485,83.515,2498100000.0
2009-11-16 12:00:00,83.515,83.515,83.44,83.465,2972699999.0
2009-11-16 12:15:00,83.46,83.515,83.445,83.465,2530100000.0
2009-11-16 12:30:00,83.465,83.5,83.435,83.49,1391300000.0
2009-11-16 12:45:00,83.49,83.565,83.465,83.5,2031800000.0
2009-11-16 13:00:00,83.495,83.515,83.46,83.48,2633000001.0
2009-11-16 13:15:00,83.485,83.575,83.47,83.54,2502199999.0
2009-11-16 13:30:00,83.54,83.595,83.51,83.58,2132100000.0
2009-11-16 13:45:00,83.585,83.675,83.575,83.585,2089900000.0
2009-11-16 14:00:00,83.595,83.615,83.53,83.605,1820200000.0
2009-11-16 14:15:00,83.605,83.65,83.58,83.645,2911600001.0
2009-11-16 14:30:00,83.65,83.705,83.635,83.7,2285300000.0
2009-11-16 14:45:00,83.7,83.7,83.64,83.655,2205300001.0
2009-11-16 15:00:00,83.655,83.73,83.635,83.73,3018400000.0
2009-11-16 15:15:00,83.725,83.74,83.635,83.635,4000900000.0
2009-11-16 15:30:00,83.63,83.695,83.555,83.625,5880600002.0
2009-11-16 15:45:00,83.635,83.66,83.585,83.605,3114800000.0
2009-11-16 16:00:00,83.6,83.72,83.595,83.7,3060300000.0
2009-11-16 16:15:00,83.7,83.705,83.63,83.655,2397400001.0
2009-11-16 16:30:00,83.655,83.73,83.615,83.69,4970600001.0
2009-11-16 16:45:00,83.69,83.78,83.675,83.715,4403900001.0
2009-11-16 17:00:00,83.715,83.785,83.705,83.78,5332000000.0
2009-11-16 17:15:00,83.78,83.81,83.655,83.665,3238500002.0
2009-11-16 17:30:00,83.665,83.715,83.6,83.705,4445499998.0
2009-11-16 17:45:00,83.7,83.7,83.615,83.675,4170100000.0
2009-11-16 18:00:00,83.675,83.69,83.565,83.625,5349499998.0
2009-11-16 18:15:00,83.625,83.725,83.615,83.65,5361799997.0
2009-11-16 18:30:00,83.65,83.725,83.64,83.685,4763600001.0
2009-11-16 18:45:00,83.7,83.71,83.63,83.64,4848600000.0
2009-11-16 19:00:00,83.645,83.705,83.635,83.68,2875000000.0
2009-11-16 19:15:00,83.68,83.77,83.5,83.57,7845400001.0
2009-11-16 19:30:00,83.575,83.705,83.54,83.615,6709000002.0
2009-11-16 19:45:00,83.62,83.66,83.58,83.625,6182800001.0
2009-11-16 20:00:00,83.62,83.69,83.57,83.655,5408000000.0
2009-11-16 20:15:00,83.655,83.7,83.57,83.615,4386000001.0
2009-11-16 20:30:00,83.615,83.645,83.525,83.535,3739199999.0
2009-11-16 20:45:00,83.535,83.59,83.48,83.51,3177300000.0
2009-11-16 21:00:00,83.51,83.57,83.38,83.56,7069299999.0
2009-11-16 21:15:00,83.555,83.595,83.38,83.38,4523600001.0
2009-11-16 21:30:00,83.38,83.495,83.38,83.465,4257900000.0
2009-11-16 21:45:00,83.465,83.5,83.385,83.425,3958500000.0
2009-11-16 22:00:00,83.425,83.465,83.4,83.415,3516199999.0
2009-11-16 22:15:00,83.41,83.43,83.285,83.35,4325500001.0
2009-11-16 22:30:00,83.35,83.475,83.21,83.415,4838600001.0
2009-11-16 22:45:00,83.415,83.535,83.38,83.52,3290200000.0
2009-11-16 23:00:00,83.51,83.53,83.44,83.515,1014800000.0
2009-11-16 23:15:00,83.515,83.525,83.44,83.465,1437800000.0
2009-11-16 23:30:00,83.465,83.55,83.45,83.54,1711400000.0
2009-11-16 23:45:00,83.54,83.555,83.405,83.415,2316500000.0
2009-11-17 00:00:00,83.415,83.455,83.365,83.425,447500000.0
2009-11-17 00:15:00,83.425,83.485,83.425,83.445,332300000.0
2009-11-17 00:30:00,83.445,83.465,83.36,83.41,589300000.0
2009-11-17 00:45:00,83.41,83.43,83.371,83.4,725600000.0
2009-11-17 01:00:00,83.39,83.41,83.295,83.32,1377000000.0
2009-11-17 01:15:00,83.315,83.345,83.265,83.32,2275599999.0
2009-11-17 01:30:00,83.32,83.35,83.265,83.325,2380899999.0
2009-11-17 01:45:00,83.325,83.415,83.295,83.36,2169100000.0
2009-11-17 02:00:00,83.36,83.465,83.345,83.405,3761100001.0
2009-11-17 02:15:00,83.405,83.455,83.33,83.44,2872500000.0
2009-11-17 02:30:00,83.44,83.445,83.275,83.395,4442199999.0
2009-11-17 02:45:00,83.4,83.565,83.34,83.465,4509700000.0
2009-11-17 03:00:00,83.465,83.485,83.355,83.435,3819800000.0
2009-11-17 03:15:00,83.435,83.46,83.295,83.335,2908900000.0
2009-11-17 03:30:00,83.335,83.335,83.24,83.265,2117100000.0
2009-11-17 03:45:00,83.27,83.295,83.18,83.23,2105500000.0
2009-11-17 04:00:00,83.225,83.275,83.215,83.25,1548500000.0
2009-11-17 04:15:00,83.245,83.26,83.155,83.22,3271600000.0
2009-11-17 04:30:00,83.215,83.275,83.205,83.26,1547600000.0
2009-11-17 04:45:00,83.255,83.255,83.145,83.165,1368400000.0
2009-11-17 05:00:00,83.165,83.19,83.11,83.14,1747700000.0
2009-11-17 05:15:00,83.145,83.23,83.13,83.22,1764900000.0
2009-11-17 05:30:00,83.22,83.23,83.085,83.125,1799700000.0
2009-11-17 05:45:00,83.135,83.165,83.115,83.135,764200000.0
2009-11-17 06:00:00,83.135,83.195,83.125,83.15,1318100000.0
2009-11-17 06:15:00,83.15,83.17,83.12,83.155,1407000000.0
2009-11-17 06:30:00,83.155,83.23,83.155,83.22,1264900000.0
2009-11-17 06:45:00,83.22,83.3,83.2,83.265,1431200000.0
2009-11-17 07:00:00,83.27,83.3,83.225,83.235,1150100000.0
2009-11-17 07:15:00,83.24,83.295,83.205,83.22,1344600000.0
2009-11-17 07:30:00,83.215,83.235,83.12,83.155,2011799999.0
2009-11-17 07:45:00,83.155,83.2,83.12,83.16,1638800000.0
2009-11-17 08:00:00,83.165,83.175,83.08,83.115,2085199998.0
2009-11-17 08:15:00,83.11,83.13,83.055,83.09,2135500000.0
2009-11-17 08:30:00,83.09,83.125,83.065,83.08,1736700000.0
2009-11-17 08:45:00,83.08,83.145,83.05,83.13,1488500000.0
2009-11-17 09:00:00,83.13,83.145,83.05,83.13,2295000000.0
2009-11-17 09:15:00,83.125,83.165,83.025,83.04,3520000000.0
2009-11-17 09:30:00,83.04,83.05,82.875,82.875,3927200001.0
2009-11-17 09:45:00,82.875,82.88,82.775,82.835,4204300000.0
2009-11-17 10:00:00,82.83,82.84,82.67,82.705,4201800000.0
2009-11-17 10:15:00,82.705,82.72,82.51,82.615,5760899999.0
2009-11-17 10:30:00,82.615,82.71,82.6,82.6,4057000000.0
2009-11-17 10:45:00,82.6,82.695,82.585,82.62,3666400000.0
2009-11-17 11:00:00,82.625,82.705,82.485,82.595,4823899998.0
2009-11-17 11:15:00,82.595,82.645,82.575,82.59,4037599999.0
2009-11-17 11:30:00,82.59,82.71,82.585,82.685,4160500000.0
2009-11-17 11:45:00,82.685,82.8,82.675,82.68,5135300001.0
2009-11-17 12:00:00,82.68,82.695,82.56,82.56,3401800001.0
2009-11-17 12:15:00,82.555,82.64,82.5,82.605,4435499999.0
2009-11-17 12:30:00,82.61,82.735,82.575,82.585,4539200001.0
2009-11-17 12:45:00,82.58,82.66,82.57,82.615,4731499998.0
2009-11-17 13:00:00,82.615,82.68,82.56,82.58,4013900000.0
2009-11-17 13:15:00,82.58,82.72,82.565,82.695,2458500001.0
2009-11-17 13:30:00,82.69,82.725,82.645,82.68,2067700000.0
2009-11-17 13:45:00,82.685,82.72,82.655,82.69,2415500000.0
2009-11-17 14:00:00,82.69,82.745,82.6,82.68,3927000000.0
2009-11-17 14:15:00,82.68,82.77,82.665,82.725,5397500001.0
2009-11-17 14:30:00,82.725,82.795,82.7,82.755,3654799999.0
2009-11-17 14:45:00,82.755,82.865,82.74,82.84,3487300000.0
2009-11-17 15:00:00,82.845,82.885,82.78,82.855,3664099999.0
2009-11-17 15:15:00,82.855,83.04,82.84,82.96,4038499999.0
2009-11-17 15:30:00,82.965,83.1,82.835,83.06,5540100002.0
2009-11-17 15:45:00,83.055,83.055,82.85,82.895,4168800001.0
2009-11-17 16:00:00,82.89,82.995,82.85,82.93,4716600000.0
2009-11-17 16:15:00,82.93,82.93,82.785,82.815,4179300000.0
2009-11-17 16:30:00,82.815,82.93,82.725,82.895,5340300001.0
2009-11-17 16:45:00,82.895,83.015,82.89,82.915,5939499999.0
2009-11-17 17:00:00,82.915,82.985,82.8,82.86,6063099999.0
2009-11-17 17:15:00,82.865,82.955,82.845,82.895,4910900000.0
2009-11-17 17:30:00,82.89,82.89,82.52,82.65,5605600000.0
2009-11-17 17:45:00,82.65,82.845,82.645,82.685,5434100002.0
2009-11-17 18:00:00,82.685,82.81,82.655,82.74,5824900000.0
2009-11-17 18:15:00,82.74,82.76,82.64,82.745,4993500000.0
2009-11-17 18:30:00,82.745,82.875,82.675,82.77,5611300003.0
2009-11-17 18:45:00,82.77,82.855,82.705,82.82,6270800003.0
2009-11-17 19:00:00,82.825,82.835,82.715,82.795,4173200000.0
2009-11-17 19:15:00,82.805,82.86,82.74,82.76,4126200001.0
2009-11-17 19:30:00,82.76,82.9,82.755,82.815,4037900004.0
2009-11-17 19:45:00,82.815,82.83,82.755,82.795,3955199998.0
2009-11-17 20:00:00,82.79,82.875,82.72,82.855,4460800004.0
2009-11-17 20:15:00,82.86,82.94,82.82,82.885,4444300003.0
2009-11-17 20:30:00,82.885,82.945,82.86,82.94,4031799998.0
2009-11-17 20:45:00,82.945,82.98,82.875,82.905,5903200000.0
2009-11-17 21:00:00,82.905,82.945,82.835,82.885,4260100000.0
2009-11-17 21:15:00,82.885,82.935,82.83,82.865,4200300002.0
2009-11-17 21:30:00,82.865,82.895,82.835,82.87,2589600001.0
2009-11-17 21:45:00,82.875,82.895,82.81,82.88,4146300001.0
2009-11-17 22:00:00,82.88,83.02,82.88,83.005,2480700000.0
2009-11-17 22:15:00,83.0,83.03,82.98,82.995,2871100000.0
2009-11-17 22:30:00,82.995,83.07,82.985,83.065,2930599999.0
2009-11-17 22:45:00,83.06,83.11,83.055,83.105,3578899999.0
2009-11-17 23:00:00,83.11,83.13,83.07,83.095,1184800000.0
2009-11-17 23:15:00,83.095,83.17,83.09,83.11,1303800000.0
2009-11-17 23:30:00,83.115,83.135,83.07,83.085,2014300000.0
2009-11-17 23:45:00,83.085,83.1,83.04,83.04,1706600000.0
2009-11-18 00:00:00,83.04,83.065,82.99,83.05,605000000.0
2009-11-18 00:15:00,83.055,83.06,82.982,83.026,1693900000.0
2009-11-18 00:30:00,83.015,83.051,82.917,82.997,3367000000.0
2009-11-18 00:45:00,83.009,83.042,82.963,83.03,3416200000.0
2009-11-18 01:00:00,83.015,83.109,82.994,83.091,4288500000.0
2009-11-18 01:15:00,83.068,83.132,83.056,83.1,4575199999.0
2009-11-18 01:30:00,83.088,83.12,83.033,83.07,3081900000.0
2009-11-18 01:45:00,83.076,83.089,83.005,83.023,3710199998.0
2009-11-18 02:00:00,83.023,83.2,82.987,83.184,505000000.0
2009-11-18 02:15:00,83.192,83.23,83.105,83.11,2867800000.0
2009-11-18 02:30:00,83.11,83.11,83.005,83.04,2852000000.0
2009-11-18 02:45:00,83.04,83.06,82.96,83.005,2888300000.0
2009-11-18 03:00:00,83.01,83.06,82.935,82.945,2819400000.0
2009-11-18 03:15:00,82.945,82.985,82.895,82.925,1941000000.0
2009-11-18 03:30:00,82.935,82.95,82.835,82.885,1469400000.0
2009-11-18 03:45:00,82.885,82.905,82.76,82.79,1988600000.0
2009-11-18 04:00:00,82.79,82.885,82.79,82.875,1918700000.0
2009-11-18 04:15:00,82.87,82.91,82.855,82.875,2235500000.0
2009-11-18 04:30:00,82.88,82.89,82.815,82.845,1011300000.0
2009-11-18 04:45:00,82.845,82.86,82.82,82.855,786400000.0
2009-11-18 05:00:00,82.85,82.875,82.81,82.825,784600000.0
2009-11-18 05:15:00,82.83,82.85,82.783,82.81,796100000.0
2009-11-18 05:30:00,82.805,82.81,82.695,82.74,1927100000.0
2009-11-18 05:45:00,82.745,82.79,82.725,82.74,1152000000.0
2009-11-18 06:00:00,82.74,82.75,82.68,82.69,1432800000.0
2009-11-18 06:15:00,82.69,82.745,82.66,82.7,2169100001.0
2009-11-18 06:30:00,82.7,82.745,82.7,82.735,1519600000.0
2009-11-18 06:45:00,82.73,82.815,82.725,82.815,1252000000.0
2009-11-18 07:00:00,82.815,82.83,82.755,82.765,2456199999.0
2009-11-18 07:15:00,82.78,82.79,82.735,82.78,1108600000.0
2009-11-18 07:30:00,82.775,82.825,82.76,82.82,1965200000.0
2009-11-18 07:45:00,82.815,82.89,82.805,82.845,1570400000.0
2009-11-18 08:00:00,82.85,82.875,82.825,82.835,1465500000.0
2009-11-18 08:15:00,82.84,82.875,82.825,82.875,2004899999.0
2009-11-18 08:30:00,82.865,82.905,82.815,82.865,2053000000.0
2009-11-18 08:45:00,82.865,82.925,82.86,82.91,2601300000.0
2009-11-18 09:00:00,82.91,83.03,82.91,82.955,4370900000.0
2009-11-18 09:15:00,82.95,82.965,82.88,82.95,3267199998.0
2009-11-18 09:30:00,82.95,82.97,82.865,82.885,3060100000.0
2009-11-18 09:45:00,82.885,82.94,82.805,82.925,2602199999.0
2009-11-18 10:00:00,82.925,83.03,82.915,82.93,4739099999.0
2009-11-18 10:15:00,82.93,83.0,82.93,82.975,2946099998.0
2009-11-18 10:30:00,82.975,83.065,82.97,83.03,3211500000.0
2009-11-18 10:45:00,83.035,83.115,83.025,83.045,5009400000.0
2009-11-18 11:00:00,83.045,83.05,82.98,83.0,3597200000.0
2009-11-18 11:15:00,83.0,83.15,82.99,83.09,4399099997.0
2009-11-18 11:30:00,83.09,83.135,83.04,83.085,4395700000.0
2009-11-18 11:45:00,83.085,83.115,83.03,83.08,2578700000.0
2009-11-18 12:00:00,83.08,83.115,83.025,83.055,3632500000.0
2009-11-18 12:15:00,83.055,83.12,83.04,83.11,3916600001.0
2009-11-18 12:30:00,83.12,83.18,83.1,83.125,3217400000.0
2009-11-18 12:45:00,83.125,83.155,83.09,83.135,1964200000.0
2009-11-18 13:00:00,83.135,83.14,83.09,83.11,2478800000.0
2009-11-18 13:15:00,83.11,83.185,83.08,83.16,2286000000.0
2009-11-18 13:30:00,83.16,83.18,83.11,83.14,2639400000.0
2009-11-18 13:45:00,83.14,83.17,83.095,83.115,1822300000.0
2009-11-18 14:00:00,83.11,83.155,83.095,83.105,2239500009.0
2009-11-18 14:15:00,83.11,83.155,83.09,83.135,2462800002.0
2009-11-18 14:30:00,83.135,83.17,83.1,83.155,3330500000.0
2009-11-18 14:45:00,83.155,83.185,83.125,83.17,2495200000.0
2009-11-18 15:00:00,83.175,83.25,83.16,83.22,4609299995.0
2009-11-18 15:15:00,83.215,83.215,83.135,83.145,2462500000.0
2009-11-18 15:30:00,83.135,83.165,82.96,82.965,5316700000.0
2009-11-18 15:45:00,82.965,83.05,82.93,83.045,3378900000.0
2009-11-18 16:00:00,83.04,83.085,82.95,83.05,3594400000.0
2009-11-18 16:15:00,83.05,83.11,82.995,83.06,4908300000.0
2009-11-18 16:30:00,83.065,83.08,82.935,83.06,5016400001.0
2009-11-18 16:45:00,83.055,83.105,82.86,82.965,6573899998.0
2009-11-18 17:00:00,82.955,83.005,82.795,82.825,6060800000.0
2009-11-18 17:15:00,82.825,82.925,82.825,82.915,5070900000.0
2009-11-18 17:30:00,82.925,83.045,82.865,83.04,5078300000.0
2009-11-18 17:45:00,83.04,83.07,82.935,82.955,5149399998.0
2009-11-18 18:00:00,82.955,83.04,82.845,82.89,4296299998.0
2009-11-18 18:15:00,82.895,83.07,82.875,83.04,4392600000.0
2009-11-18 18:30:00,83.045,83.16,82.995,83.155,5250600003.0
2009-11-18 18:45:00,83.155,83.16,83.09,83.11,3593500001.0
2009-11-18 19:00:00,83.115,83.135,83.065,83.12,2946600000.0
2009-11-18 19:15:00,83.12,83.12,82.955,82.975,4967500002.0
2009-11-18 19:30:00,82.975,83.045,82.96,83.035,3097599998.0
2009-11-18 19:45:00,83.035,83.065,82.9,82.97,4513300001.0
2009-11-18 20:00:00,82.97,82.975,82.87,82.91,4393100001.0
2009-11-18 20:15:00,82.91,82.955,82.845,82.92,3236700001.0
2009-11-18 20:30:00,82.92,82.95,82.885,82.945,1914199996.0
2009-11-18 20:45:00,82.94,82.95,82.89,82.915,1374000000.0
2009-11-18 21:00:00,82.915,83.065,82.915,83.005,3259999997.0
2009-11-18 21:15:00,83.01,83.04,83.0,83.03,3006899998.0
2009-11-18 21:30:00,83.03,83.04,82.985,82.985,4041600000.0
2009-11-18 21:45:00,82.985,82.985,82.875,82.955,3686800000.0
2009-11-18 22:00:00,82.95,83.06,82.925,83.055,3319800000.0
2009-11-18 22:15:00,83.055,83.065,83.015,83.02,3081200001.0
2009-11-18 22:30:00,83.02,83.06,82.99,83.05,3511700001.0
2009-11-18 22:45:00,83.05,83.11,83.0,83.085,3086400001.0
2009-11-18 23:00:00,83.09,83.115,83.04,83.07,1744600000.0
2009-11-18 23:15:00,83.07,83.09,83.01,83.03,1124900000.0
2009-11-18 23:30:00,83.03,83.04,83.005,83.025,1390600000.0
2009-11-18 23:45:00,83.025,83.055,82.985,82.985,1380600000.0
2009-11-19 00:00:00,82.975,83.04,82.965,83.03,573200000.0
2009-11-19 00:15:00,83.035,83.09,83.015,83.045,360200000.0
2009-11-19 00:30:00,83.045,83.065,83.005,83.05,728000000.0
2009-11-19 00:45:00,83.045,83.045,82.92,82.93,1058000000.0
2009-11-19 01:00:00,82.93,82.995,82.93,82.98,1058900000.0
2009-11-19 01:15:00,82.98,83.065,82.98,83.035,1461499999.0
2009-11-19 01:30:00,83.04,83.075,82.98,83.015,1699500000.0
2009-11-19 01:45:00,83.015,83.03,82.945,82.965,1852800000.0
2009-11-19 02:00:00,82.965,82.995,82.855,82.87,3302600001.0
2009-11-19 02:15:00,82.865,82.885,82.725,82.74,2789000001.0
2009-11-19 02:30:00,82.74,82.815,82.71,82.775,3243900000.0
2009-11-19 02:45:00,82.78,82.805,82.645,82.8,3727800000.0
2009-11-19 03:00:00,82.8,82.82,82.645,82.65,3829800002.0
2009-11-19 03:15:00,82.655,82.7,82.57,82.605,3853200000.0
2009-11-19 03:30:00,82.605,82.685,82.59,82.625,2876200000.0
2009-11-19 03:45:00,82.625,82.66,82.525,82.635,2394700000.0
2009-11-19 04:00:00,82.64,82.64,82.53,82.56,3200900001.0
2009-11-19 04:15:00,82.56,82.56,82.445,82.46,3521300000.0
2009-11-19 04:30:00,82.46,82.545,82.425,82.53,2622100000.0
2009-11-19 04:45:00,82.53,82.585,82.525,82.54,2142800000.0
2009-11-19 05:00:00,82.53,82.565,82.5,82.53,2120700000.0
2009-11-19 05:15:00,82.53,82.545,82.495,82.505,1869400000.0
2009-11-19 05:30:00,82.505,82.51,82.415,82.44,1836900000.0
2009-11-19 05:45:00,82.44,82.445,82.32,82.35,2667800001.0
2009-11-19 06:00:00,82.345,82.405,82.33,82.34,1953100000.0
2009-11-19 06:15:00,82.335,82.345,82.185,82.275,3022100000.0
2009-11-19 06:30:00,82.28,82.415,82.25,82.38,2304100000.0
2009-11-19 06:45:00,82.38,82.405,82.23,82.3,3360600000.0
2009-11-19 07:00:00,82.3,82.33,82.23,82.295,2197200000.0
2009-11-19 07:15:00,82.295,82.33,82.28,82.31,1893400000.0
2009-11-19 07:30:00,82.305,82.335,82.255,82.305,1112000000.0
2009-11-19 07:45:00,82.305,82.37,82.295,82.33,1191300000.0
2009-11-19 08:00:00,82.33,82.36,82.27,82.305,2134900000.0
2009-11-19 08:15:00,82.305,82.405,82.305,82.36,2166000000.0
2009-11-19 08:30:00,82.355,82.42,82.33,82.395,1749499998.0
2009-11-19 08:45:00,82.395,82.415,82.255,82.255,2229600000.0
2009-11-19 09:00:00,82.25,82.3,82.19,82.28,4196399999.0
2009-11-19 09:15:00,82.28,82.29,82.165,82.225,2831400000.0
2009-11-19 09:30:00,82.225,82.23,82.14,82.17,3891000000.0
2009-11-19 09:45:00,82.17,82.19,81.93,81.955,7225400000.0
2009-11-19 10:00:00,81.95,81.985,81.775,81.85,6752199997.0
2009-11-19 10:15:00,81.85,81.99,81.695,81.985,5280600000.0
2009-11-19 10:30:00,81.975,82.035,81.945,82.015,4326099999.0
2009-11-19 10:45:00,82.015,82.095,81.995,82.075,3270200000.0
2009-11-19 11:00:00,82.075,82.145,81.95,81.955,3520400002.0
2009-11-19 11:15:00,81.955,81.955,81.745,81.835,4935699999.0
2009-11-19 11:30:00,81.83,81.94,81.825,81.915,2682000000.0
2009-11-19 11:45:00,81.915,81.945,81.805,81.82,2911799999.0
2009-11-19 12:00:00,81.82,81.93,81.81,81.885,2953699999.0
2009-11-19 12:15:00,81.885,81.9,81.775,81.81,3333900000.0
2009-11-19 12:30:00,81.815,81.925,81.76,81.925,2885600003.0
2009-11-19 12:45:00,81.925,81.965,81.79,81.795,2475500000.0
2009-11-19 13:00:00,81.795,81.865,81.775,81.815,2850900001.0
2009-11-19 13:15:00,81.815,81.845,81.555,81.58,3672900001.0
2009-11-19 13:30:00,81.585,81.59,81.45,81.525,4942199999.0
2009-11-19 13:45:00,81.525,81.545,81.455,81.48,2953800000.0
2009-11-19 14:00:00,81.485,81.58,81.43,81.54,2460000000.0
2009-11-19 14:15:00,81.545,81.575,81.385,81.5,4464800000.0
2009-11-19 14:30:00,81.5,81.58,81.455,81.565,3625400001.0
2009-11-19 14:45:00,81.555,81.665,81.545,81.625,2799300001.0
2009-11-19 15:00:00,81.62,81.64,81.53,81.535,2846500001.0
2009-11-19 15:15:00,81.535,81.57,81.46,81.53,3170700000.0
2009-11-19 15:30:00,81.545,81.665,81.415,81.485,5496440000.0
2009-11-19 15:45:00,81.48,81.645,81.455,81.545,4273500000.0
2009-11-19 16:00:00,81.55,81.615,81.49,81.605,4289300001.0
2009-11-19 16:15:00,81.605,81.68,81.57,81.595,4159600000.0
2009-11-19 16:30:00,81.595,81.615,81.24,81.285,4943900001.0
2009-11-19 16:45:00,81.285,81.295,81.07,81.13,6052899999.0
2009-11-19 17:00:00,81.12,81.415,81.105,81.305,6453200001.0
2009-11-19 17:15:00,81.305,81.395,81.22,81.345,4846250000.0
2009-11-19 17:30:00,81.345,81.36,81.195,81.29,4662300000.0
2009-11-19 17:45:00,81.295,81.305,81.07,81.125,5408899998.0
2009-11-19 18:00:00,81.135,81.27,81.125,81.27,6160999999.0
2009-11-19 18:15:00,81.27,81.415,81.255,81.415,5707100002.0
2009-11-19 18:30:00,81.41,81.595,81.405,81.545,6765399996.0
2009-11-19 18:45:00,81.55,81.7,81.47,81.69,5526800000.0
2009-11-19 19:00:00,81.69,81.695,81.53,81.555,4478699999.0
2009-11-19 19:15:00,81.555,81.65,81.525,81.61,3593800000.0
2009-11-19 19:30:00,81.61,81.66,81.575,81.65,3170599999.0
2009-11-19 19:45:00,81.65,81.65,81.495,81.505,3729400001.0
2009-11-19 20:00:00,81.505,81.585,81.495,81.5,3142000001.0
2009-11-19 20:15:00,81.5,81.605,81.465,81.6,2554800000.0
2009-11-19 20:30:00,81.6,81.675,81.585,81.635,3776799999.0
2009-11-19 20:45:00,81.635,81.725,81.635,81.695,2710099999.0
2009-11-19 21:00:00,81.685,81.71,81.585,81.635,2769899999.0
2009-11-19 21:15:00,81.64,81.815,81.615,81.715,2735200000.0
2009-11-19 21:30:00,81.715,81.865,81.705,81.845,3700000006.0
2009-11-19 21:45:00,81.845,81.865,81.74,81.74,5835999997.0
2009-11-19 22:00:00,81.745,81.775,81.685,81.695,3109000000.0
2009-11-19 22:15:00,81.7,81.775,81.7,81.775,1523000000.0
2009-11-19 22:30:00,81.77,81.865,81.745,81.865,2105000000.0
2009-11-19 22:45:00,81.865,81.895,81.825,81.86,2203200000.0
2009-11-19 23:00:00,81.865,81.88,81.815,81.84,1199800000.0
2009-11-19 23:15:00,81.845,81.9,81.835,81.895,1560800000.0
2009-11-19 23:30:00,81.895,81.895,81.845,81.845,719900000.0
2009-11-19 23:45:00,81.845,81.845,81.66,81.685,1799900000.0
2009-11-20 00:00:00,81.68,81.765,81.635,81.75,345000000.0
2009-11-20 00:15:00,81.742,81.75,81.675,81.725,1034000000.0
2009-11-20 00:30:00,81.725,81.76,81.69,81.755,471100000.0
2009-11-20 00:45:00,81.75,81.765,81.68,81.725,781500000.0
2009-11-20 01:00:00,81.72,81.755,81.625,81.645,1157600000.0
2009-11-20 01:15:00,81.635,81.64,81.545,81.62,2906399999.0
2009-11-20 01:30:00,81.615,81.755,81.54,81.725,2568300000.0
2009-11-20 01:45:00,81.725,81.795,81.705,81.71,2384700000.0
2009-11-20 02:00:00,81.71,81.77,81.605,81.765,4231099997.0
2009-11-20 02:15:00,81.765,81.94,81.76,81.915,4352000000.0
2009-11-20 02:30:00,81.915,82.005,81.875,81.99,3990300001.0
2009-11-20 02:45:00,81.99,82.02,81.865,81.905,4630399999.0
2009-11-20 03:00:00,81.905,81.915,81.61,81.635,4774199999.0
2009-11-20 03:15:00,81.625,81.72,81.6,81.68,3052500000.0
2009-11-20 03:30:00,81.68,81.695,81.645,81.68,1588700000.0
2009-11-20 03:45:00,81.675,81.73,81.6,81.6,2823900000.0
2009-11-20 04:00:00,81.6,81.6,81.43,81.445,3295900000.0
2009-11-20 04:15:00,81.445,81.53,81.41,81.46,1839099999.0
2009-11-20 04:30:00,81.46,81.47,81.34,81.34,2267599999.0
2009-11-20 04:45:00,81.34,81.38,81.295,81.305,2277200000.0
2009-11-20 05:00:00,81.295,81.405,81.29,81.365,1527000000.0
2009-11-20 05:15:00,81.365,81.49,81.36,81.445,1634100000.0
2009-11-20 05:30:00,81.44,81.595,81.435,81.57,2035299999.0
2009-11-20 05:45:00,81.57,81.685,81.52,81.685,1638899999.0
2009-11-20 06:00:00,81.68,81.68,81.59,81.61,2535100000.0
2009-11-20 06:15:00,81.61,81.725,81.57,81.715,2944899999.0
2009-11-20 06:30:00,81.715,81.81,81.705,81.705,3383199999.0
2009-11-20 06:45:00,81.71,81.845,81.695,81.83,4207900000.0
2009-11-20 07:00:00,81.835,81.89,81.78,81.795,2371599999.0
2009-11-20 07:15:00,81.795,81.815,81.75,81.765,2268600000.0
2009-11-20 07:30:00,81.765,81.81,81.76,81.805,1495200000.0
2009-11-20 07:45:00,81.8,81.8,81.75,81.775,888700000.0
2009-11-20 08:00:00,81.775,81.785,81.725,81.745,2209300000.0
2009-11-20 08:15:00,81.745,81.75,81.64,81.69,2560000000.0
2009-11-20 08:30:00,81.69,81.705,81.555,81.555,2313400000.0
2009-11-20 08:45:00,81.555,81.64,81.545,81.605,2829800002.0
2009-11-20 09:00:00,81.605,81.805,81.585,81.805,3263599999.0
2009-11-20 09:15:00,81.81,81.82,81.685,81.685,3763499998.0
2009-11-20 09:30:00,81.685,81.695,81.52,81.595,4367299999.0
2009-11-20 09:45:00,81.595,81.67,81.545,81.575,3880900001.0
2009-11-20 10:00:00,81.575,81.68,81.535,81.655,5141899999.0
2009-11-20 10:15:00,81.655,81.73,81.59,81.655,6130399998.0
2009-11-20 10:30:00,81.655,81.68,81.545,81.555,4078599996.0
2009-11-20 10:45:00,81.56,81.585,81.5,81.565,4588299998.0
2009-11-20 11:00:00,81.56,81.565,81.385,81.445,4491300001.0
2009-11-20 11:15:00,81.445,81.465,81.335,81.345,4156099998.0
2009-11-20 11:30:00,81.345,81.39,81.28,81.32,3745099999.0
2009-11-20 11:45:00,81.32,81.325,81.165,81.215,4563400000.0
2009-11-20 12:00:00,81.215,81.245,81.12,81.215,3780800000.0
2009-11-20 12:15:00,81.215,81.28,81.18,81.185,2754000000.0
2009-11-20 12:30:00,81.185,81.22,81.025,81.105,3679399995.0
2009-11-20 12:45:00,81.1,81.17,80.985,81.02,4409199999.0
2009-11-20 13:00:00,81.02,81.055,80.945,80.97,3756800000.0
2009-11-20 13:15:00,80.97,81.075,80.845,81.045,3746599998.0
2009-11-20 13:30:00,81.045,81.065,80.765,80.85,4931799999.0
2009-11-20 13:45:00,80.85,80.96,80.845,80.955,4386000001.0
2009-11-20 14:00:00,80.955,80.955,80.625,80.81,6355799998.0
2009-11-20 14:15:00,80.81,80.945,80.74,80.79,5516999999.0
2009-11-20 14:30:00,80.79,80.85,80.735,80.84,4940999999.0
2009-11-20 14:45:00,80.84,80.985,80.815,80.93,5387899993.0
2009-11-20 15:00:00,80.93,80.955,80.82,80.875,3910200000.0
2009-11-20 15:15:00,80.875,81.0,80.855,80.975,4725000000.0
2009-11-20 15:30:00,80.975,81.08,80.965,80.99,4725100001.0
2009-11-20 15:45:00,80.99,81.095,80.945,81.06,4127300001.0
2009-11-20 16:00:00,81.075,81.195,81.045,81.155,5790299998.0
2009-11-20 16:15:00,81.15,81.165,81.06,81.095,3999700000.0
2009-11-20 16:30:00,81.105,81.475,81.075,81.405,7093999999.0
2009-11-20 16:45:00,81.41,81.445,81.27,81.315,6659899999.0
2009-11-20 17:00:00,81.31,81.31,81.155,81.275,5865100000.0
2009-11-20 17:15:00,81.275,81.335,81.215,81.28,4944199998.0
2009-11-20 17:30:00,81.28,81.295,81.05,81.055,5395499999.0
2009-11-20 17:45:00,81.06,81.24,81.055,81.22,4370600005.0
2009-11-20 18:00:00,81.22,81.41,81.215,81.27,6303399999.0
2009-11-20 18:15:00,81.285,81.355,81.215,81.265,5288799997.0
2009-11-20 18:30:00,81.27,81.37,81.225,81.325,5045999990.0
2009-11-20 18:45:00,81.325,81.44,81.315,81.37,5006799996.0
2009-11-20 19:00:00,81.365,81.365,81.285,81.315,5057599996.0
2009-11-20 19:15:00,81.315,81.315,81.255,81.29,2776199999.0
2009-11-20 19:30:00,81.29,81.32,81.22,81.3,3331399998.0
2009-11-20 19:45:00,81.305,81.325,81.205,81.245,4379999993.0
2009-11-20 20:00:00,81.245,81.295,81.21,81.255,2398900000.0
2009-11-20 20:15:00,81.26,81.265,81.195,81.23,2028299999.0
2009-11-20 20:30:00,81.23,81.23,81.17,81.195,2152699999.0
2009-11-20 20:45:00,81.2,81.28,81.195,81.28,3174800000.0
2009-11-20 21:00:00,81.28,81.36,81.265,81.35,2396999999.0
2009-11-20 21:15:00,81.355,81.365,81.295,81.35,1471199997.0
2009-11-20 21:30:00,81.35,81.38,81.315,81.36,2222899994.0
2009-11-20 21:45:00,81.36,81.36,81.28,81.29,2704999998.0
2009-11-20 22:00:00,81.29,81.38,81.275,81.355,1282300000.0
2009-11-20 22:15:00,81.36,81.435,81.355,81.435,1693200000.0
2009-11-20 22:30:00,81.425,81.555,81.425,81.54,2109600000.0
2009-11-20 22:45:00,81.545,81.555,81.43,81.485,2276600000.0
2009-11-20 23:00:00,81.49,81.495,81.39,81.41,1068500000.0
2009-11-20 23:15:00,81.41,81.415,81.325,81.355,1392200000.0
2009-11-20 23:30:00,81.355,81.37,81.205,81.25,1146300000.0
2009-11-20 23:45:00,81.255,81.335,81.21,81.255,822000000.0
2009-11-23 00:00:00,81.24,81.26,81.18,81.195,257300000.0
2009-11-23 00:15:00,81.2,81.205,81.06,81.09,656400000.0
2009-11-23 00:30:00,81.1,81.14,81.045,81.055,516700000.0
2009-11-23 00:45:00,81.055,81.055,80.94,80.99,940400000.0
2009-11-23 01:00:00,80.995,81.185,80.98,81.17,1172500001.0
2009-11-23 01:15:00,81.17,81.29,81.165,81.27,2101600000.0
2009-11-23 01:30:00,81.27,81.35,81.24,81.335,2031100000.0
2009-11-23 01:45:00,81.335,81.355,81.24,81.33,1445200000.0
2009-11-23 02:00:00,81.34,81.585,81.34,81.52,2710300000.0
2009-11-23 02:15:00,81.52,81.555,81.45,81.49,1851600000.0
2009-11-23 02:30:00,81.49,81.71,81.465,81.64,2052200000.0
2009-11-23 02:45:00,81.64,81.735,81.61,81.63,2026100000.0
2009-11-23 03:00:00,81.635,81.685,81.495,81.5,1818500000.0
2009-11-23 03:15:00,81.5,81.62,81.485,81.58,1966000000.0
2009-11-23 03:30:00,81.585,81.65,81.51,81.61,2563800000.0
2009-11-23 03:45:00,81.61,81.705,81.57,81.685,2295500000.0
2009-11-23 04:00:00,81.685,81.77,81.68,81.72,2138300000.0
2009-11-23 04:15:00,81.72,81.87,81.71,81.87,1781000000.0
2009-11-23 04:30:00,81.875,81.885,81.715,81.72,2790000000.0
2009-11-23 04:45:00,81.72,81.82,81.715,81.755,2426400000.0
2009-11-23 05:00:00,81.755,81.79,81.66,81.665,2513800000.0
2009-11-23 05:15:00,81.665,81.665,81.619,81.625,1717600000.0
2009-11-23 05:30:00,81.625,81.65,81.58,81.64,1470500000.0
2009-11-23 05:45:00,81.645,81.77,81.625,81.715,1733600000.0
2009-11-23 06:00:00,81.715,81.77,81.66,81.67,1425700001.0
2009-11-23 06:15:00,81.66,81.775,81.65,81.76,1372800000.0
2009-11-23 06:30:00,81.76,81.81,81.74,81.74,1184300000.0
2009-11-23 06:45:00,81.745,81.76,81.71,81.72,1385700000.0
2009-11-23 07:00:00,81.72,81.77,81.685,81.735,1282800000.0
2009-11-23 07:15:00,81.735,81.735,81.615,81.625,1634100000.0
2009-11-23 07:30:00,81.625,81.7,81.586,81.675,1971100000.0
2009-11-23 07:45:00,81.675,81.7,81.66,81.695,1308600000.0
2009-11-23 08:00:00,81.7,81.73,81.56,81.625,2395000000.0
2009-11-23 08:15:00,81.625,81.625,81.545,81.575,1339000000.0
2009-11-23 08:30:00,81.56,81.615,81.515,81.575,1942900001.0
2009-11-23 08:45:00,81.575,81.61,81.54,81.57,1380300000.0
2009-11-23 09:00:00,81.57,81.66,81.49,81.605,4367300000.0
2009-11-23 09:15:00,81.615,81.72,81.6,81.685,4378200000.0
2009-11-23 09:30:00,81.695,81.81,81.665,81.775,3745999997.0
2009-11-23 09:45:00,81.775,81.785,81.73,81.775,4443900000.0
2009-11-23 10:00:00,81.775,81.985,81.76,81.875,5557899999.0
2009-11-23 10:15:00,81.875,82.075,81.855,82.075,4749500000.0
2009-11-23 10:30:00,82.075,82.135,82.035,82.085,4965799999.0
2009-11-23 10:45:00,82.095,82.125,82.06,82.105,6066499992.0
2009-11-23 11:00:00,82.105,82.135,81.995,82.0,3737199999.0
2009-11-23 11:15:00,82.0,82.05,81.965,81.99,4938599997.0
2009-11-23 11:30:00,81.985,82.07,81.965,82.07,2939900000.0
2009-11-23 11:45:00,82.07,82.075,81.955,82.065,4428500000.0
2009-11-23 12:00:00,82.065,82.15,82.025,82.04,4328299998.0
2009-11-23 12:15:00,82.04,82.095,82.035,82.085,4282999999.0
2009-11-23 12:30:00,82.085,82.14,82.08,82.135,3126099994.0
2009-11-23 12:45:00,82.135,82.175,82.115,82.115,1903800000.0
2009-11-23 13:00:00,82.115,82.115,82.01,82.045,2734199998.0
2009-11-23 13:15:00,82.045,82.12,82.035,82.09,2261200000.0
2009-11-23 13:30:00,82.09,82.13,82.09,82.115,1771100000.0
2009-11-23 13:45:00,82.115,82.13,82.035,82.055,1377100000.0
2009-11-23 14:00:00,82.05,82.11,82.05,82.08,2532200000.0
2009-11-23 14:15:00,82.08,82.08,82.035,82.08,2252200000.0
2009-11-23 14:30:00,82.08,82.145,82.045,82.09,2849299999.0
2009-11-23 14:45:00,82.09,82.13,82.05,82.13,1410800000.0
2009-11-23 15:00:00,82.125,82.13,82.045,82.045,2649400000.0
2009-11-23 15:15:00,82.04,82.13,82.025,82.095,2531500000.0
2009-11-23 15:30:00,82.105,82.135,82.02,82.035,3172700000.0
2009-11-23 15:45:00,82.035,82.18,82.0,82.17,3706000000.0
2009-11-23 16:00:00,82.165,82.34,82.165,82.255,5974999999.0
2009-11-23 16:15:00,82.255,82.305,82.215,82.285,3802699999.0
2009-11-23 16:30:00,82.285,82.335,82.255,82.26,5678899999.0
2009-11-23 16:45:00,82.26,82.43,82.25,82.43,4917700000.0
2009-11-23 17:00:00,82.435,82.475,82.305,82.42,6494200000.0
2009-11-23 17:15:00,82.42,82.455,82.325,82.4,5385500001.0
2009-11-23 17:30:00,82.4,82.425,82.34,82.365,4380300000.0
2009-11-23 17:45:00,82.37,82.385,82.29,82.355,6270500002.0
2009-11-23 18:00:00,82.35,82.415,82.33,82.39,3592400000.0
2009-11-23 18:15:00,82.395,82.405,82.31,82.31,4190900001.0
2009-11-23 18:30:00,82.31,82.455,82.31,82.42,4265100000.0
2009-11-23 18:45:00,82.415,82.51,82.39,82.405,3241399998.0
2009-11-23 19:00:00,82.405,82.51,82.4,82.46,3632500003.0
2009-11-23 19:15:00,82.46,82.485,82.385,82.39,2511500000.0
2009-11-23 19:30:00,82.39,82.455,82.335,82.43,3168100000.0
2009-11-23 19:45:00,82.445,82.495,82.415,82.415,3052599994.0
2009-11-23 20:00:00,82.415,82.45,82.365,82.395,2446099998.0
2009-11-23 20:15:00,82.395,82.395,82.285,82.315,2882100001.0
2009-11-23 20:30:00,82.315,82.365,82.27,82.355,2009300000.0
2009-11-23 20:45:00,82.355,82.385,82.3,82.305,1956600000.0
2009-11-23 21:00:00,82.305,82.335,82.215,82.245,2485099999.0
2009-11-23 21:15:00,82.245,82.38,82.245,82.38,1957200000.0
2009-11-23 21:30:00,82.38,82.405,82.33,82.39,1535200000.0
2009-11-23 21:45:00,82.39,82.405,82.305,82.32,3213699999.0
2009-11-23 22:00:00,82.315,82.375,82.305,82.37,2903899999.0
2009-11-23 22:15:00,82.37,82.405,82.25,82.265,2960600000.0
2009-11-23 22:30:00,82.265,82.265,82.18,82.215,3272299998.0
2009-11-23 22:45:00,82.215,82.33,82.205,82.29,3461599999.0
2009-11-23 23:00:00,82.29,82.31,82.205,82.225,1330900000.0
2009-11-23 23:15:00,82.225,82.255,82.205,82.24,1242800000.0
2009-11-23 23:30:00,82.235,82.255,82.205,82.21,1486700000.0
2009-11-23 23:45:00,82.215,82.24,82.195,82.195,848800000.0
2009-11-24 00:00:00,82.17,82.2,82.13,82.175,400700000.0
2009-11-24 00:15:00,82.175,82.255,82.15,82.245,523800000.0
2009-11-24 00:30:00,82.245,82.265,82.215,82.225,497400000.0
2009-11-24 00:45:00,82.23,82.285,82.195,82.28,618599999.0
2009-11-24 01:00:00,82.275,82.37,82.245,82.325,640000000.0
2009-11-24 01:15:00,82.325,82.38,82.315,82.37,1028400000.0
2009-11-24 01:30:00,82.37,82.39,82.225,82.225,1133600000.0
2009-11-24 01:45:00,82.225,82.235,82.045,82.06,1790499999.0
2009-11-24 02:00:00,82.05,82.095,81.91,81.96,2489500000.0
2009-11-24 02:15:00,81.965,81.995,81.92,81.97,1178200000.0
2009-11-24 02:30:00,81.98,81.98,81.825,81.875,2299099999.0
2009-11-24 02:45:00,81.875,81.92,81.795,81.85,2805900004.0
2009-11-24 03:00:00,81.85,81.945,81.835,81.905,2021999999.0
2009-11-24 03:15:00,81.9,81.96,81.88,81.925,1331000000.0
2009-11-24 03:30:00,81.925,81.925,81.845,81.885,1070000002.0
2009-11-24 03:45:00,81.885,81.895,81.775,81.785,2051700000.0
2009-11-24 04:00:00,81.78,81.855,81.745,81.85,1715200000.0
2009-11-24 04:15:00,81.855,81.92,81.845,81.885,1065300000.0
2009-11-24 04:30:00,81.89,81.99,81.885,81.905,2313599999.0
2009-11-24 04:45:00,81.905,81.915,81.845,81.86,1420199999.0
2009-11-24 05:00:00,81.86,81.95,81.845,81.87,1535100000.0
2009-11-24 05:15:00,81.875,81.885,81.78,81.825,2229700000.0
2009-11-24 05:30:00,81.83,81.83,81.715,81.77,1581600000.0
2009-11-24 05:45:00,81.77,81.83,81.77,81.825,807700000.0
2009-11-24 06:00:00,81.825,81.845,81.765,81.82,1793200000.0
2009-11-24 06:15:00,81.82,81.905,81.815,81.88,1869100000.0
2009-11-24 06:30:00,81.875,81.89,81.825,81.845,1425800000.0
2009-11-24 06:45:00,81.845,81.96,81.83,81.925,1852499999.0
2009-11-24 07:00:00,81.925,81.95,81.86,81.94,1850100000.0
2009-11-24 07:15:00,81.935,81.945,81.81,81.855,2574800001.0
2009-11-24 07:30:00,81.855,81.875,81.715,81.74,2610300000.0
2009-11-24 07:45:00,81.74,81.74,81.605,81.665,3850200001.0
2009-11-24 08:00:00,81.665,81.735,81.515,81.52,3528000001.0
2009-11-24 08:15:00,81.52,81.55,81.485,81.51,2211499999.0
2009-11-24 08:30:00,81.505,81.505,81.215,81.33,3747300000.0
2009-11-24 08:45:00,81.33,81.37,81.29,81.315,2605500000.0
2009-11-24 09:00:00,81.31,81.345,81.17,81.18,4862499999.0
2009-11-24 09:15:00,81.18,81.215,81.005,81.145,5196000000.0
2009-11-24 09:30:00,81.15,81.175,81.0,81.12,4833100000.0
2009-11-24 09:45:00,81.14,81.285,81.13,81.245,5077600002.0
2009-11-24 10:00:00,81.25,81.275,81.13,81.265,3265700000.0
2009-11-24 10:15:00,81.27,81.335,81.145,81.27,3782100000.0
2009-11-24 10:30:00,81.27,81.315,81.255,81.265,3918600003.0
2009-11-24 10:45:00,81.265,81.38,81.265,81.34,2907300000.0
2009-11-24 11:00:00,81.335,81.44,81.325,81.36,4071500000.0
2009-11-24 11:15:00,81.36,81.425,81.335,81.38,3696100000.0
2009-11-24 11:30:00,81.385,81.4,81.285,81.345,3513700001.0
2009-11-24 11:45:00,81.345,81.375,81.305,81.35,2854400001.0
2009-11-24 12:00:00,81.355,81.465,81.325,81.435,3054400000.0
2009-11-24 12:15:00,81.445,81.52,81.415,81.45,3488800000.0
2009-11-24 12:30:00,81.45,81.55,81.445,81.53,3972300000.0
2009-11-24 12:45:00,81.53,81.575,81.46,81.475,3588500001.0
2009-11-24 13:00:00,81.475,81.51,81.445,81.475,2986300003.0
2009-11-24 13:15:00,81.48,81.48,81.395,81.405,2041200000.0
2009-11-24 13:30:00,81.405,81.43,81.375,81.41,2411300004.0
2009-11-24 13:45:00,81.41,81.42,81.305,81.385,2153500000.0
2009-11-24 14:00:00,81.385,81.505,81.34,81.495,2456100002.0
2009-11-24 14:15:00,81.495,81.66,81.47,81.61,3865900000.0
2009-11-24 14:30:00,81.615,81.645,81.545,81.55,3260200000.0
2009-11-24 14:45:00,81.55,81.64,81.54,81.595,3251000001.0
2009-11-24 15:00:00,81.6,81.61,81.515,81.545,4554700000.0
2009-11-24 15:15:00,81.54,81.605,81.525,81.565,4737100001.0
2009-11-24 15:30:00,81.565,81.565,81.345,81.475,6210400000.0
2009-11-24 15:45:00,81.475,81.485,81.375,81.405,4825000000.0
2009-11-24 16:00:00,81.405,81.575,81.385,81.51,3846800000.0
2009-11-24 16:15:00,81.505,81.545,81.455,81.54,3387500000.0
2009-11-24 16:30:00,81.535,81.535,81.345,81.355,6428300001.0
2009-11-24 16:45:00,81.345,81.35,81.225,81.245,4868099999.0
2009-11-24 17:00:00,81.265,81.565,81.095,81.24,6212900001.0
2009-11-24 17:15:00,81.23,81.29,81.115,81.15,5114800000.0
2009-11-24 17:30:00,81.15,81.335,81.135,81.29,4404399999.0
2009-11-24 17:45:00,81.29,81.35,81.195,81.225,4446900000.0
2009-11-24 18:00:00,81.225,81.225,81.075,81.17,4849200007.0
2009-11-24 18:15:00,81.17,81.185,81.015,81.085,5150400001.0
2009-11-24 18:30:00,81.075,81.115,81.035,81.08,3862800002.0
2009-11-24 18:45:00,81.08,81.27,81.065,81.205,3029499998.0
2009-11-24 19:00:00,81.205,81.21,81.135,81.135,3062700001.0
2009-11-24 19:15:00,81.135,81.135,81.02,81.035,3495199998.0
2009-11-24 19:30:00,81.035,81.115,81.005,81.065,2627300001.0
2009-11-24 19:45:00,81.065,81.105,81.045,81.095,2218400000.0
2009-11-24 20:00:00,81.095,81.265,81.085,81.245,4580700001.0
2009-11-24 20:15:00,81.24,81.26,81.21,81.25,3251300000.0
2009-11-24 20:30:00,81.245,81.275,81.215,81.235,3362500000.0
2009-11-24 20:45:00,81.24,81.27,81.17,81.205,2824000003.0
2009-11-24 21:00:00,81.205,81.32,81.14,81.28,5452900000.0
2009-11-24 21:15:00,81.28,81.34,81.24,81.315,3533900002.0
2009-11-24 21:30:00,81.32,81.455,81.295,81.44,3746900000.0
2009-11-24 21:45:00,81.44,81.545,81.405,81.46,4395600001.0
2009-11-24 22:00:00,81.46,81.485,81.375,81.4,3340400000.0
2009-11-24 22:15:00,81.4,81.435,81.375,81.41,2575200000.0
2009-11-24 22:30:00,81.405,81.42,81.325,81.34,3180000000.0
2009-11-24 22:45:00,81.34,81.375,81.33,81.375,2571499999.0
2009-11-24 23:00:00,81.375,81.385,81.34,81.365,991700000.0
2009-11-24 23:15:00,81.37,81.375,81.34,81.34,341400000.0
2009-11-24 23:30:00,81.34,81.4,81.34,81.39,1414100000.0
2009-11-24 23:45:00,81.39,81.415,81.3,81.3,2030600000.0
2009-11-25 00:00:00,81.285,81.375,81.28,81.37,343400000.0
2009-11-25 00:15:00,81.37,81.48,81.355,81.44,1058800000.0
2009-11-25 00:30:00,81.445,81.465,81.395,81.44,655100000.0
2009-11-25 00:45:00,81.44,81.48,81.4,81.446,603000000.0
2009-11-25 01:00:00,81.48,81.56,81.46,81.52,831700000.0
2009-11-25 01:15:00,81.53,81.565,81.475,81.475,725400000.0
2009-11-25 01:30:00,81.475,81.595,81.475,81.555,1167800000.0
2009-11-25 01:45:00,81.555,81.64,81.53,81.615,1207500000.0
2009-11-25 02:00:00,81.625,81.705,81.6,81.7,1825800000.0
2009-11-25 02:15:00,81.7,81.765,81.695,81.735,1704000000.0
2009-11-25 02:30:00,81.735,81.81,81.71,81.765,3343200000.0
2009-11-25 02:45:00,81.77,81.775,81.62,81.63,4085400000.0
2009-11-25 03:00:00,81.63,81.65,81.55,81.63,3795799999.0
2009-11-25 03:15:00,81.635,81.71,81.6,81.705,3696399999.0
2009-11-25 03:30:00,81.705,81.775,81.495,81.52,3450000000.0
2009-11-25 03:45:00,81.525,81.635,81.52,81.565,2139200000.0
2009-11-25 04:00:00,81.57,81.605,81.545,81.555,2693400000.0
2009-11-25 04:15:00,81.555,81.73,81.545,81.725,2607100000.0
2009-11-25 04:30:00,81.715,81.73,81.645,81.695,2158300000.0
2009-11-25 04:45:00,81.69,81.78,81.685,81.74,2148300000.0
2009-11-25 05:00:00,81.74,81.775,81.7,81.75,2084100000.0
2009-11-25 05:15:00,81.745,81.755,81.695,81.7,2481700000.0
2009-11-25 05:30:00,81.705,81.73,81.69,81.725,1380400000.0
2009-11-25 05:45:00,81.725,81.73,81.695,81.71,1290500000.0
2009-11-25 06:00:00,81.71,81.72,81.655,81.675,1591100000.0
2009-11-25 06:15:00,81.675,81.745,81.655,81.695,3081100000.0
2009-11-25 06:30:00,81.695,81.81,81.695,81.805,2588200000.0
2009-11-25 06:45:00,81.8,81.8,81.715,81.725,1844100000.0
2009-11-25 07:00:00,81.72,81.74,81.685,81.73,2052200000.0
2009-11-25 07:15:00,81.73,81.755,81.7,81.725,1654900000.0
2009-11-25 07:30:00,81.725,81.77,81.635,81.645,2142900000.0
2009-11-25 07:45:00,81.645,81.68,81.59,81.675,2440200000.0
2009-11-25 08:00:00,81.68,81.69,81.625,81.685,2530200000.0
2009-11-25 08:15:00,81.68,81.765,81.675,81.705,3096700000.0
2009-11-25 08:30:00,81.705,81.81,81.685,81.8,2355000000.0
2009-11-25 08:45:00,81.81,81.81,81.735,81.765,1478400000.0
2009-11-25 09:00:00,81.765,81.86,81.735,81.81,3359100000.0
2009-11-25 09:15:00,81.81,81.85,81.74,81.835,2675299999.0
2009-11-25 09:30:00,81.84,81.91,81.81,81.86,2620300000.0
2009-11-25 09:45:00,81.855,81.95,81.835,81.925,3108200000.0
2009-11-25 10:00:00,81.925,81.975,81.84,81.86,4069300002.0
2009-11-25 10:15:00,81.86,81.925,81.81,81.835,2762800000.0
2009-11-25 10:30:00,81.835,81.895,81.795,81.805,2995300000.0
2009-11-25 10:45:00,81.805,81.85,81.705,81.71,1901700000.0
2009-11-25 11:00:00,81.71,81.76,81.6,81.645,3133000001.0
2009-11-25 11:15:00,81.645,81.685,81.28,81.325,5336500000.0
2009-11-25 11:30:00,81.325,81.465,81.265,81.425,3938500000.0
2009-11-25 11:45:00,81.43,81.475,81.39,81.405,3262200003.0
2009-11-25 12:00:00,81.405,81.455,81.285,81.295,3734100000.0
2009-11-25 12:15:00,81.305,81.46,81.285,81.41,3844400002.0
2009-11-25 12:30:00,81.405,81.505,81.405,81.435,3138000002.0
2009-11-25 12:45:00,81.435,81.445,81.345,81.345,2494600002.0
2009-11-25 13:00:00,81.345,81.395,81.315,81.32,3237400002.0
2009-11-25 13:15:00,81.32,81.44,81.315,81.43,3466700000.0
2009-11-25 13:30:00,81.43,81.51,81.365,81.47,4641600002.0
2009-11-25 13:45:00,81.47,81.495,81.41,81.455,3891500001.0
2009-11-25 14:00:00,81.45,81.59,81.44,81.47,3711000003.0
2009-11-25 14:15:00,81.465,81.495,81.425,81.435,2598400001.0
2009-11-25 14:30:00,81.44,81.505,81.395,81.43,3372800000.0
2009-11-25 14:45:00,81.43,81.475,81.345,81.37,3011900001.0
2009-11-25 15:00:00,81.365,81.435,81.35,81.365,3261999999.0
2009-11-25 15:15:00,81.365,81.37,81.175,81.285,4791599999.0
2009-11-25 15:30:00,81.3,81.485,81.22,81.375,5715200002.0
2009-11-25 15:45:00,81.37,81.44,81.275,81.31,3632600000.0
2009-11-25 16:00:00,81.305,81.415,81.15,81.195,6067800005.0
2009-11-25 16:15:00,81.205,81.215,81.085,81.085,3943000000.0
2009-11-25 16:30:00,81.09,81.13,80.93,80.995,5652899999.0
2009-11-25 16:45:00,81.0,81.13,80.95,81.125,3958800000.0
2009-11-25 17:00:00,81.13,81.29,81.12,81.23,5449699999.0
2009-11-25 17:15:00,81.235,81.265,81.075,81.225,4492249996.0
2009-11-25 17:30:00,81.225,81.28,81.175,81.245,4964699992.0
2009-11-25 17:45:00,81.245,81.325,81.125,81.145,3743900000.0
2009-11-25 18:00:00,81.145,81.275,81.14,81.26,3349900001.0
2009-11-25 18:15:00,81.26,81.295,81.18,81.29,3152699998.0
2009-11-25 18:30:00,81.295,81.455,81.275,81.365,4064299996.0
2009-11-25 18:45:00,81.37,81.375,81.315,81.345,3862600005.0
2009-11-25 19:00:00,81.345,81.395,81.315,81.32,2960400007.0
2009-11-25 19:15:00,81.32,81.345,81.25,81.26,3633900004.0
2009-11-25 19:30:00,81.26,81.3,81.23,81.275,3520399997.0
2009-11-25 19:45:00,81.275,81.34,81.265,81.33,2424200000.0
2009-11-25 20:00:00,81.33,81.365,81.26,81.31,3267499999.0
2009-11-25 20:15:00,81.31,81.33,81.265,81.31,3004400001.0
2009-11-25 20:30:00,81.31,81.325,81.24,81.265,2123399998.0
2009-11-25 20:45:00,81.27,81.295,81.245,81.285,1676300002.0
2009-11-25 21:00:00,81.285,81.305,81.23,81.27,2888699997.0
2009-11-25 21:15:00,81.27,81.395,81.245,81.345,4038900003.0
2009-11-25 21:30:00,81.345,81.375,81.265,81.375,3900699999.0
2009-11-25 21:45:00,81.37,81.445,81.355,81.43,3416099999.0
2009-11-25 22:00:00,81.435,81.44,81.35,81.36,1869400000.0
2009-11-25 22:15:00,81.365,81.4,81.36,81.37,1413700000.0
2009-11-25 22:30:00,81.375,81.405,81.35,81.39,1009199999.0
2009-11-25 22:45:00,81.39,81.42,81.375,81.39,751800000.0
2009-11-25 23:00:00,81.39,81.415,81.355,81.37,648800000.0
2009-11-25 23:15:00,81.37,81.39,81.335,81.345,571000000.0
2009-11-25 23:30:00,81.35,81.39,81.34,81.36,986700000.0
2009-11-25 23:45:00,81.365,81.41,81.345,81.4,1655000000.0
2009-11-26 00:00:00,81.4,81.46,81.355,81.46,390300000.0
2009-11-26 00:15:00,81.46,81.465,81.375,81.405,585200000.0
2009-11-26 00:30:00,81.405,81.415,81.304,81.345,602000000.0
2009-11-26 00:45:00,81.35,81.41,81.35,81.38,631300000.0
2009-11-26 01:00:00,81.385,81.395,81.26,81.29,1002900000.0
2009-11-26 01:15:00,81.285,81.285,81.065,81.1,1581500000.0
2009-11-26 01:30:00,81.1,81.26,81.09,81.125,2059800000.0
2009-11-26 01:45:00,81.135,81.21,81.1,81.18,1652800000.0
2009-11-26 02:00:00,81.18,81.2,81.04,81.105,2420900000.0
2009-11-26 02:15:00,81.11,81.18,81.065,81.12,1981300001.0
2009-11-26 02:30:00,81.12,81.13,80.935,81.01,3479000000.0
2009-11-26 02:45:00,81.01,81.09,80.98,81.09,2740299999.0
2009-11-26 03:00:00,81.085,81.15,81.06,81.105,2664100000.0
2009-11-26 03:15:00,81.11,81.225,81.11,81.145,2521800000.0
2009-11-26 03:30:00,81.15,81.16,81.115,81.15,1446600000.0
2009-11-26 03:45:00,81.15,81.16,81.03,81.07,1869400000.0
2009-11-26 04:00:00,81.07,81.08,80.76,80.84,3254200000.0
2009-11-26 04:15:00,80.84,80.935,80.765,80.795,2112000000.0
2009-11-26 04:30:00,80.795,80.815,80.705,80.805,2079000000.0
2009-11-26 04:45:00,80.81,80.84,80.695,80.7,2531899999.0
2009-11-26 05:00:00,80.7,80.805,80.7,80.77,2093300000.0
2009-11-26 05:15:00,80.765,80.785,80.58,80.605,2412500000.0
2009-11-26 05:30:00,80.615,80.625,80.065,80.14,6346199996.0
2009-11-26 05:45:00,80.145,80.26,80.07,80.19,3372599999.0
2009-11-26 06:00:00,80.195,80.195,79.94,80.0,3149399999.0
2009-11-26 06:15:00,79.99,80.03,79.87,79.95,2545500000.0
2009-11-26 06:30:00,79.95,80.055,79.915,79.96,2408900000.0
2009-11-26 06:45:00,79.955,79.955,79.555,79.645,4365799999.0
2009-11-26 07:00:00,79.645,79.75,79.575,79.695,3962199999.0
2009-11-26 07:15:00,79.705,79.855,79.645,79.855,4201500000.0
2009-11-26 07:30:00,79.86,79.91,79.785,79.83,3793799999.0
2009-11-26 07:45:00,79.82,79.85,79.75,79.795,2885200000.0
2009-11-26 08:00:00,79.795,80.035,79.755,79.97,3928400000.0
2009-11-26 08:15:00,79.97,80.095,79.915,80.09,2188500001.0
2009-11-26 08:30:00,80.09,80.28,80.055,80.265,4350899993.0
2009-11-26 08:45:00,80.265,80.265,80.055,80.135,5640800000.0
2009-11-26 09:00:00,80.14,80.23,80.075,80.17,6285900001.0
2009-11-26 09:15:00,80.17,80.19,80.06,80.06,5217300001.0
2009-11-26 09:30:00,80.055,80.08,79.945,80.07,5836299995.0
2009-11-26 09:45:00,80.07,80.13,80.035,80.095,4473499998.0
2009-11-26 10:00:00,80.095,80.12,79.99,80.005,5777699996.0
2009-11-26 10:15:00,79.995,80.075,79.97,79.99,4226300000.0
2009-11-26 10:30:00,79.995,80.01,79.79,79.845,6116199995.0
2009-11-26 10:45:00,79.85,79.885,79.635,79.795,6969100002.0
2009-11-26 11:00:00,79.795,79.815,79.61,79.65,6035999990.0
2009-11-26 11:15:00,79.65,79.845,79.65,79.76,4747999998.0
2009-11-26 11:30:00,79.76,79.79,79.505,79.555,6880199997.0
2009-11-26 11:45:00,79.55,79.73,79.505,79.625,5364999998.0
2009-11-26 12:00:00,79.625,79.715,79.595,79.61,4733399993.0
2009-11-26 12:15:00,79.61,79.66,79.445,79.55,4915400000.0
2009-11-26 12:30:00,79.555,79.58,79.485,79.575,3797199998.0
2009-11-26 12:45:00,79.585,79.74,79.53,79.725,3969800002.0
2009-11-26 13:00:00,79.72,79.82,79.705,79.745,3562099996.0
2009-11-26 13:15:00,79.745,79.785,79.675,79.68,2098900001.0
2009-11-26 13:30:00,79.685,79.685,79.55,79.575,2482999997.0
2009-11-26 13:45:00,79.575,79.605,79.46,79.555,3285000001.0
2009-11-26 14:00:00,79.565,79.6,79.52,79.565,3019500000.0
2009-11-26 14:15:00,79.565,79.63,79.535,79.545,4312399996.0
2009-11-26 14:30:00,79.545,79.565,79.375,79.385,4912299992.0
2009-11-26 14:45:00,79.385,79.525,79.375,79.465,4815059999.0
2009-11-26 15:00:00,79.47,79.525,79.455,79.52,1812299998.0
2009-11-26 15:15:00,79.52,79.525,79.265,79.345,2730800000.0
2009-11-26 15:30:00,79.345,79.44,79.335,79.4,2481400000.0
2009-11-26 15:45:00,79.405,79.475,79.385,79.435,3181999998.0
2009-11-26 16:00:00,79.425,79.485,79.415,79.46,2789500000.0
2009-11-26 16:15:00,79.465,79.465,79.365,79.43,1829100000.0
2009-11-26 16:30:00,79.43,79.47,79.24,79.255,4930599995.0
2009-11-26 16:45:00,79.255,79.28,78.98,79.005,4960600000.0
2009-11-26 17:00:00,79.005,79.22,78.985,79.085,3797400000.0
2009-11-26 17:15:00,79.085,79.11,78.97,78.995,3738600000.0
2009-11-26 17:30:00,78.995,79.11,78.955,78.955,3581500000.0
2009-11-26 17:45:00,78.955,78.98,78.85,78.865,3706500000.0
2009-11-26 18:00:00,78.855,78.91,78.795,78.835,3636000000.0
2009-11-26 18:15:00,78.835,78.99,78.76,78.965,5154600000.0
2009-11-26 18:30:00,78.965,78.975,78.89,78.9,2605400000.0
2009-11-26 18:45:00,78.9,78.925,78.755,78.79,3700400000.0
2009-11-26 19:00:00,78.79,78.995,78.785,78.98,2469200000.0
2009-11-26 19:15:00,78.98,79.03,78.9,78.99,2547000000.0
2009-11-26 19:30:00,78.99,79.08,78.89,78.89,2667700000.0
2009-11-26 19:45:00,78.895,79.045,78.895,78.95,2253000000.0
2009-11-26 20:00:00,78.945,79.06,78.885,78.895,980799999.0
2009-11-26 20:15:00,78.915,78.95,78.865,78.875,933300000.0
2009-11-26 20:30:00,78.925,78.95,78.872,78.95,550900000.0
2009-11-26 20:45:00,78.95,79.015,78.873,79.01,394700000.0
2009-11-26 21:00:00,79.015,79.025,78.975,79.0,267400000.0
2009-11-26 21:15:00,78.995,79.08,78.985,79.08,472100000.0
2009-11-26 21:30:00,79.075,79.095,79.015,79.09,658800000.0
2009-11-26 21:45:00,79.09,79.155,79.07,79.085,818500000.0
2009-11-26 22:00:00,79.095,79.155,79.085,79.105,569000000.0
2009-11-26 22:15:00,79.105,79.15,79.08,79.13,656100000.0
2009-11-26 22:30:00,79.125,79.15,79.075,79.085,391600000.0
2009-11-26 22:45:00,79.054,79.12,78.99,79.05,941500000.0
2009-11-26 23:00:00,79.05,79.105,78.99,79.015,977400000.0
2009-11-26 23:15:00,79.015,79.035,78.85,78.92,853300000.0
2009-11-26 23:30:00,78.91,79.01,78.795,79.01,795600000.0
2009-11-26 23:45:00,79.005,79.145,78.98,79.07,408400000.0
2009-11-27 00:00:00,79.075,79.095,78.885,78.885,235800000.0
2009-11-27 00:15:00,78.89,79.005,78.845,78.86,1400000000.0
2009-11-27 00:30:00,78.855,78.91,78.73,78.74,981300000.0
2009-11-27 00:45:00,78.74,78.85,78.735,78.815,925700000.0
2009-11-27 01:00:00,78.82,78.84,78.34,78.355,1901700000.0
2009-11-27 01:15:00,78.35,78.355,77.51,77.905,6211500000.0
2009-11-27 01:30:00,77.905,77.955,76.545,76.8,4294099999.0
2009-11-27 01:45:00,76.8,77.045,76.665,76.985,3623800000.0
2009-11-27 02:00:00,76.985,77.835,76.925,77.675,3754300000.0
2009-11-27 02:15:00,77.675,78.16,77.645,77.665,3634600000.0
2009-11-27 02:30:00,77.665,77.945,77.44,77.82,4086900001.0
2009-11-27 02:45:00,77.82,78.29,77.775,78.1,3650600000.0
2009-11-27 03:00:00,78.1,78.17,77.95,77.96,2626400000.0
2009-11-27 03:15:00,77.96,78.065,77.82,77.885,2221800000.0
2009-11-27 03:30:00,77.895,78.095,77.88,77.995,2077200000.0
2009-11-27 03:45:00,77.99,78.02,77.785,77.855,2015100000.0
2009-11-27 04:00:00,77.855,77.875,77.565,77.66,2931600000.0
2009-11-27 04:15:00,77.665,77.71,77.55,77.575,2083300000.0
2009-11-27 04:30:00,77.575,77.64,77.375,77.64,3190200000.0
2009-11-27 04:45:00,77.63,77.8,77.565,77.715,3046300000.0
2009-11-27 05:00:00,77.715,77.905,77.665,77.875,2497900000.0
2009-11-27 05:15:00,77.875,77.945,77.78,77.805,2128000000.0
2009-11-27 05:30:00,77.8,77.885,77.755,77.77,2532900000.0
2009-11-27 05:45:00,77.77,77.82,77.75,77.78,2052300000.0
2009-11-27 06:00:00,77.785,77.805,77.695,77.775,2411800000.0
2009-11-27 06:15:00,77.775,77.89,77.7,77.855,2829100000.0
2009-11-27 06:30:00,77.845,78.185,77.785,78.145,3883200000.0
2009-11-27 06:45:00,78.145,78.32,78.075,78.085,3571900000.0
2009-11-27 07:00:00,78.095,78.105,77.9,77.995,2870900000.0
2009-11-27 07:15:00,78.0,78.005,77.805,77.805,3400800000.0
2009-11-27 07:30:00,77.805,77.875,77.72,77.805,3183299998.0
2009-11-27 07:45:00,77.805,77.885,77.39,77.485,4510700000.0
2009-11-27 08:00:00,77.485,77.72,77.445,77.645,3500500000.0
2009-11-27 08:15:00,77.645,77.69,77.48,77.485,3483500000.0
2009-11-27 08:30:00,77.49,77.59,77.395,77.505,3895899999.0
2009-11-27 08:45:00,77.505,77.65,77.39,77.4,3002500000.0
2009-11-27 09:00:00,77.4,77.405,77.16,77.23,5272500000.0
2009-11-27 09:15:00,77.23,77.23,76.985,77.21,5983000000.0
2009-11-27 09:30:00,77.215,77.325,77.035,77.225,6212700000.0
2009-11-27 09:45:00,77.225,77.345,77.005,77.275,3558500000.0
2009-11-27 10:00:00,77.265,77.485,77.205,77.46,4205400000.0
2009-11-27 10:15:00,77.465,77.505,77.24,77.295,4542900000.0
2009-11-27 10:30:00,77.295,77.58,77.295,77.505,4016500000.0
2009-11-27 10:45:00,77.505,77.545,77.39,77.435,4080400000.0
2009-11-27 11:00:00,77.43,77.51,77.385,77.495,3948700001.0
2009-11-27 11:15:00,77.485,77.57,77.455,77.51,3429700000.0
2009-11-27 11:30:00,77.51,77.815,77.505,77.675,5350900000.0
2009-11-27 11:45:00,77.675,77.94,77.65,77.845,5327599999.0
2009-11-27 12:00:00,77.85,78.065,77.795,78.065,4084899999.0
2009-11-27 12:15:00,78.065,78.29,78.05,78.17,5087000000.0
2009-11-27 12:30:00,78.17,78.255,77.99,78.0,5122399999.0
2009-11-27 12:45:00,78.005,78.005,77.69,77.8,4883200000.0
2009-11-27 13:00:00,77.8,77.93,77.63,77.895,5419199996.0
2009-11-27 13:15:00,77.89,77.92,77.65,77.755,4828600000.0
2009-11-27 13:30:00,77.755,77.9,77.745,77.845,3648800000.0
2009-11-27 13:45:00,77.85,77.995,77.835,77.875,3409500000.0
2009-11-27 14:00:00,77.875,77.93,77.81,77.89,3292600001.0
2009-11-27 14:15:00,77.89,78.035,77.815,77.83,3325100002.0
2009-11-27 14:30:00,77.825,77.89,77.73,77.89,3069400000.0
2009-11-27 14:45:00,77.89,78.06,77.875,77.98,2913500001.0
2009-11-27 15:00:00,77.985,78.335,77.985,78.255,3984300000.0
2009-11-27 15:15:00,78.255,78.31,78.085,78.15,3514600000.0
2009-11-27 15:30:00,78.15,78.16,77.965,77.965,3592800000.0
2009-11-27 15:45:00,77.97,78.075,77.885,77.995,3508900000.0
2009-11-27 16:00:00,77.99,78.12,77.945,78.115,4277100000.0
2009-11-27 16:15:00,78.115,78.255,78.08,78.175,4052499999.0
2009-11-27 16:30:00,78.185,78.58,78.115,78.57,5777899998.0
2009-11-27 16:45:00,78.56,78.71,78.495,78.645,6112900000.0
2009-11-27 17:00:00,78.645,78.935,78.645,78.835,5733900000.0
2009-11-27 17:15:00,78.84,78.875,78.575,78.595,5196799999.0
2009-11-27 17:30:00,78.595,78.895,78.545,78.895,4950000000.0
2009-11-27 17:45:00,78.895,78.905,78.675,78.78,7162400000.0
2009-11-27 18:00:00,78.785,78.985,78.785,78.905,8230899999.0
2009-11-27 18:15:00,78.905,78.945,78.74,78.865,7893399999.0
2009-11-27 18:30:00,78.865,78.985,78.845,78.945,8209900002.0
2009-11-27 18:45:00,78.945,79.005,78.92,78.94,5876100001.0
2009-11-27 19:00:00,78.945,78.96,78.75,78.805,4246400001.0
2009-11-27 19:15:00,78.8,78.8,78.595,78.605,2869900001.0
2009-11-27 19:30:00,78.605,78.74,78.59,78.695,1705000000.0
2009-11-27 19:45:00,78.695,78.79,78.645,78.645,3404800000.0
2009-11-27 20:00:00,78.65,78.65,78.545,78.615,2699600000.0
2009-11-27 20:15:00,78.615,78.645,78.514,78.6,1967499999.0
2009-11-27 20:30:00,78.595,78.605,78.54,78.55,1590800000.0
2009-11-27 20:45:00,78.55,78.68,78.472,78.61,1010300000.0
2009-11-27 21:00:00,78.605,78.645,78.57,78.625,1197600000.0
2009-11-27 21:15:00,78.62,78.625,78.54,78.56,671400000.0
2009-11-27 21:30:00,78.565,78.59,78.55,78.565,366900000.0
2009-11-27 21:45:00,78.56,78.605,78.555,78.605,629900000.0
2009-11-27 22:00:00,78.605,78.635,78.505,78.51,688700000.0
2009-11-27 22:15:00,78.515,78.58,78.5,78.57,504100000.0
2009-11-27 22:30:00,78.57,78.61,78.48,78.51,818700000.0
2009-11-27 22:45:00,78.505,78.545,78.455,78.535,466400000.0
2009-11-27 23:00:00,78.535,78.55,78.425,78.45,306700000.0
2009-11-27 23:15:00,78.445,78.455,78.33,78.415,571800000.0
2009-11-27 23:30:00,78.41,78.425,78.295,78.3,298000000.0
2009-11-27 23:45:00,78.31,78.42,78.255,78.395,466800000.0
2009-11-30 00:00:00,79.05,79.505,79.03,79.25,947400000.0
2009-11-30 00:15:00,79.25,79.345,78.77,79.06,1697500000.0
2009-11-30 00:30:00,79.06,79.095,78.945,78.985,418500000.0
2009-11-30 00:45:00,78.98,79.035,78.855,78.945,638400000.0
2009-11-30 01:00:00,78.945,79.165,78.765,78.935,1468000000.0
2009-11-30 01:15:00,78.97,79.0,78.815,78.955,3797599999.0
2009-11-30 01:30:00,78.95,79.18,78.945,79.135,1636100000.0
2009-11-30 01:45:00,79.15,79.15,79.01,79.01,1468600000.0
2009-11-30 02:00:00,79.005,79.045,78.875,78.975,2637400000.0
2009-11-30 02:15:00,78.97,79.105,78.89,79.025,2506200000.0
2009-11-30 02:30:00,79.025,79.15,78.95,79.085,1893000004.0
2009-11-30 02:45:00,79.085,79.415,79.025,79.36,3269500000.0
2009-11-30 03:00:00,79.36,79.515,79.355,79.495,6117399999.0
2009-11-30 03:15:00,79.495,79.625,79.435,79.595,3844500000.0
2009-11-30 03:30:00,79.61,79.665,79.535,79.575,3666800001.0
2009-11-30 03:45:00,79.575,79.595,79.43,79.55,3670799999.0
2009-11-30 04:00:00,79.545,79.575,79.425,79.465,4195600001.0
2009-11-30 04:15:00,79.465,79.52,79.43,79.47,2208600000.0
2009-11-30 04:30:00,79.47,79.56,79.4,79.56,3257600000.0
2009-11-30 04:45:00,79.56,79.61,79.545,79.585,1616599999.0
2009-11-30 05:00:00,79.58,79.66,79.49,79.505,2668900000.0
2009-11-30 05:15:00,79.515,79.53,79.415,79.475,2738600001.0
2009-11-30 05:30:00,79.475,79.64,79.475,79.59,1875200000.0
2009-11-30 05:45:00,79.585,79.655,79.535,79.54,2495400001.0
2009-11-30 06:00:00,79.535,79.68,79.525,79.54,2805699999.0
2009-11-30 06:15:00,79.54,79.61,79.465,79.485,1649800000.0
2009-11-30 06:30:00,79.485,79.54,79.235,79.235,3987700001.0
2009-11-30 06:45:00,79.235,79.33,79.21,79.215,2363500001.0
2009-11-30 07:00:00,79.215,79.39,79.14,79.18,3695900002.0
2009-11-30 07:15:00,79.175,79.19,78.74,78.88,4689399999.0
2009-11-30 07:30:00,78.88,79.01,78.69,78.945,3891700002.0
2009-11-30 07:45:00,78.945,79.08,78.885,78.94,5471399998.0
2009-11-30 08:00:00,78.935,79.145,78.88,79.14,3174500002.0
2009-11-30 08:15:00,79.15,79.185,79.005,79.06,4070300000.0
2009-11-30 08:30:00,79.06,79.185,79.055,79.14,2499100000.0
2009-11-30 08:45:00,79.135,79.17,78.88,78.945,2961600002.0
2009-11-30 09:00:00,78.945,79.18,78.935,78.98,3625600000.0
2009-11-30 09:15:00,78.985,79.14,78.94,79.12,4014200000.0
2009-11-30 09:30:00,79.12,79.285,79.095,79.27,4820399997.0
2009-11-30 09:45:00,79.27,79.275,79.005,79.07,6376300004.0
2009-11-30 10:00:00,79.07,79.07,78.695,78.71,8574900014.0
2009-11-30 10:15:00,78.71,78.745,78.64,78.69,7693500009.0
2009-11-30 10:30:00,78.69,78.915,78.635,78.87,7039700010.0
2009-11-30 10:45:00,78.87,78.945,78.795,78.83,4700900002.0
2009-11-30 11:00:00,78.83,78.84,78.735,78.76,3992899998.0
2009-11-30 11:15:00,78.76,78.87,78.755,78.82,5134400010.0
2009-11-30 11:30:00,78.815,79.29,78.715,79.29,8249400007.0
2009-11-30 11:45:00,79.285,79.29,78.955,79.01,6543000001.0
2009-11-30 12:00:00,79.01,79.035,78.815,78.87,6310300002.0
2009-11-30 12:15:00,78.875,78.885,78.71,78.855,6906099994.0
2009-11-30 12:30:00,78.865,78.965,78.845,78.91,5444900008.0
2009-11-30 12:45:00,78.915,78.915,78.805,78.845,5446099998.0
2009-11-30 13:00:00,78.845,78.985,78.515,78.585,7837800007.0
2009-11-30 13:15:00,78.585,78.78,78.585,78.675,6422800000.0
2009-11-30 13:30:00,78.665,78.82,78.575,78.815,4696800005.0
2009-11-30 13:45:00,78.81,78.81,78.675,78.755,3305300004.0
2009-11-30 14:00:00,78.755,78.845,78.69,78.835,2798500004.0
2009-11-30 14:15:00,78.825,78.84,78.62,78.64,2775200002.0
2009-11-30 14:30:00,78.64,78.81,78.62,78.76,4134099999.0
2009-11-30 14:45:00,78.77,78.91,78.705,78.895,3667400006.0
2009-11-30 15:00:00,78.895,79.055,78.86,78.865,5273299997.0
2009-11-30 15:15:00,78.865,79.125,78.855,79.015,5446599983.0
2009-11-30 15:30:00,79.015,79.165,78.97,79.09,6986999990.0
2009-11-30 15:45:00,79.085,79.11,78.91,79.005,7224299995.0
2009-11-30 16:00:00,79.01,79.095,78.965,79.055,6431399994.0
2009-11-30 16:15:00,79.05,79.095,78.945,78.955,6187499991.0
2009-11-30 16:30:00,78.95,79.16,78.87,79.13,7249999993.0
2009-11-30 16:45:00,79.125,79.2,79.03,79.155,7396399999.0
2009-11-30 17:00:00,79.15,79.26,79.145,79.21,6525599998.0
2009-11-30 17:15:00,79.215,79.225,79.135,79.18,5162899995.0
2009-11-30 17:30:00,79.18,79.225,78.985,79.01,6388899992.0
2009-11-30 17:45:00,79.0,79.01,78.805,78.845,7507399995.0
2009-11-30 18:00:00,78.845,78.86,78.715,78.8,7573900007.0
2009-11-30 18:15:00,78.8,78.805,78.58,78.62,8217699998.0
2009-11-30 18:30:00,78.61,78.83,78.585,78.83,6426100001.0
2009-11-30 18:45:00,78.83,78.85,78.645,78.73,4884200001.0
2009-11-30 19:00:00,78.73,78.805,78.7,78.795,3331900001.0
2009-11-30 19:15:00,78.79,78.915,78.77,78.825,2374999999.0
2009-11-30 19:30:00,78.825,78.835,78.695,78.765,4090300006.0
2009-11-30 19:45:00,78.77,78.845,78.695,78.72,5014100008.0
2009-11-30 20:00:00,78.72,78.795,78.695,78.74,4841899998.0
2009-11-30 20:15:00,78.74,78.84,78.69,78.835,3853200001.0
2009-11-30 20:30:00,78.835,78.86,78.765,78.77,3760100001.0
2009-11-30 20:45:00,78.77,78.955,78.74,78.815,4283200001.0
2009-11-30 21:00:00,78.815,78.875,78.77,78.845,2360299998.0
2009-11-30 21:15:00,78.845,78.865,78.735,78.785,3084400002.0
2009-11-30 21:30:00,78.79,78.835,78.775,78.825,3077799999.0
2009-11-30 21:45:00,78.83,78.92,78.785,78.855,5038899998.0
2009-11-30 22:00:00,78.855,78.915,78.845,78.875,3958300004.0
2009-11-30 22:15:00,78.875,79.055,78.875,79.035,4276800000.0
2009-11-30 22:30:00,79.035,79.185,79.025,79.135,5120500001.0
2009-11-30 22:45:00,79.135,79.17,79.115,79.155,3400000005.0
2009-11-30 23:00:00,79.15,79.165,79.08,79.085,1119700000.0
2009-11-30 23:15:00,79.09,79.09,78.945,78.955,1962200000.0
2009-11-30 23:30:00,78.97,79.07,78.925,79.06,1465400000.0
2009-11-30 23:45:00,79.06,79.16,79.0,79.12,1284700000.0
2009-12-01 00:00:00,79.12,79.15,79.025,79.04,950800000.0
2009-12-01 00:15:00,79.03,79.195,79.03,79.16,786000000.0
2009-12-01 00:30:00,79.16,79.3,79.155,79.27,647400000.0
2009-12-01 00:45:00,79.275,79.285,79.095,79.145,1091600000.0
2009-12-01 01:00:00,79.145,79.165,79.065,79.065,1485200000.0
2009-12-01 01:15:00,79.065,79.065,78.93,78.95,2796600000.0
2009-12-01 01:30:00,78.95,79.125,78.95,79.055,3595700000.0
2009-12-01 01:45:00,79.055,79.175,79.045,79.165,4332300000.0
2009-12-01 02:00:00,79.165,79.285,79.1,79.11,3360600000.0
2009-12-01 02:15:00,79.11,79.26,79.105,79.25,3617200002.0
2009-12-01 02:30:00,79.255,79.255,79.085,79.11,2303700001.0
2009-12-01 02:45:00,79.11,79.15,79.04,79.07,2445900000.0
2009-12-01 03:00:00,79.07,79.26,79.065,79.22,1604700000.0
2009-12-01 03:15:00,79.22,79.235,79.19,79.2,1246800000.0
2009-12-01 03:30:00,79.205,79.255,79.1,79.16,1990700000.0
2009-12-01 03:45:00,79.155,79.22,79.125,79.21,1792799999.0
2009-12-01 04:00:00,79.205,79.745,79.2,79.615,5531700001.0
2009-12-01 04:15:00,79.62,79.88,79.595,79.815,3558100000.0
2009-12-01 04:30:00,79.815,79.92,79.74,79.78,2936000000.0
2009-12-01 04:45:00,79.785,79.945,79.775,79.89,2497999999.0
2009-12-01 05:00:00,79.89,80.12,79.875,80.065,4287600000.0
2009-12-01 05:15:00,80.07,80.215,79.995,80.075,4518300000.0
2009-12-01 05:30:00,80.09,80.165,79.615,79.84,4099900000.0
2009-12-01 05:45:00,79.835,79.895,79.685,79.73,5425100000.0
2009-12-01 06:00:00,79.74,79.765,79.6,79.735,3573000000.0
2009-12-01 06:15:00,79.745,80.01,79.725,80.005,2679600000.0
2009-12-01 06:30:00,80.005,80.005,79.66,79.705,3403900000.0
2009-12-01 06:45:00,79.705,79.825,79.65,79.815,2550900000.0
2009-12-01 07:00:00,79.82,79.835,79.61,79.66,3116200000.0
2009-12-01 07:15:00,79.66,79.745,79.62,79.64,4081799995.0
2009-12-01 07:30:00,79.64,79.7,79.605,79.675,2564500000.0
2009-12-01 07:45:00,79.68,79.81,79.665,79.81,3564600000.0
2009-12-01 08:00:00,79.805,79.835,79.7,79.78,5012300000.0
2009-12-01 08:15:00,79.775,79.895,79.77,79.815,3415499997.0
2009-12-01 08:30:00,79.82,79.92,79.21,79.245,7026699997.0
2009-12-01 08:45:00,79.26,79.36,79.03,79.285,7704599999.0
2009-12-01 09:00:00,79.285,79.47,79.28,79.44,4715599997.0
2009-12-01 09:15:00,79.435,79.635,79.42,79.575,3914500002.0
2009-12-01 09:30:00,79.575,79.675,79.55,79.675,4545800000.0
2009-12-01 09:45:00,79.675,79.675,79.575,79.62,4179199998.0
2009-12-01 10:00:00,79.62,79.81,79.565,79.79,6988300002.0
2009-12-01 10:15:00,79.785,79.83,79.71,79.76,6014500000.0
2009-12-01 10:30:00,79.76,80.04,79.73,80.005,6677200001.0
2009-12-01 10:45:00,80.005,80.135,79.765,80.08,6969499998.0
2009-12-01 11:00:00,80.08,80.15,80.04,80.11,6952799997.0
2009-12-01 11:15:00,80.115,80.22,80.04,80.215,5199000001.0
2009-12-01 11:30:00,80.215,80.23,80.125,80.14,5234400004.0
2009-12-01 11:45:00,80.14,80.165,80.075,80.085,4302699999.0
2009-12-01 12:00:00,80.08,80.18,80.025,80.125,3803700009.0
2009-12-01 12:15:00,80.125,80.215,80.125,80.17,4899500003.0
2009-12-01 12:30:00,80.17,80.185,80.08,80.125,4171300002.0
2009-12-01 12:45:00,80.13,80.165,80.075,80.145,4492000007.0
2009-12-01 13:00:00,80.145,80.16,80.025,80.05,3046799999.0
2009-12-01 13:15:00,80.05,80.085,80.005,80.085,2572800008.0
2009-12-01 13:30:00,80.085,80.145,80.04,80.06,3548399999.0
2009-12-01 13:45:00,80.06,80.105,80.0,80.095,2595000000.0
2009-12-01 14:00:00,80.085,80.225,80.085,80.175,2957600000.0
2009-12-01 14:15:00,80.17,80.21,80.16,80.195,2047600000.0
2009-12-01 14:30:00,80.19,80.285,80.155,80.235,3137299998.0
2009-12-01 14:45:00,80.235,80.275,80.125,80.125,4543599995.0
2009-12-01 15:00:00,80.12,80.165,79.99,80.105,4696299999.0
2009-12-01 15:15:00,80.1,80.205,80.075,80.105,4282500000.0
2009-12-01 15:30:00,80.105,80.18,80.085,80.11,6851799998.0
2009-12-01 15:45:00,80.11,80.17,80.04,80.16,4492099997.0
2009-12-01 16:00:00,80.16,80.18,80.03,80.045,7576199993.0
2009-12-01 16:15:00,80.045,80.09,79.995,80.045,4042899998.0
2009-12-01 16:30:00,80.045,80.1,80.015,80.035,6564999997.0
2009-12-01 16:45:00,80.03,80.13,80.03,80.095,5531599999.0
2009-12-01 17:00:00,80.1,80.105,79.715,79.815,6813199994.0
2009-12-01 17:15:00,79.815,80.025,79.755,80.01,7541699988.0
2009-12-01 17:30:00,80.01,80.035,79.925,79.945,6526299997.0
2009-12-01 17:45:00,79.945,80.025,79.895,79.94,6688099996.0
2009-12-01 18:00:00,79.925,80.075,79.915,80.045,7803200004.0
2009-12-01 18:15:00,80.045,80.2,80.035,80.14,7567600005.0
2009-12-01 18:30:00,80.135,80.185,80.035,80.04,4997600006.0
2009-12-01 18:45:00,80.05,80.12,79.98,80.1,3898599997.0
2009-12-01 19:00:00,80.105,80.16,80.06,80.14,3299100001.0
2009-12-01 19:15:00,80.14,80.19,80.08,80.085,2416400000.0
2009-12-01 19:30:00,80.085,80.11,80.01,80.02,4094100001.0
2009-12-01 19:45:00,80.02,80.07,79.965,80.025,3860100002.0
2009-12-01 20:00:00,80.025,80.095,80.02,80.095,3167099997.0
2009-12-01 20:15:00,80.09,80.175,80.08,80.14,4158300002.0
2009-12-01 20:30:00,80.145,80.215,80.125,80.17,4022200000.0
2009-12-01 20:45:00,80.17,80.255,80.13,80.225,4418700001.0
2009-12-01 21:00:00,80.225,80.25,80.18,80.18,3374000002.0
2009-12-01 21:15:00,80.18,80.295,80.16,80.28,3608099997.0
2009-12-01 21:30:00,80.28,80.28,80.2,80.21,3863800003.0
2009-12-01 21:45:00,80.21,80.24,80.16,80.235,6133400011.0
2009-12-01 22:00:00,80.24,80.33,80.17,80.305,4532400001.0
2009-12-01 22:15:00,80.305,80.335,80.25,80.28,5569200009.0
2009-12-01 22:30:00,80.275,80.28,80.165,80.2,4298800002.0
2009-12-01 22:45:00,80.2,80.205,80.115,80.15,4815600001.0
2009-12-01 23:00:00,80.15,80.19,80.135,80.19,1153100001.0
2009-12-01 23:15:00,80.195,80.2,80.14,80.185,1294100000.0
2009-12-01 23:30:00,80.185,80.255,80.165,80.245,1892000000.0
2009-12-01 23:45:00,80.245,80.255,80.135,80.155,1007700000.0
2009-12-02 00:00:00,80.155,80.21,80.1,80.19,581900000.0
2009-12-02 00:15:00,80.19,80.275,80.19,80.275,407100000.0
2009-12-02 00:30:00,80.275,80.32,80.223,80.275,884000000.0
2009-12-02 00:45:00,80.275,80.275,80.115,80.135,887700000.0
2009-12-02 01:00:00,80.135,80.235,80.125,80.19,1701100000.0
2009-12-02 01:15:00,80.185,80.2,80.1,80.125,3797300000.0
2009-12-02 01:30:00,80.13,80.205,80.125,80.185,2795699999.0
2009-12-02 01:45:00,80.185,80.215,80.135,80.185,3426800001.0
2009-12-02 02:00:00,80.185,80.24,80.11,80.22,2608699999.0
2009-12-02 02:15:00,80.22,80.265,80.145,80.265,3019600000.0
2009-12-02 02:30:00,80.265,80.44,80.24,80.42,3762200000.0
2009-12-02 02:45:00,80.42,80.495,80.365,80.455,4601399999.0
2009-12-02 03:00:00,80.455,80.52,80.43,80.5,4641100000.0
2009-12-02 03:15:00,80.5,80.525,80.35,80.365,5018899999.0
2009-12-02 03:30:00,80.365,80.365,80.265,80.325,3499600001.0
2009-12-02 03:45:00,80.325,80.46,80.32,80.405,3481999997.0
2009-12-02 04:00:00,80.405,80.455,80.36,80.425,3907800003.0
2009-12-02 04:15:00,80.425,80.535,80.42,80.485,3081699993.0
2009-12-02 04:30:00,80.485,80.63,80.48,80.555,3211299999.0
2009-12-02 04:45:00,80.555,80.585,80.47,80.51,2926000000.0
2009-12-02 05:00:00,80.515,80.635,80.51,80.625,5627899999.0
2009-12-02 05:15:00,80.63,80.71,80.605,80.71,3602300000.0
2009-12-02 05:30:00,80.71,80.825,80.62,80.77,5578000001.0
2009-12-02 05:45:00,80.765,80.795,80.725,80.74,6738499999.0
2009-12-02 06:00:00,80.74,80.755,80.665,80.69,3771400000.0
2009-12-02 06:15:00,80.695,80.705,80.59,80.63,4332400001.0
2009-12-02 06:30:00,80.63,80.64,80.525,80.55,3872000000.0
2009-12-02 06:45:00,80.55,80.685,80.55,80.685,2370800000.0
2009-12-02 07:00:00,80.685,80.705,80.58,80.61,4025100000.0
2009-12-02 07:15:00,80.605,80.65,80.58,80.64,3023300000.0
2009-12-02 07:30:00,80.64,80.72,80.64,80.68,3169600000.0
2009-12-02 07:45:00,80.68,80.755,80.63,80.645,4731000001.0
2009-12-02 08:00:00,80.645,80.775,80.63,80.735,5185499999.0
2009-12-02 08:15:00,80.735,80.78,80.695,80.725,5246900001.0
2009-12-02 08:30:00,80.725,80.755,80.67,80.7,5059300000.0
2009-12-02 08:45:00,80.695,80.86,80.65,80.845,7771300000.0
2009-12-02 09:00:00,80.845,80.89,80.735,80.735,9012800001.0
2009-12-02 09:15:00,80.735,80.8,80.58,80.605,9293700002.0
2009-12-02 09:30:00,80.605,80.745,80.58,80.68,6571799992.0
2009-12-02 09:45:00,80.68,80.8,80.675,80.79,7861300006.0
2009-12-02 10:00:00,80.79,80.895,80.725,80.79,9262600010.0
2009-12-02 10:15:00,80.79,80.98,80.69,80.97,7535399998.0
2009-12-02 10:30:00,80.97,80.99,80.82,80.99,8085400006.0
2009-12-02 10:45:00,80.985,81.01,80.82,80.91,7362499997.0
2009-12-02 11:00:00,80.915,80.99,80.885,80.905,5546100000.0
2009-12-02 11:15:00,80.905,80.97,80.775,80.855,5220900000.0
2009-12-02 11:30:00,80.86,80.93,80.845,80.915,6437400009.0
2009-12-02 11:45:00,80.915,81.135,80.91,81.1,5895100005.0
2009-12-02 12:00:00,81.095,81.095,81.005,81.08,5774500007.0
2009-12-02 12:15:00,81.08,81.135,81.02,81.055,6591300007.0
2009-12-02 12:30:00,81.055,81.075,81.005,81.055,4885100000.0
2009-12-02 12:45:00,81.055,81.1,81.015,81.075,4886600001.0
2009-12-02 13:00:00,81.08,81.135,80.97,80.98,4514100001.0
2009-12-02 13:15:00,80.98,81.0,80.925,80.935,4282600007.0
2009-12-02 13:30:00,80.935,80.94,80.79,80.795,4407400000.0
2009-12-02 13:45:00,80.79,80.905,80.775,80.88,4035400001.0
2009-12-02 14:00:00,80.885,80.9,80.79,80.845,3580800000.0
2009-12-02 14:15:00,80.845,80.86,80.79,80.825,3793299996.0
2009-12-02 14:30:00,80.835,80.87,80.81,80.855,3777000000.0
2009-12-02 14:45:00,80.855,80.95,80.85,80.935,3498999999.0
2009-12-02 15:00:00,80.94,81.005,80.865,80.88,4088299997.0
2009-12-02 15:15:00,80.87,80.905,80.735,80.885,5961699998.0
2009-12-02 15:30:00,80.885,80.96,80.79,80.805,6314800000.0
2009-12-02 15:45:00,80.8,80.84,80.75,80.825,4730200000.0
2009-12-02 16:00:00,80.82,80.955,80.815,80.835,4961500003.0
2009-12-02 16:15:00,80.835,80.925,80.815,80.925,3816499999.0
2009-12-02 16:30:00,80.93,80.96,80.825,80.865,5868200000.0
2009-12-02 16:45:00,80.865,80.945,80.85,80.885,5292599994.0
2009-12-02 17:00:00,80.89,81.115,80.87,81.045,6273599996.0
2009-12-02 17:15:00,81.05,81.1,81.025,81.065,7118499998.0
2009-12-02 17:30:00,81.06,81.13,81.0,81.09,8064199986.0
2009-12-02 17:45:00,81.09,81.135,81.03,81.05,7790799996.0
2009-12-02 18:00:00,81.06,81.065,80.765,80.765,8497800003.0
2009-12-02 18:15:00,80.76,80.83,80.735,80.765,6643900003.0
2009-12-02 18:30:00,80.765,80.895,80.76,80.82,5259199999.0
2009-12-02 18:45:00,80.825,80.845,80.65,80.715,5019599993.0
2009-12-02 19:00:00,80.72,80.805,80.715,80.735,5670000005.0
2009-12-02 19:15:00,80.735,80.765,80.5,80.555,6341700002.0
2009-12-02 19:30:00,80.555,80.595,80.495,80.585,4390000006.0
2009-12-02 19:45:00,80.585,80.67,80.56,80.665,4348700000.0
2009-12-02 20:00:00,80.665,80.68,80.61,80.675,3591800004.0
2009-12-02 20:15:00,80.675,80.725,80.66,80.675,1402900000.0
2009-12-02 20:30:00,80.68,80.68,80.62,80.655,2397500000.0
2009-12-02 20:45:00,80.655,80.765,80.655,80.755,2820200003.0
2009-12-02 21:00:00,80.785,80.83,80.675,80.795,6299499999.0
2009-12-02 21:15:00,80.795,80.825,80.7,80.745,6688999997.0
2009-12-02 21:30:00,80.745,80.875,80.695,80.85,5599000001.0
2009-12-02 21:45:00,80.85,80.865,80.77,80.81,4113099999.0
2009-12-02 22:00:00,80.81,80.855,80.72,80.755,5400999994.0
2009-12-02 22:15:00,80.755,80.765,80.7,80.755,3785799999.0
2009-12-02 22:30:00,80.745,80.805,80.705,80.795,5431999999.0
2009-12-02 22:45:00,80.79,80.905,80.785,80.885,4714900003.0
2009-12-02 23:00:00,80.885,80.9,80.835,80.84,1529000000.0
2009-12-02 23:15:00,80.845,80.915,80.845,80.9,1452900000.0
2009-12-02 23:30:00,80.89,80.895,80.86,80.865,1924000000.0
2009-12-02 23:45:00,80.865,80.875,80.77,80.785,2039000000.0
2009-12-03 00:00:00,80.785,80.885,80.78,80.86,549300000.0
2009-12-03 00:15:00,80.86,80.945,80.855,80.91,607900000.0
2009-12-03 00:30:00,80.91,80.985,80.91,80.975,432600000.0
2009-12-03 00:45:00,80.98,81.165,80.96,81.1,1137100000.0
2009-12-03 01:00:00,81.1,81.215,81.1,81.21,2268600000.0
2009-12-03 01:15:00,81.205,81.225,81.09,81.13,3713200001.0
2009-12-03 01:30:00,81.13,81.175,81.08,81.13,1816000000.0
2009-12-03 01:45:00,81.135,81.3,81.135,81.3,3044300000.0
2009-12-03 02:00:00,81.3,81.425,81.265,81.38,5266400001.0
2009-12-03 02:15:00,81.38,81.44,81.325,81.385,5262400000.0
2009-12-03 02:30:00,81.385,81.455,81.265,81.425,3680299998.0
2009-12-03 02:45:00,81.415,81.56,81.41,81.44,5582599997.0
2009-12-03 03:00:00,81.44,81.485,81.325,81.33,5037400000.0
2009-12-03 03:15:00,81.325,81.445,81.32,81.445,3378199999.0
2009-12-03 03:30:00,81.44,81.55,81.435,81.5,3988399998.0
2009-12-03 03:45:00,81.5,81.625,81.475,81.585,4659500000.0
2009-12-03 04:00:00,81.585,81.585,81.445,81.52,4304499999.0
2009-12-03 04:15:00,81.52,81.575,81.51,81.57,3146899999.0
2009-12-03 04:30:00,81.57,81.6,81.56,81.585,2615199999.0
2009-12-03 04:45:00,81.58,81.68,81.55,81.645,2188499998.0
2009-12-03 05:00:00,81.645,81.755,81.645,81.675,3624000000.0
2009-12-03 05:15:00,81.675,81.82,81.675,81.745,3301500000.0
2009-12-03 05:30:00,81.75,81.795,81.645,81.66,3120900000.0
2009-12-03 05:45:00,81.67,81.715,81.645,81.7,2546000000.0
2009-12-03 06:00:00,81.695,81.705,81.5,81.5,4181899997.0
2009-12-03 06:15:00,81.505,81.525,81.465,81.505,3143699998.0
2009-12-03 06:30:00,81.505,81.585,81.5,81.55,2187200001.0
2009-12-03 06:45:00,81.55,81.605,81.51,81.515,3356199997.0
2009-12-03 07:00:00,81.51,81.53,81.47,81.485,3098800000.0
2009-12-03 07:15:00,81.485,81.515,81.475,81.485,2022400000.0
2009-12-03 07:30:00,81.49,81.525,81.405,81.515,4614900001.0
2009-12-03 07:45:00,81.52,81.575,81.495,81.53,3087400000.0
2009-12-03 08:00:00,81.535,81.56,81.475,81.52,3531199999.0
2009-12-03 08:15:00,81.52,81.68,81.5,81.665,3414399998.0
2009-12-03 08:30:00,81.665,81.665,81.56,81.62,4016099999.0
2009-12-03 08:45:00,81.625,81.685,81.57,81.585,4727499998.0
2009-12-03 09:00:00,81.585,81.785,81.55,81.78,6829199999.0
2009-12-03 09:15:00,81.78,81.845,81.76,81.815,8525799999.0
2009-12-03 09:30:00,81.815,81.83,81.755,81.755,6546800004.0
2009-12-03 09:45:00,81.755,81.8,81.69,81.695,4168099996.0
2009-12-03 10:00:00,81.69,81.695,81.555,81.61,6534200005.0
2009-12-03 10:15:00,81.61,81.79,81.555,81.775,5080200002.0
2009-12-03 10:30:00,81.775,81.805,81.715,81.745,4472799995.0
2009-12-03 10:45:00,81.745,81.83,81.705,81.83,5189900001.0
2009-12-03 11:00:00,81.825,81.83,81.625,81.64,7336499997.0
2009-12-03 11:15:00,81.635,81.705,81.595,81.615,4473689999.0
2009-12-03 11:30:00,81.615,81.65,81.51,81.54,5555109998.0
2009-12-03 11:45:00,81.545,81.71,81.545,81.705,3575000002.0
2009-12-03 12:00:00,81.705,81.75,81.665,81.695,4509699997.0
2009-12-03 12:15:00,81.695,81.695,81.6,81.615,5233399991.0
2009-12-03 12:30:00,81.615,81.695,81.575,81.685,6595800002.0
2009-12-03 12:45:00,81.69,81.715,81.575,81.605,7483599995.0
2009-12-03 13:00:00,81.61,81.67,81.555,81.65,3493599996.0
2009-12-03 13:15:00,81.655,81.705,81.64,81.68,3056599999.0
2009-12-03 13:30:00,81.68,81.7,81.64,81.64,3328800003.0
2009-12-03 13:45:00,81.645,81.67,81.565,81.585,4940099995.0
2009-12-03 14:00:00,81.58,81.625,81.54,81.605,3728899996.0
2009-12-03 14:15:00,81.61,81.73,81.595,81.645,5010199998.0
2009-12-03 14:30:00,81.645,81.72,81.605,81.675,4758099987.0
2009-12-03 14:45:00,81.675,81.725,81.655,81.72,3907700002.0
2009-12-03 15:00:00,81.715,81.845,81.695,81.82,5410199996.0
2009-12-03 15:15:00,81.815,81.93,81.8,81.83,7846199993.0
2009-12-03 15:30:00,81.84,81.96,81.745,81.825,8353299994.0
2009-12-03 15:45:00,81.825,81.92,81.795,81.85,9618600007.0
2009-12-03 16:00:00,81.85,81.945,81.765,81.855,5361100002.0
2009-12-03 16:15:00,81.855,82.0,81.855,81.97,5915800003.0
2009-12-03 16:30:00,81.97,82.05,81.925,82.01,5544000000.0
2009-12-03 16:45:00,82.02,82.07,81.86,81.865,6588199999.0
2009-12-03 17:00:00,81.865,81.865,81.605,81.665,7605599998.0
2009-12-03 17:15:00,81.68,81.705,81.475,81.7,7877699996.0
2009-12-03 17:30:00,81.7,81.7,81.535,81.555,9041600024.0
2009-12-03 17:45:00,81.555,81.77,81.54,81.67,8699100024.0
2009-12-03 18:00:00,81.67,81.855,81.665,81.82,5939550007.0
2009-12-03 18:15:00,81.81,81.845,81.715,81.835,5310899999.0
2009-12-03 18:30:00,81.835,81.835,81.675,81.68,6258699996.0
2009-12-03 18:45:00,81.685,81.755,81.635,81.705,6613499979.0
2009-12-03 19:00:00,81.705,81.705,81.62,81.68,4320900001.0
2009-12-03 19:15:00,81.675,81.73,81.66,81.665,3291000001.0
2009-12-03 19:30:00,81.665,81.73,81.645,81.705,3393100005.0
2009-12-03 19:45:00,81.705,81.79,81.695,81.755,4059000007.0
2009-12-03 20:00:00,81.755,81.785,81.705,81.745,4491500012.0
2009-12-03 20:15:00,81.745,81.855,81.745,81.795,4309400003.0
2009-12-03 20:30:00,81.795,81.93,81.785,81.92,3710100001.0
2009-12-03 20:45:00,81.92,81.94,81.88,81.935,3411500003.0
2009-12-03 21:00:00,81.935,81.99,81.87,81.87,3879700002.0
2009-12-03 21:15:00,81.87,81.91,81.86,81.885,4313600005.0
2009-12-03 21:30:00,81.885,81.935,81.83,81.93,3397099997.0
2009-12-03 21:45:00,81.93,81.945,81.79,81.82,5279900008.0
2009-12-03 22:00:00,81.82,81.84,81.76,81.835,4186699993.0
2009-12-03 22:15:00,81.83,81.875,81.795,81.815,3873499993.0
2009-12-03 22:30:00,81.815,81.84,81.735,81.745,3034499994.0
2009-12-03 22:45:00,81.755,81.755,81.575,81.64,5732200012.0
2009-12-03 23:00:00,81.65,81.665,81.565,81.57,1488600000.0
2009-12-03 23:15:00,81.575,81.595,81.545,81.545,1409999997.0
2009-12-03 23:30:00,81.545,81.58,81.455,81.475,4510000000.0
2009-12-03 23:45:00,81.475,81.555,81.455,81.53,1965000000.0
2009-12-04 00:00:00,81.525,81.545,81.47,81.545,650600000.0
2009-12-04 00:15:00,81.55,81.615,81.505,81.615,850900000.0
2009-12-04 00:30:00,81.61,81.68,81.565,81.625,1147600000.0
2009-12-04 00:45:00,81.625,81.67,81.59,81.6,1192200000.0
2009-12-04 01:00:00,81.6,81.655,81.55,81.655,1616900000.0
2009-12-04 01:15:00,81.655,81.66,81.605,81.65,3043200000.0
2009-12-04 01:30:00,81.655,81.68,81.555,81.62,3557200001.0
2009-12-04 01:45:00,81.625,81.655,81.54,81.575,3096900001.0
2009-12-04 02:00:00,81.575,81.605,81.345,81.345,4352099999.0
2009-12-04 02:15:00,81.345,81.345,81.175,81.315,5726900000.0
2009-12-04 02:30:00,81.305,81.31,81.12,81.175,6310700000.0
2009-12-04 02:45:00,81.175,81.26,81.11,81.21,7256399996.0
2009-12-04 03:00:00,81.21,81.355,81.15,81.27,4829700000.0
2009-12-04 03:15:00,81.27,81.505,81.26,81.38,5091600001.0
2009-12-04 03:30:00,81.375,81.585,81.375,81.57,5121299998.0
2009-12-04 03:45:00,81.57,81.615,81.475,81.485,4401899999.0
2009-12-04 04:00:00,81.485,81.485,81.385,81.43,3487000000.0
2009-12-04 04:15:00,81.435,81.465,81.395,81.44,2471500000.0
2009-12-04 04:30:00,81.44,81.485,81.375,81.475,2373300000.0
2009-12-04 04:45:00,81.475,81.57,81.465,81.55,1625899999.0
2009-12-04 05:00:00,81.555,81.595,81.525,81.54,3301300000.0
2009-12-04 05:15:00,81.54,81.585,81.495,81.5,3228900000.0
2009-12-04 05:30:00,81.5,81.505,81.44,81.48,1751599999.0
2009-12-04 05:45:00,81.485,81.495,81.371,81.445,1614499998.0
2009-12-04 06:00:00,81.445,81.465,81.255,81.275,2906999999.0
2009-12-04 06:15:00,81.275,81.305,81.215,81.3,3041000000.0
2009-12-04 06:30:00,81.3,81.335,81.265,81.305,2651200001.0
2009-12-04 06:45:00,81.31,81.425,81.285,81.415,2500699999.0
2009-12-04 07:00:00,81.415,81.45,81.38,81.39,3230000000.0
2009-12-04 07:15:00,81.39,81.39,81.275,81.345,3053500001.0
2009-12-04 07:30:00,81.345,81.39,81.305,81.315,3200499996.0
2009-12-04 07:45:00,81.315,81.43,81.305,81.425,3131600000.0
2009-12-04 08:00:00,81.43,81.43,81.37,81.39,4135199999.0
2009-12-04 08:15:00,81.39,81.42,81.355,81.38,3520599998.0
2009-12-04 08:30:00,81.38,81.515,81.37,81.505,4516400000.0
2009-12-04 08:45:00,81.505,81.52,81.445,81.495,2912699999.0
2009-12-04 09:00:00,81.495,81.705,81.495,81.675,7116999989.0
2009-12-04 09:15:00,81.675,81.705,81.56,81.685,5717900004.0
2009-12-04 09:30:00,81.685,81.69,81.6,81.605,4896920000.0
2009-12-04 09:45:00,81.605,81.65,81.525,81.59,3431400000.0
2009-12-04 10:00:00,81.59,81.605,81.445,81.555,7872799991.0
2009-12-04 10:15:00,81.555,81.64,81.51,81.515,6968100002.0
2009-12-04 10:30:00,81.515,81.58,81.515,81.555,5046499989.0
2009-12-04 10:45:00,81.555,81.605,81.54,81.555,5413299984.0
2009-12-04 11:00:00,81.555,81.58,81.54,81.57,3583700000.0
2009-12-04 11:15:00,81.57,81.585,81.525,81.545,2245000000.0
2009-12-04 11:30:00,81.545,81.595,81.49,81.53,3053700002.0
2009-12-04 11:45:00,81.535,81.615,81.52,81.565,2907000000.0
2009-12-04 12:00:00,81.565,81.675,81.565,81.6,3379600004.0
2009-12-04 12:15:00,81.59,81.69,81.575,81.655,1569300000.0
2009-12-04 12:30:00,81.66,81.72,81.62,81.67,3994500001.0
2009-12-04 12:45:00,81.675,81.73,81.65,81.695,1930400001.0
2009-12-04 13:00:00,81.695,81.73,81.665,81.705,2178199985.0
2009-12-04 13:15:00,81.705,81.76,81.665,81.745,2708600002.0
2009-12-04 13:30:00,81.74,81.825,81.73,81.8,2135300000.0
2009-12-04 13:45:00,81.805,81.845,81.745,81.81,3861299999.0
2009-12-04 14:00:00,81.81,81.945,81.81,81.91,3973899990.0
2009-12-04 14:15:00,81.91,81.955,81.865,81.88,3372000000.0
2009-12-04 14:30:00,81.88,81.945,81.82,81.82,2944400004.0
2009-12-04 14:45:00,81.82,81.89,81.82,81.855,1759600002.0
2009-12-04 15:00:00,81.845,81.875,81.825,81.825,2444799997.0
2009-12-04 15:15:00,81.825,81.9,81.765,81.805,5764199993.0
2009-12-04 15:30:00,81.82,82.99,81.82,82.54,6647099999.0
2009-12-04 15:45:00,82.535,82.58,82.41,82.5,6700300000.0
2009-12-04 16:00:00,82.495,82.775,82.465,82.705,10249499998.0
2009-12-04 16:15:00,82.695,82.76,82.55,82.675,12605100000.0
2009-12-04 16:30:00,82.675,82.8,82.595,82.735,11906499999.0
2009-12-04 16:45:00,82.74,82.835,82.66,82.675,10655999996.0
2009-12-04 17:00:00,82.68,82.74,82.345,82.45,10168000000.0
2009-12-04 17:15:00,82.45,82.5,82.285,82.45,10670100000.0
2009-12-04 17:30:00,82.445,82.455,82.265,82.37,11195700000.0
2009-12-04 17:45:00,82.37,82.385,82.18,82.34,8970800001.0
2009-12-04 18:00:00,82.34,82.48,82.325,82.46,9325100006.0
2009-12-04 18:15:00,82.46,82.46,82.3,82.33,8945200002.0
2009-12-04 18:30:00,82.315,82.42,82.13,82.14,10657100017.0
2009-12-04 18:45:00,82.14,82.285,82.025,82.205,6559600001.0
2009-12-04 19:00:00,82.205,82.35,82.16,82.31,5690199999.0
2009-12-04 19:15:00,82.315,82.395,82.195,82.36,8905900013.0
2009-12-04 19:30:00,82.36,82.57,82.35,82.47,9077400015.0
2009-12-04 19:45:00,82.47,82.495,82.385,82.405,5853199995.0
2009-12-04 20:00:00,82.405,82.465,82.285,82.285,5173600009.0
2009-12-04 20:15:00,82.285,82.3,82.195,82.225,4386500007.0
2009-12-04 20:30:00,82.23,82.245,82.14,82.24,7843800004.0
2009-12-04 20:45:00,82.245,82.41,82.225,82.315,7328000015.0
2009-12-04 21:00:00,82.31,82.495,82.295,82.48,7186600001.0
2009-12-04 21:15:00,82.485,82.53,82.325,82.425,7960600011.0
2009-12-04 21:30:00,82.425,82.625,82.425,82.55,8557500012.0
2009-12-04 21:45:00,82.55,82.705,82.55,82.625,8474900010.0
2009-12-04 22:00:00,82.625,82.755,82.595,82.755,3130100000.0
2009-12-04 22:15:00,82.76,82.885,82.695,82.78,2869100000.0
2009-12-04 22:30:00,82.785,82.805,82.675,82.68,1892900000.0
2009-12-04 22:45:00,82.68,82.77,82.655,82.74,1802200000.0
2009-12-04 23:00:00,82.74,82.845,82.74,82.81,1357900000.0
2009-12-04 23:15:00,82.81,82.855,82.75,82.765,1254700000.0
2009-12-04 23:30:00,82.765,82.835,82.735,82.82,1143800000.0
2009-12-04 23:45:00,82.82,82.82,82.71,82.745,629900000.0
2009-12-07 00:00:00,82.33,82.495,82.265,82.425,1341600000.0
2009-12-07 00:15:00,82.43,82.48,82.335,82.385,743500000.0
2009-12-07 00:30:00,82.385,82.63,82.345,82.63,906300000.0
2009-12-07 00:45:00,82.63,82.745,82.615,82.665,1332200000.0
2009-12-07 01:00:00,82.65,82.72,82.6,82.705,2020800001.0
2009-12-07 01:15:00,82.7,82.745,82.635,82.655,3410499999.0
2009-12-07 01:30:00,82.655,82.655,82.215,82.235,8100800001.0
2009-12-07 01:45:00,82.24,82.445,82.22,82.34,5888700001.0
2009-12-07 02:00:00,82.34,82.425,82.25,82.29,5381000002.0
2009-12-07 02:15:00,82.29,82.345,82.14,82.19,8484400004.0
2009-12-07 02:30:00,82.19,82.435,82.19,82.39,8122100002.0
2009-12-07 02:45:00,82.39,82.575,82.39,82.46,8251300001.0
2009-12-07 03:00:00,82.455,82.52,82.38,82.485,6884599997.0
2009-12-07 03:15:00,82.49,82.585,82.47,82.495,5333799999.0
2009-12-07 03:30:00,82.495,82.5,82.37,82.39,5761700000.0
2009-12-07 03:45:00,82.39,82.44,82.355,82.38,5657700002.0
2009-12-07 04:00:00,82.375,82.43,82.325,82.39,3649799999.0
2009-12-07 04:15:00,82.39,82.53,82.375,82.485,4006100000.0
2009-12-07 04:30:00,82.485,82.505,82.355,82.405,6252200002.0
2009-12-07 04:45:00,82.405,82.405,82.305,82.34,3136900000.0
2009-12-07 05:00:00,82.34,82.375,82.295,82.315,3549900000.0
2009-12-07 05:15:00,82.325,82.33,82.19,82.2,2781199999.0
2009-12-07 05:30:00,82.195,82.22,82.155,82.175,2654800000.0
2009-12-07 05:45:00,82.18,82.215,82.15,82.205,2172099999.0
2009-12-07 06:00:00,82.205,82.255,82.19,82.245,2046599999.0
2009-12-07 06:15:00,82.255,82.28,82.23,82.26,1754200000.0
2009-12-07 06:30:00,82.26,82.315,82.195,82.3,2439700000.0
2009-12-07 06:45:00,82.3,82.315,82.245,82.255,2505799999.0
2009-12-07 07:00:00,82.255,82.415,82.255,82.395,2870000000.0
2009-12-07 07:15:00,82.395,82.395,82.3,82.305,1750800000.0
2009-12-07 07:30:00,82.305,82.42,82.285,82.395,3795500000.0
2009-12-07 07:45:00,82.395,82.42,82.31,82.37,4232800000.0
2009-12-07 08:00:00,82.37,82.455,82.34,82.42,2732900000.0
2009-12-07 08:15:00,82.425,82.435,82.315,82.33,3800500001.0
2009-12-07 08:30:00,82.33,82.455,82.33,82.445,3090200000.0
2009-12-07 08:45:00,82.45,82.47,82.28,82.335,4897000000.0
2009-12-07 09:00:00,82.335,82.37,82.04,82.05,7769900003.0
2009-12-07 09:15:00,82.05,82.175,82.02,82.15,5140299996.0
2009-12-07 09:30:00,82.15,82.18,82.04,82.06,4948299999.0
2009-12-07 09:45:00,82.06,82.165,82.06,82.115,4734200001.0
2009-12-07 10:00:00,82.11,82.125,81.98,82.005,10295400004.0
2009-12-07 10:15:00,82.0,82.025,81.83,81.935,9678299995.0
2009-12-07 10:30:00,81.935,81.945,81.59,81.71,10987699999.0
2009-12-07 10:45:00,81.715,81.715,81.5,81.53,8373200001.0
2009-12-07 11:00:00,81.53,81.68,81.465,81.585,7840300004.0
2009-12-07 11:15:00,81.585,81.725,81.525,81.72,6549400002.0
2009-12-07 11:30:00,81.72,81.785,81.625,81.69,4381899999.0
2009-12-07 11:45:00,81.69,81.83,81.68,81.82,4530499996.0
2009-12-07 12:00:00,81.825,81.845,81.765,81.825,4800100000.0
2009-12-07 12:15:00,81.83,81.935,81.83,81.915,4023300003.0
2009-12-07 12:30:00,81.915,82.02,81.875,81.875,3258899999.0
2009-12-07 12:45:00,81.875,81.9,81.7,81.715,4140499998.0
2009-12-07 13:00:00,81.72,81.88,81.675,81.81,4642200002.0
2009-12-07 13:15:00,81.81,81.815,81.695,81.74,5280100003.0
2009-12-07 13:30:00,81.74,81.805,81.72,81.72,3585099994.0
2009-12-07 13:45:00,81.72,81.73,81.67,81.705,5441400001.0
2009-12-07 14:00:00,81.71,81.765,81.69,81.745,3104399998.0
2009-12-07 14:15:00,81.74,81.81,81.73,81.795,3485599998.0
2009-12-07 14:30:00,81.81,81.89,81.8,81.84,3751100001.0
2009-12-07 14:45:00,81.84,81.99,81.84,81.855,3840100000.0
2009-12-07 15:00:00,81.855,81.88,81.755,81.865,3864000002.0
2009-12-07 15:15:00,81.87,81.89,81.81,81.865,3193099998.0
2009-12-07 15:30:00,81.86,81.99,81.855,81.99,4302899998.0
2009-12-07 15:45:00,81.99,82.0,81.865,81.91,5636700002.0
2009-12-07 16:00:00,81.9,81.95,81.77,81.795,6966899994.0
2009-12-07 16:15:00,81.795,81.89,81.685,81.725,5438100002.0
2009-12-07 16:30:00,81.73,81.9,81.705,81.85,7299299996.0
2009-12-07 16:45:00,81.85,81.965,81.84,81.94,6139299997.0
2009-12-07 17:00:00,81.94,81.955,81.79,81.85,8092900004.0
2009-12-07 17:15:00,81.85,81.915,81.775,81.885,6702799995.0
2009-12-07 17:30:00,81.885,81.94,81.765,81.77,6427100000.0
2009-12-07 17:45:00,81.77,81.96,81.755,81.825,5853100005.0
2009-12-07 18:00:00,81.83,81.845,81.695,81.76,6856000005.0
2009-12-07 18:15:00,81.755,81.805,81.625,81.645,6416000003.0
2009-12-07 18:30:00,81.645,81.735,81.63,81.695,3430599999.0
2009-12-07 18:45:00,81.695,81.715,81.57,81.635,6053100002.0
2009-12-07 19:00:00,81.635,81.675,81.575,81.59,3815599996.0
2009-12-07 19:15:00,81.595,81.64,81.53,81.58,3375600000.0
2009-12-07 19:30:00,81.59,81.7,81.445,81.655,11364299984.0
2009-12-07 19:45:00,81.655,81.915,81.64,81.885,10246999976.0
2009-12-07 20:00:00,81.885,81.955,81.795,81.905,7957199980.0
2009-12-07 20:15:00,81.9,81.955,81.765,81.885,7926099991.0
2009-12-07 20:30:00,81.885,81.935,81.825,81.93,6184599974.0
2009-12-07 20:45:00,81.93,81.97,81.8,81.83,6120799989.0
2009-12-07 21:00:00,81.83,81.87,81.785,81.87,4547199996.0
2009-12-07 21:15:00,81.865,81.9,81.805,81.845,6302099990.0
2009-12-07 21:30:00,81.845,81.845,81.67,81.71,7135099986.0
2009-12-07 21:45:00,81.71,81.715,81.555,81.565,7456699989.0
2009-12-07 22:00:00,81.565,81.63,81.565,81.61,5160799992.0
2009-12-07 22:15:00,81.605,81.64,81.56,81.605,4468299997.0
2009-12-07 22:30:00,81.6,81.715,81.585,81.685,4834699995.0
2009-12-07 22:45:00,81.69,81.69,81.56,81.58,4901699996.0
2009-12-07 23:00:00,81.58,81.63,81.575,81.615,909500000.0
2009-12-07 23:15:00,81.615,81.675,81.615,81.655,1149800000.0
2009-12-07 23:30:00,81.67,81.705,81.65,81.68,987400000.0
2009-12-07 23:45:00,81.68,81.7,81.655,81.665,987100000.0
2009-12-08 00:00:00,81.62,81.69,81.57,81.62,554200000.0
2009-12-08 00:15:00,81.615,81.715,81.595,81.705,690100000.0
2009-12-08 00:30:00,81.705,81.725,81.62,81.625,576700000.0
2009-12-08 00:45:00,81.62,81.735,81.615,81.72,941800000.0
2009-12-08 01:00:00,81.725,81.805,81.725,81.785,875300000.0
2009-12-08 01:15:00,81.785,81.805,81.69,81.72,1352800006.0
2009-12-08 01:30:00,81.725,81.76,81.665,81.665,1810500000.0
2009-12-08 01:45:00,81.665,81.745,81.64,81.725,1361199998.0
2009-12-08 02:00:00,81.725,81.755,81.68,81.695,2088399999.0
2009-12-08 02:15:00,81.685,81.785,81.685,81.72,1894099999.0
2009-12-08 02:30:00,81.725,81.825,81.67,81.765,4037299997.0
2009-12-08 02:45:00,81.76,81.76,81.58,81.585,5039899996.0
2009-12-08 03:00:00,81.59,81.655,81.52,81.64,4527199993.0
2009-12-08 03:15:00,81.635,81.635,81.51,81.54,4801000002.0
2009-12-08 03:30:00,81.54,81.54,81.37,81.4,4200399994.0
2009-12-08 03:45:00,81.405,81.48,81.37,81.425,2808000000.0
2009-12-08 04:00:00,81.42,81.475,81.38,81.435,4079700000.0
2009-12-08 04:15:00,81.435,81.475,81.385,81.41,2229799999.0
2009-12-08 04:30:00,81.41,81.415,81.315,81.34,3431499999.0
2009-12-08 04:45:00,81.34,81.37,81.3,81.355,1715800000.0
2009-12-08 05:00:00,81.355,81.36,81.26,81.295,2506999998.0
2009-12-08 05:15:00,81.295,81.36,81.255,81.31,2086100000.0
2009-12-08 05:30:00,81.31,81.365,81.275,81.325,2265999998.0
2009-12-08 05:45:00,81.325,81.355,81.255,81.325,2282499999.0
2009-12-08 06:00:00,81.325,81.395,81.31,81.35,1945200003.0
2009-12-08 06:15:00,81.35,81.35,81.275,81.34,1162999999.0
2009-12-08 06:30:00,81.345,81.365,81.24,81.245,1931399999.0
2009-12-08 06:45:00,81.245,81.275,81.15,81.155,2641300000.0
2009-12-08 07:00:00,81.15,81.21,81.11,81.15,2203899998.0
2009-12-08 07:15:00,81.15,81.175,81.015,81.075,2546600001.0
2009-12-08 07:30:00,81.08,81.08,80.99,81.0,3215699994.0
2009-12-08 07:45:00,80.995,81.235,80.99,81.185,3937799999.0
2009-12-08 08:00:00,81.18,81.28,81.135,81.245,3881699998.0
2009-12-08 08:15:00,81.245,81.265,81.145,81.185,4536099999.0
2009-12-08 08:30:00,81.185,81.285,81.14,81.27,4030500001.0
2009-12-08 08:45:00,81.27,81.3,81.19,81.205,3789500000.0
2009-12-08 09:00:00,81.2,81.2,81.095,81.18,4500400000.0
2009-12-08 09:15:00,81.175,81.18,81.0,81.125,4602399996.0
2009-12-08 09:30:00,81.125,81.175,81.025,81.05,3590499999.0
2009-12-08 09:45:00,81.045,81.055,80.9,80.935,4668900000.0
2009-12-08 10:00:00,80.935,81.065,80.805,81.045,6277400003.0
2009-12-08 10:15:00,81.045,81.145,81.045,81.13,5127500000.0
2009-12-08 10:30:00,81.135,81.255,81.095,81.23,6081300006.0
2009-12-08 10:45:00,81.23,81.265,81.14,81.23,3520499998.0
2009-12-08 11:00:00,81.23,81.245,81.085,81.115,5116200006.0
2009-12-08 11:15:00,81.115,81.225,80.995,80.995,4675499998.0
2009-12-08 11:30:00,80.99,81.195,80.935,81.17,4506900010.0
2009-12-08 11:45:00,81.165,81.19,81.135,81.15,3974599998.0
2009-12-08 12:00:00,81.15,81.22,80.985,81.005,5133200004.0
2009-12-08 12:15:00,81.005,81.08,80.94,80.975,5926300002.0
2009-12-08 12:30:00,80.975,81.035,80.945,81.015,4662199999.0
2009-12-08 12:45:00,81.015,81.045,80.925,80.965,3849900001.0
2009-12-08 13:00:00,80.965,80.965,80.835,80.855,5893999998.0
2009-12-08 13:15:00,80.855,80.865,80.74,80.745,5332599997.0
2009-12-08 13:30:00,80.745,80.745,80.605,80.745,5965299999.0
2009-12-08 13:45:00,80.745,80.85,80.715,80.72,6516400000.0
2009-12-08 14:00:00,80.715,80.715,80.495,80.595,6717600001.0
2009-12-08 14:15:00,80.6,80.71,80.57,80.635,4271400001.0
2009-12-08 14:30:00,80.64,80.64,80.435,80.57,7716800010.0
2009-12-08 14:45:00,80.565,80.645,80.5,80.59,4604600000.0
2009-12-08 15:00:00,80.595,80.605,80.455,80.46,6596799998.0
2009-12-08 15:15:00,80.465,80.515,80.255,80.275,7531999993.0
2009-12-08 15:30:00,80.275,80.29,80.04,80.14,9586600002.0
2009-12-08 15:45:00,80.135,80.255,80.12,80.235,8220500005.0
2009-12-08 16:00:00,80.23,80.315,80.13,80.29,6501099999.0
2009-12-08 16:15:00,80.295,80.365,80.25,80.31,4037999999.0
2009-12-08 16:30:00,80.31,80.32,80.145,80.145,8634799999.0
2009-12-08 16:45:00,80.145,80.38,80.055,80.355,6242099999.0
2009-12-08 17:00:00,80.36,80.495,80.335,80.425,7506899999.0
2009-12-08 17:15:00,80.44,80.515,80.37,80.475,7182399999.0
2009-12-08 17:30:00,80.475,80.505,80.285,80.29,5428799999.0
2009-12-08 17:45:00,80.29,80.33,80.16,80.21,6596799998.0
2009-12-08 18:00:00,80.215,80.35,80.185,80.32,5771400003.0
2009-12-08 18:15:00,80.325,80.36,80.21,80.36,7336699992.0
2009-12-08 18:30:00,80.36,80.425,80.29,80.355,6265699995.0
2009-12-08 18:45:00,80.355,80.395,80.23,80.29,5997900013.0
2009-12-08 19:00:00,80.3,80.32,80.125,80.15,5574600000.0
2009-12-08 19:15:00,80.15,80.15,79.96,79.97,5282500006.0
2009-12-08 19:30:00,79.97,80.03,79.945,79.99,4912000005.0
2009-12-08 19:45:00,79.995,80.04,79.89,80.04,4977000014.0
2009-12-08 20:00:00,80.045,80.135,79.96,79.975,7218700008.0
2009-12-08 20:15:00,79.975,80.03,79.95,79.975,5767400009.0
2009-12-08 20:30:00,79.975,80.09,79.96,80.035,5921500010.0
2009-12-08 20:45:00,80.035,80.1,79.975,79.995,4095700005.0
2009-12-08 21:00:00,79.99,80.11,79.975,80.05,5965500003.0
2009-12-08 21:15:00,80.05,80.06,79.875,79.905,5619200009.0
2009-12-08 21:30:00,79.9,79.975,79.835,79.855,4878699997.0
2009-12-08 21:45:00,79.86,79.89,79.655,79.71,5459200014.0
2009-12-08 22:00:00,79.71,79.855,79.7,79.845,5534500012.0
2009-12-08 22:15:00,79.84,79.905,79.805,79.88,3331799996.0
2009-12-08 22:30:00,79.88,79.935,79.875,79.935,4469400000.0
2009-12-08 22:45:00,79.935,79.935,79.835,79.89,3483100006.0
2009-12-08 23:00:00,79.89,79.91,79.84,79.905,577700000.0
2009-12-08 23:15:00,79.91,79.96,79.9,79.94,1325700000.0
2009-12-08 23:30:00,79.945,79.985,79.92,79.945,1938600000.0
2009-12-08 23:45:00,79.945,79.995,79.86,79.88,1241500000.0
2009-12-09 00:00:00,79.88,80.04,79.84,80.03,571400000.0
2009-12-09 00:15:00,80.03,80.07,79.99,80.045,433600000.0
2009-12-09 00:30:00,80.045,80.095,80.02,80.045,647000000.0
2009-12-09 00:45:00,80.035,80.04,79.83,79.855,1772800000.0
2009-12-09 01:00:00,79.855,79.905,79.82,79.835,1929799999.0
2009-12-09 01:15:00,79.84,79.875,79.675,79.7,4336799997.0
2009-12-09 01:30:00,79.7,79.845,79.67,79.83,5808599997.0
2009-12-09 01:45:00,79.83,79.875,79.72,79.75,5242300001.0
2009-12-09 02:00:00,79.745,80.07,79.735,80.06,8932699996.0
2009-12-09 02:15:00,80.07,80.285,79.975,80.19,9993899985.0
2009-12-09 02:30:00,80.19,80.235,80.11,80.21,4741900001.0
2009-12-09 02:45:00,80.215,80.29,80.025,80.07,3995900000.0
2009-12-09 03:00:00,80.07,80.145,79.895,79.97,4545099999.0
2009-12-09 03:15:00,79.965,80.11,79.96,80.09,4200800000.0
2009-12-09 03:30:00,80.085,80.125,79.975,79.98,3728100000.0
2009-12-09 03:45:00,79.98,80.005,79.895,80.005,3195100001.0
2009-12-09 04:00:00,80.01,80.05,79.955,79.99,2559900001.0
2009-12-09 04:15:00,79.99,80.145,79.99,80.085,3078700000.0
2009-12-09 04:30:00,80.085,80.105,79.95,79.95,3581200000.0
2009-12-09 04:45:00,79.955,80.045,79.935,80.035,2124299999.0
2009-12-09 05:00:00,80.035,80.11,80.02,80.105,3714500001.0
2009-12-09 05:15:00,80.105,80.13,80.07,80.125,3486800001.0
2009-12-09 05:30:00,80.12,80.16,80.09,80.14,2878800000.0
2009-12-09 05:45:00,80.14,80.22,80.095,80.175,2940200000.0
2009-12-09 06:00:00,80.175,80.185,80.07,80.075,3024500000.0
2009-12-09 06:15:00,80.075,80.13,80.03,80.115,1966100000.0
2009-12-09 06:30:00,80.115,80.13,80.07,80.125,2508299998.0
2009-12-09 06:45:00,80.125,80.155,80.07,80.085,2276000001.0
2009-12-09 07:00:00,80.085,80.115,80.04,80.055,2533599999.0
2009-12-09 07:15:00,80.055,80.135,80.04,80.09,3329700000.0
2009-12-09 07:30:00,80.09,80.09,80.04,80.09,2353800001.0
2009-12-09 07:45:00,80.09,80.165,80.015,80.145,4402399993.0
2009-12-09 08:00:00,80.145,80.155,80.05,80.145,3962399999.0
2009-12-09 08:15:00,80.14,80.145,79.895,79.905,4392199997.0
2009-12-09 08:30:00,79.9,79.94,79.76,79.83,6744899999.0
2009-12-09 08:45:00,79.83,79.9,79.715,79.73,6395299997.0
2009-12-09 09:00:00,79.72,79.75,79.42,79.5,9200600005.0
2009-12-09 09:15:00,79.5,79.555,79.43,79.53,6455400003.0
2009-12-09 09:30:00,79.52,79.6,79.495,79.54,5816300005.0
2009-12-09 09:45:00,79.545,79.555,79.415,79.49,5781300005.0
2009-12-09 10:00:00,79.495,79.78,79.43,79.59,8520600018.0
2009-12-09 10:15:00,79.59,79.67,79.47,79.615,7490700001.0
2009-12-09 10:30:00,79.62,79.63,79.27,79.37,9865100002.0
2009-12-09 10:45:00,79.37,79.485,79.22,79.415,8995400003.0
2009-12-09 11:00:00,79.415,79.5,79.345,79.49,6389900007.0
2009-12-09 11:15:00,79.49,79.73,79.435,79.46,6381000012.0
2009-12-09 11:30:00,79.455,79.64,79.455,79.58,6741600002.0
2009-12-09 11:45:00,79.585,79.61,79.555,79.575,6101200001.0
2009-12-09 12:00:00,79.58,79.73,79.555,79.63,5950600002.0
2009-12-09 12:15:00,79.63,79.935,79.61,79.885,5605800004.0
2009-12-09 12:30:00,79.895,80.215,79.89,80.145,7157500007.0
2009-12-09 12:45:00,80.15,80.16,80.04,80.075,5386000001.0
2009-12-09 13:00:00,80.075,80.085,79.945,79.95,3013900006.0
2009-12-09 13:15:00,79.95,80.165,79.95,80.05,4702600008.0
2009-12-09 13:30:00,80.05,80.14,80.03,80.125,2959900005.0
2009-12-09 13:45:00,80.12,80.15,80.065,80.105,3294600001.0
2009-12-09 14:00:00,80.105,80.15,79.995,80.045,3480900002.0
2009-12-09 14:15:00,80.05,80.055,79.785,79.785,4566900000.0
2009-12-09 14:30:00,79.78,79.955,79.685,79.945,4525300000.0
2009-12-09 14:45:00,79.95,80.055,79.895,79.955,4672700001.0
2009-12-09 15:00:00,79.96,80.175,79.955,80.06,6934400000.0
2009-12-09 15:15:00,80.07,80.09,79.905,79.905,4940900002.0
2009-12-09 15:30:00,79.905,79.98,79.845,79.905,4341800000.0
2009-12-09 15:45:00,79.905,80.015,79.88,79.955,5776699990.0
2009-12-09 16:00:00,79.955,79.96,79.72,79.735,7859900000.0
2009-12-09 16:15:00,79.735,79.87,79.595,79.745,6169900000.0
2009-12-09 16:30:00,79.745,79.825,79.505,79.555,7672299996.0
2009-12-09 16:45:00,79.56,79.74,79.45,79.63,6752599994.0
2009-12-09 17:00:00,79.63,79.87,79.585,79.705,6108900001.0
2009-12-09 17:15:00,79.71,79.745,79.555,79.67,5812399994.0
2009-12-09 17:30:00,79.67,79.83,79.54,79.82,8339499995.0
2009-12-09 17:45:00,79.815,79.935,79.815,79.825,9670000008.0
2009-12-09 18:00:00,79.825,79.875,79.695,79.75,7204500011.0
2009-12-09 18:15:00,79.75,79.8,79.69,79.705,5741200004.0
2009-12-09 18:30:00,79.71,79.78,79.685,79.77,6337100007.0
2009-12-09 18:45:00,79.77,79.805,79.7,79.71,4825000004.0
2009-12-09 19:00:00,79.71,79.73,79.57,79.615,4176599998.0
2009-12-09 19:15:00,79.615,79.635,79.46,79.555,6212800000.0
2009-12-09 19:30:00,79.555,79.66,79.41,79.425,4430000002.0
2009-12-09 19:45:00,79.425,79.495,79.415,79.475,4763899996.0
2009-12-09 20:00:00,79.475,79.48,79.345,79.445,7040200005.0
2009-12-09 20:15:00,79.445,79.465,79.295,79.335,3957399998.0
2009-12-09 20:30:00,79.33,79.37,79.265,79.305,5451400001.0
2009-12-09 20:45:00,79.3,79.385,79.265,79.315,6421100007.0
2009-12-09 21:00:00,79.315,79.475,79.3,79.42,6742100024.0
2009-12-09 21:15:00,79.42,79.51,79.39,79.395,6101200000.0
2009-12-09 21:30:00,79.4,79.605,79.4,79.595,5874800009.0
2009-12-09 21:45:00,79.595,79.64,79.5,79.515,3713800004.0
2009-12-09 22:00:00,79.515,79.87,79.515,79.825,7021400009.0
2009-12-09 22:15:00,79.825,79.915,79.735,79.86,5460300001.0
2009-12-09 22:30:00,79.865,79.905,79.775,79.845,3915699999.0
2009-12-09 22:45:00,79.85,79.935,79.81,79.88,4261199999.0
2009-12-09 23:00:00,79.87,79.935,79.855,79.865,2005100000.0
2009-12-09 23:15:00,79.865,79.875,79.83,79.86,1091500000.0
2009-12-09 23:30:00,79.86,79.865,79.765,79.825,1408500000.0
2009-12-09 23:45:00,79.83,79.855,79.81,79.82,1039200000.0
2009-12-10 00:00:00,79.82,80.02,79.795,79.965,1182999999.0
2009-12-10 00:15:00,79.965,80.125,79.925,80.115,1369100000.0
2009-12-10 00:30:00,80.105,80.2,80.075,80.095,1337900000.0
2009-12-10 00:45:00,80.095,80.145,80.04,80.06,938400000.0
2009-12-10 01:00:00,80.065,80.175,80.045,80.045,822099999.0
2009-12-10 01:15:00,80.045,80.09,80.02,80.04,1410300000.0
2009-12-10 01:30:00,80.04,80.085,80.0,80.015,1131400000.0
2009-12-10 01:45:00,80.015,80.125,79.97,80.115,1276899999.0
2009-12-10 02:00:00,80.12,80.14,79.955,80.04,3289200000.0
2009-12-10 02:15:00,80.04,80.12,79.995,80.055,3040800000.0
2009-12-10 02:30:00,80.08,80.69,80.08,80.685,3457400000.0
2009-12-10 02:45:00,80.695,80.755,80.635,80.645,3280500000.0
2009-12-10 03:00:00,80.645,80.96,80.63,80.91,2323200000.0
2009-12-10 03:15:00,80.91,80.995,80.91,80.935,2421600000.0
2009-12-10 03:30:00,80.935,80.94,80.78,80.83,1931100000.0
2009-12-10 03:45:00,80.82,80.85,80.62,80.665,5146000000.0
2009-12-10 04:00:00,80.66,80.735,80.645,80.715,2147600000.0
2009-12-10 04:15:00,80.715,80.755,80.67,80.74,2257400000.0
2009-12-10 04:30:00,80.74,80.77,80.685,80.755,2172300000.0
2009-12-10 04:45:00,80.76,80.83,80.735,80.785,3156999999.0
2009-12-10 05:00:00,80.785,80.785,80.71,80.74,2347700000.0
2009-12-10 05:15:00,80.74,80.835,80.74,80.82,1378600000.0
2009-12-10 05:30:00,80.82,80.875,80.705,80.71,2246200000.0
2009-12-10 05:45:00,80.715,80.715,80.475,80.51,2480900000.0
2009-12-10 06:00:00,80.51,80.575,80.34,80.355,1963300000.0
2009-12-10 06:15:00,80.355,80.355,80.175,80.195,2832600000.0
2009-12-10 06:30:00,80.195,80.26,80.12,80.13,2404600000.0
2009-12-10 06:45:00,80.125,80.3,80.125,80.29,1543300000.0
2009-12-10 07:00:00,80.285,80.295,80.18,80.295,1531500000.0
2009-12-10 07:15:00,80.295,80.435,80.25,80.325,2609000000.0
2009-12-10 07:30:00,80.325,80.345,80.165,80.195,2221700000.0
2009-12-10 07:45:00,80.195,80.2,80.025,80.065,2624500000.0
2009-12-10 08:00:00,80.065,80.19,80.03,80.095,2519600000.0
2009-12-10 08:15:00,80.095,80.17,80.065,80.15,1375700000.0
2009-12-10 08:30:00,80.14,80.205,80.105,80.17,1199000000.0
2009-12-10 08:45:00,80.17,80.31,80.09,80.295,2057800000.0
2009-12-10 09:00:00,80.295,80.585,80.295,80.515,3762700000.0
2009-12-10 09:15:00,80.515,80.57,80.47,80.505,2916900000.0
2009-12-10 09:30:00,80.51,80.555,80.23,80.23,3454000000.0
2009-12-10 09:45:00,80.23,80.395,80.23,80.385,2180600000.0
2009-12-10 10:00:00,80.38,80.705,80.335,80.53,3368800000.0
2009-12-10 10:15:00,80.53,80.575,80.395,80.545,3240400000.0
2009-12-10 10:30:00,80.535,80.795,80.395,80.645,4467500000.0
2009-12-10 10:45:00,80.645,80.81,80.64,80.765,4194300000.0
2009-12-10 11:00:00,80.76,80.83,80.67,80.815,4158500000.0
2009-12-10 11:15:00,80.815,80.915,80.795,80.86,3591000000.0
2009-12-10 11:30:00,80.86,80.9,80.765,80.855,3524499999.0
2009-12-10 11:45:00,80.86,80.86,80.73,80.8,3195500000.0
2009-12-10 12:00:00,80.8,81.085,80.79,81.0,4192199999.0
2009-12-10 12:15:00,81.0,81.07,80.91,80.975,3400600000.0
2009-12-10 12:30:00,80.98,81.015,80.85,80.97,3319200000.0
2009-12-10 12:45:00,80.975,80.985,80.885,80.94,2751300000.0
2009-12-10 13:00:00,80.94,80.98,80.885,80.925,3280800000.0
2009-12-10 13:15:00,80.925,81.025,80.91,80.995,3501000000.0
2009-12-10 13:30:00,81.0,81.06,80.975,81.015,2531400000.0
2009-12-10 13:45:00,81.015,81.055,80.915,81.055,3033800000.0
2009-12-10 14:00:00,81.055,81.075,80.93,80.94,3711500000.0
2009-12-10 14:15:00,80.94,80.97,80.77,80.845,3051400000.0
2009-12-10 14:30:00,80.835,80.96,80.825,80.915,2013500000.0
2009-12-10 14:45:00,80.915,80.975,80.755,80.81,2303000000.0
2009-12-10 15:00:00,80.81,80.91,80.81,80.875,1417299999.0
2009-12-10 15:15:00,80.88,81.04,80.845,80.925,2812199999.0
2009-12-10 15:30:00,80.925,81.055,80.735,80.93,5164900000.0
2009-12-10 15:45:00,80.93,80.94,80.795,80.855,5960499997.0
2009-12-10 16:00:00,80.855,80.92,80.815,80.845,7691699987.0
2009-12-10 16:15:00,80.845,80.915,80.805,80.89,4978799993.0
2009-12-10 16:30:00,80.885,81.055,80.875,80.995,7820999990.0
2009-12-10 16:45:00,80.995,81.05,80.935,80.97,9391999975.0
2009-12-10 17:00:00,80.97,81.07,80.93,80.945,8277199981.0
2009-12-10 17:15:00,80.945,81.005,80.885,80.975,8778899988.0
2009-12-10 17:30:00,80.975,81.06,80.83,80.845,8207899992.0
2009-12-10 17:45:00,80.845,80.995,80.835,80.945,8871099991.0
2009-12-10 18:00:00,80.945,80.965,80.81,80.91,8896800013.0
2009-12-10 18:15:00,80.91,81.045,80.9,81.015,5797099995.0
2009-12-10 18:30:00,81.035,81.04,80.93,80.995,4161599994.0
2009-12-10 18:45:00,80.995,81.015,80.785,80.795,6617899993.0
2009-12-10 19:00:00,80.795,80.825,80.735,80.745,4032200000.0
2009-12-10 19:15:00,80.745,80.755,80.65,80.655,4596600000.0
2009-12-10 19:30:00,80.655,80.725,80.61,80.67,4505400003.0
2009-12-10 19:45:00,80.67,80.77,80.645,80.745,4451900002.0
2009-12-10 20:00:00,80.735,80.775,80.615,80.645,5517100004.0
2009-12-10 20:15:00,80.65,80.77,80.605,80.755,4038499999.0
2009-12-10 20:30:00,80.755,80.825,80.705,80.77,3181300001.0
2009-12-10 20:45:00,80.77,80.815,80.72,80.785,4812699993.0
2009-12-10 21:00:00,80.79,80.945,80.775,80.885,4889099998.0
2009-12-10 21:15:00,80.89,80.945,80.88,80.94,3423500004.0
2009-12-10 21:30:00,80.94,80.985,80.88,80.895,2636200001.0
2009-12-10 21:45:00,80.895,80.935,80.89,80.905,3442400007.0
2009-12-10 22:00:00,80.905,80.91,80.845,80.89,2618700001.0
2009-12-10 22:15:00,80.89,80.89,80.795,80.81,3231799999.0
2009-12-10 22:30:00,80.805,80.885,80.795,80.88,3689099996.0
2009-12-10 22:45:00,80.88,80.92,80.875,80.895,3887799998.0
2009-12-10 23:00:00,80.9,80.9,80.84,80.84,693500000.0
2009-12-10 23:15:00,80.85,80.875,80.835,80.87,714000000.0
2009-12-10 23:30:00,80.865,80.915,80.86,80.915,1475500000.0
2009-12-10 23:45:00,80.915,80.955,80.785,80.785,1639300000.0
2009-12-11 00:00:00,80.78,80.985,80.78,80.98,671200000.0
2009-12-11 00:15:00,80.985,80.985,80.887,80.91,937100000.0
2009-12-11 00:30:00,80.91,80.95,80.888,80.95,785400000.0
2009-12-11 00:45:00,80.945,80.96,80.915,80.945,459200000.0
2009-12-11 01:00:00,80.95,80.95,80.81,80.865,696800000.0
2009-12-11 01:15:00,80.87,80.87,80.83,80.86,375900000.0
2009-12-11 01:30:00,80.86,80.88,80.835,80.87,1256300000.0
2009-12-11 01:45:00,80.875,80.9,80.815,80.88,1310100000.0
2009-12-11 02:00:00,80.88,80.975,80.875,80.96,3943499997.0
2009-12-11 02:15:00,80.96,81.045,80.88,80.915,4699499995.0
2009-12-11 02:30:00,80.915,80.985,80.86,80.91,3993400000.0
2009-12-11 02:45:00,80.91,80.955,80.855,80.885,5963599999.0
2009-12-11 03:00:00,80.89,80.895,80.75,80.77,5960800012.0
2009-12-11 03:15:00,80.765,80.89,80.765,80.865,2628399998.0
2009-12-11 03:30:00,80.865,80.925,80.84,80.905,2591699998.0
2009-12-11 03:45:00,80.91,80.97,80.87,80.955,4656099999.0
2009-12-11 04:00:00,80.955,81.04,80.865,81.015,5658599993.0
2009-12-11 04:15:00,81.015,81.06,80.985,80.995,4564299998.0
2009-12-11 04:30:00,80.995,81.15,80.995,81.12,2458799997.0
2009-12-11 04:45:00,81.12,81.295,81.095,81.23,4647499998.0
2009-12-11 05:00:00,81.23,81.25,81.175,81.215,3431699998.0
2009-12-11 05:15:00,81.215,81.355,81.195,81.325,3120099990.0
2009-12-11 05:30:00,81.325,81.4,81.275,81.29,5520899998.0
2009-12-11 05:45:00,81.29,81.325,81.255,81.315,3229299999.0
2009-12-11 06:00:00,81.315,81.33,81.2,81.22,1961400002.0
2009-12-11 06:15:00,81.22,81.27,81.205,81.225,2521799998.0
2009-12-11 06:30:00,81.225,81.255,81.14,81.25,2157999996.0
2009-12-11 06:45:00,81.245,81.315,81.215,81.245,2468700000.0
2009-12-11 07:00:00,81.245,81.365,81.24,81.365,1864700000.0
2009-12-11 07:15:00,81.365,81.42,81.35,81.39,2639599999.0
2009-12-11 07:30:00,81.39,81.415,81.31,81.325,1582199999.0
2009-12-11 07:45:00,81.33,81.44,81.325,81.425,2356700000.0
2009-12-11 08:00:00,81.42,81.53,81.415,81.47,3931800000.0
2009-12-11 08:15:00,81.47,81.515,81.455,81.455,4105499999.0
2009-12-11 08:30:00,81.455,81.565,81.455,81.53,4280099998.0
2009-12-11 08:45:00,81.525,81.53,81.4,81.42,5534100001.0
2009-12-11 09:00:00,81.395,81.395,81.145,81.19,6181800005.0
2009-12-11 09:15:00,81.19,81.235,81.14,81.185,4353100003.0
2009-12-11 09:30:00,81.18,81.25,81.175,81.205,4126499995.0
2009-12-11 09:45:00,81.205,81.215,81.005,81.1,6046399992.0
2009-12-11 10:00:00,81.095,81.355,81.065,81.275,5664900004.0
2009-12-11 10:15:00,81.28,81.415,81.265,81.41,5235600009.0
2009-12-11 10:30:00,81.41,81.43,81.355,81.41,4140799998.0
2009-12-11 10:45:00,81.41,81.46,81.355,81.365,4877499997.0
2009-12-11 11:00:00,81.36,81.455,81.345,81.405,4896499997.0
2009-12-11 11:15:00,81.405,81.52,81.405,81.46,4542300000.0
2009-12-11 11:30:00,81.46,81.475,81.33,81.35,6105699998.0
2009-12-11 11:45:00,81.35,81.485,81.345,81.41,3214100001.0
2009-12-11 12:00:00,81.415,81.485,81.41,81.435,3289000001.0
2009-12-11 12:15:00,81.435,81.515,81.435,81.505,3140600001.0
2009-12-11 12:30:00,81.505,81.565,81.465,81.475,4265099999.0
2009-12-11 12:45:00,81.475,81.51,81.405,81.435,4704100007.0
2009-12-11 13:00:00,81.435,81.475,81.42,81.44,4827000005.0
2009-12-11 13:15:00,81.445,81.52,81.445,81.485,3232900002.0
2009-12-11 13:30:00,81.485,81.495,81.415,81.455,3366400007.0
2009-12-11 13:45:00,81.45,81.555,81.435,81.47,3596799997.0
2009-12-11 14:00:00,81.47,81.55,81.46,81.53,2975599999.0
2009-12-11 14:15:00,81.53,81.65,81.51,81.635,2450299996.0
2009-12-11 14:30:00,81.635,81.65,81.565,81.565,3144699998.0
2009-12-11 14:45:00,81.57,81.6,81.55,81.595,2391300000.0
2009-12-11 15:00:00,81.59,81.605,81.515,81.56,3485299999.0
2009-12-11 15:15:00,81.555,81.675,81.535,81.595,3881799998.0
2009-12-11 15:30:00,81.68,81.95,81.68,81.785,11376999994.0
2009-12-11 15:45:00,81.785,81.895,81.715,81.835,6261899996.0
2009-12-11 16:00:00,81.835,81.84,81.68,81.77,8696099990.0
2009-12-11 16:15:00,81.775,81.815,81.725,81.735,8093099988.0
2009-12-11 16:30:00,81.73,81.82,81.695,81.775,10140299981.0
2009-12-11 16:45:00,81.775,81.865,81.64,81.81,9751299993.0
2009-12-11 17:00:00,81.81,81.86,81.705,81.86,10946799993.0
2009-12-11 17:15:00,81.86,81.89,81.775,81.86,10839299984.0
2009-12-11 17:30:00,81.865,81.955,81.765,81.765,7192300001.0
2009-12-11 17:45:00,81.765,81.82,81.62,81.635,5729499999.0
2009-12-11 18:00:00,81.63,81.735,81.59,81.605,4296600001.0
2009-12-11 18:15:00,81.605,81.685,81.27,81.365,8047100005.0
2009-12-11 18:30:00,81.36,81.36,81.1,81.23,8241099995.0
2009-12-11 18:45:00,81.225,81.305,81.21,81.285,4646699999.0
2009-12-11 19:00:00,81.285,81.46,81.285,81.375,6401500005.0
2009-12-11 19:15:00,81.375,81.405,81.32,81.385,3574300001.0
2009-12-11 19:30:00,81.37,81.56,81.36,81.515,4693399999.0
2009-12-11 19:45:00,81.515,81.525,81.39,81.39,5713099993.0
2009-12-11 20:00:00,81.39,81.46,81.34,81.385,4098999999.0
2009-12-11 20:15:00,81.385,81.495,81.365,81.495,3233300000.0
2009-12-11 20:30:00,81.495,81.51,81.425,81.43,4290100000.0
2009-12-11 20:45:00,81.43,81.46,81.41,81.435,2933000000.0
2009-12-11 21:00:00,81.435,81.525,81.435,81.485,3400299999.0
2009-12-11 21:15:00,81.485,81.5,81.415,81.415,1712000002.0
2009-12-11 21:30:00,81.41,81.415,81.255,81.295,2149899999.0
2009-12-11 21:45:00,81.285,81.31,81.2,81.215,4077500000.0
2009-12-11 22:00:00,81.21,81.285,81.19,81.285,995200000.0
2009-12-11 22:15:00,81.275,81.375,81.26,81.345,790900000.0
2009-12-11 22:30:00,81.34,81.395,81.3,81.305,1446700000.0
2009-12-11 22:45:00,81.305,81.305,81.2,81.205,1639600000.0
2009-12-11 23:00:00,81.205,81.235,81.17,81.215,799400000.0
2009-12-11 23:15:00,81.215,81.24,81.15,81.22,1576200000.0
2009-12-11 23:30:00,81.22,81.345,81.215,81.34,1001000000.0
2009-12-11 23:45:00,81.345,81.365,81.27,81.31,1359000000.0
2009-12-14 00:00:00,81.05,81.085,80.965,81.04,367500000.0
2009-12-14 00:15:00,81.04,81.245,81.04,81.225,783900000.0
2009-12-14 00:30:00,81.225,81.24,81.075,81.16,915300000.0
2009-12-14 00:45:00,81.165,81.295,81.14,81.275,716400000.0
2009-12-14 01:00:00,81.27,81.385,81.245,81.275,959000000.0
2009-12-14 01:15:00,81.28,81.3,81.085,81.18,1000600000.0
2009-12-14 01:30:00,81.18,81.205,81.13,81.16,855200000.0
2009-12-14 01:45:00,81.165,81.285,81.165,81.27,1051400000.0
2009-12-14 02:00:00,81.27,81.36,81.105,81.155,2757400000.0
2009-12-14 02:15:00,81.155,81.17,81.075,81.12,2959999999.0
2009-12-14 02:30:00,81.125,81.195,80.945,80.97,3198399998.0
2009-12-14 02:45:00,80.97,80.97,80.775,80.785,3384299999.0
2009-12-14 03:00:00,80.77,80.825,80.625,80.73,3906900001.0
2009-12-14 03:15:00,80.725,80.835,80.705,80.805,2681500000.0
2009-12-14 03:30:00,80.805,80.865,80.745,80.755,2359900000.0
2009-12-14 03:45:00,80.755,80.77,80.29,80.405,4156500000.0
2009-12-14 04:00:00,80.41,80.435,80.27,80.295,2792450000.0
2009-12-14 04:15:00,80.29,80.315,80.245,80.3,1665050000.0
2009-12-14 04:30:00,80.3,80.34,80.24,80.28,2944300000.0
2009-12-14 04:45:00,80.285,80.365,80.26,80.34,2607000000.0
2009-12-14 05:00:00,80.34,80.47,80.34,80.4,2314500000.0
2009-12-14 05:15:00,80.4,80.405,80.24,80.275,2544800000.0
2009-12-14 05:30:00,80.275,80.295,80.145,80.15,2781799999.0
2009-12-14 05:45:00,80.155,80.24,80.035,80.165,2252100000.0
2009-12-14 06:00:00,80.16,80.26,80.135,80.245,1256700000.0
2009-12-14 06:15:00,80.245,80.96,80.155,80.865,6042099996.0
2009-12-14 06:30:00,80.87,81.09,80.735,80.925,4549300002.0
2009-12-14 06:45:00,80.925,81.005,80.875,80.885,2872600000.0
2009-12-14 07:00:00,80.89,81.015,80.865,80.975,2584500000.0
2009-12-14 07:15:00,80.975,80.99,80.8,80.83,2447000000.0
2009-12-14 07:30:00,80.83,80.885,80.78,80.8,2113200000.0
2009-12-14 07:45:00,80.805,80.805,80.725,80.775,2000200000.0
2009-12-14 08:00:00,80.775,80.92,80.76,80.905,2251800000.0
2009-12-14 08:15:00,80.9,80.91,80.59,80.735,2209400000.0
2009-12-14 08:30:00,80.735,80.845,80.61,80.81,2275100000.0
2009-12-14 08:45:00,80.81,80.81,80.655,80.755,2436600000.0
2009-12-14 09:00:00,80.755,80.765,80.59,80.745,2689000000.0
2009-12-14 09:15:00,80.745,80.77,80.655,80.7,2994800000.0
2009-12-14 09:30:00,80.705,80.785,80.665,80.745,3741900001.0
2009-12-14 09:45:00,80.75,80.81,80.65,80.65,4401000005.0
2009-12-14 10:00:00,80.655,80.885,80.645,80.785,5307999999.0
2009-12-14 10:15:00,80.785,80.785,80.69,80.74,5445799993.0
2009-12-14 10:30:00,80.74,80.79,80.655,80.665,3819800002.0
2009-12-14 10:45:00,80.665,80.73,80.61,80.715,5329100009.0
2009-12-14 11:00:00,80.715,80.73,80.555,80.565,6140900005.0
2009-12-14 11:15:00,80.56,80.57,80.435,80.48,5757600004.0
2009-12-14 11:30:00,80.485,80.605,80.475,80.545,4839200001.0
2009-12-14 11:45:00,80.55,80.585,80.52,80.545,4249699997.0
2009-12-14 12:00:00,80.545,80.615,80.535,80.6,3255799998.0
2009-12-14 12:15:00,80.6,80.69,80.595,80.61,3895599999.0
2009-12-14 12:30:00,80.615,80.63,80.565,80.61,3168099997.0
2009-12-14 12:45:00,80.61,80.635,80.455,80.475,4021399997.0
2009-12-14 13:00:00,80.48,80.49,80.38,80.4,4503799998.0
2009-12-14 13:15:00,80.4,80.465,80.375,80.425,4300300003.0
2009-12-14 13:30:00,80.425,80.555,80.405,80.52,3962099997.0
2009-12-14 13:45:00,80.525,80.535,80.455,80.52,3180300001.0
2009-12-14 14:00:00,80.515,80.66,80.47,80.615,4339899990.0
2009-12-14 14:15:00,80.615,80.66,80.56,80.64,3970000000.0
2009-12-14 14:30:00,80.64,80.66,80.595,80.605,3014799997.0
2009-12-14 14:45:00,80.61,80.65,80.54,80.585,4454399989.0
2009-12-14 15:00:00,80.585,80.63,80.575,80.61,2898099999.0
2009-12-14 15:15:00,80.615,80.715,80.585,80.71,3312399994.0
2009-12-14 15:30:00,80.7,80.7,80.6,80.61,4616200002.0
2009-12-14 15:45:00,80.61,80.635,80.535,80.61,3894300001.0
2009-12-14 16:00:00,80.61,80.74,80.59,80.705,4553999996.0
2009-12-14 16:15:00,80.705,80.78,80.695,80.735,4230800000.0
2009-12-14 16:30:00,80.735,80.755,80.6,80.635,7324399999.0
2009-12-14 16:45:00,80.64,80.765,80.625,80.745,6159200000.0
2009-12-14 17:00:00,80.745,80.745,80.625,80.705,6511900001.0
2009-12-14 17:15:00,80.705,80.775,80.66,80.755,7069600002.0
2009-12-14 17:30:00,80.76,80.84,80.755,80.805,6413799999.0
2009-12-14 17:45:00,80.805,80.94,80.805,80.89,6407399995.0
2009-12-14 18:00:00,80.88,80.925,80.855,80.9,4679199997.0
2009-12-14 18:15:00,80.895,80.98,80.89,80.97,6082300006.0
2009-12-14 18:30:00,80.97,81.25,80.97,81.2,8605100012.0
2009-12-14 18:45:00,81.2,81.25,81.13,81.145,3817800001.0
2009-12-14 19:00:00,81.155,81.215,81.13,81.175,6314100000.0
2009-12-14 19:15:00,81.18,81.285,81.15,81.18,6707700000.0
2009-12-14 19:30:00,81.18,81.26,81.09,81.09,6671099996.0
2009-12-14 19:45:00,81.095,81.19,81.085,81.185,4963899997.0
2009-12-14 20:00:00,81.185,81.205,81.115,81.18,3319099996.0
2009-12-14 20:15:00,81.185,81.265,81.17,81.26,2957900001.0
2009-12-14 20:30:00,81.255,81.29,81.165,81.18,2545099999.0
2009-12-14 20:45:00,81.18,81.215,81.15,81.2,3005799998.0
2009-12-14 21:00:00,81.2,81.26,81.19,81.225,3796200003.0
2009-12-14 21:15:00,81.225,81.23,81.19,81.205,3199299966.0
2009-12-14 21:30:00,81.205,81.235,81.18,81.195,2681499994.0
2009-12-14 21:45:00,81.195,81.28,81.17,81.23,5278599988.0
2009-12-14 22:00:00,81.24,81.27,81.22,81.235,1936299988.0
2009-12-14 22:15:00,81.23,81.305,81.21,81.245,3198499996.0
2009-12-14 22:30:00,81.245,81.27,81.205,81.205,2511500000.0
2009-12-14 22:45:00,81.21,81.225,81.185,81.185,3037999996.0
2009-12-14 23:00:00,81.185,81.26,81.185,81.205,1186100000.0
2009-12-14 23:15:00,81.205,81.26,81.205,81.225,894000000.0
2009-12-14 23:30:00,81.23,81.26,81.175,81.2,1063200000.0
2009-12-14 23:45:00,81.2,81.26,81.185,81.215,933700000.0
2009-12-15 00:00:00,81.215,81.26,81.145,81.18,388800000.0
2009-12-15 00:15:00,81.18,81.265,81.145,81.15,471000000.0
2009-12-15 00:30:00,81.15,81.2,81.145,81.155,509900000.0
2009-12-15 00:45:00,81.155,81.23,81.155,81.185,390900000.0
2009-12-15 01:00:00,81.19,81.215,81.14,81.15,1098000000.0
2009-12-15 01:15:00,81.15,81.195,81.11,81.165,1072600001.0
2009-12-15 01:30:00,81.165,81.255,81.129,81.225,989200000.0
2009-12-15 01:45:00,81.22,81.23,81.165,81.195,1085300000.0
2009-12-15 02:00:00,81.2,81.32,81.16,81.32,1259800000.0
2009-12-15 02:15:00,81.32,81.35,81.27,81.275,2840400000.0
2009-12-15 02:30:00,81.275,81.285,80.995,81.005,4198899997.0
2009-12-15 02:45:00,81.005,81.145,81.0,81.13,2719599999.0
2009-12-15 03:00:00,81.135,81.15,81.045,81.05,2338400000.0
2009-12-15 03:15:00,81.045,81.09,81.02,81.07,1652299999.0
2009-12-15 03:30:00,81.065,81.075,81.005,81.04,991100000.0
2009-12-15 03:45:00,81.04,81.14,81.02,81.13,1457899999.0
2009-12-15 04:00:00,81.13,81.13,81.06,81.09,1196000000.0
2009-12-15 04:15:00,81.09,81.1,80.97,80.98,2031400000.0
2009-12-15 04:30:00,80.98,81.005,80.955,80.965,1203900000.0
2009-12-15 04:45:00,80.965,81.015,80.96,80.995,1049100000.0
2009-12-15 05:00:00,80.995,81.1,80.99,81.09,1036500000.0
2009-12-15 05:15:00,81.09,81.11,81.025,81.04,1781500000.0
2009-12-15 05:30:00,81.04,81.065,81.0,81.03,2056899999.0
2009-12-15 05:45:00,81.03,81.08,81.03,81.065,1716500000.0
2009-12-15 06:00:00,81.06,81.085,81.025,81.04,1932100000.0
2009-12-15 06:15:00,81.04,81.155,81.03,81.15,1833399998.0
2009-12-15 06:30:00,81.15,81.28,81.145,81.215,2958800000.0
2009-12-15 06:45:00,81.215,81.325,81.215,81.23,3540400001.0
2009-12-15 07:00:00,81.245,81.29,81.2,81.22,3522799997.0
2009-12-15 07:15:00,81.225,81.24,81.175,81.19,3363599999.0
2009-12-15 07:30:00,81.19,81.19,81.045,81.115,3214100000.0
2009-12-15 07:45:00,81.115,81.12,81.035,81.08,3044500000.0
2009-12-15 08:00:00,81.08,81.175,81.065,81.15,2124900001.0
2009-12-15 08:15:00,81.145,81.16,81.055,81.1,2477400001.0
2009-12-15 08:30:00,81.1,81.15,81.095,81.14,1229000000.0
2009-12-15 08:45:00,81.14,81.17,81.11,81.155,1642100002.0
2009-12-15 09:00:00,81.155,81.285,81.155,81.235,4027900000.0
2009-12-15 09:15:00,81.23,81.28,81.175,81.22,3833399996.0
2009-12-15 09:30:00,81.22,81.22,81.11,81.12,4352799999.0
2009-12-15 09:45:00,81.125,81.19,81.08,81.155,5886300003.0
2009-12-15 10:00:00,81.155,81.16,80.99,81.045,6993099994.0
2009-12-15 10:15:00,81.035,81.04,80.775,80.79,6152700003.0
2009-12-15 10:30:00,80.795,80.95,80.76,80.92,4641899998.0
2009-12-15 10:45:00,80.92,80.98,80.905,80.96,4152200000.0
2009-12-15 11:00:00,80.965,81.11,80.94,81.03,5135500000.0
2009-12-15 11:15:00,81.03,81.075,80.975,81.01,5484899997.0
2009-12-15 11:30:00,81.01,81.045,80.915,81.005,5559099996.0
2009-12-15 11:45:00,81.005,81.03,80.885,80.925,6193099993.0
2009-12-15 12:00:00,80.935,80.97,80.85,80.945,5281799998.0
2009-12-15 12:15:00,80.945,81.1,80.935,81.08,4461499998.0
2009-12-15 12:30:00,81.08,81.14,81.055,81.095,4739099997.0
2009-12-15 12:45:00,81.085,81.155,81.065,81.115,3102800000.0
2009-12-15 13:00:00,81.115,81.195,81.065,81.1,3451000001.0
2009-12-15 13:15:00,81.105,81.14,81.04,81.045,2680999995.0
2009-12-15 13:30:00,81.045,81.135,81.035,81.125,3763600008.0
2009-12-15 13:45:00,81.125,81.17,81.08,81.12,2470500001.0
2009-12-15 14:00:00,81.125,81.155,81.065,81.13,4433999999.0
2009-12-15 14:15:00,81.135,81.14,80.96,80.98,4867299985.0
2009-12-15 14:30:00,80.98,81.15,80.95,81.145,4363200003.0
2009-12-15 14:45:00,81.145,81.15,81.05,81.085,4182100002.0
2009-12-15 15:00:00,81.08,81.165,81.06,81.135,4986099994.0
2009-12-15 15:15:00,81.13,81.21,81.105,81.14,4206500004.0
2009-12-15 15:30:00,81.135,81.175,80.965,81.12,8307799996.0
2009-12-15 15:45:00,81.12,81.29,81.115,81.22,10342499990.0
2009-12-15 16:00:00,81.22,81.31,81.175,81.255,7285599987.0
2009-12-15 16:15:00,81.26,81.325,81.145,81.165,6583799997.0
2009-12-15 16:30:00,81.165,81.235,81.115,81.165,6231999993.0
2009-12-15 16:45:00,81.165,81.215,81.085,81.085,5248800002.0
2009-12-15 17:00:00,81.085,81.3,81.065,81.29,7302299994.0
2009-12-15 17:15:00,81.285,81.51,81.285,81.39,7928999990.0
2009-12-15 17:30:00,81.385,81.505,81.355,81.495,5447799990.0
2009-12-15 17:45:00,81.495,81.545,81.415,81.54,5528199994.0
2009-12-15 18:00:00,81.54,81.54,81.395,81.4,6140600003.0
2009-12-15 18:15:00,81.4,81.485,81.4,81.47,5076999999.0
2009-12-15 18:30:00,81.465,81.565,81.465,81.495,5845799996.0
2009-12-15 18:45:00,81.495,81.555,81.45,81.505,4643900003.0
2009-12-15 19:00:00,81.505,81.535,81.48,81.515,3511199999.0
2009-12-15 19:15:00,81.535,81.535,81.405,81.405,3048800005.0
2009-12-15 19:30:00,81.41,81.415,81.335,81.34,3002100002.0
2009-12-15 19:45:00,81.34,81.355,81.245,81.26,3442299995.0
2009-12-15 20:00:00,81.265,81.375,81.24,81.34,4073800001.0
2009-12-15 20:15:00,81.345,81.345,81.24,81.24,2282000002.0
2009-12-15 20:30:00,81.245,81.29,81.125,81.21,4062200001.0
2009-12-15 20:45:00,81.21,81.3,81.21,81.26,3176000001.0
2009-12-15 21:00:00,81.26,81.34,81.25,81.34,3152800000.0
2009-12-15 21:15:00,81.345,81.36,81.285,81.3,2486699999.0
2009-12-15 21:30:00,81.3,81.355,81.295,81.32,2900399999.0
2009-12-15 21:45:00,81.32,81.375,81.265,81.315,4405199998.0
2009-12-15 22:00:00,81.315,81.37,81.3,81.3,2545000000.0
2009-12-15 22:15:00,81.3,81.31,81.185,81.205,4059599998.0
2009-12-15 22:30:00,81.205,81.21,81.085,81.11,4283499995.0
2009-12-15 22:45:00,81.11,81.195,81.08,81.17,3000600001.0
2009-12-15 23:00:00,81.18,81.275,81.175,81.245,732600000.0
2009-12-15 23:15:00,81.26,81.275,81.225,81.235,426000000.0
2009-12-15 23:30:00,81.235,81.26,81.19,81.255,1144200000.0
2009-12-15 23:45:00,81.255,81.26,81.19,81.19,1348100000.0
2009-12-16 00:00:00,81.19,81.205,81.08,81.145,430300000.0
2009-12-16 00:15:00,81.145,81.185,81.135,81.185,765100000.0
2009-12-16 00:30:00,81.195,81.21,81.14,81.19,841500000.0
2009-12-16 00:45:00,81.185,81.305,81.185,81.285,1026200000.0
2009-12-16 01:00:00,81.275,81.295,81.235,81.255,717299998.0
2009-12-16 01:15:00,81.255,81.305,81.245,81.265,1437800000.0
2009-12-16 01:30:00,81.27,81.275,81.204,81.22,1214899999.0
2009-12-16 01:45:00,81.22,81.23,81.05,81.07,3132200001.0
2009-12-16 02:00:00,81.065,81.085,80.955,81.035,3977999998.0
2009-12-16 02:15:00,81.035,81.245,81.035,81.225,2887200000.0
2009-12-16 02:30:00,81.235,81.235,80.81,81.025,4317800000.0
2009-12-16 02:45:00,81.025,81.085,80.985,81.065,5465200000.0
2009-12-16 03:00:00,81.065,81.07,80.615,80.705,5725900000.0
2009-12-16 03:15:00,80.705,80.755,80.66,80.68,5046700000.0
2009-12-16 03:30:00,80.685,80.69,80.595,80.61,6018200011.0
2009-12-16 03:45:00,80.61,80.665,80.605,80.665,3438800001.0
2009-12-16 04:00:00,80.66,80.72,80.65,80.665,3029200001.0
2009-12-16 04:15:00,80.67,80.7,80.665,80.69,2681099999.0
2009-12-16 04:30:00,80.69,80.72,80.66,80.68,2138700000.0
2009-12-16 04:45:00,80.68,80.695,80.62,80.62,2287600000.0
2009-12-16 05:00:00,80.62,80.645,80.505,80.635,3222200000.0
2009-12-16 05:15:00,80.635,80.665,80.445,80.58,4936700000.0
2009-12-16 05:30:00,80.575,80.625,80.54,80.545,2207900000.0
2009-12-16 05:45:00,80.54,80.55,80.465,80.51,2839600001.0
2009-12-16 06:00:00,80.51,80.56,80.405,80.465,2978500001.0
2009-12-16 06:15:00,80.465,80.555,80.465,80.52,1467900000.0
2009-12-16 06:30:00,80.52,80.53,80.41,80.435,2528600000.0
2009-12-16 06:45:00,80.44,80.485,80.36,80.425,4309500000.0
2009-12-16 07:00:00,80.425,80.445,80.305,80.315,3240599998.0
2009-12-16 07:15:00,80.31,80.335,80.21,80.31,3331250000.0
2009-12-16 07:30:00,80.31,80.505,80.28,80.465,2452800000.0
2009-12-16 07:45:00,80.46,80.48,80.405,80.42,1851300001.0
2009-12-16 08:00:00,80.42,80.54,80.42,80.535,2371800000.0
2009-12-16 08:15:00,80.535,80.62,80.495,80.535,4757000000.0
2009-12-16 08:30:00,80.535,80.58,80.505,80.515,3899199999.0
2009-12-16 08:45:00,80.52,80.605,80.51,80.555,2848300001.0
2009-12-16 09:00:00,80.555,80.675,80.555,80.635,4498000001.0
2009-12-16 09:15:00,80.635,80.65,80.475,80.485,4933200001.0
2009-12-16 09:30:00,80.485,80.59,80.445,80.455,4791300002.0
2009-12-16 09:45:00,80.455,80.515,80.335,80.43,7002999996.0
2009-12-16 10:00:00,80.43,80.55,80.415,80.495,5460000001.0
2009-12-16 10:15:00,80.495,80.555,80.365,80.385,4768999996.0
2009-12-16 10:30:00,80.39,80.425,80.295,80.37,4191500003.0
2009-12-16 10:45:00,80.37,80.605,80.36,80.585,4255300000.0
2009-12-16 11:00:00,80.59,80.675,80.51,80.525,4298599997.0
2009-12-16 11:15:00,80.52,80.55,80.445,80.475,3541700003.0
2009-12-16 11:30:00,80.475,80.705,80.475,80.69,5800599993.0
2009-12-16 11:45:00,80.695,80.76,80.51,80.56,5533499997.0
2009-12-16 12:00:00,80.55,80.7,80.53,80.635,4543299999.0
2009-12-16 12:15:00,80.635,80.74,80.605,80.625,5332799999.0
2009-12-16 12:30:00,80.625,80.66,80.575,80.61,3130200001.0
2009-12-16 12:45:00,80.61,80.685,80.61,80.665,2457200001.0
2009-12-16 13:00:00,80.665,80.72,80.63,80.7,2249000001.0
2009-12-16 13:15:00,80.7,80.805,80.65,80.79,3981800000.0
2009-12-16 13:30:00,80.79,80.79,80.655,80.725,3715600000.0
2009-12-16 13:45:00,80.735,80.785,80.68,80.73,3340100002.0
2009-12-16 14:00:00,80.72,80.77,80.585,80.625,5318299998.0
2009-12-16 14:15:00,80.63,80.7,80.575,80.67,3887699999.0
2009-12-16 14:30:00,80.68,80.695,80.595,80.69,3590399999.0
2009-12-16 14:45:00,80.69,80.695,80.58,80.62,4008899997.0
2009-12-16 15:00:00,80.62,80.725,80.62,80.72,3240699999.0
2009-12-16 15:15:00,80.715,80.805,80.675,80.78,3966799999.0
2009-12-16 15:30:00,80.77,80.815,80.695,80.735,5761399999.0
2009-12-16 15:45:00,80.735,80.79,80.73,80.75,3509799999.0
2009-12-16 16:00:00,80.745,80.77,80.645,80.65,3657700001.0
2009-12-16 16:15:00,80.65,80.695,80.57,80.585,2837800001.0
2009-12-16 16:30:00,80.58,80.81,80.58,80.76,4986200001.0
2009-12-16 16:45:00,80.76,80.855,80.745,80.79,5440700002.0
2009-12-16 17:00:00,80.79,80.825,80.755,80.8,5041800000.0
2009-12-16 17:15:00,80.8,80.8,80.655,80.7,5434699995.0
2009-12-16 17:30:00,80.705,80.825,80.705,80.725,3526199999.0
2009-12-16 17:45:00,80.73,80.755,80.55,80.55,3390000000.0
2009-12-16 18:00:00,80.55,80.61,80.505,80.57,3369599996.0
2009-12-16 18:15:00,80.575,80.615,80.49,80.585,5166999994.0
2009-12-16 18:30:00,80.58,80.705,80.575,80.685,4795400000.0
2009-12-16 18:45:00,80.685,80.77,80.665,80.68,5330900000.0
2009-12-16 19:00:00,80.68,80.72,80.655,80.655,4012399996.0
2009-12-16 19:15:00,80.655,80.735,80.63,80.7,5320200001.0
2009-12-16 19:30:00,80.7,80.755,80.695,80.745,4856900018.0
2009-12-16 19:45:00,80.745,80.745,80.655,80.655,2270899997.0
2009-12-16 20:00:00,80.655,80.76,80.655,80.735,3009999997.0
2009-12-16 20:15:00,80.74,80.805,80.72,80.775,4040299990.0
2009-12-16 20:30:00,80.77,80.82,80.75,80.775,3863999983.0
2009-12-16 20:45:00,80.77,80.795,80.69,80.695,5721799979.0
2009-12-16 21:00:00,80.695,80.865,80.695,80.745,4636599995.0
2009-12-16 21:15:00,80.745,80.895,80.66,80.89,6070599999.0
2009-12-16 21:30:00,80.89,80.975,80.82,80.9,9815699977.0
2009-12-16 21:45:00,80.9,80.91,80.75,80.895,7061899973.0
2009-12-16 22:00:00,80.89,81.0,80.805,80.955,8216799987.0
2009-12-16 22:15:00,80.95,80.975,80.87,80.885,5730999985.0
2009-12-16 22:30:00,80.885,80.935,80.855,80.87,4884099995.0
2009-12-16 22:45:00,80.88,80.905,80.835,80.86,6865699996.0
2009-12-16 23:00:00,80.86,80.94,80.85,80.885,875300000.0
2009-12-16 23:15:00,80.885,80.9,80.86,80.86,330400000.0
2009-12-16 23:30:00,80.865,80.935,80.845,80.845,471800000.0
2009-12-16 23:45:00,80.84,80.865,80.79,80.835,1070600000.0
2009-12-17 00:00:00,80.835,80.9,80.82,80.835,678600000.0
2009-12-17 00:15:00,80.84,80.845,80.795,80.795,352600000.0
2009-12-17 00:30:00,80.795,80.815,80.765,80.77,428400000.0
2009-12-17 00:45:00,80.77,80.845,80.77,80.82,478900000.0
2009-12-17 01:00:00,80.82,80.945,80.82,80.905,1522800000.0
2009-12-17 01:15:00,80.91,80.935,80.795,80.82,3624400000.0
2009-12-17 01:30:00,80.82,80.89,80.81,80.875,634800000.0
2009-12-17 01:45:00,80.875,80.885,80.765,80.785,1214900000.0
2009-12-17 02:00:00,80.785,80.865,80.73,80.84,2119000000.0
2009-12-17 02:15:00,80.84,80.89,80.815,80.87,2080200000.0
2009-12-17 02:30:00,80.875,80.92,80.855,80.92,1343400000.0
2009-12-17 02:45:00,80.92,80.975,80.895,80.945,2397999999.0
2009-12-17 03:00:00,80.945,80.955,80.725,80.74,2226600000.0
2009-12-17 03:15:00,80.735,80.825,80.735,80.815,1647300000.0
2009-12-17 03:30:00,80.81,80.83,80.745,80.755,1566100000.0
2009-12-17 03:45:00,80.755,80.815,80.585,80.685,5236999995.0
2009-12-17 04:00:00,80.685,80.82,80.655,80.795,3413900001.0
2009-12-17 04:15:00,80.795,80.81,80.73,80.745,1113500001.0
2009-12-17 04:30:00,80.74,80.78,80.67,80.675,1394600000.0
2009-12-17 04:45:00,80.675,80.705,80.575,80.6,4499500001.0
2009-12-17 05:00:00,80.6,80.61,80.37,80.37,5608299999.0
2009-12-17 05:15:00,80.37,80.645,80.335,80.525,3808899999.0
2009-12-17 05:30:00,80.52,80.57,80.425,80.43,3566900001.0
2009-12-17 05:45:00,80.43,80.505,80.365,80.435,2358099999.0
2009-12-17 06:00:00,80.43,80.495,80.325,80.325,2614400000.0
2009-12-17 06:15:00,80.335,80.39,80.25,80.25,3508300000.0
2009-12-17 06:30:00,80.255,80.31,79.99,80.04,5472399999.0
2009-12-17 06:45:00,80.04,80.22,79.995,80.19,4852499998.0
2009-12-17 07:00:00,80.185,80.245,80.1,80.2,2697700001.0
2009-12-17 07:15:00,80.2,80.205,80.13,80.17,2564100000.0
2009-12-17 07:30:00,80.17,80.17,80.05,80.115,2230500000.0
2009-12-17 07:45:00,80.115,80.125,79.98,80.055,2440100000.0
2009-12-17 08:00:00,80.045,80.095,79.975,80.005,2650899998.0
2009-12-17 08:15:00,80.01,80.095,79.965,80.0,2601800000.0
2009-12-17 08:30:00,80.0,80.22,79.98,80.115,2191900000.0
2009-12-17 08:45:00,80.115,80.205,80.115,80.175,1683299999.0
2009-12-17 09:00:00,80.175,80.185,79.925,79.96,5254599996.0
2009-12-17 09:15:00,79.96,79.965,79.815,79.875,5065099997.0
2009-12-17 09:30:00,79.875,79.915,79.655,79.79,7271600001.0
2009-12-17 09:45:00,79.79,80.03,79.76,79.995,6343799994.0
2009-12-17 10:00:00,79.995,80.005,79.815,79.98,6860199986.0
2009-12-17 10:15:00,79.985,80.025,79.935,79.96,4515399993.0
2009-12-17 10:30:00,79.955,80.02,79.865,79.905,5647799995.0
2009-12-17 10:45:00,79.895,80.095,79.89,80.06,5608599994.0
2009-12-17 11:00:00,80.055,80.075,79.965,80.03,7293399985.0
2009-12-17 11:15:00,80.035,80.105,80.015,80.085,4505500000.0
2009-12-17 11:30:00,80.085,80.085,79.965,79.975,7383699982.0
2009-12-17 11:45:00,79.975,80.03,79.915,79.96,6770699983.0
2009-12-17 12:00:00,79.965,80.035,79.935,79.985,3609699999.0
2009-12-17 12:15:00,79.985,80.02,79.9,79.92,2668100000.0
2009-12-17 12:30:00,79.92,79.965,79.84,79.865,5323599985.0
2009-12-17 12:45:00,79.865,79.955,79.855,79.935,4096600001.0
2009-12-17 13:00:00,79.935,80.015,79.855,79.89,5432499994.0
2009-12-17 13:15:00,79.89,79.925,79.825,79.885,3496099991.0
2009-12-17 13:30:00,79.885,79.93,79.81,79.92,3240599990.0
2009-12-17 13:45:00,79.92,79.925,79.79,79.84,3145199994.0
2009-12-17 14:00:00,79.835,79.965,79.825,79.89,3433199990.0
2009-12-17 14:15:00,79.89,79.92,79.855,79.88,3475499992.0
2009-12-17 14:30:00,79.875,79.93,79.855,79.89,3667999997.0
2009-12-17 14:45:00,79.89,79.93,79.72,79.735,3220699993.0
2009-12-17 15:00:00,79.735,79.865,79.655,79.815,5938600000.0
2009-12-17 15:15:00,79.815,79.845,79.77,79.785,4825700000.0
2009-12-17 15:30:00,79.775,79.81,79.68,79.7,6537400000.0
2009-12-17 15:45:00,79.7,79.83,79.695,79.815,4549199997.0
2009-12-17 16:00:00,79.81,79.85,79.745,79.83,4341199999.0
2009-12-17 16:15:00,79.83,79.83,79.715,79.825,4781200000.0
2009-12-17 16:30:00,79.83,79.985,79.765,79.915,4435600002.0
2009-12-17 16:45:00,79.92,79.92,79.795,79.845,4486200002.0
2009-12-17 17:00:00,79.825,80.03,79.81,79.93,7503899989.0
2009-12-17 17:15:00,79.935,79.98,79.875,79.97,4953900002.0
2009-12-17 17:30:00,79.97,80.075,79.955,80.065,6838799996.0
2009-12-17 17:45:00,80.065,80.105,79.94,79.98,4908199999.0
2009-12-17 18:00:00,79.975,80.04,79.915,79.925,6652900001.0
2009-12-17 18:15:00,79.925,80.045,79.925,80.02,4851100001.0
2009-12-17 18:30:00,80.02,80.02,79.89,79.93,5887199992.0
2009-12-17 18:45:00,79.93,80.025,79.92,80.0,7045099986.0
2009-12-17 19:00:00,80.0,80.02,79.86,79.88,5030599983.0
2009-12-17 19:15:00,79.88,79.915,79.82,79.885,3625699998.0
2009-12-17 19:30:00,79.89,79.945,79.855,79.86,6005199979.0
2009-12-17 19:45:00,79.855,79.905,79.78,79.905,5542900001.0
2009-12-17 20:00:00,79.905,79.91,79.795,79.83,2747899999.0
2009-12-17 20:15:00,79.83,79.83,79.725,79.785,1987199999.0
2009-12-17 20:30:00,79.785,79.82,79.68,79.69,5353200010.0
2009-12-17 20:45:00,79.69,79.725,79.625,79.715,3771600000.0
2009-12-17 21:00:00,79.72,79.82,79.715,79.79,3730499994.0
2009-12-17 21:15:00,79.79,79.815,79.62,79.67,5109999989.0
2009-12-17 21:30:00,79.67,79.785,79.625,79.745,4492399991.0
2009-12-17 21:45:00,79.755,79.84,79.735,79.775,4223899984.0
2009-12-17 22:00:00,79.775,79.835,79.73,79.805,3157799994.0
2009-12-17 22:15:00,79.805,79.835,79.74,79.81,4267599989.0
2009-12-17 22:30:00,79.815,79.865,79.785,79.8,4266499980.0
2009-12-17 22:45:00,79.8,79.8,79.67,79.755,4452999993.0
2009-12-17 23:00:00,79.755,79.79,79.715,79.72,1760500000.0
2009-12-17 23:15:00,79.715,79.76,79.695,79.735,635500000.0
2009-12-17 23:30:00,79.735,79.795,79.73,79.79,441900000.0
2009-12-17 23:45:00,79.79,79.82,79.74,79.76,631700000.0
2009-12-18 00:00:00,79.75,79.825,79.745,79.8,180800000.0
2009-12-18 00:15:00,79.845,79.87,79.76,79.77,742300000.0
2009-12-18 00:30:00,79.77,79.79,79.725,79.73,682200000.0
2009-12-18 00:45:00,79.735,79.855,79.694,79.715,1056400000.0
2009-12-18 01:00:00,79.715,79.72,79.075,79.245,3773500000.0
2009-12-18 01:15:00,79.245,79.35,79.025,79.03,3631499999.0
2009-12-18 01:30:00,79.025,79.365,78.95,79.265,3980500000.0
2009-12-18 01:45:00,79.27,79.465,79.26,79.34,3362699999.0
2009-12-18 02:00:00,79.335,79.43,79.23,79.31,3483000000.0
2009-12-18 02:15:00,79.31,79.325,79.08,79.105,2845000000.0
2009-12-18 02:30:00,79.105,79.125,78.595,78.875,4293500000.0
2009-12-18 02:45:00,78.87,79.26,78.805,79.22,3777700000.0
2009-12-18 03:00:00,79.23,79.31,79.205,79.21,3183600000.0
2009-12-18 03:15:00,79.21,79.25,79.125,79.145,2680400000.0
2009-12-18 03:30:00,79.15,79.305,79.135,79.295,3420899999.0
2009-12-18 03:45:00,79.305,79.425,79.29,79.415,2313600000.0
2009-12-18 04:00:00,79.42,79.89,79.375,79.715,3873000000.0
2009-12-18 04:15:00,79.715,79.905,79.68,79.775,4099499999.0
2009-12-18 04:30:00,79.775,79.79,79.63,79.7,2820400000.0
2009-12-18 04:45:00,79.71,79.85,79.665,79.7,3127500000.0
2009-12-18 05:00:00,79.705,79.815,79.675,79.725,1702200000.0
2009-12-18 05:15:00,79.73,79.775,79.48,79.615,2715500000.0
2009-12-18 05:30:00,79.615,79.695,79.525,79.645,2244100000.0
2009-12-18 05:45:00,79.645,79.675,79.54,79.65,2198200000.0
2009-12-18 06:00:00,79.65,79.65,79.535,79.555,1824000000.0
2009-12-18 06:15:00,79.555,79.62,79.535,79.545,1325700000.0
2009-12-18 06:30:00,79.545,79.55,79.325,79.445,2584500000.0
2009-12-18 06:45:00,79.445,79.48,79.405,79.425,1849100000.0
2009-12-18 07:00:00,79.43,79.525,79.425,79.51,1453700000.0
2009-12-18 07:15:00,79.515,79.62,79.48,79.595,2343500000.0
2009-12-18 07:30:00,79.59,79.735,79.59,79.635,2009500000.0
2009-12-18 07:45:00,79.63,79.73,79.585,79.715,2195000000.0
2009-12-18 08:00:00,79.72,79.72,79.635,79.69,2471800000.0
2009-12-18 08:15:00,79.685,79.7,79.565,79.645,1902000000.0
2009-12-18 08:30:00,79.645,79.715,79.54,79.575,1562000001.0
2009-12-18 08:45:00,79.57,79.655,79.555,79.605,2141000000.0
2009-12-18 09:00:00,79.605,79.665,79.49,79.625,3679900000.0
2009-12-18 09:15:00,79.62,79.73,79.585,79.66,4139699994.0
2009-12-18 09:30:00,79.665,79.725,79.625,79.68,4832199986.0
2009-12-18 09:45:00,79.68,79.935,79.68,79.77,7152399995.0
2009-12-18 10:00:00,79.77,80.175,79.765,80.11,8388700001.0
2009-12-18 10:15:00,80.11,80.335,80.075,80.27,11015099987.0
2009-12-18 10:30:00,80.275,80.335,80.14,80.155,11802499977.0
2009-12-18 10:45:00,80.155,80.24,80.115,80.145,6643999986.0
2009-12-18 11:00:00,80.145,80.27,80.075,80.09,9023299993.0
2009-12-18 11:15:00,80.09,80.115,79.98,79.98,7541599989.0
2009-12-18 11:30:00,79.98,80.09,79.96,80.07,5160999997.0
2009-12-18 11:45:00,80.07,80.225,80.045,80.215,6029199981.0
2009-12-18 12:00:00,80.21,80.22,80.1,80.205,5803300002.0
2009-12-18 12:15:00,80.21,80.25,80.155,80.205,4779900001.0
2009-12-18 12:30:00,80.205,80.285,80.165,80.18,8253599986.0
2009-12-18 12:45:00,80.18,80.3,80.14,80.285,6843399991.0
2009-12-18 13:00:00,80.295,80.435,80.255,80.415,4918800001.0
2009-12-18 13:15:00,80.42,80.435,80.38,80.38,4528699997.0
2009-12-18 13:30:00,80.38,80.465,80.38,80.42,4930600005.0
2009-12-18 13:45:00,80.42,80.445,80.28,80.28,6645499977.0
2009-12-18 14:00:00,80.28,80.31,80.06,80.165,8242399997.0
2009-12-18 14:15:00,80.16,80.315,80.135,80.28,5974199992.0
2009-12-18 14:30:00,80.29,80.41,80.225,80.4,5902599998.0
2009-12-18 14:45:00,80.4,80.425,80.305,80.325,5568299994.0
2009-12-18 15:00:00,80.325,80.36,80.225,80.24,7265900000.0
2009-12-18 15:15:00,80.24,80.27,80.165,80.225,5702600003.0
2009-12-18 15:30:00,80.225,80.265,80.13,80.205,6023499993.0
2009-12-18 15:45:00,80.205,80.285,80.17,80.235,6087699990.0
2009-12-18 16:00:00,80.235,80.3,80.17,80.265,7856599993.0
2009-12-18 16:15:00,80.27,80.32,80.245,80.275,4734300002.0
2009-12-18 16:30:00,80.275,80.36,80.215,80.35,4045100001.0
2009-12-18 16:45:00,80.35,80.485,80.345,80.46,8701999989.0
2009-12-18 17:00:00,80.465,80.515,80.415,80.46,7440799987.0
2009-12-18 17:15:00,80.46,80.565,80.415,80.485,9283699996.0
2009-12-18 17:30:00,80.485,80.59,80.39,80.495,8249599994.0
2009-12-18 17:45:00,80.495,80.595,80.37,80.48,10495699997.0
2009-12-18 18:00:00,80.48,80.54,80.36,80.38,8774000005.0
2009-12-18 18:15:00,80.38,80.38,80.115,80.13,7134799995.0
2009-12-18 18:30:00,80.135,80.205,80.06,80.12,6183899996.0
2009-12-18 18:45:00,80.1,80.215,80.005,80.2,4372500005.0
2009-12-18 19:00:00,80.2,80.36,80.125,80.355,5079999993.0
2009-12-18 19:15:00,80.355,80.425,80.34,80.39,4564499999.0
2009-12-18 19:30:00,80.395,80.435,80.35,80.415,5963399991.0
2009-12-18 19:45:00,80.415,80.49,80.395,80.455,6410999976.0
2009-12-18 20:00:00,80.445,80.49,80.41,80.445,5540899995.0
2009-12-18 20:15:00,80.445,80.455,80.365,80.425,5058299973.0
2009-12-18 20:30:00,80.43,80.49,80.43,80.44,3959500000.0
2009-12-18 20:45:00,80.435,80.45,80.315,80.325,4066799990.0
2009-12-18 21:00:00,80.325,80.33,80.24,80.24,3538999991.0
2009-12-18 21:15:00,80.24,80.345,80.195,80.32,4013399999.0
2009-12-18 21:30:00,80.32,80.43,80.305,80.415,2430499994.0
2009-12-18 21:45:00,80.415,80.485,80.385,80.475,7110899976.0
2009-12-18 22:00:00,80.48,80.51,80.45,80.49,1948400000.0
2009-12-18 22:15:00,80.485,80.525,80.445,80.445,2106500000.0
2009-12-18 22:30:00,80.445,80.455,80.42,80.445,1040900000.0
2009-12-18 22:45:00,80.445,80.48,80.395,80.445,2147400000.0
2009-12-18 23:00:00,80.445,80.495,80.4,80.42,954400000.0
2009-12-18 23:15:00,80.42,80.505,80.4,80.5,1025100000.0
2009-12-18 23:30:00,80.505,80.605,80.495,80.505,1525000000.0
2009-12-18 23:45:00,80.505,80.565,80.44,80.46,574400000.0
2009-12-21 00:00:00,80.405,80.61,80.405,80.545,391300000.0
2009-12-21 00:15:00,80.545,80.565,80.465,80.49,472000000.0
2009-12-21 00:30:00,80.485,80.625,80.485,80.55,470700000.0
2009-12-21 00:45:00,80.55,80.56,80.43,80.455,329800000.0
2009-12-21 01:00:00,80.455,80.61,80.445,80.505,459760000.0
2009-12-21 01:15:00,80.505,80.515,80.435,80.465,407200000.0
2009-12-21 01:30:00,80.465,80.505,80.425,80.48,615499999.0
2009-12-21 01:45:00,80.48,80.48,80.305,80.37,765600000.0
2009-12-21 02:00:00,80.37,80.435,80.335,80.345,1313500000.0
2009-12-21 02:15:00,80.345,80.45,80.31,80.385,1445400000.0
2009-12-21 02:30:00,80.385,80.475,80.385,80.425,897500000.0
2009-12-21 02:45:00,80.43,80.58,80.41,80.42,907100000.0
2009-12-21 03:00:00,80.42,80.505,80.31,80.355,908200000.0
2009-12-21 03:15:00,80.355,80.41,80.275,80.345,1310400000.0
2009-12-21 03:30:00,80.37,80.41,80.245,80.31,1005400000.0
2009-12-21 03:45:00,80.305,80.305,80.155,80.215,1473000000.0
2009-12-21 04:00:00,80.22,80.26,80.155,80.155,848000000.0
2009-12-21 04:15:00,80.155,80.26,80.12,80.26,971400000.0
2009-12-21 04:30:00,80.26,80.28,80.23,80.26,750000000.0
2009-12-21 04:45:00,80.26,80.265,80.185,80.245,1191200000.0
2009-12-21 05:00:00,80.24,80.385,80.2,80.37,755100000.0
2009-12-21 05:15:00,80.365,80.405,80.345,80.365,443600000.0
2009-12-21 05:30:00,80.365,80.415,80.34,80.385,1172800000.0
2009-12-21 05:45:00,80.38,80.405,80.305,80.33,635800000.0
2009-12-21 06:00:00,80.325,80.335,80.17,80.19,856300000.0
2009-12-21 06:15:00,80.19,80.205,80.105,80.11,1164200000.0
2009-12-21 06:30:00,80.115,80.23,80.105,80.19,1636700000.0
2009-12-21 06:45:00,80.19,80.2,80.1,80.1,607300000.0
2009-12-21 07:00:00,80.1,80.16,80.08,80.11,433200000.0
2009-12-21 07:15:00,80.11,80.11,80.01,80.095,668000000.0
2009-12-21 07:30:00,80.095,80.125,80.005,80.015,584800000.0
2009-12-21 07:45:00,80.02,80.045,79.945,79.95,807400000.0
2009-12-21 08:00:00,79.965,80.08,79.835,79.925,1003600000.0
2009-12-21 08:15:00,79.92,80.045,79.885,79.96,911900000.0
2009-12-21 08:30:00,79.96,79.985,79.86,79.96,750600000.0
2009-12-21 08:45:00,79.96,80.045,79.925,79.965,614700000.0
2009-12-21 09:00:00,79.955,80.09,79.885,80.065,997600000.0
2009-12-21 09:15:00,80.07,80.09,79.99,79.99,1015200000.0
2009-12-21 09:30:00,79.99,80.06,79.985,80.035,478300000.0
2009-12-21 09:45:00,80.04,80.05,79.95,79.965,747500000.0
2009-12-21 10:00:00,79.955,80.06,79.935,79.99,1056200000.0
2009-12-21 10:15:00,79.99,80.0,79.91,79.955,784500000.0
2009-12-21 10:30:00,79.95,80.01,79.905,79.985,952700000.0
2009-12-21 10:45:00,79.985,80.005,79.87,79.895,1114999998.0
2009-12-21 11:00:00,79.89,79.915,79.82,79.855,1135800000.0
2009-12-21 11:15:00,79.86,79.9,79.735,79.885,1272699999.0
2009-12-21 11:30:00,79.88,79.955,79.845,79.935,1012300000.0
2009-12-21 11:45:00,79.935,80.02,79.92,79.98,917899999.0
2009-12-21 12:00:00,79.975,79.995,79.93,79.96,479700001.0
2009-12-21 12:15:00,79.965,79.98,79.87,79.935,880800000.0
2009-12-21 12:30:00,79.93,80.03,79.92,80.015,670600000.0
2009-12-21 12:45:00,80.005,80.02,79.965,79.985,502200000.0
2009-12-21 13:00:00,79.985,80.01,79.94,79.96,588100000.0
2009-12-21 13:15:00,79.96,80.07,79.96,80.045,675800000.0
2009-12-21 13:30:00,80.045,80.155,80.03,80.13,641400000.0
2009-12-21 13:45:00,80.135,80.22,80.12,80.2,805800000.0
2009-12-21 14:00:00,80.2,80.21,80.105,80.115,785999999.0
2009-12-21 14:15:00,80.115,80.22,80.085,80.21,1162600000.0
2009-12-21 14:30:00,80.215,80.23,80.17,80.21,654500000.0
2009-12-21 14:45:00,80.21,80.295,80.185,80.215,732700000.0
2009-12-21 15:00:00,80.215,80.265,80.195,80.245,588600000.0
2009-12-21 15:15:00,80.235,80.26,80.18,80.235,638600000.0
2009-12-21 15:30:00,80.225,80.23,80.155,80.17,769400000.0
2009-12-21 15:45:00,80.165,80.2,80.09,80.09,786800000.0
2009-12-21 16:00:00,80.09,80.21,80.09,80.195,869800000.0
2009-12-21 16:15:00,80.195,80.28,80.155,80.215,1223199999.0
2009-12-21 16:30:00,80.21,80.375,80.205,80.315,1098400000.0
2009-12-21 16:45:00,80.325,80.38,80.24,80.295,1048000000.0
2009-12-21 17:00:00,80.3,80.34,80.235,80.315,1433000000.0
2009-12-21 17:15:00,80.315,80.38,80.285,80.3,1024100000.0
2009-12-21 17:30:00,80.305,80.46,80.295,80.425,893500000.0
2009-12-21 17:45:00,80.425,80.445,80.36,80.36,1088200001.0
2009-12-21 18:00:00,80.355,80.365,80.205,80.225,1066700001.0
2009-12-21 18:15:00,80.23,80.255,80.155,80.155,938300000.0
2009-12-21 18:30:00,80.155,80.305,80.155,80.265,1005299999.0
2009-12-21 18:45:00,80.265,80.33,80.25,80.315,565500000.0
2009-12-21 19:00:00,80.315,80.37,80.27,80.27,536900000.0
2009-12-21 19:15:00,80.27,80.36,80.265,80.305,609100000.0
2009-12-21 19:30:00,80.305,80.325,80.19,80.195,630300000.0
2009-12-21 19:45:00,80.195,80.25,80.145,80.25,762500000.0
2009-12-21 20:00:00,80.255,80.26,80.155,80.17,2229299997.0
2009-12-21 20:15:00,80.17,80.365,80.16,80.355,2685100000.0
2009-12-21 20:30:00,80.36,80.365,80.25,80.27,2427800002.0
2009-12-21 20:45:00,80.27,80.315,80.265,80.3,1779700003.0
2009-12-21 21:00:00,80.3,80.36,80.295,80.315,1582400002.0
2009-12-21 21:15:00,80.315,80.385,80.295,80.385,2220300000.0
2009-12-21 21:30:00,80.38,80.405,80.34,80.385,2458800001.0
2009-12-21 21:45:00,80.385,80.415,80.27,80.305,2477899997.0
2009-12-21 22:00:00,80.305,80.38,80.295,80.34,2340299997.0
2009-12-21 22:15:00,80.34,80.39,80.3,80.355,2789500003.0
2009-12-21 22:30:00,80.355,80.44,80.345,80.41,1671499998.0
2009-12-21 22:45:00,80.41,80.425,80.385,80.39,1127100000.0
2009-12-21 23:00:00,80.385,80.39,80.315,80.35,707300000.0
2009-12-21 23:15:00,80.35,80.385,80.315,80.375,1158200000.0
2009-12-21 23:30:00,80.385,80.385,80.323,80.38,939000000.0
2009-12-21 23:45:00,80.37,80.385,80.28,80.345,749700000.0
2009-12-22 00:00:00,80.335,80.34,80.22,80.24,376300000.0
2009-12-22 00:15:00,80.24,80.29,80.065,80.105,1005900000.0
2009-12-22 00:30:00,80.105,80.135,80.1,80.12,566200000.0
2009-12-22 00:45:00,80.125,80.205,80.06,80.19,298400000.0
2009-12-22 01:00:00,80.19,80.2,80.09,80.095,408800000.0
2009-12-22 01:15:00,80.1,80.12,80.025,80.06,191300000.0
2009-12-22 01:30:00,80.055,80.115,80.01,80.115,895300000.0
2009-12-22 01:45:00,80.115,80.17,80.035,80.17,1091500000.0
2009-12-22 02:00:00,80.17,80.255,80.095,80.1,1201000000.0
2009-12-22 02:15:00,80.1,80.16,80.055,80.085,1492000000.0
2009-12-22 02:30:00,80.085,80.12,79.925,79.925,1101400000.0
2009-12-22 02:45:00,79.925,80.165,79.895,80.145,1923100000.0
2009-12-22 03:00:00,80.145,80.27,80.055,80.155,1706199999.0
2009-12-22 03:15:00,80.14,80.36,80.135,80.27,1509500000.0
2009-12-22 03:30:00,80.28,80.335,80.15,80.225,849600000.0
2009-12-22 03:45:00,80.23,80.25,80.16,80.245,576300000.0
2009-12-22 04:00:00,80.245,80.355,80.14,80.15,708000000.0
2009-12-22 04:15:00,80.15,80.19,80.065,80.155,758700000.0
2009-12-22 04:30:00,80.155,80.21,80.115,80.19,1470800000.0
2009-12-22 04:45:00,80.185,80.295,80.175,80.27,1512199999.0
2009-12-22 05:00:00,80.27,80.305,80.235,80.24,856800000.0
2009-12-22 05:15:00,80.245,80.265,80.2,80.24,656900000.0
2009-12-22 05:30:00,80.24,80.255,80.17,80.215,1361400000.0
2009-12-22 05:45:00,80.215,80.225,80.16,80.19,1401399998.0
2009-12-22 06:00:00,80.195,80.265,80.19,80.255,1078600000.0
2009-12-22 06:15:00,80.25,80.275,80.23,80.25,1047200000.0
2009-12-22 06:30:00,80.25,80.35,80.245,80.285,1214400000.0
2009-12-22 06:45:00,80.285,80.31,80.265,80.295,915200000.0
2009-12-22 07:00:00,80.29,80.315,80.245,80.27,1403799999.0
2009-12-22 07:15:00,80.27,80.285,80.205,80.235,1716599999.0
2009-12-22 07:30:00,80.24,80.28,80.21,80.275,1359700000.0
2009-12-22 07:45:00,80.275,80.305,80.22,80.225,1813799999.0
2009-12-22 08:00:00,80.225,80.25,80.175,80.22,1007800000.0
2009-12-22 08:15:00,80.225,80.295,80.22,80.255,968700000.0
2009-12-22 08:30:00,80.26,80.27,80.215,80.22,789600001.0
2009-12-22 08:45:00,80.22,80.24,80.175,80.23,1542300000.0
2009-12-22 09:00:00,80.235,80.345,80.175,80.245,3652000000.0
2009-12-22 09:15:00,80.24,80.325,80.185,80.315,4850700000.0
2009-12-22 09:30:00,80.29,80.36,80.23,80.325,9018399897.0
2009-12-22 09:45:00,80.325,80.395,80.205,80.255,5393700000.0
2009-12-22 10:00:00,80.255,80.395,80.235,80.355,5673100000.0
2009-12-22 10:15:00,80.365,80.545,80.335,80.545,4224199997.0
2009-12-22 10:30:00,80.52,80.555,80.375,80.485,7680499988.0
2009-12-22 10:45:00,80.455,80.595,80.435,80.575,6038099999.0
2009-12-22 11:00:00,80.575,80.585,80.47,80.485,5174500000.0
2009-12-22 11:15:00,80.47,80.565,80.335,80.345,5270300000.0
2009-12-22 11:30:00,80.355,80.415,80.295,80.395,3569600000.0
2009-12-22 11:45:00,80.4,80.415,80.275,80.33,4337300000.0
2009-12-22 12:00:00,80.33,80.375,80.3,80.365,2724100001.0
2009-12-22 12:15:00,80.36,80.37,80.275,80.305,2683500000.0
2009-12-22 12:30:00,80.295,80.315,80.245,80.265,3137200000.0
2009-12-22 12:45:00,80.265,80.375,80.26,80.355,3664399997.0
2009-12-22 13:00:00,80.355,80.415,80.335,80.405,2290299998.0
2009-12-22 13:15:00,80.395,80.405,80.305,80.345,3128400003.0
2009-12-22 13:30:00,80.32,80.355,80.215,80.245,5128699984.0
2009-12-22 13:45:00,80.245,80.355,80.2,80.325,7499699992.0
2009-12-22 14:00:00,80.325,80.355,80.265,80.325,4280000002.0
2009-12-22 14:15:00,80.34,80.385,80.305,80.335,3216099995.0
2009-12-22 14:30:00,80.335,80.395,80.315,80.355,3738899998.0
2009-12-22 14:45:00,80.345,80.435,80.265,80.425,7142899992.0
2009-12-22 15:00:00,80.425,80.485,80.375,80.455,7751100001.0
2009-12-22 15:15:00,80.435,80.505,80.385,80.435,6427000004.0
2009-12-22 15:30:00,80.435,80.505,80.28,80.395,11025100000.0
2009-12-22 15:45:00,80.425,80.455,80.335,80.455,6929300005.0
2009-12-22 16:00:00,80.435,80.515,80.41,80.47,6828199993.0
2009-12-22 16:15:00,80.475,80.535,80.41,80.515,7066000001.0
2009-12-22 16:30:00,80.505,80.615,80.46,80.545,10218499997.0
2009-12-22 16:45:00,80.545,80.575,80.455,80.49,5509600008.0
2009-12-22 17:00:00,80.505,80.6,80.495,80.515,6001100000.0
2009-12-22 17:15:00,80.515,80.6,80.475,80.575,4958600008.0
2009-12-22 17:30:00,80.575,80.585,80.42,80.43,6145300006.0
2009-12-22 17:45:00,80.435,80.475,80.34,80.36,7289200003.0
2009-12-22 18:00:00,80.365,80.425,80.31,80.395,5793799999.0
2009-12-22 18:15:00,80.4,80.43,80.335,80.37,3242200009.0
2009-12-22 18:30:00,80.375,80.375,80.295,80.355,4706100008.0
2009-12-22 18:45:00,80.35,80.44,80.35,80.405,2452899998.0
2009-12-22 19:00:00,80.42,80.505,80.385,80.465,5851399993.0
2009-12-22 19:15:00,80.465,80.495,80.435,80.455,3873700000.0
2009-12-22 19:30:00,80.465,80.505,80.435,80.435,5039799990.0
2009-12-22 19:45:00,80.435,80.575,80.425,80.565,5592999992.0
2009-12-22 20:00:00,80.56,80.585,80.475,80.475,4669799993.0
2009-12-22 20:15:00,80.475,80.475,80.405,80.445,3818499995.0
2009-12-22 20:30:00,80.445,80.525,80.44,80.495,5551999974.0
2009-12-22 20:45:00,80.485,80.51,80.45,80.505,3366599983.0
2009-12-22 21:00:00,80.495,80.525,80.475,80.5,4262000002.0
2009-12-22 21:15:00,80.5,80.545,80.475,80.495,3212399992.0
2009-12-22 21:30:00,80.495,80.555,80.46,80.54,3159499995.0
2009-12-22 21:45:00,80.545,80.555,80.425,80.475,3877799995.0
2009-12-22 22:00:00,80.475,80.525,80.445,80.475,3409299992.0
2009-12-22 22:15:00,80.475,80.515,80.43,80.455,3217499980.0
2009-12-22 22:30:00,80.455,80.475,80.385,80.41,3240699987.0
2009-12-22 22:45:00,80.41,80.425,80.35,80.385,3185499982.0
2009-12-22 23:00:00,80.39,80.475,80.355,80.395,1641000000.0
2009-12-22 23:15:00,80.405,80.415,80.355,80.395,866800001.0
2009-12-22 23:30:00,80.42,80.46,80.395,80.405,290000000.0
2009-12-22 23:45:00,80.435,80.46,80.37,80.375,998900000.0
2009-12-23 00:00:00,80.38,80.445,80.365,80.395,305600000.0
2009-12-23 00:15:00,80.39,80.47,80.385,80.39,256100000.0
2009-12-23 00:30:00,80.39,80.415,80.295,80.38,407800000.0
2009-12-23 00:45:00,80.38,80.38,80.315,80.33,430100000.0
2009-12-23 01:00:00,80.32,80.455,80.32,80.42,939700000.0
2009-12-23 01:15:00,80.43,80.465,80.415,80.425,761700000.0
2009-12-23 01:30:00,80.425,80.43,80.335,80.38,1406200000.0
2009-12-23 01:45:00,80.38,80.485,80.37,80.47,1794100000.0
2009-12-23 02:00:00,80.47,80.505,80.455,80.47,1568000000.0
2009-12-23 02:15:00,80.47,80.475,80.415,80.42,1412399997.0
2009-12-23 02:30:00,80.425,80.43,80.32,80.35,3044999993.0
2009-12-23 02:45:00,80.35,80.45,80.325,80.425,2700600002.0
2009-12-23 03:00:00,80.425,80.445,80.29,80.315,2412199999.0
2009-12-23 03:15:00,80.32,80.39,80.305,80.37,3047000000.0
2009-12-23 03:30:00,80.375,80.44,80.35,80.415,3109999998.0
2009-12-23 03:45:00,80.415,80.42,80.34,80.375,3736699992.0
2009-12-23 04:00:00,80.375,80.425,80.365,80.37,2631000000.0
2009-12-23 04:15:00,80.365,80.465,80.36,80.46,2210399996.0
2009-12-23 04:30:00,80.455,80.475,80.365,80.37,1942600000.0
2009-12-23 04:45:00,80.37,80.43,80.345,80.345,1509799999.0
2009-12-23 05:00:00,80.345,80.41,80.305,80.41,2837299999.0
2009-12-23 05:15:00,80.41,80.425,80.32,80.35,1711100000.0
2009-12-23 05:30:00,80.345,80.355,80.31,80.335,1160000000.0
2009-12-23 05:45:00,80.34,80.375,80.285,80.36,2250599998.0
2009-12-23 06:00:00,80.365,80.375,80.285,80.305,1115500000.0
2009-12-23 06:15:00,80.31,80.36,80.245,80.315,2612599999.0
2009-12-23 06:30:00,80.315,80.35,80.285,80.295,1460399999.0
2009-12-23 06:45:00,80.295,80.325,80.275,80.295,1448000000.0
2009-12-23 07:00:00,80.285,80.32,80.265,80.3,833200000.0
2009-12-23 07:15:00,80.3,80.355,80.25,80.325,2121400001.0
2009-12-23 07:30:00,80.325,80.33,80.275,80.295,2272099999.0
2009-12-23 07:45:00,80.295,80.335,80.265,80.33,2203800000.0
2009-12-23 08:00:00,80.335,80.36,80.295,80.32,1891700000.0
2009-12-23 08:15:00,80.315,80.415,80.305,80.355,2406600000.0
2009-12-23 08:30:00,80.355,80.41,80.335,80.345,2300300000.0
2009-12-23 08:45:00,80.345,80.37,80.29,80.31,2653199999.0
2009-12-23 09:00:00,80.31,80.375,80.295,80.335,2129199998.0
2009-12-23 09:15:00,80.335,80.365,80.295,80.315,2735399995.0
2009-12-23 09:30:00,80.315,80.36,80.28,80.305,2728999996.0
2009-12-23 09:45:00,80.29,80.35,80.28,80.33,2059399999.0
2009-12-23 10:00:00,80.33,80.355,80.24,80.265,6046100007.0
2009-12-23 10:15:00,80.265,80.435,80.215,80.415,4486199997.0
2009-12-23 10:30:00,80.415,80.42,80.265,80.315,5885800000.0
2009-12-23 10:45:00,80.32,80.355,80.265,80.33,3104900001.0
2009-12-23 11:00:00,80.33,80.355,80.29,80.33,4392099997.0
2009-12-23 11:15:00,80.33,80.415,80.295,80.41,4530699998.0
2009-12-23 11:30:00,80.41,80.42,80.265,80.285,2968399998.0
2009-12-23 11:45:00,80.285,80.345,80.255,80.295,2491199999.0
2009-12-23 12:00:00,80.295,80.355,80.285,80.295,1464900000.0
2009-12-23 12:15:00,80.3,80.365,80.295,80.345,1893100001.0
2009-12-23 12:30:00,80.35,80.36,80.285,80.335,2094799998.0
2009-12-23 12:45:00,80.335,80.355,80.22,80.26,1991900001.0
2009-12-23 13:00:00,80.26,80.27,80.185,80.26,2545400003.0
2009-12-23 13:15:00,80.255,80.4,80.255,80.315,4428900000.0
2009-12-23 13:30:00,80.315,80.445,80.315,80.415,4194599997.0
2009-12-23 13:45:00,80.41,80.49,80.38,80.44,4135999998.0
2009-12-23 14:00:00,80.44,80.47,80.38,80.43,4959999987.0
2009-12-23 14:15:00,80.435,80.475,80.395,80.405,3182999999.0
2009-12-23 14:30:00,80.405,80.45,80.4,80.425,2475499998.0
2009-12-23 14:45:00,80.425,80.525,80.4,80.48,4722299998.0
2009-12-23 15:00:00,80.48,80.505,80.4,80.48,7135900006.0
2009-12-23 15:15:00,80.475,80.48,80.375,80.42,6082100003.0
2009-12-23 15:30:00,80.42,80.5,80.375,80.425,5424600000.0
2009-12-23 15:45:00,80.425,80.44,80.39,80.415,3609900001.0
2009-12-23 16:00:00,80.42,80.635,80.405,80.61,4181600003.0
2009-12-23 16:15:00,80.615,80.63,80.535,80.58,6020300000.0
2009-12-23 16:30:00,80.58,80.59,80.47,80.47,7372599998.0
2009-12-23 16:45:00,80.475,80.585,80.465,80.56,5248400001.0
2009-12-23 17:00:00,80.555,80.555,80.32,80.395,9657999988.0
2009-12-23 17:15:00,80.395,80.425,80.285,80.32,5321200000.0
2009-12-23 17:30:00,80.32,80.445,80.32,80.42,4475299999.0
2009-12-23 17:45:00,80.42,80.545,80.395,80.54,3445300000.0
2009-12-23 18:00:00,80.54,80.55,80.48,80.55,2829700003.0
2009-12-23 18:15:00,80.555,80.555,80.48,80.485,3493500004.0
2009-12-23 18:30:00,80.485,80.57,80.425,80.495,2454999994.0
2009-12-23 18:45:00,80.495,80.635,80.495,80.615,2253000000.0
2009-12-23 19:00:00,80.63,80.63,80.455,80.47,2193599999.0
2009-12-23 19:15:00,80.47,80.565,80.445,80.555,2903100001.0
2009-12-23 19:30:00,80.55,80.625,80.48,80.62,3618900001.0
2009-12-23 19:45:00,80.615,80.645,80.535,80.54,3498199999.0
2009-12-23 20:00:00,80.54,80.59,80.515,80.555,2094099998.0
2009-12-23 20:15:00,80.555,80.645,80.555,80.6,2091799999.0
2009-12-23 20:30:00,80.595,80.665,80.57,80.585,3153700001.0
2009-12-23 20:45:00,80.585,80.625,80.57,80.615,1391700000.0
2009-12-23 21:00:00,80.615,80.65,80.56,80.57,1070800000.0
2009-12-23 21:15:00,80.575,80.575,80.545,80.55,1259300000.0
2009-12-23 21:30:00,80.555,80.605,80.555,80.595,1512899997.0
2009-12-23 21:45:00,80.595,80.685,80.59,80.665,2161799998.0
2009-12-23 22:00:00,80.675,80.675,80.61,80.64,1531100000.0
2009-12-23 22:15:00,80.64,80.67,80.605,80.635,1402899999.0
2009-12-23 22:30:00,80.635,80.725,80.63,80.68,2155899999.0
2009-12-23 22:45:00,80.685,80.685,80.58,80.585,1982000000.0
2009-12-23 23:00:00,80.58,80.64,80.555,80.605,517900000.0
2009-12-23 23:15:00,80.605,80.62,80.545,80.57,435800000.0
2009-12-23 23:30:00,80.565,80.565,80.505,80.53,535400000.0
2009-12-23 23:45:00,80.53,80.64,80.515,80.61,683900000.0
2009-12-24 00:00:00,80.6,80.665,80.54,80.625,416000000.0
2009-12-24 00:15:00,80.625,80.625,80.535,80.55,488000000.0
2009-12-24 00:30:00,80.56,80.59,80.48,80.505,644000000.0
2009-12-24 00:45:00,80.495,80.565,80.455,80.455,856500000.0
2009-12-24 01:00:00,80.455,80.635,80.435,80.63,740800000.0
2009-12-24 01:15:00,80.63,80.7,80.605,80.675,454800000.0
2009-12-24 01:30:00,80.675,80.69,80.615,80.62,917099999.0
2009-12-24 01:45:00,80.625,80.64,80.555,80.62,1197400000.0
2009-12-24 02:00:00,80.615,80.665,80.595,80.615,2671200000.0
2009-12-24 02:15:00,80.615,80.665,80.575,80.645,2025400000.0
2009-12-24 02:30:00,80.645,80.7,80.625,80.66,2527900001.0
2009-12-24 02:45:00,80.66,80.705,80.6,80.675,4078899994.0
2009-12-24 03:00:00,80.675,80.785,80.665,80.735,2960600000.0
2009-12-24 03:15:00,80.735,80.785,80.705,80.725,3257699976.0
2009-12-24 03:30:00,80.725,80.745,80.705,80.725,2967399990.0
2009-12-24 03:45:00,80.725,80.77,80.725,80.765,1469899999.0
2009-12-24 04:00:00,80.77,80.775,80.685,80.75,2029399995.0
2009-12-24 04:15:00,80.75,80.815,80.74,80.795,2638999991.0
2009-12-24 04:30:00,80.79,80.8,80.705,80.705,1006899997.0
2009-12-24 04:45:00,80.705,80.85,80.705,80.805,2573999997.0
2009-12-24 05:00:00,80.805,80.81,80.655,80.72,3734199993.0
2009-12-24 05:15:00,80.72,80.755,80.71,80.74,1871399996.0
2009-12-24 05:30:00,80.74,80.755,80.615,80.68,2924699985.0
2009-12-24 05:45:00,80.665,80.73,80.635,80.715,2186299998.0
2009-12-24 06:00:00,80.715,80.74,80.675,80.675,2491699991.0
2009-12-24 06:15:00,80.675,80.71,80.655,80.68,1745600000.0
2009-12-24 06:30:00,80.685,80.7,80.605,80.635,1674099995.0
2009-12-24 06:45:00,80.635,80.645,80.58,80.6,3641299989.0
2009-12-24 07:00:00,80.6,80.64,80.575,80.625,2952499990.0
2009-12-24 07:15:00,80.625,80.66,80.62,80.635,967299995.0
2009-12-24 07:30:00,80.63,80.64,80.55,80.57,2357099997.0
2009-12-24 07:45:00,80.575,80.605,80.5,80.6,2658800001.0
2009-12-24 08:00:00,80.605,80.665,80.565,80.625,4963599989.0
2009-12-24 08:15:00,80.635,80.685,80.56,80.605,4031899996.0
2009-12-24 08:30:00,80.605,80.66,80.59,80.6,3169399995.0
2009-12-24 08:45:00,80.6,80.605,80.485,80.505,3253400009.0
2009-12-24 09:00:00,80.515,80.545,80.485,80.5,2549800004.0
2009-12-24 09:15:00,80.5,80.51,80.435,80.45,3464799999.0
2009-12-24 09:30:00,80.45,80.525,80.45,80.505,3283599994.0
2009-12-24 09:45:00,80.505,80.55,80.48,80.51,2801599986.0
2009-12-24 10:00:00,80.505,80.59,80.49,80.525,6699299961.0
2009-12-24 10:15:00,80.525,80.545,80.465,80.495,3883399997.0
2009-12-24 10:30:00,80.495,80.545,80.47,80.545,4113099989.0
2009-12-24 10:45:00,80.545,80.6,80.535,80.56,4997300002.0
2009-12-24 11:00:00,80.56,80.605,80.53,80.535,3882599988.0
2009-12-24 11:15:00,80.535,80.55,80.45,80.515,4259199987.0
2009-12-24 11:30:00,80.515,80.735,80.51,80.67,6497699999.0
2009-12-24 11:45:00,80.67,80.725,80.62,80.665,6764399986.0
2009-12-24 12:00:00,80.665,80.74,80.66,80.735,4988799987.0
2009-12-24 12:15:00,80.735,80.77,80.715,80.755,5234099993.0
2009-12-24 12:30:00,80.765,80.785,80.7,80.7,5525999992.0
2009-12-24 12:45:00,80.7,80.78,80.695,80.745,5299600004.0
2009-12-24 13:00:00,80.745,80.775,80.725,80.76,4167199995.0
2009-12-24 13:15:00,80.76,80.825,80.71,80.77,4950299987.0
2009-12-24 13:30:00,80.77,80.83,80.755,80.775,4284499996.0
2009-12-24 13:45:00,80.775,80.78,80.695,80.735,4376799991.0
2009-12-24 14:00:00,80.735,80.775,80.68,80.71,2744300003.0
2009-12-24 14:15:00,80.71,80.785,80.71,80.76,3077500002.0
2009-12-24 14:30:00,80.76,80.835,80.73,80.78,3993899996.0
2009-12-24 14:45:00,80.78,80.88,80.78,80.81,3509300000.0
2009-12-24 15:00:00,80.81,80.855,80.76,80.83,2740699998.0
2009-12-24 15:15:00,80.83,80.865,80.74,80.805,3390399999.0
2009-12-24 15:30:00,80.81,80.925,80.785,80.795,2290200000.0
2009-12-24 15:45:00,80.795,80.835,80.755,80.81,1864899998.0
2009-12-24 16:00:00,80.8,80.805,80.715,80.745,1484200001.0
2009-12-24 16:15:00,80.75,80.795,80.72,80.785,1334700000.0
2009-12-24 16:30:00,80.785,80.815,80.76,80.775,2361100001.0
2009-12-24 16:45:00,80.775,80.9,80.775,80.87,1651199999.0
2009-12-24 17:00:00,80.87,80.95,80.865,80.895,1905300000.0
2009-12-24 17:15:00,80.895,80.94,80.885,80.915,1461200000.0
2009-12-24 17:30:00,80.92,80.96,80.85,80.865,1852399998.0
2009-12-24 17:45:00,80.865,80.97,80.79,80.97,2382700000.0
2009-12-24 18:00:00,80.975,80.995,80.87,80.885,1119800000.0
2009-12-24 18:15:00,80.895,80.935,80.865,80.905,1054700000.0
2009-12-24 18:30:00,80.915,80.915,80.8,80.84,1594000000.0
2009-12-24 18:45:00,80.84,80.92,80.837,80.91,689500000.0
2009-12-24 19:00:00,80.91,80.915,80.84,80.905,711100000.0
2009-12-24 19:15:00,80.905,80.94,80.865,80.885,595600000.0
2009-12-24 19:30:00,80.885,80.885,80.815,80.83,678100000.0
2009-12-24 19:45:00,80.83,81.025,80.825,80.995,649400000.0
2009-12-24 20:00:00,80.99,80.99,80.82,80.83,1509000000.0
2009-12-24 20:15:00,80.83,80.885,80.79,80.825,610200000.0
2009-12-24 20:30:00,80.825,80.825,80.73,80.805,588900000.0
2009-12-24 20:45:00,80.8,80.8,80.6,80.715,957800000.0
2009-12-24 21:00:00,80.725,80.755,80.688,80.72,445600000.0
2009-12-24 21:15:00,80.72,80.825,80.695,80.775,604500000.0
2009-12-24 21:30:00,80.775,80.8,80.7,80.7,178700000.0
2009-12-24 21:45:00,80.7,80.885,80.69,80.885,383900000.0
2009-12-24 22:00:00,80.88,80.88,80.72,80.835,528600000.0
2009-12-24 22:15:00,80.847,80.89,80.785,80.785,818600000.0
2009-12-24 22:30:00,80.785,80.831,80.765,80.78,424600000.0
2009-12-24 22:45:00,80.795,80.828,80.75,80.78,605000000.0
2009-12-24 23:00:00,80.77,80.825,80.743,80.743,508800000.0
2009-12-24 23:15:00,80.78,80.795,80.73,80.755,319200000.0
2009-12-24 23:30:00,80.755,80.781,80.713,80.765,275600000.0
2009-12-24 23:45:00,80.765,80.79,80.717,80.775,263400000.0
2009-12-25 00:00:00,80.76,80.851,80.688,80.805,715000000.0
2009-12-25 00:15:00,80.791,80.855,80.755,80.781,1189300000.0
2009-12-25 00:30:00,80.842,80.874,80.757,80.79,1549800000.0
2009-12-25 00:45:00,80.882,81.092,80.778,80.977,1783599999.0
2009-12-25 01:00:00,80.99,81.028,80.731,80.838,1656499999.0
2009-12-25 01:15:00,80.813,80.855,80.717,80.748,1048300000.0
2009-12-25 01:30:00,80.75,80.822,80.736,80.774,1088400000.0
2009-12-25 01:45:00,80.784,80.848,80.721,80.833,1226000000.0
2009-12-25 02:00:00,80.821,80.827,80.691,80.786,1793000000.0
2009-12-25 02:15:00,80.783,80.808,80.727,80.789,1194800001.0
2009-12-25 02:30:00,80.785,80.869,80.751,80.824,1223600002.0
2009-12-25 02:45:00,80.822,80.981,80.738,80.811,1503199998.0
2009-12-25 03:00:00,80.809,80.828,80.674,80.713,1022599996.0
2009-12-25 03:15:00,80.714,80.771,80.664,80.699,1095700001.0
2009-12-25 03:30:00,80.712,80.803,80.67,80.737,1282499998.0
2009-12-25 03:45:00,80.735,80.768,80.676,80.73,1433700000.0
2009-12-25 04:00:00,80.714,80.789,80.669,80.789,1789599997.0
2009-12-25 04:15:00,80.768,80.785,80.659,80.707,1040699999.0
2009-12-25 04:30:00,80.701,80.757,80.658,80.713,1193699999.0
2009-12-25 04:45:00,80.758,80.849,80.709,80.812,2621099995.0
2009-12-25 05:00:00,80.818,80.846,80.72,80.793,2312699996.0
2009-12-25 05:15:00,80.8,80.818,80.724,80.739,2533600000.0
2009-12-25 05:30:00,80.753,80.824,80.676,80.701,2400200001.0
2009-12-25 05:45:00,80.7,80.777,80.683,80.747,2287899999.0
2009-12-25 06:00:00,80.737,80.775,80.715,80.759,2766000000.0
2009-12-25 06:15:00,80.743,80.781,80.72,80.736,2046799995.0
2009-12-25 06:30:00,80.741,80.802,80.698,80.711,2406000001.0
2009-12-25 06:45:00,80.715,80.797,80.663,80.776,2782199992.0
2009-12-25 07:00:00,80.791,80.82,80.732,80.747,2414600001.0
2009-12-25 07:15:00,80.791,80.845,80.744,80.799,3544399999.0
2009-12-25 07:30:00,80.773,80.869,80.757,80.812,2532399997.0
2009-12-25 07:45:00,80.841,80.876,80.769,80.803,3201200002.0
2009-12-25 08:00:00,80.803,80.838,80.718,80.796,3398199997.0
2009-12-25 08:15:00,80.785,80.84,80.747,80.795,3251199998.0
2009-12-25 08:30:00,80.8,80.986,80.695,80.88,2249299995.0
2009-12-25 08:45:00,80.871,80.946,80.828,80.916,3341699992.0
2009-12-25 09:00:00,80.916,80.961,80.857,80.933,2543900001.0
2009-12-25 09:15:00,80.929,80.972,80.813,80.966,4972399993.0
2009-12-25 09:30:00,80.969,80.972,80.824,80.885,3639899991.0
2009-12-25 09:45:00,80.872,80.927,80.676,80.809,6352299996.0
2009-12-25 10:00:00,80.847,80.857,80.701,80.702,7561499988.0
2009-12-25 10:15:00,80.709,80.786,80.702,80.767,6070500003.0
2009-12-25 10:30:00,80.768,80.781,80.575,80.642,6333399999.0
2009-12-25 10:45:00,80.646,80.652,80.51,80.641,7320399992.0
2009-12-25 11:00:00,80.585,80.663,80.51,80.606,4473099997.0
2009-12-25 11:15:00,80.613,80.72,80.613,80.653,6775299997.0
2009-12-25 11:30:00,80.66,80.717,80.521,80.529,4923200004.0
2009-12-25 11:45:00,80.53,80.64,80.516,80.527,4706999998.0
2009-12-25 12:00:00,80.468,80.609,80.453,80.597,5003700001.0
2009-12-25 12:15:00,80.592,80.666,80.548,80.56,7681299994.0
2009-12-25 12:30:00,80.587,80.652,80.53,80.645,4808200000.0
2009-12-25 12:45:00,80.657,80.671,80.457,80.477,5623199993.0
2009-12-25 13:00:00,80.468,80.572,80.446,80.557,4922799996.0
2009-12-25 13:15:00,80.549,80.713,80.538,80.684,2957799997.0
2009-12-25 13:30:00,80.696,80.787,80.689,80.786,2451999992.0
2009-12-25 13:45:00,80.778,80.792,80.754,80.788,3221599998.0
2009-12-25 14:00:00,80.785,80.796,80.558,80.585,4498299995.0
2009-12-25 14:15:00,80.592,80.657,80.57,80.585,3243699998.0
2009-12-25 14:30:00,80.606,80.652,80.576,80.591,2734999997.0
2009-12-25 14:45:00,80.59,80.755,80.585,80.751,2509599996.0
2009-12-25 15:00:00,80.746,80.798,80.734,80.77,3063799993.0
2009-12-25 15:15:00,80.76,80.793,80.627,80.687,3363899998.0
2009-12-25 15:30:00,80.689,80.694,80.621,80.646,3245799993.0
2009-12-25 15:45:00,80.645,80.683,80.61,80.671,4264299988.0
2009-12-25 16:00:00,80.682,80.775,80.631,80.725,4776399993.0
2009-12-25 16:15:00,80.729,80.874,80.705,80.86,4392299994.0
2009-12-25 16:30:00,80.803,80.822,80.573,80.66,5156599995.0
2009-12-25 16:45:00,80.669,80.742,80.655,80.685,5138899992.0
2009-12-25 17:00:00,80.581,80.824,80.571,80.8,6376399993.0
2009-12-25 17:15:00,80.813,80.918,80.739,80.845,5415799997.0
2009-12-25 17:30:00,80.769,80.912,80.746,80.903,4139999993.0
2009-12-25 17:45:00,80.846,80.923,80.743,80.764,5467999995.0
2009-12-25 18:00:00,80.75,80.924,80.739,80.916,4891799994.0
2009-12-25 18:15:00,80.907,80.916,80.739,80.892,4967199999.0
2009-12-25 18:30:00,80.907,80.919,80.735,80.821,4751199996.0
2009-12-25 18:45:00,80.819,80.918,80.749,80.851,5331100004.0
2009-12-25 19:00:00,80.749,80.908,80.737,80.842,3436599998.0
2009-12-25 19:15:00,80.852,80.922,80.841,80.915,2794999995.0
2009-12-25 19:30:00,80.892,80.91,80.732,80.904,2816699999.0
2009-12-25 19:45:00,80.905,80.911,80.738,80.741,2266200001.0
2009-12-25 20:00:00,80.752,80.907,80.743,80.879,4448799992.0
2009-12-25 20:15:00,80.877,80.915,80.735,80.85,2777799995.0
2009-12-25 20:30:00,80.746,80.917,80.734,80.857,3821999997.0
2009-12-25 20:45:00,80.853,80.906,80.737,80.755,3092199995.0
2009-12-25 21:00:00,80.745,80.908,80.735,80.887,2400799997.0
2009-12-25 21:15:00,80.886,80.912,80.743,80.758,3365100000.0
2009-12-25 21:30:00,80.743,80.9,80.738,80.833,2869299995.0
2009-12-25 21:45:00,80.833,80.919,80.729,80.827,2558500000.0
2009-12-25 22:00:00,80.885,80.913,80.745,80.85,3184700000.0
2009-12-25 22:15:00,80.84,80.907,80.737,80.897,2592999996.0
2009-12-25 22:30:00,80.891,80.913,80.836,80.899,2552400001.0
2009-12-25 22:45:00,80.892,80.908,80.727,80.737,2900299999.0
2009-12-25 23:00:00,80.748,80.773,80.738,80.765,4320999998.0
2009-12-25 23:15:00,80.77,80.778,80.698,80.754,3768899994.0
2009-12-25 23:30:00,80.755,80.794,80.714,80.768,3584499997.0
2009-12-25 23:45:00,80.764,80.779,80.702,80.772,3569199993.0
2009-12-28 00:00:00,80.9,80.915,80.855,80.91,114600000.0
2009-12-28 00:15:00,80.915,80.97,80.915,80.96,242400000.0
2009-12-28 00:30:00,80.95,80.95,80.84,80.875,430700000.0
2009-12-28 00:45:00,80.89,80.93,80.817,80.87,727900000.0
2009-12-28 01:00:00,80.88,80.945,80.845,80.905,596700000.0
2009-12-28 01:15:00,80.9,80.915,80.865,80.89,695999999.0
2009-12-28 01:30:00,80.89,80.89,80.83,80.855,1391400000.0
2009-12-28 01:45:00,80.855,80.965,80.745,80.865,2680300000.0
2009-12-28 02:00:00,80.865,80.925,80.815,80.875,4563600000.0
2009-12-28 02:15:00,80.875,80.9,80.84,80.885,2779300000.0
2009-12-28 02:30:00,80.885,80.965,80.86,80.955,2461400000.0
2009-12-28 02:45:00,80.955,81.05,80.915,80.95,5250800000.0
2009-12-28 03:00:00,80.95,80.98,80.86,80.885,4322600001.0
2009-12-28 03:15:00,80.885,81.07,80.88,81.03,2895599999.0
2009-12-28 03:30:00,81.025,81.065,80.995,81.035,3726400000.0
2009-12-28 03:45:00,81.035,81.11,81.01,81.1,3495999999.0
2009-12-28 04:00:00,81.1,81.135,81.075,81.09,2481100000.0
2009-12-28 04:15:00,81.09,81.135,81.065,81.075,2901999999.0
2009-12-28 04:30:00,81.085,81.16,81.085,81.105,3182800000.0
2009-12-28 04:45:00,81.105,81.14,81.085,81.125,3175300000.0
2009-12-28 05:00:00,81.13,81.23,81.13,81.14,3861000000.0
2009-12-28 05:15:00,81.145,81.2,81.135,81.19,2290800000.0
2009-12-28 05:30:00,81.195,81.2,81.14,81.2,2036300000.0
2009-12-28 05:45:00,81.2,81.23,81.185,81.21,2166000000.0
2009-12-28 06:00:00,81.21,81.235,81.16,81.21,2806400000.0
2009-12-28 06:15:00,81.21,81.24,81.155,81.195,3390400000.0
2009-12-28 06:30:00,81.195,81.245,81.195,81.24,1299100000.0
2009-12-28 06:45:00,81.24,81.265,81.215,81.245,1899999999.0
2009-12-28 07:00:00,81.245,81.31,81.24,81.305,3120300000.0
2009-12-28 07:15:00,81.305,81.36,81.285,81.315,2322500000.0
2009-12-28 07:30:00,81.315,81.34,81.305,81.325,3028200000.0
2009-12-28 07:45:00,81.325,81.34,81.277,81.32,2081299999.0
2009-12-28 08:00:00,81.32,81.355,81.245,81.285,4605600001.0
2009-12-28 08:15:00,81.285,81.31,81.22,81.27,4053900000.0
2009-12-28 08:30:00,81.27,81.295,81.185,81.225,2380200000.0
2009-12-28 08:45:00,81.22,81.225,81.165,81.21,3076300000.0
2009-12-28 09:00:00,81.21,81.235,81.145,81.235,4255499998.0
2009-12-28 09:15:00,81.23,81.265,81.205,81.245,4166199999.0
2009-12-28 09:30:00,81.245,81.285,81.19,81.21,4717299999.0
2009-12-28 09:45:00,81.21,81.255,81.175,81.175,3626100000.0
2009-12-28 10:00:00,81.175,81.285,81.165,81.23,4323300001.0
2009-12-28 10:15:00,81.23,81.24,81.14,81.215,2182100002.0
2009-12-28 10:30:00,81.215,81.23,81.165,81.215,3394099999.0
2009-12-28 10:45:00,81.215,81.24,81.195,81.23,3135100000.0
2009-12-28 11:00:00,81.23,81.27,81.18,81.26,3276300001.0
2009-12-28 11:15:00,81.26,81.315,81.25,81.275,4193500001.0
2009-12-28 11:30:00,81.275,81.32,81.265,81.3,4580699997.0
2009-12-28 11:45:00,81.3,81.305,81.25,81.265,2139100000.0
2009-12-28 12:00:00,81.265,81.265,81.21,81.25,1505900000.0
2009-12-28 12:15:00,81.25,81.295,81.215,81.28,1501899998.0
2009-12-28 12:30:00,81.28,81.32,81.25,81.295,2394800000.0
2009-12-28 12:45:00,81.3,81.32,81.235,81.265,1648799997.0
2009-12-28 13:00:00,81.27,81.305,81.25,81.255,1511700000.0
2009-12-28 13:15:00,81.255,81.255,81.22,81.23,2449800000.0
2009-12-28 13:30:00,81.24,81.255,81.215,81.23,1441800000.0
2009-12-28 13:45:00,81.23,81.285,81.225,81.24,1260800000.0
2009-12-28 14:00:00,81.24,81.3,81.24,81.285,1174600000.0
2009-12-28 14:15:00,81.285,81.295,81.255,81.27,939199999.0
2009-12-28 14:30:00,81.275,81.29,81.25,81.27,1038500000.0
2009-12-28 14:45:00,81.27,81.37,81.245,81.315,1746900000.0
2009-12-28 15:00:00,81.31,81.365,81.265,81.285,2567099999.0
2009-12-28 15:15:00,81.285,81.29,81.215,81.23,2064300000.0
2009-12-28 15:30:00,81.23,81.295,81.22,81.265,1797300001.0
2009-12-28 15:45:00,81.265,81.285,81.225,81.265,1791400000.0
2009-12-28 16:00:00,81.265,81.295,81.24,81.255,2317199999.0
2009-12-28 16:15:00,81.255,81.275,81.22,81.265,1861200000.0
2009-12-28 16:30:00,81.275,81.28,81.23,81.265,1727000000.0
2009-12-28 16:45:00,81.27,81.285,81.22,81.275,2540100000.0
2009-12-28 17:00:00,81.275,81.28,81.235,81.255,2385600000.0
2009-12-28 17:15:00,81.255,81.295,81.2,81.24,3110300001.0
2009-12-28 17:30:00,81.245,81.31,81.245,81.285,2420399998.0
2009-12-28 17:45:00,81.285,81.34,81.27,81.29,4237000001.0
2009-12-28 18:00:00,81.29,81.33,81.265,81.28,3841999998.0
2009-12-28 18:15:00,81.28,81.29,81.24,81.275,1728000007.0
2009-12-28 18:30:00,81.28,81.3,81.245,81.245,2013599996.0
2009-12-28 18:45:00,81.245,81.285,81.245,81.25,1836199989.0
2009-12-28 19:00:00,81.255,81.285,81.213,81.255,1278800000.0
2009-12-28 19:15:00,81.255,81.27,81.225,81.25,907700001.0
2009-12-28 19:30:00,81.25,81.25,81.225,81.24,1231000001.0
2009-12-28 19:45:00,81.235,81.27,81.225,81.235,1668900000.0
2009-12-28 20:00:00,81.24,81.26,81.195,81.2,1800900002.0
2009-12-28 20:15:00,81.215,81.24,81.18,81.23,1654400001.0
2009-12-28 20:30:00,81.24,81.25,81.205,81.235,2043000002.0
2009-12-28 20:45:00,81.235,81.25,81.21,81.24,1266500000.0
2009-12-28 21:00:00,81.235,81.255,81.2,81.24,1303699999.0
2009-12-28 21:15:00,81.24,81.24,81.195,81.215,1058200000.0
2009-12-28 21:30:00,81.215,81.23,81.19,81.195,1587600003.0
2009-12-28 21:45:00,81.19,81.265,81.165,81.26,2778299993.0
2009-12-28 22:00:00,81.26,81.27,81.195,81.23,1603499998.0
2009-12-28 22:15:00,81.235,81.245,81.195,81.205,1383599996.0
2009-12-28 22:30:00,81.21,81.26,81.205,81.26,1857999998.0
2009-12-28 22:45:00,81.26,81.305,81.245,81.3,2283099999.0
2009-12-28 23:00:00,81.295,81.305,81.26,81.275,1042800000.0
2009-12-28 23:15:00,81.275,81.3,81.265,81.27,843000000.0
2009-12-28 23:30:00,81.27,81.29,81.265,81.28,1071500000.0
2009-12-28 23:45:00,81.28,81.295,81.255,81.255,959500000.0
2009-12-29 00:00:00,81.255,81.255,81.2,81.235,366200000.0
2009-12-29 00:15:00,81.235,81.245,81.195,81.24,735800000.0
2009-12-29 00:30:00,81.24,81.24,81.195,81.215,614200000.0
2009-12-29 00:45:00,81.215,81.245,81.145,81.155,1525600001.0
2009-12-29 01:00:00,81.155,81.28,81.15,81.265,563300000.0
2009-12-29 01:15:00,81.265,81.295,81.26,81.285,1055000000.0
2009-12-29 01:30:00,81.285,81.285,81.236,81.265,784400000.0
2009-12-29 01:45:00,81.265,81.3,81.255,81.275,782500000.0
2009-12-29 02:00:00,81.275,81.3,81.245,81.27,1672000000.0
2009-12-29 02:15:00,81.27,81.31,81.24,81.25,2008000000.0
2009-12-29 02:30:00,81.25,81.305,81.245,81.275,1496500000.0
2009-12-29 02:45:00,81.28,81.33,81.245,81.265,1870500000.0
2009-12-29 03:00:00,81.265,81.325,81.25,81.265,1338200000.0
2009-12-29 03:15:00,81.26,81.3,81.245,81.29,731000000.0
2009-12-29 03:30:00,81.29,81.31,81.28,81.29,1219600000.0
2009-12-29 03:45:00,81.29,81.335,81.275,81.335,1802200000.0
2009-12-29 04:00:00,81.33,81.375,81.3,81.305,1654200000.0
2009-12-29 04:15:00,81.305,81.32,81.26,81.295,1743700000.0
2009-12-29 04:30:00,81.295,81.295,81.265,81.295,677500000.0
2009-12-29 04:45:00,81.29,81.295,81.24,81.27,1154200000.0
2009-12-29 05:00:00,81.27,81.31,81.25,81.285,1061200000.0
2009-12-29 05:15:00,81.285,81.3,81.26,81.285,1682300000.0
2009-12-29 05:30:00,81.28,81.29,81.265,81.275,670500000.0
2009-12-29 05:45:00,81.28,81.335,81.27,81.325,1150800000.0
2009-12-29 06:00:00,81.325,81.34,81.27,81.3,1878400000.0
2009-12-29 06:15:00,81.3,81.32,81.285,81.315,1714900000.0
2009-12-29 06:30:00,81.32,81.375,81.32,81.335,2224700000.0
2009-12-29 06:45:00,81.335,81.42,81.335,81.395,3299600000.0
2009-12-29 07:00:00,81.39,81.4,81.365,81.39,2193999997.0
2009-12-29 07:15:00,81.39,81.42,81.35,81.39,3491599987.0
2009-12-29 07:30:00,81.39,81.435,81.375,81.405,2102099997.0
2009-12-29 07:45:00,81.41,81.415,81.39,81.39,1878699997.0
2009-12-29 08:00:00,81.39,81.425,81.375,81.415,2574100000.0
2009-12-29 08:15:00,81.415,81.465,81.405,81.46,2196799981.0
2009-12-29 08:30:00,81.46,81.585,81.435,81.545,4593699997.0
2009-12-29 08:45:00,81.545,81.605,81.53,81.55,2585999995.0
2009-12-29 09:00:00,81.55,81.58,81.535,81.565,1636099999.0
2009-12-29 09:15:00,81.565,81.695,81.535,81.665,2439099997.0
2009-12-29 09:30:00,81.665,81.7,81.62,81.63,4603799990.0
2009-12-29 09:45:00,81.63,81.7,81.615,81.63,3361200006.0
2009-12-29 10:00:00,81.635,81.73,81.615,81.71,5117399994.0
2009-12-29 10:15:00,81.71,81.76,81.665,81.745,5156899992.0
2009-12-29 10:30:00,81.74,81.81,81.725,81.785,5217699989.0
2009-12-29 10:45:00,81.79,81.935,81.775,81.815,4412599997.0
2009-12-29 11:00:00,81.81,81.94,81.8,81.925,5278499985.0
2009-12-29 11:15:00,81.925,81.945,81.86,81.895,5739899980.0
2009-12-29 11:30:00,81.905,82.0,81.89,81.955,5032299985.0
2009-12-29 11:45:00,81.955,82.015,81.935,82.005,3123599999.0
2009-12-29 12:00:00,82.005,82.035,81.96,82.01,3776099991.0
2009-12-29 12:15:00,82.01,82.155,81.985,82.09,4997499996.0
2009-12-29 12:30:00,82.095,82.105,82.0,82.065,4501499985.0
2009-12-29 12:45:00,82.065,82.095,82.025,82.045,4487299988.0
2009-12-29 13:00:00,82.045,82.09,82.045,82.085,2322099998.0
2009-12-29 13:15:00,82.085,82.14,82.085,82.135,4117799997.0
2009-12-29 13:30:00,82.14,82.24,82.08,82.24,5223899989.0
2009-12-29 13:45:00,82.235,82.34,82.21,82.215,5838599992.0
2009-12-29 14:00:00,82.21,82.265,82.2,82.225,4114099998.0
2009-12-29 14:15:00,82.225,82.285,82.205,82.235,2988400000.0
2009-12-29 14:30:00,82.235,82.31,82.215,82.29,3768399995.0
2009-12-29 14:45:00,82.295,82.375,82.27,82.37,2314999999.0
2009-12-29 15:00:00,82.365,82.395,82.32,82.375,5221500006.0
2009-12-29 15:15:00,82.375,82.415,82.335,82.415,4833500003.0
2009-12-29 15:30:00,82.415,82.425,82.355,82.41,3851699998.0
2009-12-29 15:45:00,82.415,82.42,82.35,82.405,2842900000.0
2009-12-29 16:00:00,82.405,82.515,82.395,82.445,3360799999.0
2009-12-29 16:15:00,82.445,82.465,82.39,82.405,1529100000.0
2009-12-29 16:30:00,82.405,82.42,82.315,82.365,4509699999.0
2009-12-29 16:45:00,82.365,82.435,82.32,82.32,4533199997.0
2009-12-29 17:00:00,82.32,82.39,82.29,82.325,5031000003.0
2009-12-29 17:15:00,82.325,82.365,82.305,82.365,2809699994.0
2009-12-29 17:30:00,82.365,82.425,82.32,82.39,4036600000.0
2009-12-29 17:45:00,82.39,82.445,82.37,82.4,4370200006.0
2009-12-29 18:00:00,82.395,82.45,82.285,82.31,5540899993.0
2009-12-29 18:15:00,82.31,82.375,82.23,82.26,6267800000.0
2009-12-29 18:30:00,82.275,82.31,82.205,82.265,5057100003.0
2009-12-29 18:45:00,82.265,82.455,82.25,82.435,4663300001.0
2009-12-29 19:00:00,82.455,82.475,82.395,82.405,3247999989.0
2009-12-29 19:15:00,82.405,82.445,82.375,82.4,4960600002.0
2009-12-29 19:30:00,82.395,82.425,82.375,82.39,3313199993.0
2009-12-29 19:45:00,82.385,82.47,82.385,82.465,2142900005.0
2009-12-29 20:00:00,82.46,82.48,82.395,82.405,4051599993.0
2009-12-29 20:15:00,82.41,82.425,82.375,82.385,3870399977.0
2009-12-29 20:30:00,82.385,82.435,82.37,82.385,3220399990.0
2009-12-29 20:45:00,82.385,82.395,82.24,82.25,3738799987.0
2009-12-29 21:00:00,82.255,82.295,82.205,82.225,3340699985.0
2009-12-29 21:15:00,82.23,82.275,82.195,82.245,2830899990.0
2009-12-29 21:30:00,82.245,82.305,82.2,82.23,4476299990.0
2009-12-29 21:45:00,82.23,82.255,82.19,82.21,5979149989.0
2009-12-29 22:00:00,82.21,82.28,82.195,82.23,2911899983.0
2009-12-29 22:15:00,82.23,82.29,82.23,82.255,1443399999.0
2009-12-29 22:30:00,82.255,82.315,82.25,82.255,2754299993.0
2009-12-29 22:45:00,82.255,82.285,82.22,82.22,2505199983.0
2009-12-29 23:00:00,82.22,82.255,82.195,82.225,1310900000.0
2009-12-29 23:15:00,82.225,82.285,82.21,82.24,730600000.0
2009-12-29 23:30:00,82.24,82.28,82.195,82.275,1119199999.0
2009-12-29 23:45:00,82.275,82.295,82.22,82.28,700000000.0
2009-12-30 00:00:00,82.26,82.3,82.2,82.215,456300000.0
2009-12-30 00:15:00,82.21,82.275,82.19,82.275,486700000.0
2009-12-30 00:30:00,82.275,82.285,82.225,82.26,363000000.0
2009-12-30 00:45:00,82.265,82.315,82.23,82.28,674900000.0
2009-12-30 01:00:00,82.275,82.285,82.195,82.215,673000000.0
2009-12-30 01:15:00,82.22,82.24,82.155,82.18,1329800000.0
2009-12-30 01:30:00,82.18,82.185,82.075,82.11,1055100000.0
2009-12-30 01:45:00,82.11,82.195,82.105,82.165,981200000.0
2009-12-30 02:00:00,82.17,82.255,82.15,82.215,1428600000.0
2009-12-30 02:15:00,82.215,82.235,82.18,82.195,893600000.0
2009-12-30 02:30:00,82.195,82.195,82.115,82.12,1782400000.0
2009-12-30 02:45:00,82.12,82.205,82.085,82.16,2185700000.0
2009-12-30 03:00:00,82.17,82.2,82.125,82.13,1402800000.0
2009-12-30 03:15:00,82.135,82.15,82.055,82.105,1988100000.0
2009-12-30 03:30:00,82.105,82.165,82.075,82.12,1720300000.0
2009-12-30 03:45:00,82.13,82.185,82.13,82.18,805900000.0
2009-12-30 04:00:00,82.18,82.235,82.125,82.18,1300100000.0
2009-12-30 04:15:00,82.18,82.2,82.13,82.14,966300000.0
2009-12-30 04:30:00,82.135,82.195,82.125,82.17,1189000000.0
2009-12-30 04:45:00,82.17,82.185,82.12,82.12,824100000.0
2009-12-30 05:00:00,82.11,82.14,82.045,82.115,1405000000.0
2009-12-30 05:15:00,82.115,82.195,82.08,82.18,1676200000.0
2009-12-30 05:30:00,82.175,82.2,82.085,82.105,1869800000.0
2009-12-30 05:45:00,82.105,82.19,82.095,82.155,1305300000.0
2009-12-30 06:00:00,82.155,82.185,82.085,82.095,2439900000.0
2009-12-30 06:15:00,82.095,82.14,82.055,82.095,2011100000.0
2009-12-30 06:30:00,82.095,82.12,82.055,82.09,1807800000.0
2009-12-30 06:45:00,82.09,82.095,82.03,82.04,2258400000.0
2009-12-30 07:00:00,82.04,82.09,82.035,82.055,1865700000.0
2009-12-30 07:15:00,82.05,82.12,82.05,82.082,1754099995.0
2009-12-30 07:30:00,82.095,82.115,82.04,82.06,1496100000.0
2009-12-30 07:45:00,82.055,82.11,82.015,82.045,1880600000.0
2009-12-30 08:00:00,82.045,82.055,81.985,82.045,2291000000.0
2009-12-30 08:15:00,82.05,82.095,82.005,82.02,3194400000.0
2009-12-30 08:30:00,82.02,82.12,82.01,82.09,2192800000.0
2009-12-30 08:45:00,82.09,82.175,82.075,82.175,2185300000.0
2009-12-30 09:00:00,82.175,82.215,82.115,82.155,2729100000.0
2009-12-30 09:15:00,82.155,82.255,82.155,82.23,2764399996.0
2009-12-30 09:30:00,82.23,82.27,82.19,82.19,2850299998.0
2009-12-30 09:45:00,82.19,82.25,82.13,82.25,3393299994.0
2009-12-30 10:00:00,82.25,82.275,82.17,82.205,2912400000.0
2009-12-30 10:15:00,82.21,82.24,82.17,82.235,4783199990.0
2009-12-30 10:30:00,82.235,82.27,82.125,82.17,4238399996.0
2009-12-30 10:45:00,82.17,82.22,82.14,82.19,3716299999.0
2009-12-30 11:00:00,82.19,82.235,82.15,82.15,3462100000.0
2009-12-30 11:15:00,82.16,82.255,82.16,82.23,4411399991.0
2009-12-30 11:30:00,82.23,82.25,82.165,82.205,5767599991.0
2009-12-30 11:45:00,82.205,82.255,82.195,82.255,3611400002.0
2009-12-30 12:00:00,82.255,82.31,82.22,82.3,3776799996.0
2009-12-30 12:15:00,82.3,82.3,82.165,82.165,4290999995.0
2009-12-30 12:30:00,82.165,82.31,82.16,82.295,4620600003.0
2009-12-30 12:45:00,82.295,82.365,82.295,82.35,3638199996.0
2009-12-30 13:00:00,82.35,82.4,82.34,82.345,3221899993.0
2009-12-30 13:15:00,82.345,82.465,82.33,82.425,4533699998.0
2009-12-30 13:30:00,82.425,82.465,82.395,82.42,3361799987.0
2009-12-30 13:45:00,82.42,82.44,82.295,82.335,4482799998.0
2009-12-30 14:00:00,82.335,82.48,82.32,82.41,3362399999.0
2009-12-30 14:15:00,82.41,82.43,82.38,82.415,2370600000.0
2009-12-30 14:30:00,82.415,82.46,82.395,82.46,1739500001.0
2009-12-30 14:45:00,82.465,82.485,82.4,82.44,2149799998.0
2009-12-30 15:00:00,82.44,82.52,82.415,82.515,2557500002.0
2009-12-30 15:15:00,82.515,82.57,82.455,82.54,3809500000.0
2009-12-30 15:30:00,82.54,82.565,82.455,82.51,3933499997.0
2009-12-30 15:45:00,82.52,82.555,82.505,82.535,2904999997.0
2009-12-30 16:00:00,82.54,82.565,82.465,82.495,3453299991.0
2009-12-30 16:15:00,82.495,82.495,82.42,82.43,3189899998.0
2009-12-30 16:30:00,82.43,82.545,82.36,82.47,4789800003.0
2009-12-30 16:45:00,82.47,82.615,82.465,82.615,5435400009.0
2009-12-30 17:00:00,82.615,82.625,82.535,82.59,2764899998.0
2009-12-30 17:15:00,82.59,82.69,82.575,82.635,3551000000.0
2009-12-30 17:30:00,82.645,82.73,82.615,82.685,4783500003.0
2009-12-30 17:45:00,82.69,82.78,82.65,82.76,5187600003.0
2009-12-30 18:00:00,82.755,82.8,82.695,82.73,6954999990.0
2009-12-30 18:15:00,82.73,82.81,82.695,82.74,4684200005.0
2009-12-30 18:30:00,82.74,82.785,82.695,82.77,4683999997.0
2009-12-30 18:45:00,82.77,82.88,82.755,82.85,4966300004.0
2009-12-30 19:00:00,82.85,82.865,82.775,82.79,2512400001.0
2009-12-30 19:15:00,82.79,82.86,82.765,82.785,3140999999.0
2009-12-30 19:30:00,82.78,82.79,82.685,82.695,3663099999.0
2009-12-30 19:45:00,82.69,82.72,82.63,82.63,4378100000.0
2009-12-30 20:00:00,82.63,82.695,82.58,82.68,4250200001.0
2009-12-30 20:15:00,82.685,82.77,82.595,82.615,3425499999.0
2009-12-30 20:30:00,82.615,82.625,82.543,82.605,2239699999.0
2009-12-30 20:45:00,82.605,82.685,82.575,82.68,1997000002.0
2009-12-30 21:00:00,82.68,82.685,82.65,82.66,875400002.0
2009-12-30 21:15:00,82.66,82.685,82.61,82.645,979399999.0
2009-12-30 21:30:00,82.65,82.66,82.595,82.65,1814899999.0
2009-12-30 21:45:00,82.65,82.7,82.585,82.635,2832400002.0
2009-12-30 22:00:00,82.645,82.68,82.6,82.655,2699000001.0
2009-12-30 22:15:00,82.655,82.7,82.65,82.68,1566800000.0
2009-12-30 22:30:00,82.685,82.685,82.465,82.5,1425800000.0
2009-12-30 22:45:00,82.5,82.57,82.475,82.555,1570400000.0
2009-12-30 23:00:00,82.555,82.66,82.525,82.66,589400000.0
2009-12-30 23:15:00,82.655,82.675,82.595,82.605,771900000.0
2009-12-30 23:30:00,82.6,82.625,82.57,82.6,1009200000.0
2009-12-30 23:45:00,82.595,82.655,82.565,82.635,1311400000.0
2009-12-31 00:00:00,82.625,82.635,82.61,82.61,33000000.0
